KissMeData/030200/price/prices-20240601.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	20240628	160414	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37400	950	2	2.61	17211264050	463455	76.52	36500	37400	36500	47350	25550	36450	37136.82	94.93	177521	147972	37116	36782	36466	36132	35816	36625	35975	15645	10900	5000	28430	50	1	252021685	94256	9.62	0.56	12	0.18	3887.00	66498.00	42400	20240219	-11.79	29000	20230711	28.97	42400	-11.79	20240219	32950	13.51	20240117	42400	-11.79	20240219	29000	28.97	20230711	0.06	N	030200	5000	15644 억		117229711	N	N	710	N	00	N
3	20240628	150418	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	700	2	1.92	13873296100	374075	61.76	36500	37300	36500	47350	25550	36450	37086.95	94.91	150163	153641	37116	36782	36466	36132	35816	36625	35975	15645	10900	5000	28430	50	1	252021685	93626	9.56	0.56	12	0.15	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.06	N	030200	5000	15644 억		117202353	N	N	3953	N	00	N
4	20240628	140416	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	700	2	1.92	12518824600	337683	55.75	36500	37300	36500	47350	25550	36450	37072.73	94.90	144682	147642	37116	36782	36466	36132	35816	36625	35975	15645	10900	5000	28430	50	1	252021685	93626	9.56	0.56	12	0.13	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.06	N	030200	5000	15644 억		117196872	N	N	3953	N	00	N
5	20240628	130417	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37250	800	2	2.19	10743502650	289975	47.88	36500	37250	36500	47350	25550	36450	37049.78	94.90	142048	138141	37116	36782	36466	36132	35816	36625	35975	15645	10900	5000	28430	50	1	252021685	93878	9.58	0.56	12	0.12	3887.00	66498.00	42400	20240219	-12.15	29000	20230711	28.45	42400	-12.15	20240219	32950	13.05	20240117	42400	-12.15	20240219	29000	28.45	20230711	0.06	N	030200	5000	15644 억		117194238	N	N	3953	N	00	N
6	20240628	120416	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	700	2	1.92	8709680850	235305	38.85	36500	37200	36500	47350	25550	36450	37014.46	94.89	122108	110319	37116	36782	36466	36132	35816	36625	35975	15645	10900	5000	28430	50	1	252021685	93626	9.56	0.56	12	0.09	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.06	N	030200	5000	15644 억		117174298	N	N	3953	N	00	N
7	20240628	110411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37100	650	2	1.78	7285362350	196936	32.51	36500	37200	36500	47350	25550	36450	36993.58	94.88	116152	101725	37116	36782	36466	36132	35816	36625	35975	15645	10900	5000	28430	50	1	252021685	93500	9.54	0.56	12	0.08	3887.00	66498.00	42400	20240219	-12.50	29000	20230711	27.93	42400	-12.50	20240219	32950	12.59	20240117	42400	-12.50	20240219	29000	27.93	20230711	0.06	N	030200	5000	15644 억		117168342	N	N	3953	N	00	N
8	20240628	100408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	700	2	1.92	6040370700	163378	26.97	36500	37200	36500	47350	25550	36450	36971.78	94.88	117272	99395	37116	36782	36466	36132	35816	36625	35975	15645	10900	5000	28430	50	1	252021685	93626	9.56	0.56	12	0.06	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.06	N	030200	5000	15644 억		117169462	N	N	3953	N	00	N
9	20240628	090409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36950	500	2	1.37	944077150	25701	4.24	36500	36950	36500	47350	25550	36450	36733.20	94.81	29743	15665	37116	36782	36466	36132	35816	36625	35975	15645	10900	5000	28430	50	1	252021685	93122	9.51	0.56	12	0.01	3887.00	66498.00	42400	20240219	-12.85	29000	20230711	27.41	42400	-12.85	20240219	32950	12.14	20240117	42400	-12.85	20240219	29000	27.41	20230711	0.06	N	030200	5000	15644 억		117081933	N	N	3953	N	00	N
10	20240627	160404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36450	-750	5	-2.02	22009923950	605151	135.30	36800	36800	36150	48350	26050	37200	36370.85	94.76	-108953	-197942	37566	37382	37066	36882	36566	37475	36975	15645	11150	5000	29010	50	1	252021685	91862	9.38	0.55	12	0.24	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.05	N	030200	5000	15644 억		117025628	N	N	3953	N	00	N
11	20240627	150410	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36450	-750	5	-2.02	20312495500	558580	124.88	36800	36800	36150	48350	26050	37200	36364.43	94.77	-100393	-202424	37566	37382	37066	36882	36566	37475	36975	15645	11150	5000	29010	50	1	252021685	91862	9.38	0.55	12	0.22	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.05	N	030200	5000	15644 억		117034188	N	N	1168	N	00	N
12	20240627	140408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	-800	5	-2.15	18125159400	498683	111.49	36800	36800	36150	48350	26050	37200	36345.95	94.76	-110726	-194726	37566	37382	37066	36882	36566	37475	36975	15645	11150	5000	29010	50	1	252021685	91736	9.36	0.55	12	0.20	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.05	N	030200	5000	15644 억		117023855	N	N	1168	N	00	N
13	20240627	130408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36200	-1000	5	-2.69	15471714900	425650	95.16	36800	36800	36150	48350	26050	37200	36348.32	94.75	-124882	-201172	37566	37382	37066	36882	36566	37475	36975	15645	11150	5000	29010	50	1	252021685	91232	9.31	0.54	12	0.17	3887.00	66498.00	42400	20240219	-14.62	29000	20230711	24.83	42400	-14.62	20240219	32950	9.86	20240117	42400	-14.62	20240219	29000	24.83	20230711	0.05	N	030200	5000	15644 억		117009699	N	N	1168	N	00	N
14	20240627	120410	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36250	-950	5	-2.55	13532363100	372100	83.19	36800	36800	36200	48350	26050	37200	36367.41	94.76	-111218	-183012	37566	37382	37066	36882	36566	37475	36975	15645	11150	5000	29010	50	1	252021685	91358	9.33	0.55	12	0.15	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.05	N	030200	5000	15644 억		117023363	N	N	1168	N	00	N
15	20240627	110408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36250	-950	5	-2.55	11834232250	325260	72.72	36800	36800	36200	48350	26050	37200	36383.76	94.77	-102406	-170676	37566	37382	37066	36882	36566	37475	36975	15645	11150	5000	29010	50	1	252021685	91358	9.33	0.55	12	0.13	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.05	N	030200	5000	15644 억		117032175	N	N	1168	N	00	N
16	20240627	100408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	-800	5	-2.15	9387352050	257833	57.64	36800	36800	36200	48350	26050	37200	36408.46	94.79	-83517	-144529	37566	37382	37066	36882	36566	37475	36975	15645	11150	5000	29010	50	1	252021685	91736	9.36	0.55	12	0.10	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.05	N	030200	5000	15644 억		117051064	N	N	1168	N	00	N
17	20240627	090408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36500	-700	5	-1.88	1960503500	53509	11.96	36800	36800	36400	48350	26050	37200	36638.11	94.85	-1313	-23910	37566	37382	37066	36882	36566	37475	36975	15645	11150	5000	29010	50	1	252021685	91988	9.39	0.55	12	0.02	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.05	N	030200	5000	15644 억		117133268	N	N	1168	N	00	N
18	20240626	160407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37200	-50	5	-0.13	16543599050	446084	99.25	37150	37250	36750	48400	26100	37250	37086.03	94.86	60792	6602	37750	37500	37250	37000	36750	37625	37125	15645	11150	5000	29050	50	1	252021685	93752	9.57	0.56	12	0.18	3887.00	66498.00	42400	20240219	-12.26	29000	20230711	28.28	42400	-12.26	20240219	32950	12.90	20240117	42400	-12.26	20240219	29000	28.28	20230711	0.05	N	030200	5000	15644 억		117140939	N	N	1168	N	00	N
19	20240626	150408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	-100	5	-0.27	13394130950	361371	80.40	37150	37250	36750	48400	26100	37250	37064.76	94.85	52268	5406	37750	37500	37250	37000	36750	37625	37125	15645	11150	5000	29050	50	1	252021685	93626	9.56	0.56	12	0.14	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.05	N	030200	5000	15644 억		117132415	N	N	17	N	00	N
