KissMeData/030200/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 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	20230731	160400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29500	-200	5	-0.67	18163261700	614677	112.58	29650	29800	29450	38600	20800	29700	29549.28	80.62	-253781	-55606	30133	29916	29683	29466	29233	29800	29350	15645	8900	5000	23160	50	1	261111808	77028	6.10	0.46	12	0.24	4835.00	64396.00	39300	20220810	-24.94	28850	20230331	2.25	36600	-19.40	20230120	28850	2.25	20230331	39300	-24.94	20220810	28850	2.25	20230331	0.18	Y	030200	5000	15644 억	103151923	N	N	12851	N	N
3	20230731	150401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29550	-150	5	-0.51	13715824200	463990	84.98	29650	29800	29450	38600	20800	29700	29560.59	80.72	-131928	-5829	30133	29916	29683	29466	29233	29800	29350	15645	8900	5000	23160	50	1	261111808	77159	6.11	0.46	12	0.18	4835.00	64396.00	39300	20220810	-24.81	28850	20230331	2.43	36600	-19.26	20230120	28850	2.43	20230331	39300	-24.81	20220810	28850	2.43	20230331	0.18	Y	030200	5000	15644 억	103273776	N	N	6	N	N
4	20230731	140401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29550	-150	5	-0.51	11280131000	381586	69.89	29650	29800	29450	38600	20800	29700	29561.16	80.75	-85916	-14884	30133	29916	29683	29466	29233	29800	29350	15645	8900	5000	23160	50	1	261111808	77159	6.11	0.46	12	0.15	4835.00	64396.00	39300	20220810	-24.81	28850	20230331	2.43	36600	-19.26	20230120	28850	2.43	20230331	39300	-24.81	20220810	28850	2.43	20230331	0.18	Y	030200	5000	15644 억	103319788	N	N	6	N	N
5	20230731	130403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29550	-150	5	-0.51	10137316000	342960	62.81	29650	29800	29450	38600	20800	29700	29558.29	80.76	-76410	-16175	30133	29916	29683	29466	29233	29800	29350	15645	8900	5000	23160	50	1	261111808	77159	6.11	0.46	12	0.13	4835.00	64396.00	39300	20220810	-24.81	28850	20230331	2.43	36600	-19.26	20230120	28850	2.43	20230331	39300	-24.81	20220810	28850	2.43	20230331	0.18	Y	030200	5000	15644 억	103329294	N	N	6	N	N
6	20230731	120405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29550	-150	5	-0.51	8688987650	293959	53.84	29650	29800	29450	38600	20800	29700	29558.48	80.76	-77296	-28365	30133	29916	29683	29466	29233	29800	29350	15645	8900	5000	23160	50	1	261111808	77159	6.11	0.46	12	0.11	4835.00	64396.00	39300	20220810	-24.81	28850	20230331	2.43	36600	-19.26	20230120	28850	2.43	20230331	39300	-24.81	20220810	28850	2.43	20230331	0.18	Y	030200	5000	15644 억	103328408	N	N	6	N	N
7	20230731	110407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29450	-250	5	-0.84	7195304500	243416	44.58	29650	29800	29450	38600	20800	29700	29559.68	80.77	-68629	-31814	30133	29916	29683	29466	29233	29800	29350	15645	8900	5000	23160	50	1	261111808	76897	6.09	0.46	12	0.09	4835.00	64396.00	39300	20220810	-25.06	28850	20230331	2.08	36600	-19.54	20230120	28850	2.08	20230331	39300	-25.06	20220810	28850	2.08	20230331	0.18	Y	030200	5000	15644 억	103337075	N	N	6	N	N
8	20230731	100406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29450	-250	5	-0.84	5208947750	176115	32.25	29650	29800	29450	38600	20800	29700	29576.94	80.78	-53075	-35614	30133	29916	29683	29466	29233	29800	29350	15645	8900	5000	23160	50	1	261111808	76897	6.09	0.46	12	0.07	4835.00	64396.00	39300	20220810	-25.06	28850	20230331	2.08	36600	-19.54	20230120	28850	2.08	20230331	39300	-25.06	20220810	28850	2.08	20230331	0.18	Y	030200	5000	15644 억	103352629	N	N	6	N	N
9	20230731	090402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	0	3	0.00	264510950	8921	1.63	29650	29700	29650	38600	20800	29700	29650.13	80.82	2348	3137	30133	29916	29683	29466	29233	29800	29350	15645	8900	5000	23160	50	1	261111808	77550	6.14	0.46	12	0.00	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.18	Y	030200	5000	15644 억	103408052	N	N	6	N	N
10	20230728	160403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	-200	5	-0.67	16200110050	545184	84.64	29850	29900	29450	38850	20950	29900	29714.93	80.82	6678	-8867	30500	30200	29650	29350	28800	30350	29500	15645	8950	5000	23320	50	1	261111808	77550	6.14	0.46	12	0.21	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.17	Y	030200	5000	15644 억	103405344	N	N	6	N	N
11	20230728	150402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29750	-150	5	-0.50	14966614050	503668	78.20	29850	29900	29450	38850	20950	29900	29715.23	80.82	7725	-13193	30500	30200	29650	29350	28800	30350	29500	15645	8950	5000	23320	50	1	261111808	77681	6.15	0.46	12	0.19	4835.00	64396.00	39300	20220810	-24.30	28850	20230331	3.12	36600	-18.72	20230120	28850	3.12	20230331	39300	-24.30	20220810	28850	3.12	20230331	0.17	Y	030200	5000	15644 억	103406391	N	N	144	N	N
12	20230728	140401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	-200	5	-0.67	13548390500	455991	70.79	29850	29900	29450	38850	20950	29900	29711.96	80.83	15788	-7401	30500	30200	29650	29350	28800	30350	29500	15645	8950	5000	23320	50	1	261111808	77550	6.14	0.46	12	0.17	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.17	Y	030200	5000	15644 억	103414454	N	N	144	N	N
13	20230728	130402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29750	-150	5	-0.50	12097666850	407148	63.21	29850	29900	29450	38850	20950	29900	29713.18	80.83	14882	-6160	30500	30200	29650	29350	28800	30350	29500	15645	8950	5000	23320	50	1	261111808	77681	6.15	0.46	12	0.16	4835.00	64396.00	39300	20220810	-24.30	28850	20230331	3.12	36600	-18.72	20230120	28850	3.12	20230331	39300	-24.30	20220810	28850	3.12	20230331	0.17	Y	030200	5000	15644 억	103413548	N	N	144	N	N
14	20230728	120359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29750	-150	5	-0.50	9821665400	330643	51.33	29850	29900	29450	38850	20950	29900	29704.73	80.83	16441	-4153	30500	30200	29650	29350	28800	30350	29500	15645	8950	5000	23320	50	1	261111808	77681	6.15	0.46	12	0.13	4835.00	64396.00	39300	20220810	-24.30	28850	20230331	3.12	36600	-18.72	20230120	28850	3.12	20230331	39300	-24.30	20220810	28850	3.12	20230331	0.17	Y	030200	5000	15644 억	103415107	N	N	144	N	N
15	20230728	110404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	-200	5	-0.67	8340621000	280848	43.60	29850	29900	29450	38850	20950	29900	29697.97	80.82	1911	-10628	30500	30200	29650	29350	28800	30350	29500	15645	8950	5000	23320	50	1	261111808	77550	6.14	0.46	12	0.11	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.17	Y	030200	5000	15644 억	103400577	N	N	144	N	N
16	20230728	100401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29550	-350	5	-1.17	5247255850	176806	27.45	29850	29900	29450	38850	20950	29900	29678.01	80.80	-24032	-35838	30500	30200	29650	29350	28800	30350	29500	15645	8950	5000	23320	50	1	261111808	77159	6.11	0.46	12	0.07	4835.00	64396.00	39300	20220810	-24.81	28850	20230331	2.43	36600	-19.26	20230120	28850	2.43	20230331	39300	-24.81	20220810	28850	2.43	20230331	0.17	Y	030200	5000	15644 억	103374634	N	N	144	N	N
17	20230728	090403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29900	0	3	0.00	524929900	17579	2.73	29850	29900	29800	38850	20950	29900	29861.14	80.83	18566	4202	30500	30200	29650	29350	28800	30350	29500	15645	8950	5000	23320	50	1	261111808	78072	6.18	0.46	12	0.01	4835.00	64396.00	39300	20220810	-23.92	28850	20230331	3.64	36600	-18.31	20230120	28850	3.64	20230331	39300	-23.92	20220810	28850	3.64	20230331	0.17	Y	030200	5000	15644 억	103417232	N	N	144	N	N
18	20230727	160401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29900	700	2	2.40	19032772850	641857	62.04	29200	29950	29100	37950	20450	29200	29652.23	80.82	111261	114282	29666	29432	29216	28982	28766	29325	28875	15645	8750	5000	22770	50	1	261111808	78072	6.18	0.46	12	0.25	4835.00	64396.00	39300	20220810	-23.92	28850	20230331	3.64	36600	-18.31	20230120	28850	3.64	20230331	39300	-23.92	20220810	28850	3.64	20230331	0.17	Y	030200	5000	15644 억	103399366	N	N	144	N	N
19	20230727	150401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	650	2	2.23	15662834000	529149	51.15	29200	29950	29100	37950	20450	29200	29600.12	80.82	118717	116723	29666	29432	29216	28982	28766	29325	28875	15645	8750	5000	22770	50	1	261111808	77942	6.17	0.46	12	0.20	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.17	Y	030200	5000	15644 억	103406822	N	N	24925	N	N
