KissMeData/017670/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

70 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	20250228	160338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	-300	5	-0.53	54113322400	959558	101.05	56300	57200	56000	73100	39500	56300	56394.48	85.88	-115581	121595	58166	57232	56566	55632	54966	56900	55300	305	16800	100	45040	100	1	214790053	120282	11.21	1.05	12	0.45	4997.00	53424.00	61900	20241128	-9.53	50000	20240419	12.00	59100	-5.25	20250220	54200	3.32	20250122	61900	-9.53	20241128	50000	12.00	20240419	0.03	N	017670	100	304 억	90381242	N	N	17757	N	N
3	20250228	150339	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56300	0	3	0.00	31604368400	557881	58.75	56300	57200	56200	73100	39500	56300	56650.75	86.18	210225	154326	58166	57232	56566	55632	54966	56900	55300	305	16800	100	45040	100	1	214790053	120927	11.27	1.05	12	0.26	4997.00	53424.00	61900	20241128	-9.05	50000	20240419	12.60	59100	-4.74	20250220	54200	3.87	20250122	61900	-9.05	20241128	50000	12.60	20240419	0.03	N	017670	100	304 억	90707048	N	N	239	N	N
4	20250228	140340	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56400	100	2	0.18	26006496000	458789	48.32	56300	57200	56200	73100	39500	56300	56685.11	86.17	193359	140209	58166	57232	56566	55632	54966	56900	55300	305	16800	100	45040	100	1	214790053	121142	11.29	1.06	12	0.21	4997.00	53424.00	61900	20241128	-8.89	50000	20240419	12.80	59100	-4.57	20250220	54200	4.06	20250122	61900	-8.89	20241128	50000	12.80	20240419	0.03	N	017670	100	304 억	90690182	N	N	239	N	N
5	20250228	130339	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56400	100	2	0.18	22445636900	395716	41.67	56300	57200	56200	73100	39500	56300	56721.61	86.15	170039	122748	58166	57232	56566	55632	54966	56900	55300	305	16800	100	45040	100	1	214790053	121142	11.29	1.06	12	0.18	4997.00	53424.00	61900	20241128	-8.89	50000	20240419	12.80	59100	-4.57	20250220	54200	4.06	20250122	61900	-8.89	20241128	50000	12.80	20240419	0.03	N	017670	100	304 억	90666862	N	N	239	N	N
6	20250228	120337	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56600	300	2	0.53	18643108700	328509	34.60	56300	57200	56200	73100	39500	56300	56750.71	86.13	151857	104038	58166	57232	56566	55632	54966	56900	55300	305	16800	100	45040	100	1	214790053	121571	11.33	1.06	12	0.15	4997.00	53424.00	61900	20241128	-8.56	50000	20240419	13.20	59100	-4.23	20250220	54200	4.43	20250122	61900	-8.56	20241128	50000	13.20	20240419	0.03	N	017670	100	304 억	90648680	N	N	239	N	N
7	20250228	110337	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57000	700	2	1.24	14620222800	257854	27.16	56300	57100	56200	73100	39500	56300	56699.66	86.10	121367	78726	58166	57232	56566	55632	54966	56900	55300	305	16800	100	45040	100	1	214790053	122430	11.41	1.07	12	0.12	4997.00	53424.00	61900	20241128	-7.92	50000	20240419	14.00	59100	-3.55	20250220	54200	5.17	20250122	61900	-7.92	20241128	50000	14.00	20240419	0.03	N	017670	100	304 억	90618190	N	N	239	N	N
8	20250228	100337	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57100	800	2	1.42	9765898800	172667	18.18	56300	57100	56200	73100	39500	56300	56559.19	86.07	86982	41601	58166	57232	56566	55632	54966	56900	55300	305	16800	100	45040	100	1	214790053	122645	11.43	1.07	12	0.08	4997.00	53424.00	61900	20241128	-7.75	50000	20240419	14.20	59100	-3.38	20250220	54200	5.35	20250122	61900	-7.75	20241128	50000	14.20	20240419	0.03	N	017670	100	304 억	90583805	N	N	239	N	N
9	20250228	090338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56200	-100	5	-0.18	1980322200	35139	3.70	56300	56700	56200	73100	39500	56300	56356.86	86.00	18718	7532	58166	57232	56566	55632	54966	56900	55300	305	16800	100	45040	100	1	214790053	120712	11.25	1.05	12	0.02	4997.00	53424.00	61900	20241128	-9.21	50000	20240419	12.40	59100	-4.91	20250220	54200	3.69	20250122	61900	-9.21	20241128	50000	12.40	20240419	0.03	N	017670	100	304 억	90515541	N	N	239	N	N
10	20250227	160337	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56300	-1700	5	-2.93	53539876500	948819	154.69	57500	57500	55900	75400	40600	58000	56427.71	86.00	-236155	-280226	58866	58432	58066	57632	57266	58250	57450	305	17400	100	46400	100	1	214790053	120927	11.27	1.05	12	0.44	4997.00	53424.00	61900	20241128	-9.05	50000	20240419	12.60	59100	-4.74	20250220	54200	3.87	20250122	61900	-9.05	20241128	50000	12.60	20240419	0.03	N	017670	100	304 억	90515648	N	N	238	N	N
11	20250227	150335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56200	-1800	5	-3.10	45996035900	814686	132.82	57500	57500	55900	75400	40600	58000	56458.09	86.04	-200316	-247117	58866	58432	58066	57632	57266	58250	57450	305	17400	100	46400	100	1	214790053	120712	11.25	1.05	12	0.38	4997.00	53424.00	61900	20241128	-9.21	50000	20240419	12.40	59100	-4.91	20250220	54200	3.69	20250122	61900	-9.21	20241128	50000	12.40	20240419	0.03	N	017670	100	304 억	90551487	N	N	339	N	N
12	20250227	140336	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	-1900	5	-3.28	39187181600	693372	113.05	57500	57500	55900	75400	40600	58000	56516.24	86.07	-168776	-210842	58866	58432	58066	57632	57266	58250	57450	305	17400	100	46400	100	1	214790053	120497	11.23	1.05	12	0.32	4997.00	53424.00	61900	20241128	-9.37	50000	20240419	12.20	59100	-5.08	20250220	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.03	N	017670	100	304 억	90583027	N	N	339	N	N
13	20250227	130335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56200	-1800	5	-3.10	32974823700	582738	95.01	57500	57500	55900	75400	40600	58000	56585.36	86.09	-148804	-191754	58866	58432	58066	57632	57266	58250	57450	305	17400	100	46400	100	1	214790053	120712	11.25	1.05	12	0.27	4997.00	53424.00	61900	20241128	-9.21	50000	20240419	12.40	59100	-4.91	20250220	54200	3.69	20250122	61900	-9.21	20241128	50000	12.40	20240419	0.03	N	017670	100	304 억	90602999	N	N	339	N	N
14	20250227	120335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	-1900	5	-3.28	26395049100	465508	75.89	57500	57500	56000	75400	40600	58000	56700.85	86.11	-125719	-165161	58866	58432	58066	57632	57266	58250	57450	305	17400	100	46400	100	1	214790053	120497	11.23	1.05	12	0.22	4997.00	53424.00	61900	20241128	-9.37	50000	20240419	12.20	59100	-5.08	20250220	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.03	N	017670	100	304 억	90626084	N	N	339	N	N
15	20250227	110337	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56300	-1700	5	-2.93	19264650100	338437	55.18	57500	57500	56300	75400	40600	58000	56921.55	86.17	-56913	-93130	58866	58432	58066	57632	57266	58250	57450	305	17400	100	46400	100	1	214790053	120927	11.27	1.05	12	0.16	4997.00	53424.00	61900	20241128	-9.05	50000	20240419	12.60	59100	-4.74	20250220	54200	3.87	20250122	61900	-9.05	20241128	50000	12.60	20240419	0.03	N	017670	100	304 억	90694890	N	N	339	N	N
16	20250227	100347	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56900	-1100	5	-1.90	11163437800	195176	31.82	57500	57500	56800	75400	40600	58000	57195.66	86.23	5203	-27248	58866	58432	58066	57632	57266	58250	57450	305	17400	100	46400	100	1	214790053	122216	11.39	1.07	12	0.09	4997.00	53424.00	61900	20241128	-8.08	50000	20240419	13.80	59100	-3.72	20250220	54200	4.98	20250122	61900	-8.08	20241128	50000	13.80	20240419	0.03	N	017670	100	304 억	90757006	N	N	339	N	N
17	20250227	090346	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57400	-600	5	-1.03	2098317100	36529	5.96	57500	57500	57300	75400	40600	58000	57438.33	86.26	35957	4547	58866	58432	58066	57632	57266	58250	57450	305	17400	100	46400	100	1	214790053	123289	11.49	1.07	12	0.02	4997.00	53424.00	61900	20241128	-7.27	50000	20240419	14.80	59100	-2.88	20250220	54200	5.90	20250122	61900	-7.27	20241128	50000	14.80	20240419	0.03	N	017670	100	304 억	90787760	N	N	339	N	N
18	20250226	160335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58000	-200	5	-0.34	35554104400	612699	144.57	58400	58500	57700	75600	40800	58200	58028.68	86.16	-171778	-104123	58733	58466	57933	57666	57133	58600	57800	305	17400	100	46560	100	1	214790053	124578	11.61	1.09	12	0.29	4997.00	53424.00	61900	20241128	-6.30	50000	20240419	16.00	59100	-1.86	20250220	54200	7.01	20250122	61900	-6.30	20241128	50000	16.00	20240419	0.03	N	017670	100	304 억	90681183	N	N	339	N	N
19	20250226	150336	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58100	-100	5	-0.17	27288272100	470279	110.96	58400	58500	57700	75600	40800	58200	58025.70	86.24	-84484	-84245	58733	58466	57933	57666	57133	58600	57800	305	17400	100	46560	100	1	214790053	124793	11.63	1.09	12	0.22	4997.00	53424.00	61900	20241128	-6.14	50000	20240419	16.20	59100	-1.69	20250220	54200	7.20	20250122	61900	-6.14	20241128	50000	16.20	20240419	0.03	N	017670	100	304 억	90768477	N	N	123	N	N
20	20250226	140335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58100	-100	5	-0.17	21216521500	365895	86.33	58400	58500	57700	75600	40800	58200	57985.27	86.26	-70124	-69759	58733	58466	57933	57666	57133	58600	57800	305	17400	100	46560	100	1	214790053	124793	11.63	1.09	12	0.17	4997.00	53424.00	61900	20241128	-6.14	50000	20240419	16.20	59100	-1.69	20250220	54200	7.20	20250122	61900	-6.14	20241128	50000	16.20	20240419	0.03	N	017670	100	304 억	90782837	N	N	123	N	N