20	20240626	140408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37100	-150	5	-0.40	11045405350	298174	66.34	37150	37200	36750	48400	26100	37250	37043.49	94.85	53608	4161	37750	37500	37250	37000	36750	37625	37125	15645	11150	5000	29050	50	1	252021685	93500	9.54	0.56	12	0.12	3887.00	66498.00	42400	20240219	-12.50	29000	20230711	27.93	42400	-12.50	20240219	32950	12.59	20240117	42400	-12.50	20240219	29000	27.93	20230711	0.05	N	030200	5000	15644 억		117133755	N	N	17	N	00	N
21	20240626	130409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	-100	5	-0.27	9099865650	245795	54.68	37150	37200	36750	48400	26100	37250	37022.17	94.84	33364	-13455	37750	37500	37250	37000	36750	37625	37125	15645	11150	5000	29050	50	1	252021685	93626	9.56	0.56	12	0.10	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.05	N	030200	5000	15644 억		117113511	N	N	17	N	00	N
22	20240626	120407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	-100	5	-0.27	7826596200	211499	47.05	37150	37200	36750	48400	26100	37250	37005.35	94.83	25861	-21099	37750	37500	37250	37000	36750	37625	37125	15645	11150	5000	29050	50	1	252021685	93626	9.56	0.56	12	0.08	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.05	N	030200	5000	15644 억		117106008	N	N	17	N	00	N
23	20240626	110408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	-100	5	-0.27	6544448950	176956	39.37	37150	37200	36750	48400	26100	37250	36983.47	94.83	22576	-25905	37750	37500	37250	37000	36750	37625	37125	15645	11150	5000	29050	50	1	252021685	93626	9.56	0.56	12	0.07	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.05	N	030200	5000	15644 억		117102723	N	N	17	N	00	N
24	20240626	100408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37000	-250	5	-0.67	5018456750	135738	30.20	37150	37200	36750	48400	26100	37250	36971.63	94.82	19048	-32247	37750	37500	37250	37000	36750	37625	37125	15645	11150	5000	29050	50	1	252021685	93248	9.52	0.56	12	0.05	3887.00	66498.00	42400	20240219	-12.74	29000	20230711	27.59	42400	-12.74	20240219	32950	12.29	20240117	42400	-12.74	20240219	29000	27.59	20230711	0.05	N	030200	5000	15644 억		117099195	N	N	17	N	00	N
25	20240626	090407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36900	-350	5	-0.94	1736564900	46888	10.43	37150	37200	36850	48400	26100	37250	37036.42	94.82	7996	-25736	37750	37500	37250	37000	36750	37625	37125	15645	11150	5000	29050	50	1	252021685	92996	9.49	0.55	12	0.02	3887.00	66498.00	42400	20240219	-12.97	29000	20230711	27.24	42400	-12.97	20240219	32950	11.99	20240117	42400	-12.97	20240219	29000	27.24	20230711	0.05	N	030200	5000	15644 억		117088143	N	N	17	N	00	N
26	20240625	160406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37250	400	2	1.09	16700617100	448633	118.82	37200	37500	37000	47900	25800	36850	37225.56	94.77	-61196	34858	37483	37166	36833	36516	36183	37325	36675	15645	11050	5000	28740	50	1	252021685	93878	9.58	0.56	12	0.18	3887.00	66498.00	42400	20240219	-12.15	29000	20230711	28.45	42400	-12.15	20240219	32950	13.05	20240117	42400	-12.15	20240219	29000	28.45	20230711	0.05	N	030200	5000	15644 억		117033746	N	N	17	N	00	N
27	20240625	150407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	300	2	0.81	13896084950	373345	98.88	37200	37500	37000	47900	25800	36850	37220.49	94.80	-28336	36854	37483	37166	36833	36516	36183	37325	36675	15645	11050	5000	28740	50	1	252021685	93626	9.56	0.56	12	0.15	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.05	N	030200	5000	15644 억		117066606	N	N	191	N	00	N
28	20240625	140408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37100	250	2	0.68	11708265950	314447	83.28	37200	37500	37050	47900	25800	36850	37234.47	94.80	-26316	32338	37483	37166	36833	36516	36183	37325	36675	15645	11050	5000	28740	50	1	252021685	93500	9.54	0.56	12	0.12	3887.00	66498.00	42400	20240219	-12.50	29000	20230711	27.93	42400	-12.50	20240219	32950	12.59	20240117	42400	-12.50	20240219	29000	27.93	20230711	0.05	N	030200	5000	15644 억		117068626	N	N	191	N	00	N
29	20240625	130408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37250	400	2	1.09	9544938350	256252	67.87	37200	37500	37050	47900	25800	36850	37248.25	94.80	-22713	39392	37483	37166	36833	36516	36183	37325	36675	15645	11050	5000	28740	50	1	252021685	93878	9.58	0.56	12	0.10	3887.00	66498.00	42400	20240219	-12.15	29000	20230711	28.45	42400	-12.15	20240219	32950	13.05	20240117	42400	-12.15	20240219	29000	28.45	20230711	0.05	N	030200	5000	15644 억		117072229	N	N	191	N	00	N
30	20240625	120409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37200	350	2	0.95	8203404950	220169	58.31	37200	37500	37050	47900	25800	36850	37259.58	94.80	-28369	37728	37483	37166	36833	36516	36183	37325	36675	15645	11050	5000	28740	50	1	252021685	93752	9.57	0.56	12	0.09	3887.00	66498.00	42400	20240219	-12.26	29000	20230711	28.28	42400	-12.26	20240219	32950	12.90	20240117	42400	-12.26	20240219	29000	28.28	20230711	0.05	N	030200	5000	15644 억		117066573	N	N	191	N	00	N
31	20240625	110411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	300	2	0.81	6433951200	172494	45.69	37200	37500	37150	47900	25800	36850	37299.57	94.80	-27633	44842	37483	37166	36833	36516	36183	37325	36675	15645	11050	5000	28740	50	1	252021685	93626	9.56	0.56	12	0.07	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.05	N	030200	5000	15644 억		117067309	N	N	191	N	00	N
32	20240625	100407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37400	550	2	1.49	5031045600	134859	35.72	37200	37500	37150	47900	25800	36850	37305.97	94.80	-31451	42799	37483	37166	36833	36516	36183	37325	36675	15645	11050	5000	28740	50	1	252021685	94256	9.62	0.56	12	0.05	3887.00	66498.00	42400	20240219	-11.79	29000	20230711	28.97	42400	-11.79	20240219	32950	13.51	20240117	42400	-11.79	20240219	29000	28.97	20230711	0.05	N	030200	5000	15644 억		117063491	N	N	191	N	00	N
33	20240625	090407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37250	400	2	1.09	952775150	25557	6.77	37200	37400	37200	47900	25800	36850	37280.40	94.76	-75247	10013	37483	37166	36833	36516	36183	37325	36675	15645	11050	5000	28740	50	1	252021685	93878	9.58	0.56	12	0.01	3887.00	66498.00	42400	20240219	-12.15	29000	20230711	28.45	42400	-12.15	20240219	32950	13.05	20240117	42400	-12.15	20240219	29000	28.45	20230711	0.05	N	030200	5000	15644 억		117019695	N	N	191	N	00	N
34	20240624	160406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36850	-150	5	-0.41	13930498200	377100	71.05	36800	37150	36500	48100	25900	37000	36941.05	94.73	5526	43428	37333	37166	36833	36666	36333	37250	36750	15645	11100	5000	28860	50	1	252021685	92870	9.48	0.55	12	0.15	3887.00	66498.00	42400	20240219	-13.09	29000	20230711	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230711	0.05	N	030200	5000	15644 억		116979242	N	N	191	N	00	N
35	20240624	150407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37000	0	3	0.00	12014277450	325175	61.26	36800	37150	36500	48100	25900	37000	36947.03	94.75	30735	41425	37333	37166	36833	36666	36333	37250	36750	15645	11100	5000	28860	50	1	252021685	93248	9.52	0.56	12	0.13	3887.00	66498.00	42400	20240219	-12.74	29000	20230711	27.59	42400	-12.74	20240219	32950	12.29	20240117	42400	-12.74	20240219	29000	27.59	20230711	0.05	N	030200	5000	15644 억		117004451	N	N	266	N	00	N
36	20240624	140407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37100	100	2	0.27	10334991200	279856	52.73	36800	37150	36500	48100	25900	37000	36929.55	94.75	37178	41760	37333	37166	36833	36666	36333	37250	36750	15645	11100	5000	28860	50	1	252021685	93500	9.54	0.56	12	0.11	3887.00	66498.00	42400	20240219	-12.50	29000	20230711	27.93	42400	-12.50	20240219	32950	12.59	20240117	42400	-12.50	20240219	29000	27.93	20230711	0.05	N	030200	5000	15644 억		117010894	N	N	266	N	00	N
37	20240624	130405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37050	50	2	0.14	8294412550	224775	42.35	36800	37100	36500	48100	25900	37000	36900.73	94.75	34758	36253	37333	37166	36833	36666	36333	37250	36750	15645	11100	5000	28860	50	1	252021685	93374	9.53	0.56	12	0.09	3887.00	66498.00	42400	20240219	-12.62	29000	20230711	27.76	42400	-12.62	20240219	32950	12.44	20240117	42400	-12.62	20240219	29000	27.76	20230711	0.05	N	030200	5000	15644 억		117008474	N	N	266	N	00	N