20	20230727	140358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29750	550	2	1.88	11169974500	378435	36.58	29200	29800	29100	37950	20450	29200	29516.31	80.77	53429	44486	29666	29432	29216	28982	28766	29325	28875	15645	8750	5000	22770	50	1	261111808	77681	6.15	0.46	12	0.14	4835.00	64396.00	39300	20220810	-24.30	28850	20230331	3.12	36600	-18.72	20230120	28850	3.12	20230331	39300	-24.30	20220810	28850	3.12	20230331	0.17	Y	030200	5000	15644 억	103341534	N	N	24925	N	N
21	20230727	130359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	500	2	1.71	9106355450	309017	29.87	29200	29700	29100	37950	20450	29200	29468.87	80.75	27148	20639	29666	29432	29216	28982	28766	29325	28875	15645	8750	5000	22770	50	1	261111808	77550	6.14	0.46	12	0.12	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.17	Y	030200	5000	15644 억	103315253	N	N	24925	N	N
22	20230727	120401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29650	450	2	1.54	7774824500	264122	25.53	29200	29700	29100	37950	20450	29200	29436.58	80.75	20910	17143	29666	29432	29216	28982	28766	29325	28875	15645	8750	5000	22770	50	1	261111808	77420	6.13	0.46	12	0.10	4835.00	64396.00	39300	20220810	-24.55	28850	20230331	2.77	36600	-18.99	20230120	28850	2.77	20230331	39300	-24.55	20220810	28850	2.77	20230331	0.17	Y	030200	5000	15644 억	103309015	N	N	24925	N	N
23	20230727	110359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29550	350	2	1.20	5424828350	184720	17.85	29200	29600	29100	37950	20450	29200	29367.94	80.74	16387	12608	29666	29432	29216	28982	28766	29325	28875	15645	8750	5000	22770	50	1	261111808	77159	6.11	0.46	12	0.07	4835.00	64396.00	39300	20220810	-24.81	28850	20230331	2.43	36600	-19.26	20230120	28850	2.43	20230331	39300	-24.81	20220810	28850	2.43	20230331	0.17	Y	030200	5000	15644 억	103304492	N	N	24925	N	N
24	20230727	100400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29400	200	2	0.68	3669690350	125246	12.11	29200	29450	29100	37950	20450	29200	29299.94	80.74	13241	10929	29666	29432	29216	28982	28766	29325	28875	15645	8750	5000	22770	50	1	261111808	76767	6.08	0.46	12	0.05	4835.00	64396.00	39300	20220810	-25.19	28850	20230331	1.91	36600	-19.67	20230120	28850	1.91	20230331	39300	-25.19	20220810	28850	1.91	20230331	0.17	Y	030200	5000	15644 억	103301346	N	N	24925	N	N
25	20230727	090359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29150	-50	5	-0.17	358421900	12268	1.19	29200	29300	29150	37950	20450	29200	29216.13	80.73	-2623	-3206	29666	29432	29216	28982	28766	29325	28875	15645	8750	5000	22770	50	1	261111808	76114	6.03	0.45	12	0.00	4835.00	64396.00	39300	20220810	-25.83	28850	20230331	1.04	36600	-20.36	20230120	28850	1.04	20230331	39300	-25.83	20220810	28850	1.04	20230331	0.17	Y	030200	5000	15644 억	103285482	N	N	24925	N	N
26	20230726	160358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29200	-300	5	-1.02	30110787850	1033570	188.56	29400	29450	29000	38350	20650	29500	29132.73	80.73	-112143	-116928	30200	29850	29650	29300	29100	29750	29200	15645	8850	5000	23010	50	1	261111808	76245	6.04	0.45	12	0.40	4835.00	64396.00	39300	20220810	-25.70	28850	20230331	1.21	36600	-20.22	20230120	28850	1.21	20230331	39300	-25.70	20220810	28850	1.21	20230331	0.17	Y	030200	5000	15644 억	103288105	N	N	24925	N	N
27	20230726	150400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29200	-300	5	-1.02	27587204000	947332	172.83	29400	29450	29000	38350	20650	29500	29120.94	80.72	-117197	-116374	30200	29850	29650	29300	29100	29750	29200	15645	8850	5000	23010	50	1	261111808	76245	6.04	0.45	12	0.36	4835.00	64396.00	39300	20220810	-25.70	28850	20230331	1.21	36600	-20.22	20230120	28850	1.21	20230331	39300	-25.70	20220810	28850	1.21	20230331	0.17	Y	030200	5000	15644 억	103283051	N	N	2862	N	N
28	20230726	140401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29150	-350	5	-1.19	24320975900	835328	152.40	29400	29450	29000	38350	20650	29500	29115.47	80.74	-102853	-104156	30200	29850	29650	29300	29100	29750	29200	15645	8850	5000	23010	50	1	261111808	76114	6.03	0.45	12	0.32	4835.00	64396.00	39300	20220810	-25.83	28850	20230331	1.04	36600	-20.36	20230120	28850	1.04	20230331	39300	-25.83	20220810	28850	1.04	20230331	0.17	Y	030200	5000	15644 억	103297395	N	N	2862	N	N
29	20230726	130356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29000	-500	5	-1.69	19024295750	653485	119.22	29400	29450	29000	38350	20650	29500	29112.05	80.76	-66302	-67008	30200	29850	29650	29300	29100	29750	29200	15645	8850	5000	23010	50	1	261111808	75722	6.00	0.45	12	0.25	4835.00	64396.00	39300	20220810	-26.21	28850	20230331	0.52	36600	-20.77	20230120	28850	0.52	20230331	39300	-26.21	20220810	28850	0.52	20230331	0.17	Y	030200	5000	15644 억	103333946	N	N	2862	N	N
30	20230726	120400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29050	-450	5	-1.53	15925252350	546744	99.75	29400	29450	29000	38350	20650	29500	29127.43	80.77	-54945	-57707	30200	29850	29650	29300	29100	29750	29200	15645	8850	5000	23010	50	1	261111808	75853	6.01	0.45	12	0.21	4835.00	64396.00	39300	20220810	-26.08	28850	20230331	0.69	36600	-20.63	20230120	28850	0.69	20230331	39300	-26.08	20220810	28850	0.69	20230331	0.17	Y	030200	5000	15644 억	103345303	N	N	2862	N	N
31	20230726	110357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29100	-400	5	-1.36	12760740600	437939	79.90	29400	29450	29000	38350	20650	29500	29138.16	80.78	-48801	-50838	30200	29850	29650	29300	29100	29750	29200	15645	8850	5000	23010	50	1	261111808	75984	6.02	0.45	12	0.17	4835.00	64396.00	39300	20220810	-25.95	28850	20230331	0.87	36600	-20.49	20230120	28850	0.87	20230331	39300	-25.95	20220810	28850	0.87	20230331	0.17	Y	030200	5000	15644 억	103351447	N	N	2862	N	N
32	20230726	100400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29150	-350	5	-1.19	6848459200	234505	42.78	29400	29450	29100	38350	20650	29500	29203.88	80.80	-14849	-17113	30200	29850	29650	29300	29100	29750	29200	15645	8850	5000	23010	50	1	261111808	76114	6.03	0.45	12	0.09	4835.00	64396.00	39300	20220810	-25.83	28850	20230331	1.04	36600	-20.36	20230120	28850	1.04	20230331	39300	-25.83	20220810	28850	1.04	20230331	0.17	Y	030200	5000	15644 억	103385399	N	N	2862	N	N
33	20230726	090355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29300	-200	5	-0.68	1092608700	37261	6.80	29400	29450	29250	38350	20650	29500	29323.05	80.81	-11352	-12543	30200	29850	29650	29300	29100	29750	29200	15645	8850	5000	23010	50	1	261111808	76506	6.06	0.45	12	0.01	4835.00	64396.00	39300	20220810	-25.45	28850	20230331	1.56	36600	-19.95	20230120	28850	1.56	20230331	39300	-25.45	20220810	28850	1.56	20230331	0.17	Y	030200	5000	15644 억	103388896	N	N	2862	N	N
34	20230725	160356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29500	-400	5	-1.34	16212194250	546852	84.00	29900	30000	29450	38850	20950	29900	29646.05	80.82	-61844	-87935	30500	30200	29900	29600	29300	30050	29450	15645	8950	5000	23320	50	1	261111808	77028	6.10	0.46	12	0.21	4835.00	64396.00	39300	20220810	-24.94	28850	20230331	2.25	36600	-19.40	20230120	28850	2.25	20230331	39300	-24.94	20220810	28850	2.25	20230331	0.18	Y	030200	5000	15644 억	103400248	N	N	2862	N	N
35	20230725	150353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29550	-350	5	-1.17	13383154000	450995	69.27	29900	30000	29500	38850	20950	29900	29674.17	80.84	-36933	-60345	30500	30200	29900	29600	29300	30050	29450	15645	8950	5000	23320	50	1	261111808	77159	6.11	0.46	12	0.17	4835.00	64396.00	39300	20220810	-24.81	28850	20230331	2.43	36600	-19.26	20230120	28850	2.43	20230331	39300	-24.81	20220810	28850	2.43	20230331	0.18	Y	030200	5000	15644 억	103425159	N	N	863	N	N
36	20230725	140354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29650	-250	5	-0.84	10732580000	361339	55.50	29900	30000	29600	38850	20950	29900	29701.64	80.84	-25209	-44644	30500	30200	29900	29600	29300	30050	29450	15645	8950	5000	23320	50	1	261111808	77420	6.13	0.46	12	0.14	4835.00	64396.00	39300	20220810	-24.55	28850	20230331	2.77	36600	-18.99	20230120	28850	2.77	20230331	39300	-24.55	20220810	28850	2.77	20230331	0.18	Y	030200	5000	15644 억	103436883	N	N	863	N	N
37	20230725	130356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	-200	5	-0.67	9652134250	324885	49.90	29900	30000	29600	38850	20950	29900	29708.73	80.84	-25482	-38454	30500	30200	29900	29600	29300	30050	29450	15645	8950	5000	23320	50	1	261111808	77550	6.14	0.46	12	0.12	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.18	Y	030200	5000	15644 억	103436610	N	N	863	N	N