21	20250226	130336	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57800	-400	5	-0.69	17027490000	293773	69.32	58400	58500	57700	75600	40800	58200	57961.38	86.25	-73315	-73265	58733	58466	57933	57666	57133	58600	57800	305	17400	100	46560	100	1	214790053	124149	11.57	1.08	12	0.14	4997.00	53424.00	61900	20241128	-6.62	50000	20240419	15.60	59100	-2.20	20250220	54200	6.64	20250122	61900	-6.62	20241128	50000	15.60	20240419	0.03	N	017670	100	304 억	90779646	N	N	123	N	N
22	20250226	120336	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57900	-300	5	-0.52	14590663300	251621	59.37	58400	58500	57700	75600	40800	58200	57986.66	86.27	-58236	-61111	58733	58466	57933	57666	57133	58600	57800	305	17400	100	46560	100	1	214790053	124363	11.59	1.08	12	0.12	4997.00	53424.00	61900	20241128	-6.46	50000	20240419	15.80	59100	-2.03	20250220	54200	6.83	20250122	61900	-6.46	20241128	50000	15.80	20240419	0.03	N	017670	100	304 억	90794725	N	N	123	N	N
23	20250226	110335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57900	-300	5	-0.52	11747983400	202458	47.77	58400	58500	57800	75600	40800	58200	58026.76	86.29	-33865	-40904	58733	58466	57933	57666	57133	58600	57800	305	17400	100	46560	100	1	214790053	124363	11.59	1.08	12	0.09	4997.00	53424.00	61900	20241128	-6.46	50000	20240419	15.80	59100	-2.03	20250220	54200	6.83	20250122	61900	-6.46	20241128	50000	15.80	20240419	0.03	N	017670	100	304 억	90819096	N	N	123	N	N
24	20250226	100335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58100	-100	5	-0.17	7869567200	135569	31.99	58400	58500	57800	75600	40800	58200	58048.41	86.30	-20394	-31885	58733	58466	57933	57666	57133	58600	57800	305	17400	100	46560	100	1	214790053	124793	11.63	1.09	12	0.06	4997.00	53424.00	61900	20241128	-6.14	50000	20240419	16.20	59100	-1.69	20250220	54200	7.20	20250122	61900	-6.14	20241128	50000	16.20	20240419	0.03	N	017670	100	304 억	90832567	N	N	123	N	N
25	20250226	090337	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58000	-200	5	-0.34	1798186600	30841	7.28	58400	58500	58000	75600	40800	58200	58305.11	86.33	10518	-4887	58733	58466	57933	57666	57133	58600	57800	305	17400	100	46560	100	1	214790053	124578	11.61	1.09	12	0.01	4997.00	53424.00	61900	20241128	-6.30	50000	20240419	16.00	59100	-1.86	20250220	54200	7.01	20250122	61900	-6.30	20241128	50000	16.00	20240419	0.03	N	017670	100	304 억	90863479	N	N	123	N	N
26	20250225	160333	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58200	-500	5	-0.85	24534763400	423372	111.83	58200	58200	57400	76300	41100	58700	57950.70	86.32	-25318	-78593	59500	59100	58600	58200	57700	59300	58400	305	17600	100	46960	100	1	214790053	125008	11.65	1.09	12	0.20	4997.00	53424.00	61900	20241128	-5.98	50000	20240419	16.40	59100	-1.52	20250220	54200	7.38	20250122	61900	-5.98	20241128	50000	16.40	20240419	0.03	N	017670	100	304 억	90852374	N	N	123	N	N
27	20250225	150333	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58100	-600	5	-1.02	21301271500	367766	97.15	58200	58200	57400	76300	41100	58700	57920.72	86.33	-18317	-59440	59500	59100	58600	58200	57700	59300	58400	305	17600	100	46960	100	1	214790053	124793	11.63	1.09	12	0.17	4997.00	53424.00	61900	20241128	-6.14	50000	20240419	16.20	59100	-1.69	20250220	54200	7.20	20250122	61900	-6.14	20241128	50000	16.20	20240419	0.03	N	017670	100	304 억	90859375	N	N	231	N	N
28	20250225	140333	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58100	-600	5	-1.02	17587198400	303821	80.25	58200	58200	57400	76300	41100	58700	57886.71	86.33	-22830	-50828	59500	59100	58600	58200	57700	59300	58400	305	17600	100	46960	100	1	214790053	124793	11.63	1.09	12	0.14	4997.00	53424.00	61900	20241128	-6.14	50000	20240419	16.20	59100	-1.69	20250220	54200	7.20	20250122	61900	-6.14	20241128	50000	16.20	20240419	0.03	N	017670	100	304 억	90854862	N	N	231	N	N
29	20250225	130334	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57900	-800	5	-1.36	14606852400	252429	66.68	58200	58200	57400	76300	41100	58700	57865.19	86.31	-34612	-57648	59500	59100	58600	58200	57700	59300	58400	305	17600	100	46960	100	1	214790053	124363	11.59	1.08	12	0.12	4997.00	53424.00	61900	20241128	-6.46	50000	20240419	15.80	59100	-2.03	20250220	54200	6.83	20250122	61900	-6.46	20241128	50000	15.80	20240419	0.03	N	017670	100	304 억	90843080	N	N	231	N	N
30	20250225	120332	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58000	-700	5	-1.19	12407149700	214430	56.64	58200	58200	57400	76300	41100	58700	57861.07	86.32	-28207	-49287	59500	59100	58600	58200	57700	59300	58400	305	17600	100	46960	100	1	214790053	124578	11.61	1.09	12	0.10	4997.00	53424.00	61900	20241128	-6.30	50000	20240419	16.00	59100	-1.86	20250220	54200	7.01	20250122	61900	-6.30	20241128	50000	16.00	20240419	0.03	N	017670	100	304 억	90849485	N	N	231	N	N
31	20250225	110333	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57900	-800	5	-1.36	9915967400	171462	45.29	58200	58200	57400	76300	41100	58700	57831.87	86.31	-35044	-52641	59500	59100	58600	58200	57700	59300	58400	305	17600	100	46960	100	1	214790053	124363	11.59	1.08	12	0.08	4997.00	53424.00	61900	20241128	-6.46	50000	20240419	15.80	59100	-2.03	20250220	54200	6.83	20250122	61900	-6.46	20241128	50000	15.80	20240419	0.03	N	017670	100	304 억	90842648	N	N	231	N	N
32	20250225	100332	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57800	-900	5	-1.53	6161536100	106385	28.10	58200	58200	57700	76300	41100	58700	57917.34	86.33	-21987	-35434	59500	59100	58600	58200	57700	59300	58400	305	17600	100	46960	100	1	214790053	124149	11.57	1.08	12	0.05	4997.00	53424.00	61900	20241128	-6.62	50000	20240419	15.60	59100	-2.20	20250220	54200	6.64	20250122	61900	-6.62	20241128	50000	15.60	20240419	0.03	N	017670	100	304 억	90855705	N	N	231	N	N
33	20250225	090333	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57900	-800	5	-1.36	1578971100	27219	7.19	58200	58200	57700	76300	41100	58700	58009.89	86.34	-10628	-14753	59500	59100	58600	58200	57700	59300	58400	305	17600	100	46960	100	1	214790053	124363	11.59	1.08	12	0.01	4997.00	53424.00	61900	20241128	-6.46	50000	20240419	15.80	59100	-2.03	20250220	54200	6.83	20250122	61900	-6.46	20241128	50000	15.80	20240419	0.03	N	017670	100	304 억	90867064	N	N	231	N	N
34	20250224	160330	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58700	500	2	0.86	22123990700	377165	129.99	58200	59000	58100	75600	40800	58200	58658.86	86.32	27118	9580	59400	58800	58300	57700	57200	58550	57450	305	17400	100	46560	100	1	214790053	126082	11.75	1.10	12	0.18	4997.00	53424.00	61900	20241128	-5.17	50000	20240419	17.40	59100	-0.68	20250220	54200	8.30	20250122	61900	-5.17	20241128	50000	17.40	20240419	0.03	N	017670	100	304 억	90846244	N	N	231	N	N
35	20250224	150330	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58600	400	2	0.69	19217557900	327621	112.92	58200	59000	58100	75600	40800	58200	58658.16	86.34	52221	20044	59400	58800	58300	57700	57200	58550	57450	305	17400	100	46560	100	1	214790053	125867	11.73	1.10	12	0.15	4997.00	53424.00	61900	20241128	-5.33	50000	20240419	17.20	59100	-0.85	20250220	54200	8.12	20250122	61900	-5.33	20241128	50000	17.20	20240419	0.03	N	017670	100	304 억	90871347	N	N	27	N	N
36	20250224	140331	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58600	400	2	0.69	16988085500	289543	99.79	58200	59000	58100	75600	40800	58200	58672.38	86.34	48126	21345	59400	58800	58300	57700	57200	58550	57450	305	17400	100	46560	100	1	214790053	125867	11.73	1.10	12	0.13	4997.00	53424.00	61900	20241128	-5.33	50000	20240419	17.20	59100	-0.85	20250220	54200	8.12	20250122	61900	-5.33	20241128	50000	17.20	20240419	0.03	N	017670	100	304 억	90867252	N	N	27	N	N
37	20250224	130331	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58400	200	2	0.34	15091827500	257157	88.63	58200	59000	58100	75600	40800	58200	58687.58	86.34	48682	25505	59400	58800	58300	57700	57200	58550	57450	305	17400	100	46560	100	1	214790053	125437	11.69	1.09	12	0.12	4997.00	53424.00	61900	20241128	-5.65	50000	20240419	16.80	59100	-1.18	20250220	54200	7.75	20250122	61900	-5.65	20241128	50000	16.80	20240419	0.03	N	017670	100	304 억	90867808	N	N	27	N	N
38	20250224	120330	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58700	500	2	0.86	12426327200	211669	72.95	58200	59000	58100	75600	40800	58200	58706.87	86.34	49043	32824	59400	58800	58300	57700	57200	58550	57450	305	17400	100	46560	100	1	214790053	126082	11.75	1.10	12	0.10	4997.00	53424.00	61900	20241128	-5.17	50000	20240419	17.40	59100	-0.68	20250220	54200	8.30	20250122	61900	-5.17	20241128	50000	17.40	20240419	0.03	N	017670	100	304 억	90868169	N	N	27	N	N