38	20240624	120406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36950	-50	5	-0.14	6398749750	173548	32.70	36800	37000	36500	48100	25900	37000	36869.82	94.75	31591	30172	37333	37166	36833	36666	36333	37250	36750	15645	11100	5000	28860	50	1	252021685	93122	9.51	0.56	12	0.07	3887.00	66498.00	42400	20240219	-12.85	29000	20230711	27.41	42400	-12.85	20240219	32950	12.14	20240117	42400	-12.85	20240219	29000	27.41	20230711	0.05	N	030200	5000	15644 억		117005307	N	N	266	N	00	N
39	20240624	110407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36950	-50	5	-0.14	4999444450	135658	25.56	36800	37000	36500	48100	25900	37000	36852.75	94.75	28605	26190	37333	37166	36833	36666	36333	37250	36750	15645	11100	5000	28860	50	1	252021685	93122	9.51	0.56	12	0.05	3887.00	66498.00	42400	20240219	-12.85	29000	20230711	27.41	42400	-12.85	20240219	32950	12.14	20240117	42400	-12.85	20240219	29000	27.41	20230711	0.05	N	030200	5000	15644 억		117002321	N	N	266	N	00	N
40	20240624	100407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36900	-100	5	-0.27	3237511200	87943	16.57	36800	37000	36500	48100	25900	37000	36812.67	94.74	18517	12687	37333	37166	36833	36666	36333	37250	36750	15645	11100	5000	28860	50	1	252021685	92996	9.49	0.55	12	0.03	3887.00	66498.00	42400	20240219	-12.97	29000	20230711	27.24	42400	-12.97	20240219	32950	11.99	20240117	42400	-12.97	20240219	29000	27.24	20230711	0.05	N	030200	5000	15644 억		116992233	N	N	266	N	00	N
41	20240624	090406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36800	-200	5	-0.54	741829800	20220	3.81	36800	36800	36500	48100	25900	37000	36679.95	94.72	-8584	-11297	37333	37166	36833	36666	36333	37250	36750	15645	11100	5000	28860	50	1	252021685	92744	9.47	0.55	12	0.01	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.05	N	030200	5000	15644 억		116965132	N	N	266	N	00	N
42	20240621	160355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37000	500	2	1.37	19545895700	530328	208.10	36700	37000	36500	47450	25550	36500	36856.25	94.61	-98472	25676	36933	36716	36533	36316	36133	36825	36425	15645	10950	5000	28470	50	1	252021685	93248	9.52	0.56	12	0.21	3887.00	66498.00	42400	20240219	-12.74	29000	20230711	27.59	42400	-12.74	20240219	32950	12.29	20240117	42400	-12.74	20240219	29000	27.59	20230711	0.06	N	030200	5000	15644 억		116839865	N	N	266	N	00	N
43	20240621	150354	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36900	400	2	1.10	13348239000	362757	142.34	36700	36950	36500	47450	25550	36500	36796.68	94.71	25459	-4056	36933	36716	36533	36316	36133	36825	36425	15645	10950	5000	28470	50	1	252021685	92996	9.49	0.55	12	0.14	3887.00	66498.00	42400	20240219	-12.97	29000	20230711	27.24	42400	-12.97	20240219	32950	11.99	20240117	42400	-12.97	20240219	29000	27.24	20230711	0.06	N	030200	5000	15644 억		116963796	N	N	26	N	00	N
44	20240621	140354	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36800	300	2	0.82	10967691700	298186	117.01	36700	36900	36500	47450	25550	36500	36781.42	94.71	14126	-7225	36933	36716	36533	36316	36133	36825	36425	15645	10950	5000	28470	50	1	252021685	92744	9.47	0.55	12	0.12	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.06	N	030200	5000	15644 억		116952463	N	N	26	N	00	N
45	20240621	130355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36850	350	2	0.96	8709259750	236805	92.92	36700	36900	36500	47450	25550	36500	36778.25	94.70	11317	-8292	36933	36716	36533	36316	36133	36825	36425	15645	10950	5000	28470	50	1	252021685	92870	9.48	0.55	12	0.09	3887.00	66498.00	42400	20240219	-13.09	29000	20230711	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230711	0.06	N	030200	5000	15644 억		116949654	N	N	26	N	00	N
46	20240621	120356	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36850	350	2	0.96	7203999650	195963	76.89	36700	36900	36500	47450	25550	36500	36762.11	94.71	16358	-5098	36933	36716	36533	36316	36133	36825	36425	15645	10950	5000	28470	50	1	252021685	92870	9.48	0.55	12	0.08	3887.00	66498.00	42400	20240219	-13.09	29000	20230711	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230711	0.06	N	030200	5000	15644 억		116954695	N	N	26	N	00	N
47	20240621	110356	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36750	250	2	0.68	5371393850	146199	57.37	36700	36850	36500	47450	25550	36500	36740.37	94.70	9328	-7167	36933	36716	36533	36316	36133	36825	36425	15645	10950	5000	28470	50	1	252021685	92618	9.45	0.55	12	0.06	3887.00	66498.00	42400	20240219	-13.33	29000	20230711	26.72	42400	-13.33	20240219	32950	11.53	20240117	42400	-13.33	20240219	29000	26.72	20230711	0.06	N	030200	5000	15644 억		116947665	N	N	26	N	00	N
48	20240621	100353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36800	300	2	0.82	3161693750	86102	33.79	36700	36850	36500	47450	25550	36500	36720.45	94.70	10470	-677	36933	36716	36533	36316	36133	36825	36425	15645	10950	5000	28470	50	1	252021685	92744	9.47	0.55	12	0.03	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.06	N	030200	5000	15644 억		116948807	N	N	26	N	00	N
49	20240621	090357	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36700	200	2	0.55	178820000	4872	1.91	36700	36800	36650	47450	25550	36500	36705.68	94.70	3186	1448	36933	36716	36533	36316	36133	36825	36425	15645	10950	5000	28470	50	1	252021685	92492	9.44	0.55	12	0.00	3887.00	66498.00	42400	20240219	-13.44	29000	20230711	26.55	42400	-13.44	20240219	32950	11.38	20240117	42400	-13.44	20240219	29000	26.55	20230711	0.06	N	030200	5000	15644 억		116941523	N	N	26	N	00	N
50	20240620	160354	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36500	100	2	0.27	9308473150	254676	63.83	36350	36750	36350	47300	25500	36400	36550.27	94.68	-38309	-45377	37133	36766	36483	36116	35833	36625	35975	15645	10900	5000	28390	50	1	252021685	91988	9.39	0.55	12	0.10	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.06	N	030200	5000	15644 억		116923976	N	N	26	N	00	N
51	20240620	150355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36650	250	2	0.69	6338608650	173362	43.45	36350	36700	36350	47300	25500	36400	36562.85	94.68	-45421	-15757	37133	36766	36483	36116	35833	36625	35975	15645	10900	5000	28390	50	1	252021685	92366	9.43	0.55	12	0.07	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.06	N	030200	5000	15644 억		116916864	N	N	1478	N	00	N
52	20240620	140353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36600	200	2	0.55	5075571500	138890	34.81	36350	36650	36350	47300	25500	36400	36543.82	94.68	-37981	-14704	37133	36766	36483	36116	35833	36625	35975	15645	10900	5000	28390	50	1	252021685	92240	9.42	0.55	12	0.06	3887.00	66498.00	42400	20240219	-13.68	29000	20230711	26.21	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230711	0.06	N	030200	5000	15644 억		116924304	N	N	1478	N	00	N
53	20240620	130355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36650	250	2	0.69	3564627750	97597	24.46	36350	36650	36350	47300	25500	36400	36523.95	94.69	-27259	-10941	37133	36766	36483	36116	35833	36625	35975	15645	10900	5000	28390	50	1	252021685	92366	9.43	0.55	12	0.04	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.06	N	030200	5000	15644 억		116935026	N	N	1478	N	00	N
54	20240620	120354	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36500	100	2	0.27	2673716300	73211	18.35	36350	36650	36350	47300	25500	36400	36520.69	94.69	-23433	-8494	37133	36766	36483	36116	35833	36625	35975	15645	10900	5000	28390	50	1	252021685	91988	9.39	0.55	12	0.03	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.06	N	030200	5000	15644 억		116938852	N	N	1478	N	00	N