38	20230725	120356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29650	-250	5	-0.84	8576022950	288599	44.33	29900	30000	29600	38850	20950	29900	29715.34	80.85	-18482	-29630	30500	30200	29900	29600	29300	30050	29450	15645	8950	5000	23320	50	1	261111808	77420	6.13	0.46	12	0.11	4835.00	64396.00	39300	20220810	-24.55	28850	20230331	2.77	36600	-18.99	20230120	28850	2.77	20230331	39300	-24.55	20220810	28850	2.77	20230331	0.18	Y	030200	5000	15644 억	103443610	N	N	863	N	N
39	20230725	110355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	-200	5	-0.67	7220071700	242901	37.31	29900	30000	29600	38850	20950	29900	29723.53	80.85	-20152	-29383	30500	30200	29900	29600	29300	30050	29450	15645	8950	5000	23320	50	1	261111808	77550	6.14	0.46	12	0.09	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.18	Y	030200	5000	15644 억	103441940	N	N	863	N	N
40	20230725	100354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	-200	5	-0.67	5146462300	173031	26.58	29900	30000	29650	38850	20950	29900	29742.00	80.85	-21227	-28242	30500	30200	29900	29600	29300	30050	29450	15645	8950	5000	23320	50	1	261111808	77550	6.14	0.46	12	0.07	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.18	Y	030200	5000	15644 억	103440865	N	N	863	N	N
41	20230725	090354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	-50	5	-0.17	803706250	26855	4.12	29900	30000	29850	38850	20950	29900	29928.81	80.88	16411	13202	30500	30200	29900	29600	29300	30050	29450	15645	8950	5000	23320	50	1	261111808	77942	6.17	0.46	12	0.01	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.18	Y	030200	5000	15644 억	103478503	N	N	863	N	N
42	20230724	160354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29900	-100	5	-0.33	19351402950	649526	63.48	30200	30200	29600	39000	21000	30000	29793.09	80.87	19314	-1039	30433	30216	29883	29666	29333	30325	29775	15645	9000	5000	23400	50	1	261111808	78072	6.18	0.46	12	0.25	4835.00	64396.00	39300	20220810	-23.92	28850	20230331	3.64	36600	-18.31	20230120	28850	3.64	20230331	39300	-23.92	20220810	28850	3.64	20230331	0.18	Y	030200	5000	15644 억	103472022	N	N	863	N	N
43	20230724	150353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	-150	5	-0.50	18205357250	611173	59.73	30200	30200	29600	39000	21000	30000	29787.56	80.91	61996	4731	30433	30216	29883	29666	29333	30325	29775	15645	9000	5000	23400	50	1	261111808	77942	6.17	0.46	12	0.23	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.18	Y	030200	5000	15644 억	103514704	N	N	8283	N	N
44	20230724	140352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	-150	5	-0.50	16335368300	548475	53.60	30200	30200	29600	39000	21000	30000	29783.24	80.89	47137	-4716	30433	30216	29883	29666	29333	30325	29775	15645	9000	5000	23400	50	1	261111808	77942	6.17	0.46	12	0.21	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.18	Y	030200	5000	15644 억	103499845	N	N	8283	N	N
45	20230724	130353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29750	-250	5	-0.83	13853115750	465050	45.45	30200	30200	29600	39000	21000	30000	29788.43	80.88	33683	-14607	30433	30216	29883	29666	29333	30325	29775	15645	9000	5000	23400	50	1	261111808	77681	6.15	0.46	12	0.18	4835.00	64396.00	39300	20220810	-24.30	28850	20230331	3.12	36600	-18.72	20230120	28850	3.12	20230331	39300	-24.30	20220810	28850	3.12	20230331	0.18	Y	030200	5000	15644 억	103486391	N	N	8283	N	N
46	20230724	120352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29750	-250	5	-0.83	12091172750	405915	39.67	30200	30200	29600	39000	21000	30000	29787.44	80.88	32159	-17622	30433	30216	29883	29666	29333	30325	29775	15645	9000	5000	23400	50	1	261111808	77681	6.15	0.46	12	0.16	4835.00	64396.00	39300	20220810	-24.30	28850	20230331	3.12	36600	-18.72	20230120	28850	3.12	20230331	39300	-24.30	20220810	28850	3.12	20230331	0.18	Y	030200	5000	15644 억	103484867	N	N	8283	N	N
47	20230724	110355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29800	-200	5	-0.67	9730946950	326632	31.92	30200	30200	29600	39000	21000	30000	29791.76	80.88	27903	-28274	30433	30216	29883	29666	29333	30325	29775	15645	9000	5000	23400	50	1	261111808	77811	6.16	0.46	12	0.13	4835.00	64396.00	39300	20220810	-24.17	28850	20230331	3.29	36600	-18.58	20230120	28850	3.29	20230331	39300	-24.17	20220810	28850	3.29	20230331	0.18	Y	030200	5000	15644 억	103480611	N	N	8283	N	N
48	20230724	100350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	-300	5	-1.00	7024963500	235587	23.02	30200	30200	29600	39000	21000	30000	29818.96	80.88	22732	-19783	30433	30216	29883	29666	29333	30325	29775	15645	9000	5000	23400	50	1	261111808	77550	6.14	0.46	12	0.09	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.18	Y	030200	5000	15644 억	103475440	N	N	8283	N	N
49	20230724	090352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	-150	5	-0.50	1640080950	54653	5.34	30200	30200	29800	39000	21000	30000	30008.99	80.87	20418	-5867	30433	30216	29883	29666	29333	30325	29775	15645	9000	5000	23400	50	1	261111808	77942	6.17	0.46	12	0.02	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.18	Y	030200	5000	15644 억	103473126	N	N	8283	N	N
50	20230721	160349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30000	600	2	2.04	30416722850	1017821	201.01	29600	30100	29550	38200	20600	29400	29884.09	80.86	89602	267968	29600	29500	29400	29300	29200	29550	29350	15645	8800	5000	22930	50	1	261111808	78334	6.20	0.47	12	0.39	4835.00	64396.00	39300	20220810	-23.66	28850	20230331	3.99	36600	-18.03	20230120	28850	3.99	20230331	39300	-23.66	20220810	28850	3.99	20230331	0.18	Y	030200	5000	15644 억	103455444	N	N	8283	N	N
51	20230721	150352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29950	550	2	1.87	28898660600	967196	191.02	29600	30100	29550	38200	20600	29400	29878.80	80.87	99531	263315	29600	29500	29400	29300	29200	29550	29350	15645	8800	5000	22930	50	1	261111808	78203	6.19	0.47	12	0.37	4835.00	64396.00	39300	20220810	-23.79	28850	20230331	3.81	36600	-18.17	20230120	28850	3.81	20230331	39300	-23.79	20220810	28850	3.81	20230331	0.18	Y	030200	5000	15644 억	103465373	N	N	2918	N	N
52	20230721	140350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30000	600	2	2.04	25784774200	863458	170.53	29600	30100	29550	38200	20600	29400	29862.22	80.89	126557	264868	29600	29500	29400	29300	29200	29550	29350	15645	8800	5000	22930	50	1	261111808	78334	6.20	0.47	12	0.33	4835.00	64396.00	39300	20220810	-23.66	28850	20230331	3.99	36600	-18.03	20230120	28850	3.99	20230331	39300	-23.66	20220810	28850	3.99	20230331	0.18	Y	030200	5000	15644 억	103492399	N	N	2918	N	N
53	20230721	130350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30000	600	2	2.04	23706569900	794243	156.86	29600	30100	29550	38200	20600	29400	29848.01	80.89	131297	255419	29600	29500	29400	29300	29200	29550	29350	15645	8800	5000	22930	50	1	261111808	78334	6.20	0.47	12	0.30	4835.00	64396.00	39300	20220810	-23.66	28850	20230331	3.99	36600	-18.03	20230120	28850	3.99	20230331	39300	-23.66	20220810	28850	3.99	20230331	0.18	Y	030200	5000	15644 억	103497139	N	N	2918	N	N
54	20230721	120355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29950	550	2	1.87	20414507250	684498	135.18	29600	30000	29550	38200	20600	29400	29824.06	80.88	115379	216295	29600	29500	29400	29300	29200	29550	29350	15645	8800	5000	22930	50	1	261111808	78203	6.19	0.47	12	0.26	4835.00	64396.00	39300	20220810	-23.79	28850	20230331	3.81	36600	-18.17	20230120	28850	3.81	20230331	39300	-23.79	20220810	28850	3.81	20230331	0.18	Y	030200	5000	15644 억	103481221	N	N	2918	N	N
55	20230721	110352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	30000	600	2	2.04	18010808950	604283	119.34	29600	30000	29550	38200	20600	29400	29805.26	80.88	114379	204882	29600	29500	29400	29300	29200	29550	29350	15645	8800	5000	22930	50	1	261111808	78334	6.20	0.47	12	0.23	4835.00	64396.00	39300	20220810	-23.66	28850	20230331	3.99	36600	-18.03	20230120	28850	3.99	20230331	39300	-23.66	20220810	28850	3.99	20230331	0.18	Y	030200	5000	15644 억	103480221	N	N	2918	N	N
56	20230721	100353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29750	350	2	1.19	11995329950	403029	79.60	29600	29950	29550	38200	20600	29400	29762.94	80.86	90993	138580	29600	29500	29400	29300	29200	29550	29350	15645	8800	5000	22930	50	1	261111808	77681	6.15	0.46	12	0.15	4835.00	64396.00	39300	20220810	-24.30	28850	20230331	3.12	36600	-18.72	20230120	28850	3.12	20230331	39300	-24.30	20220810	28850	3.12	20230331	0.18	Y	030200	5000	15644 억	103456835	N	N	2918	N	N