39	20250224	110329	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58700	500	2	0.86	10248605500	174611	60.18	58200	59000	58100	75600	40800	58200	58694.47	86.33	43129	30865	59400	58800	58300	57700	57200	58550	57450	305	17400	100	46560	100	1	214790053	126082	11.75	1.10	12	0.08	4997.00	53424.00	61900	20241128	-5.17	50000	20240419	17.40	59100	-0.68	20250220	54200	8.30	20250122	61900	-5.17	20241128	50000	17.40	20240419	0.03	N	017670	100	304 억	90862255	N	N	27	N	N
40	20250224	100329	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58900	700	2	1.20	7440752200	126890	43.73	58200	59000	58100	75600	40800	58200	58640.06	86.32	34660	22216	59400	58800	58300	57700	57200	58550	57450	305	17400	100	46560	100	1	214790053	126511	11.79	1.10	12	0.06	4997.00	53424.00	61900	20241128	-4.85	50000	20240419	17.80	59100	-0.34	20250220	54200	8.67	20250122	61900	-4.85	20241128	50000	17.80	20240419	0.03	N	017670	100	304 억	90853786	N	N	27	N	N
41	20250224	090331	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58300	100	2	0.17	1095620500	18824	6.49	58200	58300	58100	75600	40800	58200	58203.42	86.30	9949	-220	59400	58800	58300	57700	57200	58550	57450	305	17400	100	46560	100	1	214790053	125223	11.67	1.09	12	0.01	4997.00	53424.00	61900	20241128	-5.82	50000	20240419	16.60	59100	-1.35	20250220	54200	7.56	20250122	61900	-5.82	20241128	50000	16.60	20240419	0.03	N	017670	100	304 억	90829075	N	N	27	N	N
42	20250221	160329	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58200	-900	5	-1.52	16770005300	288731	38.22	58800	58900	57800	76800	41400	59100	58081.31	86.27	-47741	-35715	60033	59566	58633	58166	57233	59800	58400	305	17700	100	47280	100	1	214790053	125008	11.65	1.09	12	0.13	4997.00	53424.00	61900	20241128	-5.98	50000	20240419	16.40	59100	-1.52	20250220	54200	7.38	20250122	61900	-5.98	20241128	50000	16.40	20240419	0.04	N	017670	100	304 억	90796433	N	N	27	N	N
43	20250221	150331	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58000	-1100	5	-1.86	14449092000	248819	32.93	58800	58900	57800	76800	41400	59100	58070.50	86.29	-27952	-31878	60033	59566	58633	58166	57233	59800	58400	305	17700	100	47280	100	1	214790053	124578	11.61	1.09	12	0.12	4997.00	53424.00	61900	20241128	-6.30	50000	20240419	16.00	59100	-1.86	20250220	54200	7.01	20250122	61900	-6.30	20241128	50000	16.00	20240419	0.04	N	017670	100	304 억	90816222	N	N	35	N	N
44	20250221	140329	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58100	-1000	5	-1.69	12175971200	209614	27.75	58800	58900	57800	76800	41400	59100	58087.35	86.29	-27806	-33004	60033	59566	58633	58166	57233	59800	58400	305	17700	100	47280	100	1	214790053	124793	11.63	1.09	12	0.10	4997.00	53424.00	61900	20241128	-6.14	50000	20240419	16.20	59100	-1.69	20250220	54200	7.20	20250122	61900	-6.14	20241128	50000	16.20	20240419	0.04	N	017670	100	304 억	90816368	N	N	35	N	N
45	20250221	130328	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58100	-1000	5	-1.69	10741095600	184895	24.47	58800	58900	57800	76800	41400	59100	58092.69	86.29	-27684	-32193	60033	59566	58633	58166	57233	59800	58400	305	17700	100	47280	100	1	214790053	124793	11.63	1.09	12	0.09	4997.00	53424.00	61900	20241128	-6.14	50000	20240419	16.20	59100	-1.69	20250220	54200	7.20	20250122	61900	-6.14	20241128	50000	16.20	20240419	0.04	N	017670	100	304 억	90816490	N	N	35	N	N
46	20250221	120330	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58000	-1100	5	-1.86	9540622600	164199	21.73	58800	58900	57800	76800	41400	59100	58103.73	86.29	-28119	-32042	60033	59566	58633	58166	57233	59800	58400	305	17700	100	47280	100	1	214790053	124578	11.61	1.09	12	0.08	4997.00	53424.00	61900	20241128	-6.30	50000	20240419	16.00	59100	-1.86	20250220	54200	7.01	20250122	61900	-6.30	20241128	50000	16.00	20240419	0.04	N	017670	100	304 억	90816055	N	N	35	N	N
47	20250221	110328	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57900	-1200	5	-2.03	7857821200	135137	17.89	58800	58900	57800	76800	41400	59100	58146.74	86.29	-26647	-29552	60033	59566	58633	58166	57233	59800	58400	305	17700	100	47280	100	1	214790053	124363	11.59	1.08	12	0.06	4997.00	53424.00	61900	20241128	-6.46	50000	20240419	15.80	59100	-2.03	20250220	54200	6.83	20250122	61900	-6.46	20241128	50000	15.80	20240419	0.04	N	017670	100	304 억	90817527	N	N	35	N	N
48	20250221	100329	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58100	-1000	5	-1.69	6018585300	103430	13.69	58800	58900	57800	76800	41400	59100	58189.52	86.29	-23693	-26486	60033	59566	58633	58166	57233	59800	58400	305	17700	100	47280	100	1	214790053	124793	11.63	1.09	12	0.05	4997.00	53424.00	61900	20241128	-6.14	50000	20240419	16.20	59100	-1.69	20250220	54200	7.20	20250122	61900	-6.14	20241128	50000	16.20	20240419	0.04	N	017670	100	304 억	90820481	N	N	35	N	N
49	20250221	090329	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58300	-800	5	-1.35	824009600	14092	1.87	58800	58900	58200	76800	41400	59100	58471.43	86.32	80	-3299	60033	59566	58633	58166	57233	59800	58400	305	17700	100	47280	100	1	214790053	125223	11.67	1.09	12	0.01	4997.00	53424.00	61900	20241128	-5.82	50000	20240419	16.60	59100	-1.35	20250220	54200	7.56	20250122	61900	-5.82	20241128	50000	16.60	20240419	0.04	N	017670	100	304 억	90844254	N	N	35	N	N
50	20250220	160328	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	59100	1400	2	2.43	44130810300	752805	97.23	58000	59100	57700	75000	40400	57700	58621.73	86.29	308010	330440	58833	58266	57133	56566	55433	58550	56850	305	17300	100	46160	100	1	214790053	126941	11.83	1.11	12	0.35	4997.00	53424.00	61900	20241128	-4.52	50000	20240419	18.20	59100	0.00	20250220	54200	9.04	20250122	61900	-4.52	20241128	50000	18.20	20240419	0.04	N	017670	100	304 억	90821003	N	N	35	N	N
51	20250220	150328	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	59000	1300	2	2.25	37638404000	642899	83.04	58000	59100	57700	75000	40400	57700	58545.17	86.32	331622	292629	58833	58266	57133	56566	55433	58550	56850	305	17300	100	46160	100	1	214790053	126726	11.81	1.10	12	0.30	4997.00	53424.00	61900	20241128	-4.68	50000	20240419	18.00	59100	-0.17	20250220	54200	8.86	20250122	61900	-4.68	20241128	50000	18.00	20240419	0.04	N	017670	100	304 억	90844615	N	N	317	N	N
52	20250220	140329	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58900	1200	2	2.08	30024852600	513764	66.36	58000	58900	57700	75000	40400	57700	58441.33	86.26	277632	223719	58833	58266	57133	56566	55433	58550	56850	305	17300	100	46160	100	1	214790053	126511	11.79	1.10	12	0.24	4997.00	53424.00	61900	20241128	-4.85	50000	20240419	17.80	58900	0.00	20250220	54200	8.67	20250122	61900	-4.85	20241128	50000	17.80	20240419	0.04	N	017670	100	304 억	90790625	N	N	317	N	N
53	20250220	130327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58600	900	2	1.56	24913651700	426830	55.13	58000	58800	57700	75000	40400	57700	58369.45	86.22	231806	178347	58833	58266	57133	56566	55433	58550	56850	305	17300	100	46160	100	1	214790053	125867	11.73	1.10	12	0.20	4997.00	53424.00	61900	20241128	-5.33	50000	20240419	17.20	58800	-0.34	20250220	54200	8.12	20250122	61900	-5.33	20241128	50000	17.20	20240419	0.04	N	017670	100	304 억	90744799	N	N	317	N	N
54	20250220	120328	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58600	900	2	1.56	22235645900	381187	49.24	58000	58800	57700	75000	40400	57700	58333.09	86.19	200591	152812	58833	58266	57133	56566	55433	58550	56850	305	17300	100	46160	100	1	214790053	125867	11.73	1.10	12	0.18	4997.00	53424.00	61900	20241128	-5.33	50000	20240419	17.20	58800	-0.34	20250220	54200	8.12	20250122	61900	-5.33	20241128	50000	17.20	20240419	0.04	N	017670	100	304 억	90713584	N	N	317	N	N
55	20250220	110328	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58700	1000	2	1.73	16408921300	281864	36.41	58000	58700	57700	75000	40400	57700	58216.23	86.16	168067	110195	58833	58266	57133	56566	55433	58550	56850	305	17300	100	46160	100	1	214790053	126082	11.75	1.10	12	0.13	4997.00	53424.00	61900	20241128	-5.17	50000	20240419	17.40	58700	0.00	20250220	54200	8.30	20250122	61900	-5.17	20241128	50000	17.40	20240419	0.04	N	017670	100	304 억	90681060	N	N	317	N	N
56	20250220	100327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58000	300	2	0.52	9051920400	155953	20.14	58000	58700	57700	75000	40400	57700	58043.21	86.08	81290	36573	58833	58266	57133	56566	55433	58550	56850	305	17300	100	46160	100	1	214790053	124578	11.61	1.09	12	0.07	4997.00	53424.00	61900	20241128	-6.30	50000	20240419	16.00	58700	-1.19	20250220	54200	7.01	20250122	61900	-6.30	20241128	50000	16.00	20240419	0.04	N	017670	100	304 억	90594283	N	N	317	N	N
57	20250220	090329	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	58200	500	2	0.87	3429601400	58958	7.62	58000	58700	57800	75000	40400	57700	58172.39	86.06	65873	27961	58833	58266	57133	56566	55433	58550	56850	305	17300	100	46160	100	1	214790053	125008	11.65	1.09	12	0.03	4997.00	53424.00	61900	20241128	-5.98	50000	20240419	16.40	58700	-0.85	20250220	54200	7.38	20250122	61900	-5.98	20241128	50000	16.40	20240419	0.04	N	017670	100	304 억	90578866	N	N	317	N	N