55	20240620	110355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36500	100	2	0.27	2121027150	58093	14.56	36350	36650	36350	47300	25500	36400	36510.89	94.70	-20869	-8048	37133	36766	36483	36116	35833	36625	35975	15645	10900	5000	28390	50	1	252021685	91988	9.39	0.55	12	0.02	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.06	N	030200	5000	15644 억		116941416	N	N	1478	N	00	N
56	20240620	100355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36600	200	2	0.55	1354732850	37119	9.30	36350	36650	36350	47300	25500	36400	36497.02	94.70	-16174	-6887	37133	36766	36483	36116	35833	36625	35975	15645	10900	5000	28390	50	1	252021685	92240	9.42	0.55	12	0.01	3887.00	66498.00	42400	20240219	-13.68	29000	20230711	26.21	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230711	0.06	N	030200	5000	15644 억		116946111	N	N	1478	N	00	N
57	20240620	090359	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36550	150	2	0.41	181501500	4986	1.25	36350	36600	36350	47300	25500	36400	36402.23	94.70	-13708	-2170	37133	36766	36483	36116	35833	36625	35975	15645	10900	5000	28390	50	1	252021685	92114	9.40	0.55	12	0.00	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230711	0.06	N	030200	5000	15644 억		116948577	N	N	1478	N	00	N
58	20240619	160352	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	100	2	0.28	14586305500	398749	105.15	36500	36850	36200	47150	25450	36300	36580.33	94.71	-47765	-26690	36700	36500	36250	36050	35800	36600	36150	15645	10850	5000	28310	50	1	252021685	91736	9.36	0.55	12	0.16	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.05	N	030200	5000	15644 억		116952729	N	N	1478	N	00	N
59	20240619	150352	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36500	200	2	0.55	11738331650	320562	84.53	36500	36850	36200	47150	25450	36300	36617.98	94.75	2370	-22944	36700	36500	36250	36050	35800	36600	36150	15645	10850	5000	28310	50	1	252021685	91988	9.39	0.55	12	0.13	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.05	N	030200	5000	15644 억		117002864	N	N	2483	N	00	N
60	20240619	140355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36550	250	2	0.69	9677659450	264125	69.65	36500	36850	36200	47150	25450	36300	36640.45	94.77	27350	-8138	36700	36500	36250	36050	35800	36600	36150	15645	10850	5000	28310	50	1	252021685	92114	9.40	0.55	12	0.10	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230711	0.05	N	030200	5000	15644 억		117027844	N	N	2483	N	00	N
61	20240619	130353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36650	350	2	0.96	8454465500	230713	60.84	36500	36850	36200	47150	25450	36300	36644.95	94.78	41895	3210	36700	36500	36250	36050	35800	36600	36150	15645	10850	5000	28310	50	1	252021685	92366	9.43	0.55	12	0.09	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.05	N	030200	5000	15644 억		117042389	N	N	2483	N	00	N
62	20240619	120351	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36750	450	2	1.24	6553004750	178920	47.18	36500	36850	36200	47150	25450	36300	36625.33	94.78	39654	-3470	36700	36500	36250	36050	35800	36600	36150	15645	10850	5000	28310	50	1	252021685	92618	9.45	0.55	12	0.07	3887.00	66498.00	42400	20240219	-13.33	29000	20230711	26.72	42400	-13.33	20240219	32950	11.53	20240117	42400	-13.33	20240219	29000	26.72	20230711	0.05	N	030200	5000	15644 억		117040148	N	N	2483	N	00	N
63	20240619	110354	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36650	350	2	0.96	5405448500	147683	38.94	36500	36850	36200	47150	25450	36300	36601.70	94.78	42251	-2201	36700	36500	36250	36050	35800	36600	36150	15645	10850	5000	28310	50	1	252021685	92366	9.43	0.55	12	0.06	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.05	N	030200	5000	15644 억		117042745	N	N	2483	N	00	N
64	20240619	100355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36650	350	2	0.96	4183299350	114368	30.16	36500	36850	36200	47150	25450	36300	36577.53	94.78	42690	1920	36700	36500	36250	36050	35800	36600	36150	15645	10850	5000	28310	50	1	252021685	92366	9.43	0.55	12	0.05	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.05	N	030200	5000	15644 억		117043184	N	N	2483	N	00	N
65	20240619	090400	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36450	150	2	0.41	612715150	16776	4.42	36500	36600	36300	47150	25450	36300	36523.32	94.77	30560	3287	36700	36500	36250	36050	35800	36600	36150	15645	10850	5000	28310	50	1	252021685	91862	9.38	0.55	12	0.01	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.05	N	030200	5000	15644 억		117031054	N	N	2483	N	00	N
66	20240618	160351	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	100	2	0.28	13692227350	378738	147.68	36200	36450	36000	47050	25350	36200	36152.20	94.74	-59941	-52555	36866	36532	36316	35982	35766	36425	35875	15645	10850	5000	28230	50	1	252021685	91484	9.34	0.55	12	0.15	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.06	N	030200	5000	15644 억		116995457	N	N	2483	N	00	N
67	20240618	150349	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36200	0	3	0.00	12162919600	336566	131.24	36200	36450	36000	47050	25350	36200	36138.29	94.75	-43410	-48730	36866	36532	36316	35982	35766	36425	35875	15645	10850	5000	28230	50	1	252021685	91232	9.31	0.54	12	0.13	3887.00	66498.00	42400	20240219	-14.62	29000	20230711	24.83	42400	-14.62	20240219	32950	9.86	20240117	42400	-14.62	20240219	29000	24.83	20230711	0.06	N	030200	5000	15644 억		117011988	N	N	1603	N	00	N
68	20240618	140349	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36150	-50	5	-0.14	10172479400	281510	109.77	36200	36450	36000	47050	25350	36200	36135.41	94.75	-51893	-49814	36866	36532	36316	35982	35766	36425	35875	15645	10850	5000	28230	50	1	252021685	91106	9.30	0.54	12	0.11	3887.00	66498.00	42400	20240219	-14.74	29000	20230711	24.66	42400	-14.74	20240219	32950	9.71	20240117	42400	-14.74	20240219	29000	24.66	20230711	0.06	N	030200	5000	15644 억		117003505	N	N	1603	N	00	N
69	20240618	130353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	100	2	0.28	8612455400	238418	92.97	36200	36450	36000	47050	25350	36200	36123.34	94.75	-53426	-54306	36866	36532	36316	35982	35766	36425	35875	15645	10850	5000	28230	50	1	252021685	91484	9.34	0.55	12	0.09	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.06	N	030200	5000	15644 억		117001972	N	N	1603	N	00	N
70	20240618	120352	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36250	50	2	0.14	7333451500	203199	79.23	36200	36300	36000	47050	25350	36200	36090.00	94.75	-51339	-55131	36866	36532	36316	35982	35766	36425	35875	15645	10850	5000	28230	50	1	252021685	91358	9.33	0.55	12	0.08	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.06	N	030200	5000	15644 억		117004059	N	N	1603	N	00	N
71	20240618	110350	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36100	-100	5	-0.28	6126929750	169874	66.24	36200	36300	36000	47050	25350	36200	36067.50	94.75	-48824	-57509	36866	36532	36316	35982	35766	36425	35875	15645	10850	5000	28230	50	1	252021685	90980	9.29	0.54	12	0.07	3887.00	66498.00	42400	20240219	-14.86	29000	20230711	24.48	42400	-14.86	20240219	32950	9.56	20240117	42400	-14.86	20240219	29000	24.48	20230711	0.06	N	030200	5000	15644 억		117006574	N	N	1603	N	00	N
72	20240618	100351	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36000	-200	5	-0.55	4930173600	136700	53.30	36200	36300	36000	47050	25350	36200	36065.64	94.75	-42310	-54002	36866	36532	36316	35982	35766	36425	35875	15645	10850	5000	28230	50	1	252021685	90728	9.26	0.54	12	0.05	3887.00	66498.00	42400	20240219	-15.09	29000	20230711	24.14	42400	-15.09	20240219	32950	9.26	20240117	42400	-15.09	20240219	29000	24.14	20230711	0.06	N	030200	5000	15644 억		117013088	N	N	1603	N	00	N
73	20240618	090355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36100	-100	5	-0.28	674285400	18654	7.27	36200	36300	36050	47050	25350	36200	36146.96	94.79	-659	-4308	36866	36532	36316	35982	35766	36425	35875	15645	10850	5000	28230	50	1	252021685	90980	9.29	0.54	12	0.01	3887.00	66498.00	42400	20240219	-14.86	29000	20230711	24.48	42400	-14.86	20240219	32950	9.56	20240117	42400	-14.86	20240219	29000	24.48	20230711	0.06	N	030200	5000	15644 억		117054739	N	N	1603	N	00	N