57	20230721	090353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29750	350	2	1.19	4187798200	140934	27.83	29600	29900	29550	38200	20600	29400	29714.61	80.86	89973	93286	29600	29500	29400	29300	29200	29550	29350	15645	8800	5000	22930	50	1	261111808	77681	6.15	0.46	12	0.05	4835.00	64396.00	39300	20220810	-24.30	28850	20230331	3.12	36600	-18.72	20230120	28850	3.12	20230331	39300	-24.30	20220810	28850	3.12	20230331	0.18	Y	030200	5000	15644 억	103455815	N	N	2918	N	N
58	20230720	160351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29400	0	3	0.00	14827261800	504596	136.56	29300	29500	29300	38200	20600	29400	29384.39	80.79	-14935	140972	29700	29550	29400	29250	29100	29625	29325	15645	8800	5000	22930	50	1	261111808	76767	6.08	0.46	12	0.19	4835.00	64396.00	39300	20220810	-25.19	28850	20230331	1.91	36600	-19.67	20230120	28850	1.91	20230331	39300	-25.19	20220810	28850	1.91	20230331	0.18	Y	030200	5000	15644 억	103365842	N	N	2804	N	N
59	20230720	150349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29400	0	3	0.00	12223815500	416042	112.59	29300	29500	29300	38200	20600	29400	29381.21	80.77	-33697	94078	29700	29550	29400	29250	29100	29625	29325	15645	8800	5000	22930	50	1	261111808	76767	6.08	0.46	12	0.16	4835.00	64396.00	39300	20220810	-25.19	28850	20230331	1.91	36600	-19.67	20230120	28850	1.91	20230331	39300	-25.19	20220810	28850	1.91	20230331	0.18	Y	030200	5000	15644 억	103347080	N	N	4013	N	N
60	20230720	140349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29400	0	3	0.00	10587575600	360326	97.51	29300	29500	29300	38200	20600	29400	29383.32	80.78	-32492	78136	29700	29550	29400	29250	29100	29625	29325	15645	8800	5000	22930	50	1	261111808	76767	6.08	0.46	12	0.14	4835.00	64396.00	39300	20220810	-25.19	28850	20230331	1.91	36600	-19.67	20230120	28850	1.91	20230331	39300	-25.19	20220810	28850	1.91	20230331	0.18	Y	030200	5000	15644 억	103348285	N	N	4013	N	N
61	20230720	130348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	-50	5	-0.17	9238437450	314364	85.07	29300	29500	29300	38200	20600	29400	29387.71	80.78	-21295	83308	29700	29550	29400	29250	29100	29625	29325	15645	8800	5000	22930	50	1	261111808	76636	6.07	0.46	12	0.12	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.18	Y	030200	5000	15644 억	103359482	N	N	4013	N	N
62	20230720	120352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29400	0	3	0.00	8036411850	273485	74.01	29300	29500	29300	38200	20600	29400	29385.20	80.80	-3584	82333	29700	29550	29400	29250	29100	29625	29325	15645	8800	5000	22930	50	1	261111808	76767	6.08	0.46	12	0.10	4835.00	64396.00	39300	20220810	-25.19	28850	20230331	1.91	36600	-19.67	20230120	28850	1.91	20230331	39300	-25.19	20220810	28850	1.91	20230331	0.18	Y	030200	5000	15644 억	103377193	N	N	4013	N	N
63	20230720	110351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29450	50	2	0.17	6762761400	230219	62.30	29300	29500	29300	38200	20600	29400	29375.34	80.81	9318	82058	29700	29550	29400	29250	29100	29625	29325	15645	8800	5000	22930	50	1	261111808	76897	6.09	0.46	12	0.09	4835.00	64396.00	39300	20220810	-25.06	28850	20230331	2.08	36600	-19.54	20230120	28850	2.08	20230331	39300	-25.06	20220810	28850	2.08	20230331	0.18	Y	030200	5000	15644 억	103390095	N	N	4013	N	N
64	20230720	100348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29450	50	2	0.17	4243085950	144628	39.14	29300	29450	29300	38200	20600	29400	29337.93	80.80	-3074	45799	29700	29550	29400	29250	29100	29625	29325	15645	8800	5000	22930	50	1	261111808	76897	6.09	0.46	12	0.06	4835.00	64396.00	39300	20220810	-25.06	28850	20230331	2.08	36600	-19.54	20230120	28850	2.08	20230331	39300	-25.06	20220810	28850	2.08	20230331	0.18	Y	030200	5000	15644 억	103377703	N	N	4013	N	N
65	20230720	090347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	-50	5	-0.17	1628262550	55545	15.03	29300	29400	29300	38200	20600	29400	29314.30	80.80	-2195	21068	29700	29550	29400	29250	29100	29625	29325	15645	8800	5000	22930	50	1	261111808	76636	6.07	0.46	12	0.02	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.18	Y	030200	5000	15644 억	103378582	N	N	4013	N	N
66	20230719	160355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29400	100	2	0.34	10818475150	368221	96.81	29350	29550	29250	38050	20550	29300	29380.40	80.80	39931	46562	29633	29466	29383	29216	29133	29425	29175	15645	8750	5000	22850	50	1	261111808	76767	6.08	0.46	12	0.14	4835.00	64396.00	39300	20220810	-25.19	28850	20230331	1.91	36600	-19.67	20230120	28850	1.91	20230331	39300	-25.19	20220810	28850	1.91	20230331	0.17	Y	030200	5000	15644 억	103380777	N	N	4006	N	N
67	20230719	150353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29450	150	2	0.51	9199793600	313185	82.34	29350	29550	29250	38050	20550	29300	29375.00	80.79	29648	34696	29633	29466	29383	29216	29133	29425	29175	15645	8750	5000	22850	50	1	261111808	76897	6.09	0.46	12	0.12	4835.00	64396.00	39300	20220810	-25.06	28850	20230331	2.08	36600	-19.54	20230120	28850	2.08	20230331	39300	-25.06	20220810	28850	2.08	20230331	0.17	Y	030200	5000	15644 억	103370494	N	N	2152	N	N
68	20230719	140355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29400	100	2	0.34	7357218300	250507	65.86	29350	29550	29250	38050	20550	29300	29369.37	80.79	19609	21475	29633	29466	29383	29216	29133	29425	29175	15645	8750	5000	22850	50	1	261111808	76767	6.08	0.46	12	0.10	4835.00	64396.00	39300	20220810	-25.19	28850	20230331	1.91	36600	-19.67	20230120	28850	1.91	20230331	39300	-25.19	20220810	28850	1.91	20230331	0.17	Y	030200	5000	15644 억	103360455	N	N	2152	N	N
69	20230719	130350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	50	2	0.17	6342929000	215949	56.78	29350	29550	29250	38050	20550	29300	29372.41	80.79	23217	25491	29633	29466	29383	29216	29133	29425	29175	15645	8750	5000	22850	50	1	261111808	76636	6.07	0.46	12	0.08	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.17	Y	030200	5000	15644 억	103364063	N	N	2152	N	N
70	20230719	120353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29300	0	3	0.00	5607397200	190848	50.18	29350	29550	29250	38050	20550	29300	29381.57	80.78	17729	23261	29633	29466	29383	29216	29133	29425	29175	15645	8750	5000	22850	50	1	261111808	76506	6.06	0.45	12	0.07	4835.00	64396.00	39300	20220810	-25.45	28850	20230331	1.56	36600	-19.95	20230120	28850	1.56	20230331	39300	-25.45	20220810	28850	1.56	20230331	0.17	Y	030200	5000	15644 억	103358575	N	N	2152	N	N
71	20230719	110353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29400	100	2	0.34	4411446550	150042	39.45	29350	29550	29300	38050	20550	29300	29401.55	80.78	11404	16089	29633	29466	29383	29216	29133	29425	29175	15645	8750	5000	22850	50	1	261111808	76767	6.08	0.46	12	0.06	4835.00	64396.00	39300	20220810	-25.19	28850	20230331	1.91	36600	-19.67	20230120	28850	1.91	20230331	39300	-25.19	20220810	28850	1.91	20230331	0.17	Y	030200	5000	15644 억	103352250	N	N	2152	N	N
72	20230719	100352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29450	150	2	0.51	2232477550	75839	19.94	29350	29550	29300	38050	20550	29300	29437.43	80.79	23192	23302	29633	29466	29383	29216	29133	29425	29175	15645	8750	5000	22850	50	1	261111808	76897	6.09	0.46	12	0.03	4835.00	64396.00	39300	20220810	-25.06	28850	20230331	2.08	36600	-19.54	20230120	28850	2.08	20230331	39300	-25.06	20220810	28850	2.08	20230331	0.17	Y	030200	5000	15644 억	103364038	N	N	2152	N	N
73	20230719	090352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29450	150	2	0.51	351767550	11969	3.15	29350	29450	29300	38050	20550	29300	29391.41	80.78	9821	6952	29633	29466	29383	29216	29133	29425	29175	15645	8750	5000	22850	50	1	261111808	76897	6.09	0.46	12	0.00	4835.00	64396.00	39300	20220810	-25.06	28850	20230331	2.08	36600	-19.54	20230120	28850	2.08	20230331	39300	-25.06	20220810	28850	2.08	20230331	0.17	Y	030200	5000	15644 억	103350667	N	N	2152	N	N
74	20230718	160351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29300	-250	5	-0.85	11141747150	379148	80.37	29500	29550	29300	38400	20700	29550	29385.86	80.77	-108462	-56000	30183	29866	29683	29366	29183	29775	29275	15645	8850	5000	23040	50	1	261111808	76506	6.06	0.45	12	0.15	4835.00	64396.00	39300	20220810	-25.45	28850	20230331	1.56	36600	-19.95	20230120	28850	1.56	20230331	39300	-25.45	20220810	28850	1.56	20230331	0.18	Y	030200	5000	15644 억	103346820	N	N	2150	N	N
75	20230718	150351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29400	-150	5	-0.51	9937585050	338092	71.66	29500	29550	29300	38400	20700	29550	29392.68	80.79	-84389	-46836	30183	29866	29683	29366	29183	29775	29275	15645	8850	5000	23040	50	1	261111808	76767	6.08	0.46	12	0.13	4835.00	64396.00	39300	20220810	-25.19	28850	20230331	1.91	36600	-19.67	20230120	28850	1.91	20230331	39300	-25.19	20220810	28850	1.91	20230331	0.18	Y	030200	5000	15644 억	103370893	N	N	15611	N	N