58	20250219	160326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57700	1700	2	3.04	44004436800	771507	205.29	56100	57700	56000	72800	39200	56000	57036.29	85.88	177457	261990	56533	56266	56033	55766	55533	56150	55650	305	16800	100	44800	100	1	214790053	123934	11.55	1.08	12	0.36	4997.00	53424.00	61900	20241128	-6.79	50000	20240419	15.40	57700	0.00	20250219	54200	6.46	20250122	61900	-6.79	20241128	50000	15.40	20240419	0.03	N	017670	100	304 억	90389328	N	N	317	N	N
59	20250219	150328	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57500	1500	2	2.68	38592024800	677572	180.30	56100	57600	56000	72800	39200	56000	56956.36	85.90	200029	253757	56533	56266	56033	55766	55533	56150	55650	305	16800	100	44800	100	1	214790053	123504	11.51	1.08	12	0.32	4997.00	53424.00	61900	20241128	-7.11	50000	20240419	15.00	57600	-0.17	20250219	54200	6.09	20250122	61900	-7.11	20241128	50000	15.00	20240419	0.03	N	017670	100	304 억	90411900	N	N	56	N	N
60	20250219	140326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57200	1200	2	2.14	32145412800	565269	150.41	56100	57400	56000	72800	39200	56000	56867.48	85.87	166493	231168	56533	56266	56033	55766	55533	56150	55650	305	16800	100	44800	100	1	214790053	122860	11.45	1.07	12	0.26	4997.00	53424.00	61900	20241128	-7.59	50000	20240419	14.40	57400	-0.35	20250219	54200	5.54	20250122	61900	-7.59	20241128	50000	14.40	20240419	0.03	N	017670	100	304 억	90378364	N	N	56	N	N
61	20250219	130327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57100	1100	2	1.96	27104459200	477230	126.99	56100	57400	56000	72800	39200	56000	56795.40	85.84	131800	198454	56533	56266	56033	55766	55533	56150	55650	305	16800	100	44800	100	1	214790053	122645	11.43	1.07	12	0.22	4997.00	53424.00	61900	20241128	-7.75	50000	20240419	14.20	57400	-0.52	20250219	54200	5.35	20250122	61900	-7.75	20241128	50000	14.20	20240419	0.03	N	017670	100	304 억	90343671	N	N	56	N	N
62	20250219	120326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	57200	1200	2	2.14	22663263300	399713	106.36	56100	57300	56000	72800	39200	56000	56698.86	85.82	114546	167407	56533	56266	56033	55766	55533	56150	55650	305	16800	100	44800	100	1	214790053	122860	11.45	1.07	12	0.19	4997.00	53424.00	61900	20241128	-7.59	50000	20240419	14.40	57300	-0.17	20250219	54200	5.54	20250122	61900	-7.59	20241128	50000	14.40	20240419	0.03	N	017670	100	304 억	90326417	N	N	56	N	N
63	20250219	110327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56700	700	2	1.25	14636213700	258834	68.87	56100	56800	56000	72800	39200	56000	56546.74	85.76	46602	104174	56533	56266	56033	55766	55533	56150	55650	305	16800	100	44800	100	1	214790053	121786	11.35	1.06	12	0.12	4997.00	53424.00	61900	20241128	-8.40	50000	20240419	13.40	57200	-0.87	20250212	54200	4.61	20250122	61900	-8.40	20241128	50000	13.40	20240419	0.03	N	017670	100	304 억	90258473	N	N	56	N	N
64	20250219	100326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56700	700	2	1.25	10160692800	179920	47.88	56100	56700	56000	72800	39200	56000	56473.42	85.73	16181	79794	56533	56266	56033	55766	55533	56150	55650	305	16800	100	44800	100	1	214790053	121786	11.35	1.06	12	0.08	4997.00	53424.00	61900	20241128	-8.40	50000	20240419	13.40	57200	-0.87	20250212	54200	4.61	20250122	61900	-8.40	20241128	50000	13.40	20240419	0.03	N	017670	100	304 억	90228052	N	N	56	N	N
65	20250219	090327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56300	300	2	0.54	2689362700	47753	12.71	56100	56600	56000	72800	39200	56000	56318.26	85.68	-40892	26533	56533	56266	56033	55766	55533	56150	55650	305	16800	100	44800	100	1	214790053	120927	11.27	1.05	12	0.02	4997.00	53424.00	61900	20241128	-9.05	50000	20240419	12.60	57200	-1.57	20250212	54200	3.87	20250122	61900	-9.05	20241128	50000	12.60	20240419	0.03	N	017670	100	304 억	90170979	N	N	56	N	N
66	20250218	160326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	-400	5	-0.71	20972296200	374586	101.46	56200	56300	55800	73300	39500	56400	55987.91	85.62	-164200	-73322	57133	56766	56333	55966	55533	56950	56150	305	16900	100	45120	100	1	214790053	120282	11.21	1.05	12	0.17	4997.00	53424.00	61900	20241128	-9.53	49900	20240205	12.22	57200	-2.10	20250212	54200	3.32	20250122	61900	-9.53	20241128	50000	12.00	20240419	0.05	N	017670	100	304 억	90108949	N	N	56	N	N
67	20250218	150326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	-300	5	-0.53	17470848000	312073	84.53	56200	56300	55800	73300	39500	56400	55983.20	85.64	-136149	-72333	57133	56766	56333	55966	55533	56950	56150	305	16900	100	45120	100	1	214790053	120497	11.23	1.05	12	0.15	4997.00	53424.00	61900	20241128	-9.37	49900	20240205	12.42	57200	-1.92	20250212	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.05	N	017670	100	304 억	90137000	N	N	86	N	N
68	20250218	140326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	-500	5	-0.89	13249015600	236654	64.10	56200	56300	55800	73300	39500	56400	55984.73	85.65	-127477	-68076	57133	56766	56333	55966	55533	56950	56150	305	16900	100	45120	100	1	214790053	120068	11.19	1.05	12	0.11	4997.00	53424.00	61900	20241128	-9.69	49900	20240205	12.02	57200	-2.27	20250212	54200	3.14	20250122	61900	-9.69	20241128	50000	11.80	20240419	0.05	N	017670	100	304 억	90145672	N	N	86	N	N
69	20250218	130326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	-300	5	-0.53	10873601700	194228	52.61	56200	56300	55800	73300	39500	56400	55983.68	85.65	-124097	-63616	57133	56766	56333	55966	55533	56950	56150	305	16900	100	45120	100	1	214790053	120497	11.23	1.05	12	0.09	4997.00	53424.00	61900	20241128	-9.37	49900	20240205	12.42	57200	-1.92	20250212	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.05	N	017670	100	304 억	90149052	N	N	86	N	N
70	20250218	120326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	-400	5	-0.71	8289263200	148107	40.12	56200	56300	55800	73300	39500	56400	55968.04	85.66	-120864	-56281	57133	56766	56333	55966	55533	56950	56150	305	16900	100	45120	100	1	214790053	120282	11.21	1.05	12	0.07	4997.00	53424.00	61900	20241128	-9.53	49900	20240205	12.22	57200	-2.10	20250212	54200	3.32	20250122	61900	-9.53	20241128	50000	12.00	20240419	0.05	N	017670	100	304 억	90152285	N	N	86	N	N
71	20250218	110326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	-400	5	-0.71	5660948700	101116	27.39	56200	56300	55800	73300	39500	56400	55984.66	85.67	-107773	-39921	57133	56766	56333	55966	55533	56950	56150	305	16900	100	45120	100	1	214790053	120282	11.21	1.05	12	0.05	4997.00	53424.00	61900	20241128	-9.53	49900	20240205	12.22	57200	-2.10	20250212	54200	3.32	20250122	61900	-9.53	20241128	50000	12.00	20240419	0.05	N	017670	100	304 억	90165376	N	N	86	N	N
72	20250218	100326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	-400	5	-0.71	3041583200	54284	14.70	56200	56300	55900	73300	39500	56400	56030.87	85.69	-88939	-16717	57133	56766	56333	55966	55533	56950	56150	305	16900	100	45120	100	1	214790053	120282	11.21	1.05	12	0.03	4997.00	53424.00	61900	20241128	-9.53	49900	20240205	12.22	57200	-2.10	20250212	54200	3.32	20250122	61900	-9.53	20241128	50000	12.00	20240419	0.05	N	017670	100	304 억	90184210	N	N	86	N	N
73	20250218	090326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	-300	5	-0.53	206173200	3669	0.99	56200	56300	56100	73300	39500	56400	56192.73	85.70	-72289	-1044	57133	56766	56333	55966	55533	56950	56150	305	16900	100	45120	100	1	214790053	120497	11.23	1.05	12	0.00	4997.00	53424.00	61900	20241128	-9.37	49900	20240205	12.42	57200	-1.92	20250212	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.05	N	017670	100	304 억	90200860	N	N	86	N	N
74	20250217	160325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56400	100	2	0.18	20705959800	368094	103.60	56300	56700	55900	73100	39500	56300	56251.56	85.71	-50456	31844	56833	56566	56233	55966	55633	56600	56000	305	16800	100	45040	100	1	214790053	121142	11.29	1.06	12	0.17	4997.00	53424.00	61900	20241128	-8.89	49900	20240205	13.03	57200	-1.40	20250212	54200	4.06	20250122	61900	-8.89	20241128	50000	12.80	20240419	0.04	N	017670	100	304 억	90205859	N	N	86	N	N
75	20250217	150325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	-300	5	-0.53	15677082500	278691	78.44	56300	56700	56000	73100	39500	56300	56252.56	85.70	-63331	12500	56833	56566	56233	55966	55633	56600	56000	305	16800	100	45040	100	1	214790053	120282	11.21	1.05	12	0.13	4997.00	53424.00	61900	20241128	-9.53	49900	20240205	12.22	57200	-2.10	20250212	54200	3.32	20250122	61900	-9.53	20241128	50000	12.00	20240419	0.04	N	017670	100	304 억	90192984	N	N	2486	N	N
76	20250217	140325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	-200	5	-0.36	12635482300	224437	63.17	56300	56700	56100	73100	39500	56300	56298.57	85.69	-71941	5158	56833	56566	56233	55966	55633	56600	56000	305	16800	100	45040	100	1	214790053	120497	11.23	1.05	12	0.10	4997.00	53424.00	61900	20241128	-9.37	49900	20240205	12.42	57200	-1.92	20250212	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.04	N	017670	100	304 억	90184374	N	N	2486	N	N