74	20240617	160349	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36200	-200	5	-0.55	9274102750	255530	40.84	36250	36650	36100	47300	25500	36400	36293.97	94.75	-100753	-91224	37000	36700	36400	36100	35800	36850	36250	15645	10900	5000	28390	50	1	252021685	91232	9.31	0.54	12	0.10	3887.00	66498.00	42400	20240219	-14.62	29000	20230711	24.83	42400	-14.62	20240219	32950	9.86	20240117	42400	-14.62	20240219	29000	24.83	20230711	0.05	N	030200	5000	15644 억		117006352	N	N	1261	N	00	N
75	20240617	150353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36200	-200	5	-0.55	7831130900	215667	34.47	36250	36650	36100	47300	25500	36400	36311.22	94.78	-67778	-80169	37000	36700	36400	36100	35800	36850	36250	15645	10900	5000	28390	50	1	252021685	91232	9.31	0.54	12	0.09	3887.00	66498.00	42400	20240219	-14.62	29000	20230711	24.83	42400	-14.62	20240219	32950	9.86	20240117	42400	-14.62	20240219	29000	24.83	20230711	0.05	N	030200	5000	15644 억		117039327	N	N	1908	N	00	N
76	20240617	140348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	-100	5	-0.27	6154545000	169319	27.06	36250	36650	36150	47300	25500	36400	36348.81	94.78	-68083	-72046	37000	36700	36400	36100	35800	36850	36250	15645	10900	5000	28390	50	1	252021685	91484	9.34	0.55	12	0.07	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.05	N	030200	5000	15644 억		117039022	N	N	1908	N	00	N
77	20240617	130347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36250	-150	5	-0.41	5763477500	158544	25.34	36250	36650	36150	47300	25500	36400	36352.54	94.78	-64509	-69153	37000	36700	36400	36100	35800	36850	36250	15645	10900	5000	28390	50	1	252021685	91358	9.33	0.55	12	0.06	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.05	N	030200	5000	15644 억		117042596	N	N	1908	N	00	N
78	20240617	120348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36350	-50	5	-0.14	4316630200	118616	18.96	36250	36650	36250	47300	25500	36400	36391.64	94.78	-57467	-58940	37000	36700	36400	36100	35800	36850	36250	15645	10900	5000	28390	50	1	252021685	91610	9.35	0.55	12	0.05	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.05	N	030200	5000	15644 억		117049638	N	N	1908	N	00	N
79	20240617	110345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36350	-50	5	-0.14	3867817500	106271	16.98	36250	36650	36250	47300	25500	36400	36395.79	94.79	-52743	-52415	37000	36700	36400	36100	35800	36850	36250	15645	10900	5000	28390	50	1	252021685	91610	9.35	0.55	12	0.04	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.05	N	030200	5000	15644 억		117054362	N	N	1908	N	00	N
80	20240617	100348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	-100	5	-0.27	2772096150	76072	12.16	36250	36650	36250	47300	25500	36400	36440.43	94.79	-44573	-35306	37000	36700	36400	36100	35800	36850	36250	15645	10900	5000	28390	50	1	252021685	91484	9.34	0.55	12	0.03	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.05	N	030200	5000	15644 억		117062532	N	N	1908	N	00	N
81	20240617	090349	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36550	150	2	0.41	384587900	10587	1.69	36250	36600	36250	47300	25500	36400	36326.43	94.80	-43039	-2484	37000	36700	36400	36100	35800	36850	36250	15645	10900	5000	28390	50	1	252021685	92114	9.40	0.55	12	0.00	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230711	0.05	N	030200	5000	15644 억		117064066	N	N	1908	N	00	N
82	20240614	160320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	50	2	0.14	22773740800	625142	67.04	36250	36700	36100	47250	25450	36350	36429.72	94.83	119304	-278505	37816	37082	36666	35932	35516	36875	35725	15645	10900	5000	28350	50	1	252021685	91736	9.36	0.55	12	0.25	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.04	N	030200	5000	15644 억		117107105	N	N	1908	N	00	N
83	20240614	150321	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36500	150	2	0.41	18980202350	521035	55.87	36250	36700	36100	47250	25450	36350	36427.88	94.82	104835	-232866	37816	37082	36666	35932	35516	36875	35725	15645	10900	5000	28350	50	1	252021685	91988	9.39	0.55	12	0.21	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.04	N	030200	5000	15644 억		117092636	N	N	5020	N	00	N
84	20240614	140320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36500	150	2	0.41	15207661500	417835	44.81	36250	36700	36100	47250	25450	36350	36396.33	94.81	92160	-167934	37816	37082	36666	35932	35516	36875	35725	15645	10900	5000	28350	50	1	252021685	91988	9.39	0.55	12	0.17	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.04	N	030200	5000	15644 억		117079961	N	N	5020	N	00	N
85	20240614	130320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36500	150	2	0.41	11437940450	314741	33.75	36250	36500	36100	47250	25450	36350	36340.80	94.79	63450	-125700	37816	37082	36666	35932	35516	36875	35725	15645	10900	5000	28350	50	1	252021685	91988	9.39	0.55	12	0.12	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.04	N	030200	5000	15644 억		117051251	N	N	5020	N	00	N
86	20240614	120322	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	-50	5	-0.14	9728719700	267800	28.72	36250	36500	36100	47250	25450	36350	36328.30	94.77	43676	-104361	37816	37082	36666	35932	35516	36875	35725	15645	10900	5000	28350	50	1	252021685	91484	9.34	0.55	12	0.11	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.04	N	030200	5000	15644 억		117031477	N	N	5020	N	00	N
87	20240614	110342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36350	0	3	0.00	8050796000	221631	23.77	36250	36500	36100	47250	25450	36350	36325.22	94.76	26954	-85322	37816	37082	36666	35932	35516	36875	35725	15645	10900	5000	28350	50	1	252021685	91610	9.35	0.55	12	0.09	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.04	N	030200	5000	15644 억		117014755	N	N	5020	N	00	N
88	20240614	100342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	-50	5	-0.14	5685017100	156409	16.77	36250	36500	36100	47250	25450	36350	36347.12	94.75	21492	-63059	37816	37082	36666	35932	35516	36875	35725	15645	10900	5000	28350	50	1	252021685	91484	9.34	0.55	12	0.06	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.04	N	030200	5000	15644 억		117009293	N	N	5020	N	00	N
89	20240614	090344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	-50	5	-0.14	1100884100	30364	3.26	36250	36400	36100	47250	25450	36350	36256.22	94.74	10094	-14726	37816	37082	36666	35932	35516	36875	35725	15645	10900	5000	28350	50	1	252021685	91484	9.34	0.55	12	0.01	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.04	N	030200	5000	15644 억		116997895	N	N	5020	N	00	N
90	20240613	160339	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36350	-450	5	-1.22	34096904650	931432	180.87	37000	37400	36250	47800	25800	36800	36607.12	94.73	-164008	-200242	37233	37016	36783	36566	36333	37125	36675	15645	11000	5000	28700	50	1	252021685	91610	9.35	0.55	12	0.37	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.04	N	030200	5000	15644 억		116985751	N	N	4892	N	00	N
91	20240613	150347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	-400	5	-1.09	18540053050	503430	97.76	37000	37400	36300	47800	25800	36800	36827.47	94.79	-95554	-174493	37233	37016	36783	36566	36333	37125	36675	15645	11000	5000	28700	50	1	252021685	91736	9.36	0.55	12	0.20	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.04	N	030200	5000	15644 억		117054205	N	N	348	N	00	N
92	20240613	140341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36550	-250	5	-0.68	14568560200	394511	76.61	37000	37400	36500	47800	25800	36800	36928.15	94.79	-89988	-106148	37233	37016	36783	36566	36333	37125	36675	15645	11000	5000	28700	50	1	252021685	92114	9.40	0.55	12	0.16	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230711	0.04	N	030200	5000	15644 억		117059771	N	N	348	N	00	N