76	20230718	140349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	-200	5	-0.68	8592457500	292256	61.95	29500	29550	29300	38400	20700	29550	29399.94	80.80	-71484	-42024	30183	29866	29683	29366	29183	29775	29275	15645	8850	5000	23040	50	1	261111808	76636	6.07	0.46	12	0.11	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.18	Y	030200	5000	15644 억	103383798	N	N	15611	N	N
77	20230718	130350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29400	-150	5	-0.51	6898428750	234507	49.71	29500	29550	29300	38400	20700	29550	29416.16	80.81	-63410	-42368	30183	29866	29683	29366	29183	29775	29275	15645	8850	5000	23040	50	1	261111808	76767	6.08	0.46	12	0.09	4835.00	64396.00	39300	20220810	-25.19	28850	20230331	1.91	36600	-19.67	20230120	28850	1.91	20230331	39300	-25.19	20220810	28850	1.91	20230331	0.18	Y	030200	5000	15644 억	103391872	N	N	15611	N	N
78	20230718	120351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29450	-100	5	-0.34	6282379350	213541	45.26	29500	29550	29300	38400	20700	29550	29419.41	80.81	-58127	-43118	30183	29866	29683	29366	29183	29775	29275	15645	8850	5000	23040	50	1	261111808	76897	6.09	0.46	12	0.08	4835.00	64396.00	39300	20220810	-25.06	28850	20230331	2.08	36600	-19.54	20230120	28850	2.08	20230331	39300	-25.06	20220810	28850	2.08	20230331	0.18	Y	030200	5000	15644 억	103397155	N	N	15611	N	N
79	20230718	110352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29400	-150	5	-0.51	5021041100	170600	36.16	29500	29550	29300	38400	20700	29550	29430.97	80.82	-50798	-43628	30183	29866	29683	29366	29183	29775	29275	15645	8850	5000	23040	50	1	261111808	76767	6.08	0.46	12	0.07	4835.00	64396.00	39300	20220810	-25.19	28850	20230331	1.91	36600	-19.67	20230120	28850	1.91	20230331	39300	-25.19	20220810	28850	1.91	20230331	0.18	Y	030200	5000	15644 억	103404484	N	N	15611	N	N
80	20230718	100348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29450	-100	5	-0.34	2973365050	101013	21.41	29500	29500	29300	38400	20700	29550	29434.33	80.85	-16124	-17364	30183	29866	29683	29366	29183	29775	29275	15645	8850	5000	23040	50	1	261111808	76897	6.09	0.46	12	0.04	4835.00	64396.00	39300	20220810	-25.06	28850	20230331	2.08	36600	-19.54	20230120	28850	2.08	20230331	39300	-25.06	20220810	28850	2.08	20230331	0.18	Y	030200	5000	15644 억	103439158	N	N	15611	N	N
81	20230718	090349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	-200	5	-0.68	1285353200	43691	9.26	29500	29500	29300	38400	20700	29550	29416.13	80.85	-14036	-18383	30183	29866	29683	29366	29183	29775	29275	15645	8850	5000	23040	50	1	261111808	76636	6.07	0.46	12	0.02	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.18	Y	030200	5000	15644 억	103441246	N	N	15611	N	N
82	20230717	160350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29550	-300	5	-1.01	13915958650	469658	93.72	29800	30000	29500	38800	20900	29850	29630.00	80.86	-102379	-159873	30183	30016	29783	29616	29383	30100	29700	15645	8950	5000	23280	50	1	261111808	77159	6.11	0.46	12	0.18	4835.00	64396.00	39300	20220810	-24.81	28850	20230331	2.43	36600	-19.26	20230120	28850	2.43	20230331	39300	-24.81	20220810	28850	2.43	20230331	0.20	Y	030200	5000	15644 억	103460313	N	N	15607	N	N
83	20230717	150348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29500	-350	5	-1.17	11875346250	400609	79.94	29800	30000	29500	38800	20900	29850	29643.05	80.86	-104234	-151988	30183	30016	29783	29616	29383	30100	29700	15645	8950	5000	23280	50	1	261111808	77028	6.10	0.46	12	0.15	4835.00	64396.00	39300	20220810	-24.94	28850	20230331	2.25	36600	-19.40	20230120	28850	2.25	20230331	39300	-24.94	20220810	28850	2.25	20230331	0.20	Y	030200	5000	15644 억	103458458	N	N	2475	N	N
84	20230717	140349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29550	-300	5	-1.01	10307079600	347482	69.34	29800	30000	29500	38800	20900	29850	29662.00	80.87	-91639	-123904	30183	30016	29783	29616	29383	30100	29700	15645	8950	5000	23280	50	1	261111808	77159	6.11	0.46	12	0.13	4835.00	64396.00	39300	20220810	-24.81	28850	20230331	2.43	36600	-19.26	20230120	28850	2.43	20230331	39300	-24.81	20220810	28850	2.43	20230331	0.20	Y	030200	5000	15644 억	103471053	N	N	2475	N	N
85	20230717	130347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29550	-300	5	-1.01	8287225700	279083	55.69	29800	30000	29550	38800	20900	29850	29694.28	80.88	-79270	-100512	30183	30016	29783	29616	29383	30100	29700	15645	8950	5000	23280	50	1	261111808	77159	6.11	0.46	12	0.11	4835.00	64396.00	39300	20220810	-24.81	28850	20230331	2.43	36600	-19.26	20230120	28850	2.43	20230331	39300	-24.81	20220810	28850	2.43	20230331	0.20	Y	030200	5000	15644 억	103483422	N	N	2475	N	N
86	20230717	120351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29600	-250	5	-0.84	6692550050	225222	44.94	29800	30000	29600	38800	20900	29850	29715.13	80.89	-62611	-71999	30183	30016	29783	29616	29383	30100	29700	15645	8950	5000	23280	50	1	261111808	77289	6.12	0.46	12	0.09	4835.00	64396.00	39300	20220810	-24.68	28850	20230331	2.60	36600	-19.13	20230120	28850	2.60	20230331	39300	-24.68	20220810	28850	2.60	20230331	0.20	Y	030200	5000	15644 억	103500081	N	N	2475	N	N
87	20230717	110347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29650	-200	5	-0.67	4929261350	165763	33.08	29800	30000	29650	38800	20900	29850	29736.55	80.92	-31112	-33652	30183	30016	29783	29616	29383	30100	29700	15645	8950	5000	23280	50	1	261111808	77420	6.13	0.46	12	0.06	4835.00	64396.00	39300	20220810	-24.55	28850	20230331	2.77	36600	-18.99	20230120	28850	2.77	20230331	39300	-24.55	20220810	28850	2.77	20230331	0.20	Y	030200	5000	15644 억	103531580	N	N	2475	N	N
88	20230717	100347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	-150	5	-0.50	3396725700	114131	22.78	29800	30000	29650	38800	20900	29850	29761.36	80.93	-16139	-16707	30183	30016	29783	29616	29383	30100	29700	15645	8950	5000	23280	50	1	261111808	77550	6.14	0.46	12	0.04	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.20	Y	030200	5000	15644 억	103546553	N	N	2475	N	N
89	20230717	090347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	0	3	0.00	1039852400	34824	6.95	29800	30000	29800	38800	20900	29850	29860.33	80.95	12114	7438	30183	30016	29783	29616	29383	30100	29700	15645	8950	5000	23280	50	1	261111808	77942	6.17	0.46	12	0.01	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.20	Y	030200	5000	15644 억	103574806	N	N	2475	N	N
90	20230714	160346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	150	2	0.51	14914079350	500712	66.89	29800	29950	29550	38600	20800	29700	29785.70	80.94	-137283	-104412	30000	29850	29650	29500	29300	29925	29575	15645	8900	5000	23160	50	1	261111808	77942	6.17	0.46	12	0.19	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.21	Y	030200	5000	15644 억	103562692	N	N	2475	N	N
91	20230714	150348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29900	200	2	0.67	13288516300	446260	59.62	29800	29950	29550	38600	20800	29700	29777.52	80.95	-132522	-82595	30000	29850	29650	29500	29300	29925	29575	15645	8900	5000	23160	50	1	261111808	78072	6.18	0.46	12	0.17	4835.00	64396.00	39300	20220810	-23.92	28850	20230331	3.64	36600	-18.31	20230120	28850	3.64	20230331	39300	-23.92	20220810	28850	3.64	20230331	0.21	Y	030200	5000	15644 억	103567453	N	N	5325	N	N
92	20230714	140349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	150	2	0.51	12106213900	406661	54.33	29800	29950	29550	38600	20800	29700	29769.79	80.96	-114251	-61750	30000	29850	29650	29500	29300	29925	29575	15645	8900	5000	23160	50	1	261111808	77942	6.17	0.46	12	0.16	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.21	Y	030200	5000	15644 억	103585724	N	N	5325	N	N
93	20230714	130345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	150	2	0.51	10621872350	356939	47.69	29800	29950	29550	38600	20800	29700	29758.23	80.98	-95237	-42499	30000	29850	29650	29500	29300	29925	29575	15645	8900	5000	23160	50	1	261111808	77942	6.17	0.46	12	0.14	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.21	Y	030200	5000	15644 억	103604738	N	N	5325	N	N
94	20230714	120346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29900	200	2	0.67	9515618100	319883	42.74	29800	29950	29550	38600	20800	29700	29747.18	80.99	-71215	-23004	30000	29850	29650	29500	29300	29925	29575	15645	8900	5000	23160	50	1	261111808	78072	6.18	0.46	12	0.12	4835.00	64396.00	39300	20220810	-23.92	28850	20230331	3.64	36600	-18.31	20230120	28850	3.64	20230331	39300	-23.92	20220810	28850	3.64	20230331	0.21	Y	030200	5000	15644 억	103628760	N	N	5325	N	N