77	20250217	130326	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56200	-100	5	-0.18	10529533000	186933	52.61	56300	56700	56100	73100	39500	56300	56327.84	85.69	-75137	3447	56833	56566	56233	55966	55633	56600	56000	305	16800	100	45040	100	1	214790053	120712	11.25	1.05	12	0.09	4997.00	53424.00	61900	20241128	-9.21	49900	20240205	12.63	57200	-1.75	20250212	54200	3.69	20250122	61900	-9.21	20241128	50000	12.40	20240419	0.04	N	017670	100	304 억	90181178	N	N	2486	N	N
78	20250217	120327	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	-200	5	-0.36	8267423900	146721	41.29	56300	56700	56100	73100	39500	56300	56347.92	85.68	-76060	1749	56833	56566	56233	55966	55633	56600	56000	305	16800	100	45040	100	1	214790053	120497	11.23	1.05	12	0.07	4997.00	53424.00	61900	20241128	-9.37	49900	20240205	12.42	57200	-1.92	20250212	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.04	N	017670	100	304 억	90180255	N	N	2486	N	N
79	20250217	110325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56400	100	2	0.18	5767846400	102275	28.79	56300	56700	56300	73100	39500	56300	56395.47	85.69	-68192	5067	56833	56566	56233	55966	55633	56600	56000	305	16800	100	45040	100	1	214790053	121142	11.29	1.06	12	0.05	4997.00	53424.00	61900	20241128	-8.89	49900	20240205	13.03	57200	-1.40	20250212	54200	4.06	20250122	61900	-8.89	20241128	50000	12.80	20240419	0.04	N	017670	100	304 억	90188123	N	N	2486	N	N
80	20250217	100325	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56500	200	2	0.36	3619494900	64155	18.06	56300	56700	56300	73100	39500	56300	56417.97	85.69	-68063	2643	56833	56566	56233	55966	55633	56600	56000	305	16800	100	45040	100	1	214790053	121356	11.31	1.06	12	0.03	4997.00	53424.00	61900	20241128	-8.72	49900	20240205	13.23	57200	-1.22	20250212	54200	4.24	20250122	61900	-8.72	20241128	50000	13.00	20240419	0.04	N	017670	100	304 억	90188252	N	N	2486	N	N
81	20250217	090324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56400	100	2	0.18	684760300	12148	3.42	56300	56500	56300	73100	39500	56300	56368.15	85.69	-67819	133	56833	56566	56233	55966	55633	56600	56000	305	16800	100	45040	100	1	214790053	121142	11.29	1.06	12	0.01	4997.00	53424.00	61900	20241128	-8.89	49900	20240205	13.03	57200	-1.40	20250212	54200	4.06	20250122	61900	-8.89	20241128	50000	12.80	20240419	0.04	N	017670	100	304 억	90188496	N	N	2486	N	N
82	20250214	160323	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56300	0	3	0.00	19930819000	354716	68.00	56300	56500	55900	73100	39500	56300	56188.07	85.73	-54861	-37863	56766	56532	56066	55832	55366	56650	55950	305	16800	100	45040	100	1	214790053	120927	11.27	1.05	12	0.17	4997.00	53424.00	61900	20241128	-9.05	49900	20240205	12.83	57200	-1.57	20250212	54200	3.87	20250122	61900	-9.05	20241128	50000	12.60	20240419	0.04	N	017670	100	304 억	90232205	N	N	2486	N	N
83	20250214	150323	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56200	-100	5	-0.18	17024631700	303044	58.09	56300	56500	55900	73100	39500	56300	56178.74	85.76	-29625	-32202	56766	56532	56066	55832	55366	56650	55950	305	16800	100	45040	100	1	214790053	120712	11.25	1.05	12	0.14	4997.00	53424.00	61900	20241128	-9.21	49900	20240205	12.63	57200	-1.75	20250212	54200	3.69	20250122	61900	-9.21	20241128	50000	12.40	20240419	0.04	N	017670	100	304 억	90257441	N	N	195	N	N
84	20250214	140324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	-200	5	-0.36	13620034900	242425	46.47	56300	56500	55900	73100	39500	56300	56182.46	85.76	-27094	-23532	56766	56532	56066	55832	55366	56650	55950	305	16800	100	45040	100	1	214790053	120497	11.23	1.05	12	0.11	4997.00	53424.00	61900	20241128	-9.37	49900	20240205	12.42	57200	-1.92	20250212	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.04	N	017670	100	304 억	90259972	N	N	195	N	N
85	20250214	130324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	-300	5	-0.53	9788431400	174135	33.38	56300	56500	56000	73100	39500	56300	56211.73	85.78	-11309	-14956	56766	56532	56066	55832	55366	56650	55950	305	16800	100	45040	100	1	214790053	120282	11.21	1.05	12	0.08	4997.00	53424.00	61900	20241128	-9.53	49900	20240205	12.22	57200	-2.10	20250212	54200	3.32	20250122	61900	-9.53	20241128	50000	12.00	20240419	0.04	N	017670	100	304 억	90275757	N	N	195	N	N
86	20250214	120324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56300	0	3	0.00	7583325500	134850	25.85	56300	56500	56000	73100	39500	56300	56235.26	85.78	-3384	-10648	56766	56532	56066	55832	55366	56650	55950	305	16800	100	45040	100	1	214790053	120927	11.27	1.05	12	0.06	4997.00	53424.00	61900	20241128	-9.05	49900	20240205	12.83	57200	-1.57	20250212	54200	3.87	20250122	61900	-9.05	20241128	50000	12.60	20240419	0.04	N	017670	100	304 억	90283682	N	N	195	N	N
87	20250214	110322	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56200	-100	5	-0.18	5781541400	102795	19.71	56300	56500	56000	73100	39500	56300	56243.40	85.78	-3638	-5265	56766	56532	56066	55832	55366	56650	55950	305	16800	100	45040	100	1	214790053	120712	11.25	1.05	12	0.05	4997.00	53424.00	61900	20241128	-9.21	49900	20240205	12.63	57200	-1.75	20250212	54200	3.69	20250122	61900	-9.21	20241128	50000	12.40	20240419	0.04	N	017670	100	304 억	90283428	N	N	195	N	N
88	20250214	100324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56400	100	2	0.18	3411088800	60640	11.62	56300	56500	56000	73100	39500	56300	56251.45	85.79	1707	152	56766	56532	56066	55832	55366	56650	55950	305	16800	100	45040	100	1	214790053	121142	11.29	1.06	12	0.03	4997.00	53424.00	61900	20241128	-8.89	49900	20240205	13.03	57200	-1.40	20250212	54200	4.06	20250122	61900	-8.89	20241128	50000	12.80	20240419	0.04	N	017670	100	304 억	90288773	N	N	195	N	N
89	20250214	090324	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56200	-100	5	-0.18	577713000	10279	1.97	56300	56300	56100	73100	39500	56300	56203.09	85.79	4924	-1243	56766	56532	56066	55832	55366	56650	55950	305	16800	100	45040	100	1	214790053	120712	11.25	1.05	12	0.00	4997.00	53424.00	61900	20241128	-9.21	49900	20240205	12.63	57200	-1.75	20250212	54200	3.69	20250122	61900	-9.21	20241128	50000	12.40	20240419	0.04	N	017670	100	304 억	90291990	N	N	195	N	N
90	20250213	160321	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56300	300	2	0.54	29233199300	521399	130.08	55800	56300	55600	72800	39200	56000	56066.69	85.75	-122909	-46287	57800	56900	56300	55400	54800	56600	55100	305	16800	100	44800	100	1	214790053	120927	11.27	1.05	12	0.24	4997.00	53424.00	61900	20241128	-9.05	49900	20240205	12.83	57200	-1.57	20250212	54200	3.87	20250122	61900	-9.05	20241128	50000	12.60	20240419	0.06	N	017670	100	304 억	90251897	N	N	195	N	N
91	20250213	150321	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56200	200	2	0.36	20228014900	361401	90.16	55800	56300	55600	72800	39200	56000	55971.10	85.81	-59773	-106880	57800	56900	56300	55400	54800	56600	55100	305	16800	100	44800	100	1	214790053	120712	11.25	1.05	12	0.17	4997.00	53424.00	61900	20241128	-9.21	49900	20240205	12.63	57200	-1.75	20250212	54200	3.69	20250122	61900	-9.21	20241128	50000	12.40	20240419	0.06	N	017670	100	304 억	90315033	N	N	293	N	N
92	20250213	140321	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	100	2	0.18	16058410000	287167	71.64	55800	56200	55600	72800	39200	56000	55920.07	85.82	-53119	-90430	57800	56900	56300	55400	54800	56600	55100	305	16800	100	44800	100	1	214790053	120497	11.23	1.05	12	0.13	4997.00	53424.00	61900	20241128	-9.37	49900	20240205	12.42	57200	-1.92	20250212	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.06	N	017670	100	304 억	90321687	N	N	293	N	N
93	20250213	130322	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56200	200	2	0.36	13495971100	241513	60.25	55800	56200	55600	72800	39200	56000	55880.85	85.82	-48366	-77642	57800	56900	56300	55400	54800	56600	55100	305	16800	100	44800	100	1	214790053	120712	11.25	1.05	12	0.11	4997.00	53424.00	61900	20241128	-9.21	49900	20240205	12.63	57200	-1.75	20250212	54200	3.69	20250122	61900	-9.21	20241128	50000	12.40	20240419	0.06	N	017670	100	304 억	90326440	N	N	293	N	N
94	20250213	120322	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	0	3	0.00	11097297700	198760	49.59	55800	56200	55600	72800	39200	56000	55832.52	85.83	-36399	-67859	57800	56900	56300	55400	54800	56600	55100	305	16800	100	44800	100	1	214790053	120282	11.21	1.05	12	0.09	4997.00	53424.00	61900	20241128	-9.53	49900	20240205	12.22	57200	-2.10	20250212	54200	3.32	20250122	61900	-9.53	20241128	50000	12.00	20240419	0.06	N	017670	100	304 억	90338407	N	N	293	N	N
95	20250213	110320	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	-100	5	-0.18	8269198600	148278	36.99	55800	56000	55600	72800	39200	56000	55767.97	85.83	-36254	-60432	57800	56900	56300	55400	54800	56600	55100	305	16800	100	44800	100	1	214790053	120068	11.19	1.05	12	0.07	4997.00	53424.00	61900	20241128	-9.69	49900	20240205	12.02	57200	-2.27	20250212	54200	3.14	20250122	61900	-9.69	20241128	50000	11.80	20240419	0.06	N	017670	100	304 억	90338552	N	N	293	N	N