93	20240613	130343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36650	-150	5	-0.41	12479850750	337416	65.52	37000	37400	36650	47800	25800	36800	36986.54	94.81	-66018	-73750	37233	37016	36783	36566	36333	37125	36675	15645	11000	5000	28700	50	1	252021685	92366	9.43	0.55	12	0.13	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.04	N	030200	5000	15644 억		117083741	N	N	348	N	00	N
94	20240613	120343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36750	-50	5	-0.14	11076731100	299196	58.10	37000	37400	36650	47800	25800	36800	37021.66	94.82	-59170	-55720	37233	37016	36783	36566	36333	37125	36675	15645	11000	5000	28700	50	1	252021685	92618	9.45	0.55	12	0.12	3887.00	66498.00	42400	20240219	-13.33	29000	20230711	26.72	42400	-13.33	20240219	32950	11.53	20240117	42400	-13.33	20240219	29000	26.72	20230711	0.04	N	030200	5000	15644 억		117090589	N	N	348	N	00	N
95	20240613	110339	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36800	0	3	0.00	8980065600	242172	47.03	37000	37400	36800	47800	25800	36800	37081.36	94.83	-44351	-24787	37233	37016	36783	36566	36333	37125	36675	15645	11000	5000	28700	50	1	252021685	92744	9.47	0.55	12	0.10	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.04	N	030200	5000	15644 억		117105408	N	N	348	N	00	N
96	20240613	100340	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37050	250	2	0.68	5437797000	146306	28.41	37000	37400	36900	47800	25800	36800	37167.29	94.86	-3818	8363	37233	37016	36783	36566	36333	37125	36675	15645	11000	5000	28700	50	1	252021685	93374	9.53	0.56	12	0.06	3887.00	66498.00	42400	20240219	-12.62	29000	20230711	27.76	42400	-12.62	20240219	32950	12.44	20240117	42400	-12.62	20240219	29000	27.76	20230711	0.04	N	030200	5000	15644 억		117145941	N	N	348	N	00	N
97	20240613	090343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	350	2	0.95	911042200	24550	4.77	37000	37250	36900	47800	25800	36800	37109.69	94.87	6614	6119	37233	37016	36783	36566	36333	37125	36675	15645	11000	5000	28700	50	1	252021685	93626	9.56	0.56	12	0.01	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.04	N	030200	5000	15644 억		117156373	N	N	348	N	00	N
98	20240612	160337	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36800	0	3	0.00	17947055650	488773	113.63	36700	37000	36550	47800	25800	36800	36718.53	94.89	113806	-82844	37433	37116	36933	36616	36433	37050	36550	15645	11000	5000	28700	50	1	252021685	92744	9.47	0.55	12	0.19	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.03	N	030200	5000	15644 억		117174289	N	N	348	N	00	N
99	20240612	150344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36650	-150	5	-0.41	13743551800	374495	87.06	36700	37000	36550	47800	25800	36800	36698.89	94.87	92561	-39764	37433	37116	36933	36616	36433	37050	36550	15645	11000	5000	28700	50	1	252021685	92366	9.43	0.55	12	0.15	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.03	N	030200	5000	15644 억		117153044	N	N	330	N	00	N
100	20240612	140339	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36600	-200	5	-0.54	10638075000	289740	67.36	36700	37000	36550	47800	25800	36800	36715.93	94.84	62059	-25037	37433	37116	36933	36616	36433	37050	36550	15645	11000	5000	28700	50	1	252021685	92240	9.42	0.55	12	0.11	3887.00	66498.00	42400	20240219	-13.68	29000	20230711	26.21	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230711	0.03	N	030200	5000	15644 억		117122542	N	N	330	N	00	N
101	20240612	130339	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36650	-150	5	-0.41	8399713250	228678	53.16	36700	37000	36600	47800	25800	36800	36731.62	94.83	47872	-17027	37433	37116	36933	36616	36433	37050	36550	15645	11000	5000	28700	50	1	252021685	92366	9.43	0.55	12	0.09	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.03	N	030200	5000	15644 억		117108355	N	N	330	N	00	N
102	20240612	120338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36650	-150	5	-0.41	6106733950	166120	38.62	36700	37000	36650	47800	25800	36800	36760.98	94.82	35095	-11927	37433	37116	36933	36616	36433	37050	36550	15645	11000	5000	28700	50	1	252021685	92366	9.43	0.55	12	0.07	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.03	N	030200	5000	15644 억		117095578	N	N	330	N	00	N
103	20240612	110338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36750	-50	5	-0.14	4637396550	126083	29.31	36700	37000	36650	47800	25800	36800	36780.51	94.81	25436	-4943	37433	37116	36933	36616	36433	37050	36550	15645	11000	5000	28700	50	1	252021685	92618	9.45	0.55	12	0.05	3887.00	66498.00	42400	20240219	-13.33	29000	20230711	26.72	42400	-13.33	20240219	32950	11.53	20240117	42400	-13.33	20240219	29000	26.72	20230711	0.03	N	030200	5000	15644 억		117085919	N	N	330	N	00	N
104	20240612	100338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36700	-100	5	-0.27	2447086600	66433	15.44	36700	37000	36700	47800	25800	36800	36835.41	94.80	12457	-634	37433	37116	36933	36616	36433	37050	36550	15645	11000	5000	28700	50	1	252021685	92492	9.44	0.55	12	0.03	3887.00	66498.00	42400	20240219	-13.44	29000	20230711	26.55	42400	-13.44	20240219	32950	11.38	20240117	42400	-13.44	20240219	29000	26.55	20230711	0.03	N	030200	5000	15644 억		117072940	N	N	330	N	00	N
105	20240612	090338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36850	50	2	0.14	378868650	10309	2.40	36700	36900	36700	47800	25800	36800	36751.25	94.79	2323	77	37433	37116	36933	36616	36433	37050	36550	15645	11000	5000	28700	50	1	252021685	92870	9.48	0.55	12	0.00	3887.00	66498.00	42400	20240219	-13.09	29000	20230711	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230711	0.03	N	030200	5000	15644 억		117062806	N	N	330	N	00	N
106	20240610	160335	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36800	-350	5	-0.94	10580390800	286658	34.45	36700	37250	36650	48250	26050	37150	36909.42	94.76	53834	-3436	37650	37400	37000	36750	36350	37525	36875	15645	11100	5000	28970	50	1	252021685	92744	9.47	0.55	12	0.11	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.03	N	030200	5000	15644 억		117019160	N	N	1964	N	00	N
107	20240610	150338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37050	-100	5	-0.27	8772649150	237597	28.56	36700	37250	36650	48250	26050	37150	36922.15	94.75	37780	3984	37650	37400	37000	36750	36350	37525	36875	15645	11100	5000	28970	50	1	252021685	93374	9.53	0.56	12	0.09	3887.00	66498.00	42400	20240219	-12.62	29000	20230711	27.76	42400	-12.62	20240219	32950	12.44	20240117	42400	-12.62	20240219	29000	27.76	20230711	0.03	N	030200	5000	15644 억		117003106	N	N	1048	N	00	N
108	20240610	140336	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37050	-100	5	-0.27	7746663700	209978	25.24	36700	37200	36650	48250	26050	37150	36892.43	94.74	34444	-2339	37650	37400	37000	36750	36350	37525	36875	15645	11100	5000	28970	50	1	252021685	93374	9.53	0.56	12	0.08	3887.00	66498.00	42400	20240219	-12.62	29000	20230711	27.76	42400	-12.62	20240219	32950	12.44	20240117	42400	-12.62	20240219	29000	27.76	20230711	0.03	N	030200	5000	15644 억		116999770	N	N	1048	N	00	N
109	20240610	130336	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37050	-100	5	-0.27	6324738950	171647	20.63	36700	37100	36650	48250	26050	37150	36846.92	94.74	34024	-4912	37650	37400	37000	36750	36350	37525	36875	15645	11100	5000	28970	50	1	252021685	93374	9.53	0.56	12	0.07	3887.00	66498.00	42400	20240219	-12.62	29000	20230711	27.76	42400	-12.62	20240219	32950	12.44	20240117	42400	-12.62	20240219	29000	27.76	20230711	0.03	N	030200	5000	15644 억		116999350	N	N	1048	N	00	N
110	20240610	120336	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37050	-100	5	-0.27	5628676800	152836	18.37	36700	37100	36650	48250	26050	37150	36827.68	94.74	31874	-4540	37650	37400	37000	36750	36350	37525	36875	15645	11100	5000	28970	50	1	252021685	93374	9.53	0.56	12	0.06	3887.00	66498.00	42400	20240219	-12.62	29000	20230711	27.76	42400	-12.62	20240219	32950	12.44	20240117	42400	-12.62	20240219	29000	27.76	20230711	0.03	N	030200	5000	15644 억		116997200	N	N	1048	N	00	N