95	20230714	110347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	150	2	0.51	6231679500	209944	28.05	29800	29850	29550	38600	20800	29700	29682.58	81.00	-63894	-22375	30000	29850	29650	29500	29300	29925	29575	15645	8900	5000	23160	50	1	261111808	77942	6.17	0.46	12	0.08	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.21	Y	030200	5000	15644 억	103636081	N	N	5325	N	N
96	20230714	100349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29650	-50	5	-0.17	3654446950	123295	16.47	29800	29800	29550	38600	20800	29700	29639.86	81.02	-41801	-12031	30000	29850	29650	29500	29300	29925	29575	15645	8900	5000	23160	50	1	261111808	77420	6.13	0.46	12	0.05	4835.00	64396.00	39300	20220810	-24.55	28850	20230331	2.77	36600	-18.99	20230120	28850	2.77	20230331	39300	-24.55	20220810	28850	2.77	20230331	0.21	Y	030200	5000	15644 억	103658174	N	N	5325	N	N
97	20230714	090348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	0	3	0.00	821929400	27645	3.69	29800	29800	29600	38600	20800	29700	29731.58	81.05	-6592	-1207	30000	29850	29650	29500	29300	29925	29575	15645	8900	5000	23160	50	1	261111808	77550	6.14	0.46	12	0.01	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.21	Y	030200	5000	15644 억	103693383	N	N	5325	N	N
98	20230713	160346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	400	2	1.37	22197554750	747776	102.52	29500	29800	29450	38050	20550	29300	29684.75	81.05	75628	54996	29633	29466	29283	29116	28933	29550	29200	15645	8750	5000	22850	50	1	261111808	77550	6.14	0.46	12	0.29	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.19	Y	030200	5000	15644 억	103699975	N	N	5325	N	N
99	20230713	150343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29750	450	2	1.54	16030611750	540148	74.05	29500	29800	29450	38050	20550	29300	29678.18	81.04	60570	74082	29633	29466	29283	29116	28933	29550	29200	15645	8750	5000	22850	50	1	261111808	77681	6.15	0.46	12	0.21	4835.00	64396.00	39300	20220810	-24.30	28850	20230331	3.12	36600	-18.72	20230120	28850	3.12	20230331	39300	-24.30	20220810	28850	3.12	20230331	0.19	Y	030200	5000	15644 억	103684917	N	N	1361	N	N
100	20230713	140342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29800	500	2	1.71	13558044550	457045	62.66	29500	29800	29450	38050	20550	29300	29664.57	81.05	78138	97472	29633	29466	29283	29116	28933	29550	29200	15645	8750	5000	22850	50	1	261111808	77811	6.16	0.46	12	0.18	4835.00	64396.00	39300	20220810	-24.17	28850	20230331	3.29	36600	-18.58	20230120	28850	3.29	20230331	39300	-24.17	20220810	28850	3.29	20230331	0.19	Y	030200	5000	15644 억	103702485	N	N	1361	N	N
101	20230713	130345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29750	450	2	1.54	12304395050	414932	56.89	29500	29800	29450	38050	20550	29300	29654.00	81.05	74627	94656	29633	29466	29283	29116	28933	29550	29200	15645	8750	5000	22850	50	1	261111808	77681	6.15	0.46	12	0.16	4835.00	64396.00	39300	20220810	-24.30	28850	20230331	3.12	36600	-18.72	20230120	28850	3.12	20230331	39300	-24.30	20220810	28850	3.12	20230331	0.19	Y	030200	5000	15644 억	103698974	N	N	1361	N	N
102	20230713	120342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29800	500	2	1.71	10603103750	357742	49.04	29500	29800	29450	38050	20550	29300	29638.97	81.06	91776	109381	29633	29466	29283	29116	28933	29550	29200	15645	8750	5000	22850	50	1	261111808	77811	6.16	0.46	12	0.14	4835.00	64396.00	39300	20220810	-24.17	28850	20230331	3.29	36600	-18.58	20230120	28850	3.29	20230331	39300	-24.17	20220810	28850	3.29	20230331	0.19	Y	030200	5000	15644 억	103716123	N	N	1361	N	N
103	20230713	110345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	400	2	1.37	8902029800	300582	41.21	29500	29750	29450	38050	20550	29300	29615.98	81.06	85213	102385	29633	29466	29283	29116	28933	29550	29200	15645	8750	5000	22850	50	1	261111808	77550	6.14	0.46	12	0.12	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.19	Y	030200	5000	15644 억	103709560	N	N	1361	N	N
104	20230713	100344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29700	400	2	1.37	7216815200	243854	33.43	29500	29750	29450	38050	20550	29300	29594.82	81.06	88688	96282	29633	29466	29283	29116	28933	29550	29200	15645	8750	5000	22850	50	1	261111808	77550	6.14	0.46	12	0.09	4835.00	64396.00	39300	20220810	-24.43	28850	20230331	2.95	36600	-18.85	20230120	28850	2.95	20230331	39300	-24.43	20220810	28850	2.95	20230331	0.19	Y	030200	5000	15644 억	103713035	N	N	1361	N	N
105	20230713	090315	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29600	300	2	1.02	1525211800	51601	7.07	29500	29650	29450	38050	20550	29300	29557.80	81.01	29676	32974	29633	29466	29283	29116	28933	29550	29200	15645	8750	5000	22850	50	1	261111808	77289	6.12	0.46	12	0.02	4835.00	64396.00	39300	20220810	-24.68	28850	20230331	2.60	36600	-19.13	20230120	28850	2.60	20230331	39300	-24.68	20220810	28850	2.60	20230331	0.19	Y	030200	5000	15644 억	103654023	N	N	1361	N	N
106	20230712	160341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29300	250	2	0.86	21326791350	727505	101.52	29250	29450	29100	37750	20350	29050	29314.99	81.02	-35123	66887	29350	29200	29100	28950	28850	29150	28900	15645	8700	5000	22650	50	1	261111808	76506	6.06	0.45	12	0.28	4835.00	64396.00	39300	20220810	-25.45	28850	20230331	1.56	36600	-19.95	20230120	28850	1.56	20230331	39300	-25.45	20220810	28850	1.56	20230331	0.19	Y	030200	5000	15644 억	103655697	N	N	1361	N	N
107	20230712	150340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	300	2	1.03	17783779400	606627	84.65	29250	29450	29100	37750	20350	29050	29315.84	81.03	-16300	74787	29350	29200	29100	28950	28850	29150	28900	15645	8700	5000	22650	50	1	261111808	76636	6.07	0.46	12	0.23	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.19	Y	030200	5000	15644 억	103674520	N	N	9654	N	N
108	20230712	140339	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29400	350	2	1.20	15068952250	514144	71.75	29250	29450	29100	37750	20350	29050	29308.82	81.07	27775	98776	29350	29200	29100	28950	28850	29150	28900	15645	8700	5000	22650	50	1	261111808	76767	6.08	0.46	12	0.20	4835.00	64396.00	39300	20220810	-25.19	28850	20230331	1.91	36600	-19.67	20230120	28850	1.91	20230331	39300	-25.19	20220810	28850	1.91	20230331	0.19	Y	030200	5000	15644 억	103718595	N	N	9654	N	N
109	20230712	130341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	300	2	1.03	12188829350	416142	58.07	29250	29450	29100	37750	20350	29050	29290.07	81.08	42135	102421	29350	29200	29100	28950	28850	29150	28900	15645	8700	5000	22650	50	1	261111808	76636	6.07	0.46	12	0.16	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.19	Y	030200	5000	15644 억	103732955	N	N	9654	N	N
110	20230712	120342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29300	250	2	0.86	11220435450	383099	53.46	29250	29450	29100	37750	20350	29050	29288.61	81.08	45575	97912	29350	29200	29100	28950	28850	29150	28900	15645	8700	5000	22650	50	1	261111808	76506	6.06	0.45	12	0.15	4835.00	64396.00	39300	20220810	-25.45	28850	20230331	1.56	36600	-19.95	20230120	28850	1.56	20230331	39300	-25.45	20220810	28850	1.56	20230331	0.19	Y	030200	5000	15644 억	103736395	N	N	9654	N	N
111	20230712	110340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29200	150	2	0.52	8350460300	284857	39.75	29250	29450	29100	37750	20350	29050	29314.57	81.05	7750	49510	29350	29200	29100	28950	28850	29150	28900	15645	8700	5000	22650	50	1	261111808	76245	6.04	0.45	12	0.11	4835.00	64396.00	39300	20220810	-25.70	28850	20230331	1.21	36600	-20.22	20230120	28850	1.21	20230331	39300	-25.70	20220810	28850	1.21	20230331	0.19	Y	030200	5000	15644 억	103698570	N	N	9654	N	N
112	20230712	100343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	300	2	1.03	6312704650	215113	30.02	29250	29450	29200	37750	20350	29050	29345.99	81.06	20751	44315	29350	29200	29100	28950	28850	29150	28900	15645	8700	5000	22650	50	1	261111808	76636	6.07	0.46	12	0.08	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.19	Y	030200	5000	15644 억	103711571	N	N	9654	N	N
113	20230712	090341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29250	200	2	0.69	1243859150	42498	5.93	29250	29350	29200	37750	20350	29050	29268.65	81.06	19949	6947	29350	29200	29100	28950	28850	29150	28900	15645	8700	5000	22650	50	1	261111808	76375	6.05	0.45	12	0.02	4835.00	64396.00	39300	20220810	-25.57	28850	20230331	1.39	36600	-20.08	20230120	28850	1.39	20230331	39300	-25.57	20220810	28850	1.39	20230331	0.19	Y	030200	5000	15644 억	103710769	N	N	9654	N	N