96	20250213	100321	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	-200	5	-0.36	5336175900	95739	23.88	55800	56000	55600	72800	39200	56000	55736.27	85.84	-34847	-50641	57800	56900	56300	55400	54800	56600	55100	305	16800	100	44800	100	1	214790053	119853	11.17	1.04	12	0.04	4997.00	53424.00	61900	20241128	-9.85	49900	20240205	11.82	57200	-2.45	20250212	54200	2.95	20250122	61900	-9.85	20241128	50000	11.60	20240419	0.06	N	017670	100	304 억	90339959	N	N	293	N	N
97	20250213	090320	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	-100	5	-0.18	1422560200	25491	6.36	55800	56000	55600	72800	39200	56000	55805.18	85.86	-11355	-16313	57800	56900	56300	55400	54800	56600	55100	305	16800	100	44800	100	1	214790053	120068	11.19	1.05	12	0.01	4997.00	53424.00	61900	20241128	-9.69	49900	20240205	12.02	57200	-2.27	20250212	54200	3.14	20250122	61900	-9.69	20241128	50000	11.80	20240419	0.06	N	017670	100	304 억	90363451	N	N	293	N	N
98	20250212	160319	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	0	3	0.00	22484760900	399994	79.65	56500	57200	55700	72800	39200	56000	56213.04	85.87	-27512	-31009	56666	56332	55666	55332	54666	56500	55500	305	16800	100	44800	100	1	214790053	120282	11.21	1.05	12	0.19	4997.00	53424.00	61900	20241128	-9.53	49550	20240130	13.02	57200	-2.10	20250212	54200	3.32	20250122	61900	-9.53	20241128	50000	12.00	20240419	0.05	N	017670	100	304 억	90373131	N	N	293	N	N
99	20250212	150319	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	-200	5	-0.36	19979195400	355219	70.74	56500	57200	55800	72800	39200	56000	56244.75	85.87	-27491	-20205	56666	56332	55666	55332	54666	56500	55500	305	16800	100	44800	100	1	214790053	119853	11.17	1.04	12	0.17	4997.00	53424.00	61900	20241128	-9.85	49550	20240130	12.61	57200	-2.45	20250212	54200	2.95	20250122	61900	-9.85	20241128	50000	11.60	20240419	0.05	N	017670	100	304 억	90373152	N	N	560	N	N
100	20250212	140320	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	-100	5	-0.18	17574877700	312198	62.17	56500	57200	55900	72800	39200	56000	56294.04	85.87	-21130	-14672	56666	56332	55666	55332	54666	56500	55500	305	16800	100	44800	100	1	214790053	120068	11.19	1.05	12	0.15	4997.00	53424.00	61900	20241128	-9.69	49550	20240130	12.82	57200	-2.27	20250212	54200	3.14	20250122	61900	-9.69	20241128	50000	11.80	20240419	0.05	N	017670	100	304 억	90379513	N	N	560	N	N
101	20250212	130320	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	0	3	0.00	15335535400	272222	54.21	56500	57200	55900	72800	39200	56000	56334.71	85.88	-16618	-12013	56666	56332	55666	55332	54666	56500	55500	305	16800	100	44800	100	1	214790053	120282	11.21	1.05	12	0.13	4997.00	53424.00	61900	20241128	-9.53	49550	20240130	13.02	57200	-2.10	20250212	54200	3.32	20250122	61900	-9.53	20241128	50000	12.00	20240419	0.05	N	017670	100	304 억	90384025	N	N	560	N	N
102	20250212	120319	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	100	2	0.18	13742367200	243799	48.55	56500	57200	55900	72800	39200	56000	56367.66	85.89	-7805	-3691	56666	56332	55666	55332	54666	56500	55500	305	16800	100	44800	100	1	214790053	120497	11.23	1.05	12	0.11	4997.00	53424.00	61900	20241128	-9.37	49550	20240130	13.22	57200	-1.92	20250212	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.05	N	017670	100	304 억	90392838	N	N	560	N	N
103	20250212	110319	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	0	3	0.00	12187957000	216065	43.03	56500	57200	55900	72800	39200	56000	56408.82	85.89	11	4032	56666	56332	55666	55332	54666	56500	55500	305	16800	100	44800	100	1	214790053	120282	11.21	1.05	12	0.10	4997.00	53424.00	61900	20241128	-9.53	49550	20240130	13.02	57200	-2.10	20250212	54200	3.32	20250122	61900	-9.53	20241128	50000	12.00	20240419	0.05	N	017670	100	304 억	90400654	N	N	560	N	N
104	20250212	100320	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	100	2	0.18	8974975300	158785	31.62	56500	57200	56100	72800	39200	56000	56522.93	85.91	13746	14056	56666	56332	55666	55332	54666	56500	55500	305	16800	100	44800	100	1	214790053	120497	11.23	1.05	12	0.07	4997.00	53424.00	61900	20241128	-9.37	49550	20240130	13.22	57200	-1.92	20250212	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.05	N	017670	100	304 억	90414389	N	N	560	N	N
105	20250212	090321	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56600	600	2	1.07	3098247100	54651	10.88	56500	57200	56300	72800	39200	56000	56691.93	85.92	23500	25369	56666	56332	55666	55332	54666	56500	55500	305	16800	100	44800	100	1	214790053	121571	11.33	1.06	12	0.03	4997.00	53424.00	61900	20241128	-8.56	49550	20240130	14.23	57200	-1.05	20250212	54200	4.43	20250122	61900	-8.56	20241128	50000	13.20	20240419	0.05	N	017670	100	304 억	90424143	N	N	560	N	N
106	20250211	160319	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	1000	2	1.82	27913088800	501173	75.24	55000	56000	55000	71500	38500	55000	55695.09	85.93	263849	161057	56133	55566	55233	54666	54333	55400	54500	305	16500	100	44000	100	1	214790053	120282	11.21	1.05	12	0.23	4997.00	53424.00	61900	20241128	-9.53	49450	20240129	13.25	57000	-1.75	20250103	54200	3.32	20250122	61900	-9.53	20241128	50000	12.00	20240419	0.04	N	017670	100	304 억	90439707	N	N	560	N	N
107	20250211	150319	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	900	2	1.64	24739618000	444486	66.73	55000	56000	55000	71500	38500	55000	55658.94	85.92	252583	142352	56133	55566	55233	54666	54333	55400	54500	305	16500	100	44000	100	1	214790053	120068	11.19	1.05	12	0.21	4997.00	53424.00	61900	20241128	-9.69	49450	20240129	13.04	57000	-1.93	20250103	54200	3.14	20250122	61900	-9.69	20241128	50000	11.80	20240419	0.04	N	017670	100	304 억	90428441	N	N	96	N	N
108	20250211	140320	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	800	2	1.45	21277329600	382527	57.43	55000	56000	55000	71500	38500	55000	55623.08	85.90	227314	125199	56133	55566	55233	54666	54333	55400	54500	305	16500	100	44000	100	1	214790053	119853	11.17	1.04	12	0.18	4997.00	53424.00	61900	20241128	-9.85	49450	20240129	12.84	57000	-2.11	20250103	54200	2.95	20250122	61900	-9.85	20241128	50000	11.60	20240419	0.04	N	017670	100	304 억	90403172	N	N	96	N	N
109	20250211	130317	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	700	2	1.27	17401067700	313061	47.00	55000	55900	55000	71500	38500	55000	55583.63	85.87	197419	101233	56133	55566	55233	54666	54333	55400	54500	305	16500	100	44000	100	1	214790053	119638	11.15	1.04	12	0.15	4997.00	53424.00	61900	20241128	-10.02	49450	20240129	12.64	57000	-2.28	20250103	54200	2.77	20250122	61900	-10.02	20241128	50000	11.40	20240419	0.04	N	017670	100	304 억	90373277	N	N	96	N	N
110	20250211	120318	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	700	2	1.27	13623862600	245252	36.82	55000	55900	55000	71500	38500	55000	55550.46	85.83	158355	79383	56133	55566	55233	54666	54333	55400	54500	305	16500	100	44000	100	1	214790053	119638	11.15	1.04	12	0.11	4997.00	53424.00	61900	20241128	-10.02	49450	20240129	12.64	57000	-2.28	20250103	54200	2.77	20250122	61900	-10.02	20241128	50000	11.40	20240419	0.04	N	017670	100	304 억	90334213	N	N	96	N	N
111	20250211	110320	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	600	2	1.09	11217077300	201920	30.31	55000	55900	55000	71500	38500	55000	55552.09	85.81	136761	68969	56133	55566	55233	54666	54333	55400	54500	305	16500	100	44000	100	1	214790053	119423	11.13	1.04	12	0.09	4997.00	53424.00	61900	20241128	-10.18	49450	20240129	12.44	57000	-2.46	20250103	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.04	N	017670	100	304 억	90312619	N	N	96	N	N
112	20250211	100319	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	600	2	1.09	8854511300	159459	23.94	55000	55900	55000	71500	38500	55000	55528.45	85.79	118286	56262	56133	55566	55233	54666	54333	55400	54500	305	16500	100	44000	100	1	214790053	119423	11.13	1.04	12	0.07	4997.00	53424.00	61900	20241128	-10.18	49450	20240129	12.44	57000	-2.46	20250103	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.04	N	017670	100	304 억	90294144	N	N	96	N	N
113	20250211	090320	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55100	100	2	0.18	610386100	11082	1.66	55000	55200	55000	71500	38500	55000	55079.06	85.72	44551	-1631	56133	55566	55233	54666	54333	55400	54500	305	16500	100	44000	100	1	214790053	118349	11.03	1.03	12	0.01	4997.00	53424.00	61900	20241128	-10.99	49450	20240129	11.43	57000	-3.33	20250103	54200	1.66	20250122	61900	-10.99	20241128	50000	10.20	20240419	0.04	N	017670	100	304 억	90220409	N	N	96	N	N
114	20250210	160318	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55000	-200	5	-0.36	33190234400	601037	141.17	55400	55800	54900	71700	38700	55200	55221.83	85.69	-44993	1342	56266	55732	55466	54932	54666	55600	54800	305	16500	100	44160	100	1	214790053	118135	11.01	1.03	12	0.28	4997.00	53424.00	61900	20241128	-11.15	49150	20240126	11.90	57000	-3.51	20250103	54200	1.48	20250122	61900	-11.15	20241128	50000	10.00	20240419	0.04	N	017670	100	304 억	90181514	N	N	27	N	N
115	20250210	150318	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55000	-200	5	-0.36	29116448600	526957	123.77	55400	55800	54900	71700	38700	55200	55253.94	85.70	-31773	6043	56266	55732	55466	54932	54666	55600	54800	305	16500	100	44160	100	1	214790053	118135	11.01	1.03	12	0.25	4997.00	53424.00	61900	20241128	-11.15	49150	20240126	11.90	57000	-3.51	20250103	54200	1.48	20250122	61900	-11.15	20241128	50000	10.00	20240419	0.04	N	017670	100	304 억	90194734	N	N	1126	N	N