111	20240610	110339	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36850	-300	5	-0.81	4659802550	126624	15.22	36700	37000	36650	48250	26050	37150	36799.61	94.74	31288	-4106	37650	37400	37000	36750	36350	37525	36875	15645	11100	5000	28970	50	1	252021685	92870	9.48	0.55	12	0.05	3887.00	66498.00	42400	20240219	-13.09	29000	20230711	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230711	0.03	N	030200	5000	15644 억		116996614	N	N	1048	N	00	N
112	20240610	100338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36800	-350	5	-0.94	3333141900	90659	10.90	36700	36950	36650	48250	26050	37150	36764.63	94.74	30272	-2429	37650	37400	37000	36750	36350	37525	36875	15645	11100	5000	28970	50	1	252021685	92744	9.47	0.55	12	0.04	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.03	N	030200	5000	15644 억		116995598	N	N	1048	N	00	N
113	20240610	090342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36750	-400	5	-1.08	1028172600	27989	3.36	36700	36950	36650	48250	26050	37150	36731.11	94.72	7332	-9903	37650	37400	37000	36750	36350	37525	36875	15645	11100	5000	28970	50	1	252021685	92618	9.45	0.55	12	0.01	3887.00	66498.00	42400	20240219	-13.33	29000	20230711	26.72	42400	-13.33	20240219	32950	11.53	20240117	42400	-13.33	20240219	29000	26.72	20230711	0.03	N	030200	5000	15644 억		116972658	N	N	1048	N	00	N
114	20240607	160346	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	400	2	1.09	25251556100	682133	89.47	36650	37250	36600	47750	25750	36750	37018.43	94.66	-164075	-18947	37216	36982	36766	36532	36316	37100	36650	15645	11000	5000	28660	50	1	252021685	93626	9.56	0.56	12	0.27	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.03	N	030200	5000	15644 억		116899977	N	N	1048	N	00	N
115	20240607	150349	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37050	300	2	0.82	20495103950	554072	72.67	36650	37250	36600	47750	25750	36750	36989.97	94.70	-115252	-21696	37216	36982	36766	36532	36316	37100	36650	15645	11000	5000	28660	50	1	252021685	93374	9.53	0.56	12	0.22	3887.00	66498.00	42400	20240219	-12.62	29000	20230711	27.76	42400	-12.62	20240219	32950	12.44	20240117	42400	-12.62	20240219	29000	27.76	20230711	0.03	N	030200	5000	15644 억		116948800	N	N	1557	N	00	N
116	20240607	140346	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36900	150	2	0.41	16482577650	445805	58.47	36650	37250	36600	47750	25750	36750	36972.62	94.73	-85587	-8704	37216	36982	36766	36532	36316	37100	36650	15645	11000	5000	28660	50	1	252021685	92996	9.49	0.55	12	0.18	3887.00	66498.00	42400	20240219	-12.97	29000	20230711	27.24	42400	-12.97	20240219	32950	11.99	20240117	42400	-12.97	20240219	29000	27.24	20230711	0.03	N	030200	5000	15644 억		116978465	N	N	1557	N	00	N
117	20240607	130347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37050	300	2	0.82	13102140450	354562	46.50	36650	37250	36600	47750	25750	36750	36953.03	94.74	-63521	-5247	37216	36982	36766	36532	36316	37100	36650	15645	11000	5000	28660	50	1	252021685	93374	9.53	0.56	12	0.14	3887.00	66498.00	42400	20240219	-12.62	29000	20230711	27.76	42400	-12.62	20240219	32950	12.44	20240117	42400	-12.62	20240219	29000	27.76	20230711	0.03	N	030200	5000	15644 억		117000531	N	N	1557	N	00	N
118	20240607	120347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37000	250	2	0.68	10649056350	288474	37.84	36650	37250	36600	47750	25750	36750	36915.13	94.74	-74244	-18645	37216	36982	36766	36532	36316	37100	36650	15645	11000	5000	28660	50	1	252021685	93248	9.52	0.56	12	0.11	3887.00	66498.00	42400	20240219	-12.74	29000	20230711	27.59	42400	-12.74	20240219	32950	12.29	20240117	42400	-12.74	20240219	29000	27.59	20230711	0.03	N	030200	5000	15644 억		116989808	N	N	1557	N	00	N
119	20240607	110347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36700	-50	5	-0.14	8733375300	236542	31.02	36650	37250	36600	47750	25750	36750	36921.03	94.75	-59795	-9001	37216	36982	36766	36532	36316	37100	36650	15645	11000	5000	28660	50	1	252021685	92492	9.44	0.55	12	0.09	3887.00	66498.00	42400	20240219	-13.44	29000	20230711	26.55	42400	-13.44	20240219	32950	11.38	20240117	42400	-13.44	20240219	29000	26.55	20230711	0.03	N	030200	5000	15644 억		117004257	N	N	1557	N	00	N
120	20240607	100346	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36950	200	2	0.54	5726258800	155131	20.35	36650	37250	36600	47750	25750	36750	36912.41	94.77	-28111	4673	37216	36982	36766	36532	36316	37100	36650	15645	11000	5000	28660	50	1	252021685	93122	9.51	0.56	12	0.06	3887.00	66498.00	42400	20240219	-12.85	29000	20230711	27.41	42400	-12.85	20240219	32950	12.14	20240117	42400	-12.85	20240219	29000	27.41	20230711	0.03	N	030200	5000	15644 억		117035941	N	N	1557	N	00	N
121	20240607	090343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37100	350	2	0.95	934532850	25375	3.33	36650	37200	36600	47750	25750	36750	36828.88	94.80	2739	-388	37216	36982	36766	36532	36316	37100	36650	15645	11000	5000	28660	50	1	252021685	93500	9.54	0.56	12	0.01	3887.00	66498.00	42400	20240219	-12.50	29000	20230711	27.93	42400	-12.50	20240219	32950	12.59	20240117	42400	-12.50	20240219	29000	27.93	20230711	0.03	N	030200	5000	15644 억		117066791	N	N	1557	N	00	N
122	20240605	160343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36750	300	2	0.82	25809478550	702184	120.59	36650	37000	36550	47350	25550	36450	36756.01	92.83	-114210	78253	37150	36800	36550	36200	35950	36675	36075	15645	10900	5000	28430	50	1	257164985	94508	9.45	0.55	12	0.27	3887.00	66498.00	42400	20240219	-13.33	29000	20230711	26.72	42400	-13.33	20240219	32950	11.53	20240117	42400	-13.33	20240219	29000	26.72	20230711	0.03	N	030200	5000	15644 억		116979657	N	N	1557	N	00	N
123	20240605	150343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36650	200	2	0.55	20121701550	547275	93.99	36650	37000	36550	47350	25550	36450	36767.08	92.90	-34597	89421	37150	36800	36550	36200	35950	36675	36075	15645	10900	5000	28430	50	1	257164985	94251	9.43	0.55	12	0.21	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.03	N	030200	5000	15644 억		117059270	N	N	8511	N	00	N
124	20240605	140342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36650	200	2	0.55	15612547350	424465	72.90	36650	37000	36550	47350	25550	36450	36781.71	92.92	1077	93859	37150	36800	36550	36200	35950	36675	36075	15645	10900	5000	28430	50	1	257164985	94251	9.43	0.55	12	0.17	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.03	N	030200	5000	15644 억		117094944	N	N	8511	N	00	N
125	20240605	130345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36750	300	2	0.82	12604390400	342507	58.82	36650	37000	36550	47350	25550	36450	36800.39	92.94	22362	91942	37150	36800	36550	36200	35950	36675	36075	15645	10900	5000	28430	50	1	257164985	94508	9.45	0.55	12	0.13	3887.00	66498.00	42400	20240219	-13.33	29000	20230711	26.72	42400	-13.33	20240219	32950	11.53	20240117	42400	-13.33	20240219	29000	26.72	20230711	0.03	N	030200	5000	15644 억		117116229	N	N	8511	N	00	N
126	20240605	120343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36750	300	2	0.82	10827159300	294094	50.51	36650	37000	36550	47350	25550	36450	36815.30	92.95	28778	91441	37150	36800	36550	36200	35950	36675	36075	15645	10900	5000	28430	50	1	257164985	94508	9.45	0.55	12	0.11	3887.00	66498.00	42400	20240219	-13.33	29000	20230711	26.72	42400	-13.33	20240219	32950	11.53	20240117	42400	-13.33	20240219	29000	26.72	20230711	0.03	N	030200	5000	15644 억		117122645	N	N	8511	N	00	N
127	20240605	110344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36850	400	2	1.10	8708005550	236393	40.60	36650	37000	36550	47350	25550	36450	36836.99	92.95	39047	90727	37150	36800	36550	36200	35950	36675	36075	15645	10900	5000	28430	50	1	257164985	94765	9.48	0.55	12	0.09	3887.00	66498.00	42400	20240219	-13.09	29000	20230711	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230711	0.03	N	030200	5000	15644 억		117132914	N	N	8511	N	00	N