114	20230711	160337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29050	-50	5	-0.17	20788341300	714566	126.47	29200	29250	29000	37800	20400	29100	29092.27	81.06	-241131	-158259	29700	29400	29250	28950	28800	29325	28875	15645	8700	5000	22690	50	1	261111808	75853	6.01	0.45	12	0.27	4835.00	64396.00	39300	20220810	-26.08	28850	20230331	0.69	36600	-20.63	20230120	28850	0.69	20230331	39300	-26.08	20220810	28850	0.69	20230331	0.18	Y	030200	5000	15644 억	103715091	N	N	9654	N	N
115	20230711	150337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29050	-50	5	-0.17	17303349000	594643	105.24	29200	29250	29000	37800	20400	29100	29098.72	81.09	-206517	-138660	29700	29400	29250	28950	28800	29325	28875	15645	8700	5000	22690	50	1	261111808	75853	6.01	0.45	12	0.23	4835.00	64396.00	39300	20220810	-26.08	28850	20230331	0.69	36600	-20.63	20230120	28850	0.69	20230331	39300	-26.08	20220810	28850	0.69	20230331	0.18	Y	030200	5000	15644 억	103749705	N	N	9220	N	N
116	20230711	140336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29050	-50	5	-0.17	13419795150	460981	81.59	29200	29250	29000	37800	20400	29100	29111.38	81.12	-165917	-113470	29700	29400	29250	28950	28800	29325	28875	15645	8700	5000	22690	50	1	261111808	75853	6.01	0.45	12	0.18	4835.00	64396.00	39300	20220810	-26.08	28850	20230331	0.69	36600	-20.63	20230120	28850	0.69	20230331	39300	-26.08	20220810	28850	0.69	20230331	0.18	Y	030200	5000	15644 억	103790305	N	N	9220	N	N
117	20230711	130332	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29100	0	3	0.00	10023842750	344205	60.92	29200	29250	29000	37800	20400	29100	29121.72	81.15	-132947	-91647	29700	29400	29250	28950	28800	29325	28875	15645	8700	5000	22690	50	1	261111808	75984	6.02	0.45	12	0.13	4835.00	64396.00	39300	20220810	-25.95	28850	20230331	0.87	36600	-20.49	20230120	28850	0.87	20230331	39300	-25.95	20220810	28850	0.87	20230331	0.18	Y	030200	5000	15644 억	103823275	N	N	9220	N	N
118	20230711	120339	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29150	50	2	0.17	7774635100	266935	47.24	29200	29250	29000	37800	20400	29100	29125.57	81.18	-94053	-69228	29700	29400	29250	28950	28800	29325	28875	15645	8700	5000	22690	50	1	261111808	76114	6.03	0.45	12	0.10	4835.00	64396.00	39300	20220810	-25.83	28850	20230331	1.04	36600	-20.36	20230120	28850	1.04	20230331	39300	-25.83	20220810	28850	1.04	20230331	0.18	Y	030200	5000	15644 억	103862169	N	N	9220	N	N
119	20230711	110340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29050	-50	5	-0.17	5946556100	204141	36.13	29200	29250	29000	37800	20400	29100	29129.65	81.20	-68512	-57627	29700	29400	29250	28950	28800	29325	28875	15645	8700	5000	22690	50	1	261111808	75853	6.01	0.45	12	0.08	4835.00	64396.00	39300	20220810	-26.08	28850	20230331	0.69	36600	-20.63	20230120	28850	0.69	20230331	39300	-26.08	20220810	28850	0.69	20230331	0.18	Y	030200	5000	15644 억	103887710	N	N	9220	N	N
120	20230711	100338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29150	50	2	0.17	3741150750	128404	22.73	29200	29250	29000	37800	20400	29100	29135.78	81.22	-40374	-46226	29700	29400	29250	28950	28800	29325	28875	15645	8700	5000	22690	50	1	261111808	76114	6.03	0.45	12	0.05	4835.00	64396.00	39300	20220810	-25.83	28850	20230331	1.04	36600	-20.36	20230120	28850	1.04	20230331	39300	-25.83	20220810	28850	1.04	20230331	0.18	Y	030200	5000	15644 억	103915848	N	N	9220	N	N
121	20230711	090338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29050	-50	5	-0.17	977090150	33558	5.94	29200	29250	29000	37800	20400	29100	29116.46	81.26	11172	-12598	29700	29400	29250	28950	28800	29325	28875	15645	8700	5000	22690	50	1	261111808	75853	6.01	0.45	12	0.01	4835.00	64396.00	39300	20220810	-26.08	28850	20230331	0.69	36600	-20.63	20230120	28850	0.69	20230331	39300	-26.08	20220810	28850	0.69	20230331	0.18	Y	030200	5000	15644 억	103967394	N	N	9220	N	N
122	20230710	160338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29100	-200	5	-0.68	16513366450	563963	60.49	29250	29550	29100	38050	20550	29300	29281.29	81.27	-8228	-89598	29666	29482	29266	29082	28866	29375	28975	15645	8750	5000	22850	50	1	261111808	75984	6.02	0.45	12	0.22	4835.00	64396.00	39300	20220810	-25.95	28850	20230331	0.87	36600	-20.49	20230120	28850	0.87	20230331	39300	-25.95	20220810	28850	0.87	20230331	0.20	Y	030200	5000	15644 억	103982422	N	N	9220	N	N
123	20230710	150335	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29150	-150	5	-0.51	14136199850	482341	51.73	29250	29550	29150	38050	20550	29300	29307.48	81.28	3988	-80042	29666	29482	29266	29082	28866	29375	28975	15645	8750	5000	22850	50	1	261111808	76114	6.03	0.45	12	0.18	4835.00	64396.00	39300	20220810	-25.83	28850	20230331	1.04	36600	-20.36	20230120	28850	1.04	20230331	39300	-25.83	20220810	28850	1.04	20230331	0.20	Y	030200	5000	15644 억	103994638	N	N	100837	N	N
124	20230710	140333	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29200	-100	5	-0.34	11536912800	393287	42.18	29250	29550	29150	38050	20550	29300	29334.59	81.28	5380	-67979	29666	29482	29266	29082	28866	29375	28975	15645	8750	5000	22850	50	1	261111808	76245	6.04	0.45	12	0.15	4835.00	64396.00	39300	20220810	-25.70	28850	20230331	1.21	36600	-20.22	20230120	28850	1.21	20230331	39300	-25.70	20220810	28850	1.21	20230331	0.20	Y	030200	5000	15644 억	103996030	N	N	100837	N	N
125	20230710	130331	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29250	-50	5	-0.17	9471433950	322602	34.60	29250	29550	29150	38050	20550	29300	29359.50	81.29	10096	-58237	29666	29482	29266	29082	28866	29375	28975	15645	8750	5000	22850	50	1	261111808	76375	6.05	0.45	12	0.12	4835.00	64396.00	39300	20220810	-25.57	28850	20230331	1.39	36600	-20.08	20230120	28850	1.39	20230331	39300	-25.57	20220810	28850	1.39	20230331	0.20	Y	030200	5000	15644 억	104000746	N	N	100837	N	N
126	20230710	120337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	50	2	0.17	8023986150	273190	29.30	29250	29550	29150	38050	20550	29300	29371.45	81.29	9924	-51257	29666	29482	29266	29082	28866	29375	28975	15645	8750	5000	22850	50	1	261111808	76636	6.07	0.46	12	0.10	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.20	Y	030200	5000	15644 억	104000574	N	N	100837	N	N
127	20230710	110338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	50	2	0.17	6554617050	223224	23.94	29250	29550	29150	38050	20550	29300	29363.41	81.28	9078	-43872	29666	29482	29266	29082	28866	29375	28975	15645	8750	5000	22850	50	1	261111808	76636	6.07	0.46	12	0.09	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.20	Y	030200	5000	15644 억	103999728	N	N	100837	N	N
128	20230710	100336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29500	200	2	0.68	4366050800	148904	15.97	29250	29550	29150	38050	20550	29300	29321.25	81.29	21794	-24468	29666	29482	29266	29082	28866	29375	28975	15645	8750	5000	22850	50	1	261111808	77028	6.10	0.46	12	0.06	4835.00	64396.00	39300	20220810	-24.94	28850	20230331	2.25	36600	-19.40	20230120	28850	2.25	20230331	39300	-24.94	20220810	28850	2.25	20230331	0.20	Y	030200	5000	15644 억	104012444	N	N	100837	N	N
129	20230710	090334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29250	-50	5	-0.17	451358950	15434	1.66	29250	29250	29200	38050	20550	29300	29244.41	81.30	30325	-3909	29666	29482	29266	29082	28866	29375	28975	15645	8750	5000	22850	50	1	261111808	76375	6.05	0.45	12	0.01	4835.00	64396.00	39300	20220810	-25.57	28850	20230331	1.39	36600	-20.08	20230120	28850	1.39	20230331	39300	-25.57	20220810	28850	1.39	20230331	0.20	Y	030200	5000	15644 억	104020975	N	N	100837	N	N
130	20230707	160331	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29300	-200	5	-0.68	25674196300	879626	93.83	29350	29450	29050	38350	20650	29500	29187.52	81.28	125200	-230422	29766	29632	29366	29232	28966	29700	29300	15645	8850	5000	23010	50	1	261111808	76506	6.06	0.45	12	0.34	4835.00	64396.00	39300	20220810	-25.45	28850	20230331	1.56	36600	-19.95	20230120	28850	1.56	20230331	39300	-25.45	20220810	28850	1.56	20230331	0.20	Y	030200	5000	15644 억	103990650	N	N	100837	N	N
131	20230707	150334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29200	-300	5	-1.02	23646231250	810370	86.44	29350	29450	29050	38350	20650	29500	29179.54	81.28	126565	-216736	29766	29632	29366	29232	28966	29700	29300	15645	8850	5000	23010	50	1	261111808	76245	6.04	0.45	12	0.31	4835.00	64396.00	39300	20220810	-25.70	28850	20230331	1.21	36600	-20.22	20230120	28850	1.21	20230331	39300	-25.70	20220810	28850	1.21	20230331	0.20	Y	030200	5000	15644 억	103992015	N	N	56866	N	N