116	20250210	140318	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55000	-200	5	-0.36	23359853500	422228	99.17	55400	55800	54900	71700	38700	55200	55325.22	85.70	-34024	10210	56266	55732	55466	54932	54666	55600	54800	305	16500	100	44160	100	1	214790053	118135	11.01	1.03	12	0.20	4997.00	53424.00	61900	20241128	-11.15	49150	20240126	11.90	57000	-3.51	20250103	54200	1.48	20250122	61900	-11.15	20241128	50000	10.00	20240419	0.04	N	017670	100	304 억	90192483	N	N	1126	N	N
117	20250210	130318	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	0	3	0.00	17694878500	319469	75.03	55400	55800	55100	71700	38700	55200	55388.42	85.72	-9041	28980	56266	55732	55466	54932	54666	55600	54800	305	16500	100	44160	100	1	214790053	118564	11.05	1.03	12	0.15	4997.00	53424.00	61900	20241128	-10.82	49150	20240126	12.31	57000	-3.16	20250103	54200	1.85	20250122	61900	-10.82	20241128	50000	10.40	20240419	0.04	N	017670	100	304 억	90217466	N	N	1126	N	N
118	20250210	120317	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	0	3	0.00	14424039100	260226	61.12	55400	55800	55100	71700	38700	55200	55428.91	85.73	-1311	30284	56266	55732	55466	54932	54666	55600	54800	305	16500	100	44160	100	1	214790053	118564	11.05	1.03	12	0.12	4997.00	53424.00	61900	20241128	-10.82	49150	20240126	12.31	57000	-3.16	20250103	54200	1.85	20250122	61900	-10.82	20241128	50000	10.40	20240419	0.04	N	017670	100	304 억	90225196	N	N	1126	N	N
119	20250210	110316	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	100	2	0.18	10596202600	190937	44.85	55400	55800	55200	71700	38700	55200	55495.84	85.75	18215	35682	56266	55732	55466	54932	54666	55600	54800	305	16500	100	44160	100	1	214790053	118779	11.07	1.04	12	0.09	4997.00	53424.00	61900	20241128	-10.66	49150	20240126	12.51	57000	-2.98	20250103	54200	2.03	20250122	61900	-10.66	20241128	50000	10.60	20240419	0.04	N	017670	100	304 억	90244722	N	N	1126	N	N
120	20250210	100315	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55500	300	2	0.54	7001732400	125994	29.59	55400	55800	55300	71700	38700	55200	55572.02	85.75	27599	35811	56266	55732	55466	54932	54666	55600	54800	305	16500	100	44160	100	1	214790053	119208	11.11	1.04	12	0.06	4997.00	53424.00	61900	20241128	-10.34	49150	20240126	12.92	57000	-2.63	20250103	54200	2.40	20250122	61900	-10.34	20241128	50000	11.00	20240419	0.04	N	017670	100	304 억	90254106	N	N	1126	N	N
121	20250210	090316	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55500	300	2	0.54	1425107400	25708	6.04	55400	55700	55300	71700	38700	55200	55434.59	85.74	13182	12120	56266	55732	55466	54932	54666	55600	54800	305	16500	100	44160	100	1	214790053	119208	11.11	1.04	12	0.01	4997.00	53424.00	61900	20241128	-10.34	49150	20240126	12.92	57000	-2.63	20250103	54200	2.40	20250122	61900	-10.34	20241128	50000	11.00	20240419	0.04	N	017670	100	304 억	90239689	N	N	1126	N	N
122	20250207	160314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	-900	5	-1.60	23508611600	423631	123.96	55600	56000	55200	72900	39300	56100	55493.24	85.75	-55069	-102320	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	118564	11.05	1.03	12	0.20	4997.00	53424.00	61900	20241128	-10.82	49050	20240125	12.54	57000	-3.16	20250103	54200	1.85	20250122	61900	-10.82	20241128	50000	10.40	20240419	0.04	N	017670	100	304 억	90251985	N	N	1126	N	N
123	20250207	150315	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	-900	5	-1.60	21128400200	380532	111.35	55600	56000	55200	72900	39300	56100	55523.32	85.77	-31842	-91334	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	118564	11.05	1.03	12	0.18	4997.00	53424.00	61900	20241128	-10.82	49050	20240125	12.54	57000	-3.16	20250103	54200	1.85	20250122	61900	-10.82	20241128	50000	10.40	20240419	0.04	N	017670	100	304 억	90275212	N	N	91	N	N
124	20250207	140313	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55400	-700	5	-1.25	17251178500	310413	90.83	55600	56000	55300	72900	39300	56100	55574.92	85.79	-19421	-78711	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	118994	11.09	1.04	12	0.14	4997.00	53424.00	61900	20241128	-10.50	49050	20240125	12.95	57000	-2.81	20250103	54200	2.21	20250122	61900	-10.50	20241128	50000	10.80	20240419	0.04	N	017670	100	304 억	90287633	N	N	91	N	N
125	20250207	130313	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55400	-700	5	-1.25	14739465900	265059	77.56	55600	56000	55300	72900	39300	56100	55608.25	85.80	-8794	-65003	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	118994	11.09	1.04	12	0.12	4997.00	53424.00	61900	20241128	-10.50	49050	20240125	12.95	57000	-2.81	20250103	54200	2.21	20250122	61900	-10.50	20241128	50000	10.80	20240419	0.04	N	017670	100	304 억	90298260	N	N	91	N	N
126	20250207	120313	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-500	5	-0.89	11236757300	201892	59.08	55600	56000	55500	72900	39300	56100	55657.27	85.81	9347	-43507	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	119423	11.13	1.04	12	0.09	4997.00	53424.00	61900	20241128	-10.18	49050	20240125	13.35	57000	-2.46	20250103	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.04	N	017670	100	304 억	90316401	N	N	91	N	N
127	20250207	110313	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	-400	5	-0.71	8171016600	146746	42.94	55600	56000	55500	72900	39300	56100	55681.36	85.83	28327	-23811	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	119638	11.15	1.04	12	0.07	4997.00	53424.00	61900	20241128	-10.02	49050	20240125	13.56	57000	-2.28	20250103	54200	2.77	20250122	61900	-10.02	20241128	50000	11.40	20240419	0.04	N	017670	100	304 억	90335381	N	N	91	N	N
128	20250207	100313	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-500	5	-0.89	5906883300	106083	31.04	55600	56000	55500	72900	39300	56100	55681.71	85.83	30252	-18296	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	119423	11.13	1.04	12	0.05	4997.00	53424.00	61900	20241128	-10.18	49050	20240125	13.35	57000	-2.46	20250103	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.04	N	017670	100	304 억	90337306	N	N	91	N	N
129	20250207	090314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	-300	5	-0.53	1645732800	29573	8.65	55600	56000	55600	72900	39300	56100	55649.84	85.85	48917	-2481	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	119853	11.17	1.04	12	0.01	4997.00	53424.00	61900	20241128	-9.85	49050	20240125	13.76	57000	-2.11	20250103	54200	2.95	20250122	61900	-9.85	20241128	50000	11.60	20240419	0.04	N	017670	100	304 억	90355971	N	N	91	N	N
130	20250206	160307	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	300	2	0.54	19047534800	340783	88.37	55800	56100	55500	72500	39100	55800	55893.38	85.78	-27403	90069	56400	56100	55800	55500	55200	56250	55650	305	16700	100	44640	100	1	214790053	120497	11.23	1.05	12	0.16	4997.00	53424.00	61900	20241128	-9.37	49050	20240124	14.37	57000	-1.58	20250103	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.04	N	017670	100	304 억	90276909	N	N	91	N	N
131	20250206	150308	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	100	2	0.18	15049399400	269424	69.86	55800	56100	55500	72500	39100	55800	55857.68	85.80	-784	57128	56400	56100	55800	55500	55200	56250	55650	305	16700	100	44640	100	1	214790053	120068	11.19	1.05	12	0.13	4997.00	53424.00	61900	20241128	-9.69	49050	20240124	13.97	57000	-1.93	20250103	54200	3.14	20250122	61900	-9.69	20241128	50000	11.80	20240419	0.04	N	017670	100	304 억	90303528	N	N	92	N	N
132	20250206	140310	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	100	2	0.18	12243419300	219241	56.85	55800	56100	55500	72500	39100	55800	55844.57	85.80	-3113	47545	56400	56100	55800	55500	55200	56250	55650	305	16700	100	44640	100	1	214790053	120068	11.19	1.05	12	0.10	4997.00	53424.00	61900	20241128	-9.69	49050	20240124	13.97	57000	-1.93	20250103	54200	3.14	20250122	61900	-9.69	20241128	50000	11.80	20240419	0.04	N	017670	100	304 억	90301199	N	N	92	N	N
133	20250206	130308	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	0	3	0.00	10833424700	194009	50.31	55800	56100	55500	72500	39100	55800	55839.81	85.80	-2440	43339	56400	56100	55800	55500	55200	56250	55650	305	16700	100	44640	100	1	214790053	119853	11.17	1.04	12	0.09	4997.00	53424.00	61900	20241128	-9.85	49050	20240124	13.76	57000	-2.11	20250103	54200	2.95	20250122	61900	-9.85	20241128	50000	11.60	20240419	0.04	N	017670	100	304 억	90301872	N	N	92	N	N
134	20250206	120307	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	-100	5	-0.18	9883924900	176994	45.90	55800	56100	55500	72500	39100	55800	55843.28	85.80	-3672	39881	56400	56100	55800	55500	55200	56250	55650	305	16700	100	44640	100	1	214790053	119638	11.15	1.04	12	0.08	4997.00	53424.00	61900	20241128	-10.02	49050	20240124	13.56	57000	-2.28	20250103	54200	2.77	20250122	61900	-10.02	20241128	50000	11.40	20240419	0.04	N	017670	100	304 억	90300640	N	N	92	N	N