128	20240605	100345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36900	450	2	1.23	5840244150	158648	27.25	36650	36950	36550	47350	25550	36450	36812.59	92.96	44988	71915	37150	36800	36550	36200	35950	36675	36075	15645	10900	5000	28430	50	1	257164985	94894	9.49	0.55	12	0.06	3887.00	66498.00	42400	20240219	-12.97	29000	20230711	27.24	42400	-12.97	20240219	32950	11.99	20240117	42400	-12.97	20240219	29000	27.24	20230711	0.03	N	030200	5000	15644 억		117138855	N	N	8511	N	00	N
129	20240605	090343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36850	400	2	1.10	786197300	21370	3.67	36650	36950	36550	47350	25550	36450	36789.77	92.93	7445	-714	37150	36800	36550	36200	35950	36675	36075	15645	10900	5000	28430	50	1	257164985	94765	9.48	0.55	12	0.01	3887.00	66498.00	42400	20240219	-13.09	29000	20230711	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230711	0.03	N	030200	5000	15644 억		117101312	N	N	8511	N	00	N
130	20240604	160341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36450	-800	5	-2.15	21233669700	581850	89.73	36650	36900	36300	48400	26100	37250	36493.38	92.93	-243413	-130439	37983	37616	37183	36816	36383	37800	37000	15645	11150	5000	29050	50	1	257164985	93737	9.38	0.55	12	0.23	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.03	N	030200	5000	15644 억		117098546	N	N	8511	N	00	N
131	20240604	150342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36550	-700	5	-1.88	17286706400	473713	73.05	36650	36900	36300	48400	26100	37250	36491.94	92.93	-235973	-159967	37983	37616	37183	36816	36383	37800	37000	15645	11150	5000	29050	50	1	257164985	93994	9.40	0.55	12	0.18	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230711	0.03	N	030200	5000	15644 억		117105986	N	N	915	N	00	N
132	20240604	140343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	-850	5	-2.28	15037155600	412018	63.54	36650	36900	36300	48400	26100	37250	36496.36	92.94	-227763	-158572	37983	37616	37183	36816	36383	37800	37000	15645	11150	5000	29050	50	1	257164985	93608	9.36	0.55	12	0.16	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.03	N	030200	5000	15644 억		117114196	N	N	915	N	00	N
133	20240604	130341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36450	-800	5	-2.15	13341777850	365459	56.36	36650	36900	36300	48400	26100	37250	36506.91	92.95	-209725	-148859	37983	37616	37183	36816	36383	37800	37000	15645	11150	5000	29050	50	1	257164985	93737	9.38	0.55	12	0.14	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.03	N	030200	5000	15644 억		117132234	N	N	915	N	00	N
134	20240604	120340	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36450	-800	5	-2.15	11520932750	315463	48.65	36650	36900	36300	48400	26100	37250	36520.71	92.98	-179188	-128336	37983	37616	37183	36816	36383	37800	37000	15645	11150	5000	29050	50	1	257164985	93737	9.38	0.55	12	0.12	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.03	N	030200	5000	15644 억		117162771	N	N	915	N	00	N
135	20240604	110339	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36350	-900	5	-2.42	10357423800	283494	43.72	36650	36900	36300	48400	26100	37250	36534.90	92.99	-162707	-114911	37983	37616	37183	36816	36383	37800	37000	15645	11150	5000	29050	50	1	257164985	93479	9.35	0.55	12	0.11	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.03	N	030200	5000	15644 억		117179252	N	N	915	N	00	N
136	20240604	100339	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	-850	5	-2.28	8293362700	226769	34.97	36650	36900	36400	48400	26100	37250	36571.85	93.01	-133674	-93205	37983	37616	37183	36816	36383	37800	37000	15645	11150	5000	29050	50	1	257164985	93608	9.36	0.55	12	0.09	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.03	N	030200	5000	15644 억		117208285	N	N	915	N	00	N
137	20240604	090342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36800	-450	5	-1.21	2419209450	66052	10.19	36650	36900	36400	48400	26100	37250	36625.83	93.10	-22537	-19667	37983	37616	37183	36816	36383	37800	37000	15645	11150	5000	29050	50	1	257164985	94637	9.47	0.55	12	0.03	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.03	N	030200	5000	15644 억		117319422	N	N	915	N	00	N
138	20240603	160338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37250	650	2	1.78	22896153250	612852	19.56	36850	37550	36750	47550	25650	36600	37360.05	93.09	-99328	-54211	38066	37332	36966	36232	35866	37150	36050	15645	10950	5000	28540	50	1	257164985	95794	9.58	0.56	12	0.24	3887.00	66498.00	42400	20240219	-12.15	29000	20230711	28.45	42400	-12.15	20240219	32950	13.05	20240117	42400	-12.15	20240219	29000	28.45	20230711	0.03	N	030200	5000	15644 억		117302024	N	N	915	N	00	N
139	20240603	150338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37300	700	2	1.91	19556041200	523348	16.70	36850	37550	36750	47550	25650	36600	37367.19	93.13	-42751	-46031	38066	37332	36966	36232	35866	37150	36050	15645	10950	5000	28540	50	1	257164985	95923	9.60	0.56	12	0.20	3887.00	66498.00	42400	20240219	-12.03	29000	20230711	28.62	42400	-12.03	20240219	32950	13.20	20240117	42400	-12.03	20240219	29000	28.62	20230711	0.03	N	030200	5000	15644 억		117358601	N	N	28	N	00	N
140	20240603	140337	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37450	850	2	2.32	16471783350	440871	14.07	36850	37550	36750	47550	25650	36600	37361.91	93.15	-18775	-26998	38066	37332	36966	36232	35866	37150	36050	15645	10950	5000	28540	50	1	257164985	96308	9.63	0.56	12	0.17	3887.00	66498.00	42400	20240219	-11.67	29000	20230711	29.14	42400	-11.67	20240219	32950	13.66	20240117	42400	-11.67	20240219	29000	29.14	20230711	0.03	N	030200	5000	15644 억		117382577	N	N	28	N	00	N
141	20240603	130338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37500	900	2	2.46	14003002750	374995	11.97	36850	37550	36750	47550	25650	36600	37341.84	93.17	8140	-8872	38066	37332	36966	36232	35866	37150	36050	15645	10950	5000	28540	50	1	257164985	96437	9.65	0.56	12	0.15	3887.00	66498.00	42400	20240219	-11.56	29000	20230711	29.31	42400	-11.56	20240219	32950	13.81	20240117	42400	-11.56	20240219	29000	29.31	20230711	0.03	N	030200	5000	15644 억		117409492	N	N	28	N	00	N
142	20240603	120337	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37500	900	2	2.46	11440443700	306603	9.79	36850	37550	36750	47550	25650	36600	37313.54	93.18	9580	-6216	38066	37332	36966	36232	35866	37150	36050	15645	10950	5000	28540	50	1	257164985	96437	9.65	0.56	12	0.12	3887.00	66498.00	42400	20240219	-11.56	29000	20230711	29.31	42400	-11.56	20240219	32950	13.81	20240117	42400	-11.56	20240219	29000	29.31	20230711	0.03	N	030200	5000	15644 억		117410932	N	N	28	N	00	N
143	20240603	110335	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37550	950	2	2.60	8671432650	232772	7.43	36850	37550	36750	47550	25650	36600	37252.91	93.18	18473	-10562	38066	37332	36966	36232	35866	37150	36050	15645	10950	5000	28540	50	1	257164985	96565	9.66	0.56	12	0.09	3887.00	66498.00	42400	20240219	-11.44	29000	20230711	29.48	42400	-11.44	20240219	32950	13.96	20240117	42400	-11.44	20240219	29000	29.48	20230711	0.03	N	030200	5000	15644 억		117419825	N	N	28	N	00	N
144	20240603	100334	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37350	750	2	2.05	4485916550	121037	3.86	36850	37400	36750	47550	25650	36600	37062.36	93.18	13345	-11632	38066	37332	36966	36232	35866	37150	36050	15645	10950	5000	28540	50	1	257164985	96051	9.61	0.56	12	0.05	3887.00	66498.00	42400	20240219	-11.91	29000	20230711	28.79	42400	-11.91	20240219	32950	13.35	20240117	42400	-11.91	20240219	29000	28.79	20230711	0.03	N	030200	5000	15644 억		117414697	N	N	28	N	00	N
145	20240603	090334	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36850	250	2	0.68	553619150	15002	0.48	36850	37050	36850	47550	25650	36600	36903.04	93.16	-5545	-5007	38066	37332	36966	36232	35866	37150	36050	15645	10950	5000	28540	50	1	257164985	94765	9.48	0.55	12	0.01	3887.00	66498.00	42400	20240219	-13.09	29000	20230711	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230711	0.03	N	030200	5000	15644 억		117395807	N	N	28	N	00	N