135	20250206	110301	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	0	3	0.00	8065404600	144399	37.44	55800	56100	55500	72500	39100	55800	55854.99	85.80	-496	34106	56400	56100	55800	55500	55200	56250	55650	305	16700	100	44640	100	1	214790053	119853	11.17	1.04	12	0.07	4997.00	53424.00	61900	20241128	-9.85	49050	20240124	13.76	57000	-2.11	20250103	54200	2.95	20250122	61900	-9.85	20241128	50000	11.60	20240419	0.04	N	017670	100	304 억	90303816	N	N	92	N	N
136	20250206	100308	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	300	2	0.54	4921827900	88140	22.86	55800	56100	55500	72500	39100	55800	55841.02	85.80	-4193	14756	56400	56100	55800	55500	55200	56250	55650	305	16700	100	44640	100	1	214790053	120497	11.23	1.05	12	0.04	4997.00	53424.00	61900	20241128	-9.37	49050	20240124	14.37	57000	-1.58	20250103	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.04	N	017670	100	304 억	90300119	N	N	92	N	N
137	20250206	090308	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	-100	5	-0.18	755591000	13558	3.52	55800	55900	55600	72500	39100	55800	55730.26	85.79	-10266	-1864	56400	56100	55800	55500	55200	56250	55650	305	16700	100	44640	100	1	214790053	119638	11.15	1.04	12	0.01	4997.00	53424.00	61900	20241128	-10.02	49050	20240124	13.56	57000	-2.28	20250103	54200	2.77	20250122	61900	-10.02	20241128	50000	11.40	20240419	0.04	N	017670	100	304 억	90294046	N	N	92	N	N
138	20250205	160305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	100	2	0.18	21503810500	385396	90.26	55700	56100	55500	72400	39000	55700	55796.66	85.79	-93658	-79952	56433	56066	55733	55366	55033	56050	55350	305	16700	100	44560	100	1	214790053	119853	11.17	1.04	12	0.18	4997.00	53424.00	61900	20241128	-9.85	49050	20240123	13.76	57000	-2.11	20250103	54200	2.95	20250122	61900	-9.85	20241128	49900	11.82	20240205	0.05	N	017670	100	304 억	90288723	N	N	92	N	N
139	20250205	150305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	0	3	0.00	17582431900	315099	73.79	55700	56100	55500	72400	39000	55700	55799.71	85.84	-33451	-61089	56433	56066	55733	55366	55033	56050	55350	305	16700	100	44560	100	1	214790053	119638	11.15	1.04	12	0.15	4997.00	53424.00	61900	20241128	-10.02	49050	20240123	13.56	57000	-2.28	20250103	54200	2.77	20250122	61900	-10.02	20241128	49900	11.62	20240205	0.05	N	017670	100	304 억	90348930	N	N	1389	N	N
140	20250205	140306	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	0	3	0.00	15476280800	277347	64.95	55700	56100	55500	72400	39000	55700	55801.15	85.85	-28572	-51432	56433	56066	55733	55366	55033	56050	55350	305	16700	100	44560	100	1	214790053	119638	11.15	1.04	12	0.13	4997.00	53424.00	61900	20241128	-10.02	49050	20240123	13.56	57000	-2.28	20250103	54200	2.77	20250122	61900	-10.02	20241128	49900	11.62	20240205	0.05	N	017670	100	304 억	90353809	N	N	1389	N	N
141	20250205	130306	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	100	2	0.18	13499371000	241884	56.65	55700	56100	55500	72400	39000	55700	55809.28	85.86	-19648	-41488	56433	56066	55733	55366	55033	56050	55350	305	16700	100	44560	100	1	214790053	119853	11.17	1.04	12	0.11	4997.00	53424.00	61900	20241128	-9.85	49050	20240123	13.76	57000	-2.11	20250103	54200	2.95	20250122	61900	-9.85	20241128	49900	11.82	20240205	0.05	N	017670	100	304 억	90362733	N	N	1389	N	N
142	20250205	120307	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	100	2	0.18	12420111500	222534	52.12	55700	56100	55500	72400	39000	55700	55812.20	85.86	-14834	-32832	56433	56066	55733	55366	55033	56050	55350	305	16700	100	44560	100	1	214790053	119853	11.17	1.04	12	0.10	4997.00	53424.00	61900	20241128	-9.85	49050	20240123	13.76	57000	-2.11	20250103	54200	2.95	20250122	61900	-9.85	20241128	49900	11.82	20240205	0.05	N	017670	100	304 억	90367547	N	N	1389	N	N
143	20250205	110305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-100	5	-0.18	10230238900	183261	42.92	55700	56100	55500	72400	39000	55700	55823.33	85.87	-4807	-20340	56433	56066	55733	55366	55033	56050	55350	305	16700	100	44560	100	1	214790053	119423	11.13	1.04	12	0.09	4997.00	53424.00	61900	20241128	-10.18	49050	20240123	13.35	57000	-2.46	20250103	54200	2.58	20250122	61900	-10.18	20241128	49900	11.42	20240205	0.05	N	017670	100	304 억	90377574	N	N	1389	N	N
144	20250205	100306	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	300	2	0.54	5778464000	103610	24.26	55700	56000	55500	72400	39000	55700	55771.30	85.89	14135	-7102	56433	56066	55733	55366	55033	56050	55350	305	16700	100	44560	100	1	214790053	120282	11.21	1.05	12	0.05	4997.00	53424.00	61900	20241128	-9.53	49050	20240123	14.17	57000	-1.75	20250103	54200	3.32	20250122	61900	-9.53	20241128	49900	12.22	20240205	0.05	N	017670	100	304 억	90396516	N	N	1389	N	N
145	20250205	090310	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	0	3	0.00	686207700	12334	2.89	55700	55700	55500	72400	39000	55700	55635.45	85.90	23387	-3641	56433	56066	55733	55366	55033	56050	55350	305	16700	100	44560	100	1	214790053	119638	11.15	1.04	12	0.01	4997.00	53424.00	61900	20241128	-10.02	49050	20240123	13.56	57000	-2.28	20250103	54200	2.77	20250122	61900	-10.02	20241128	49900	11.62	20240205	0.05	N	017670	100	304 억	90405768	N	N	1389	N	N
146	20250204	160303	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	-200	5	-0.36	23779133400	426236	37.53	55700	56100	55400	72600	39200	55900	55788.61	86.00	91156	-26807	56633	56266	55533	55166	54433	56450	55350	305	16700	100	44720	100	1	214790053	119638	11.15	1.04	12	0.20	4997.00	53424.00	61900	20241128	-10.02	49050	20240123	13.56	57000	-2.28	20250103	54200	2.77	20250122	61900	-10.02	20241128	49900	11.62	20240205	0.05	N	017670	100	304 억	90507885	N	N	1389	N	N
147	20250204	150303	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	-100	5	-0.18	20265135700	363185	31.97	55700	56100	55400	72600	39200	55900	55798.23	86.03	126776	-24864	56633	56266	55533	55166	54433	56450	55350	305	16700	100	44720	100	1	214790053	119853	11.17	1.04	12	0.17	4997.00	53424.00	61900	20241128	-9.85	49050	20240123	13.76	57000	-2.11	20250103	54200	2.95	20250122	61900	-9.85	20241128	49900	11.82	20240205	0.05	N	017670	100	304 억	90543505	N	N	8001	N	N
148	20250204	140302	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	-100	5	-0.18	15917970800	285160	25.11	55700	56100	55400	72600	39200	55900	55821.04	86.04	136347	-9566	56633	56266	55533	55166	54433	56450	55350	305	16700	100	44720	100	1	214790053	119853	11.17	1.04	12	0.13	4997.00	53424.00	61900	20241128	-9.85	49050	20240123	13.76	57000	-2.11	20250103	54200	2.95	20250122	61900	-9.85	20241128	49900	11.82	20240205	0.05	N	017670	100	304 억	90553076	N	N	8001	N	N
149	20250204	130303	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	-100	5	-0.18	13820669200	247586	21.80	55700	56100	55400	72600	39200	55900	55821.52	86.03	132493	-8331	56633	56266	55533	55166	54433	56450	55350	305	16700	100	44720	100	1	214790053	119853	11.17	1.04	12	0.12	4997.00	53424.00	61900	20241128	-9.85	49050	20240123	13.76	57000	-2.11	20250103	54200	2.95	20250122	61900	-9.85	20241128	49900	11.82	20240205	0.05	N	017670	100	304 억	90549222	N	N	8001	N	N
150	20250204	120306	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	0	3	0.00	12488878000	223734	19.70	55700	56100	55400	72600	39200	55900	55820.01	86.04	138091	-6902	56633	56266	55533	55166	54433	56450	55350	305	16700	100	44720	100	1	214790053	120068	11.19	1.05	12	0.10	4997.00	53424.00	61900	20241128	-9.69	49050	20240123	13.97	57000	-1.93	20250103	54200	3.14	20250122	61900	-9.69	20241128	49900	12.02	20240205	0.05	N	017670	100	304 억	90554820	N	N	8001	N	N
151	20250204	110300	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	100	2	0.18	10862093300	194621	17.13	55700	56100	55400	72600	39200	55900	55811.27	86.04	140771	-2036	56633	56266	55533	55166	54433	56450	55350	305	16700	100	44720	100	1	214790053	120282	11.21	1.05	12	0.09	4997.00	53424.00	61900	20241128	-9.53	49050	20240123	14.17	57000	-1.75	20250103	54200	3.32	20250122	61900	-9.53	20241128	49900	12.22	20240205	0.05	N	017670	100	304 억	90557500	N	N	8001	N	N
152	20250204	100303	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	0	3	0.00	8475097000	151905	13.37	55700	56100	55400	72600	39200	55900	55791.70	86.06	157285	4418	56633	56266	55533	55166	54433	56450	55350	305	16700	100	44720	100	1	214790053	120068	11.19	1.05	12	0.07	4997.00	53424.00	61900	20241128	-9.69	49050	20240123	13.97	57000	-1.93	20250103	54200	3.14	20250122	61900	-9.69	20241128	49900	12.02	20240205	0.05	N	017670	100	304 억	90574014	N	N	8001	N	N
153	20250204	090302	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	-200	5	-0.36	1764009400	31665	2.79	55700	56100	55400	72600	39200	55900	55705.11	86.06	160175	3672	56633	56266	55533	55166	54433	56450	55350	305	16700	100	44720	100	1	214790053	119638	11.15	1.04	12	0.01	4997.00	53424.00	61900	20241128	-10.02	49050	20240123	13.56	57000	-2.28	20250103	54200	2.77	20250122	61900	-10.02	20241128	49900	11.62	20240205	0.05	N	017670	100	304 억	90576904	N	N	8001	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History