132	20230707	140339	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29150	-350	5	-1.19	20562920350	704813	75.18	29350	29450	29050	38350	20650	29500	29174.99	81.26	104115	-185714	29766	29632	29366	29232	28966	29700	29300	15645	8850	5000	23010	50	1	261111808	76114	6.03	0.45	12	0.27	4835.00	64396.00	39300	20220810	-25.83	28850	20230331	1.04	36600	-20.36	20230120	28850	1.04	20230331	39300	-25.83	20220810	28850	1.04	20230331	0.20	Y	030200	5000	15644 억	103969565	N	N	56866	N	N
133	20230707	130337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29150	-350	5	-1.19	17648466100	604886	64.52	29350	29450	29050	38350	20650	29500	29176.50	81.24	82807	-157763	29766	29632	29366	29232	28966	29700	29300	15645	8850	5000	23010	50	1	261111808	76114	6.03	0.45	12	0.23	4835.00	64396.00	39300	20220810	-25.83	28850	20230331	1.04	36600	-20.36	20230120	28850	1.04	20230331	39300	-25.83	20220810	28850	1.04	20230331	0.20	Y	030200	5000	15644 억	103948257	N	N	56866	N	N
134	20230707	120337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29150	-350	5	-1.19	15495883500	531190	56.66	29350	29450	29050	38350	20650	29500	29172.00	81.23	62521	-149026	29766	29632	29366	29232	28966	29700	29300	15645	8850	5000	23010	50	1	261111808	76114	6.03	0.45	12	0.20	4835.00	64396.00	39300	20220810	-25.83	28850	20230331	1.04	36600	-20.36	20230120	28850	1.04	20230331	39300	-25.83	20220810	28850	1.04	20230331	0.20	Y	030200	5000	15644 억	103927971	N	N	56866	N	N
135	20230707	110336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29150	-350	5	-1.19	12732577100	436362	46.55	29350	29450	29050	38350	20650	29500	29178.91	81.21	33680	-121919	29766	29632	29366	29232	28966	29700	29300	15645	8850	5000	23010	50	1	261111808	76114	6.03	0.45	12	0.17	4835.00	64396.00	39300	20220810	-25.83	28850	20230331	1.04	36600	-20.36	20230120	28850	1.04	20230331	39300	-25.83	20220810	28850	1.04	20230331	0.20	Y	030200	5000	15644 억	103899130	N	N	56866	N	N
136	20230707	100335	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29200	-300	5	-1.02	8529597150	292189	31.17	29350	29450	29050	38350	20650	29500	29192.02	81.18	-4625	-105670	29766	29632	29366	29232	28966	29700	29300	15645	8850	5000	23010	50	1	261111808	76245	6.04	0.45	12	0.11	4835.00	64396.00	39300	20220810	-25.70	28850	20230331	1.21	36600	-20.22	20230120	28850	1.21	20230331	39300	-25.70	20220810	28850	1.21	20230331	0.20	Y	030200	5000	15644 억	103860825	N	N	56866	N	N
137	20230707	090334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	-150	5	-0.51	1055168150	35999	3.84	29350	29400	29200	38350	20650	29500	29310.88	81.17	-10534	-14224	29766	29632	29366	29232	28966	29700	29300	15645	8850	5000	23010	50	1	261111808	76636	6.07	0.46	12	0.01	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.20	Y	030200	5000	15644 억	103854916	N	N	56866	N	N
138	20230706	160333	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29500	350	2	1.20	27443477250	934066	142.75	29250	29500	29100	37850	20450	29150	29380.62	81.18	261136	-15992	29583	29366	29233	29016	28883	29300	28950	15645	8700	5000	22730	50	1	261111808	77028	6.10	0.46	12	0.36	4835.00	64396.00	39300	20220810	-24.94	28850	20230331	2.25	36600	-19.40	20230120	28850	2.25	20230331	39300	-24.94	20220810	28850	2.25	20230331	0.18	Y	030200	5000	15644 억	103865450	N	N	56864	N	N
139	20230706	150335	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29450	300	2	1.03	21416495300	729625	111.51	29250	29500	29100	37850	20450	29150	29352.76	81.17	250377	16890	29583	29366	29233	29016	28883	29300	28950	15645	8700	5000	22730	50	1	261111808	76897	6.09	0.46	12	0.28	4835.00	64396.00	39300	20220810	-25.06	28850	20230331	2.08	36600	-19.54	20230120	28850	2.08	20230331	39300	-25.06	20220810	28850	2.08	20230331	0.18	Y	030200	5000	15644 억	103854691	N	N	38190	N	N
140	20230706	140334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29450	300	2	1.03	17291257550	589401	90.08	29250	29450	29100	37850	20450	29150	29337.01	81.11	175840	24629	29583	29366	29233	29016	28883	29300	28950	15645	8700	5000	22730	50	1	261111808	76897	6.09	0.46	12	0.23	4835.00	64396.00	39300	20220810	-25.06	28850	20230331	2.08	36600	-19.54	20230120	28850	2.08	20230331	39300	-25.06	20220810	28850	2.08	20230331	0.18	Y	030200	5000	15644 억	103780154	N	N	38190	N	N
141	20230706	130332	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	200	2	0.69	13880046000	473359	72.34	29250	29450	29100	37850	20450	29150	29322.47	81.09	151662	37152	29583	29366	29233	29016	28883	29300	28950	15645	8700	5000	22730	50	1	261111808	76636	6.07	0.46	12	0.18	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.18	Y	030200	5000	15644 억	103755976	N	N	38190	N	N
142	20230706	120333	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29450	300	2	1.03	11246752350	383787	58.65	29250	29450	29100	37850	20450	29150	29304.69	81.08	127921	31773	29583	29366	29233	29016	28883	29300	28950	15645	8700	5000	22730	50	1	261111808	76897	6.09	0.46	12	0.15	4835.00	64396.00	39300	20220810	-25.06	28850	20230331	2.08	36600	-19.54	20230120	28850	2.08	20230331	39300	-25.06	20220810	28850	2.08	20230331	0.18	Y	030200	5000	15644 억	103732235	N	N	38190	N	N
143	20230706	110336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	200	2	0.69	8211509600	280513	42.87	29250	29450	29100	37850	20450	29150	29273.21	81.06	106316	34341	29583	29366	29233	29016	28883	29300	28950	15645	8700	5000	22730	50	1	261111808	76636	6.07	0.46	12	0.11	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.18	Y	030200	5000	15644 억	103710630	N	N	38190	N	N
144	20230706	100333	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29300	150	2	0.51	5749600700	196605	30.05	29250	29400	29100	37850	20450	29150	29244.45	81.05	99442	37172	29583	29366	29233	29016	28883	29300	28950	15645	8700	5000	22730	50	1	261111808	76506	6.06	0.45	12	0.08	4835.00	64396.00	39300	20220810	-25.45	28850	20230331	1.56	36600	-19.95	20230120	28850	1.56	20230331	39300	-25.45	20220810	28850	1.56	20230331	0.18	Y	030200	5000	15644 억	103703756	N	N	38190	N	N
145	20230706	090332	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29200	50	2	0.17	378885800	12968	1.98	29250	29250	29150	37850	20450	29150	29217.20	80.99	21843	5867	29583	29366	29233	29016	28883	29300	28950	15645	8700	5000	22730	50	1	261111808	76245	6.04	0.45	12	0.00	4835.00	64396.00	39300	20220810	-25.70	28850	20230331	1.21	36600	-20.22	20230120	28850	1.21	20230331	39300	-25.70	20220810	28850	1.21	20230331	0.18	Y	030200	5000	15644 억	103626157	N	N	38190	N	N
146	20230705	160332	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29150	-100	5	-0.34	19040831300	651782	62.39	29250	29450	29100	38000	20500	29250	29213.51	80.98	51069	56793	29983	29616	29383	29016	28783	29500	28900	15645	8750	5000	22810	50	1	261111808	76114	6.03	0.45	12	0.25	4835.00	64396.00	39300	20220810	-25.83	28850	20230331	1.04	36600	-20.36	20230120	28850	1.04	20230331	39300	-25.83	20220810	28850	1.04	20230331	0.18	Y	030200	5000	15644 억	103604314	N	N	38190	N	N
147	20230705	150331	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29250	0	3	0.00	16116130350	551574	52.80	29250	29450	29100	38000	20500	29250	29218.44	80.97	48645	25221	29983	29616	29383	29016	28783	29500	28900	15645	8750	5000	22810	50	1	261111808	76375	6.05	0.45	12	0.21	4835.00	64396.00	39300	20220810	-25.57	28850	20230331	1.39	36600	-20.08	20230120	28850	1.39	20230331	39300	-25.57	20220810	28850	1.39	20230331	0.18	Y	030200	5000	15644 억	103601890	N	N	22974	N	N
148	20230705	140328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29200	-50	5	-0.17	13045978500	446447	42.73	29250	29450	29100	38000	20500	29250	29221.79	80.97	38060	-667	29983	29616	29383	29016	28783	29500	28900	15645	8750	5000	22810	50	1	261111808	76245	6.04	0.45	12	0.17	4835.00	64396.00	39300	20220810	-25.70	28850	20230331	1.21	36600	-20.22	20230120	28850	1.21	20230331	39300	-25.70	20220810	28850	1.21	20230331	0.18	Y	030200	5000	15644 억	103591305	N	N	22974	N	N
149	20230705	130329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29200	-50	5	-0.17	9961791850	340780	32.62	29250	29450	29100	38000	20500	29250	29232.33	80.97	46615	17000	29983	29616	29383	29016	28783	29500	28900	15645	8750	5000	22810	50	1	261111808	76245	6.04	0.45	12	0.13	4835.00	64396.00	39300	20220810	-25.70	28850	20230331	1.21	36600	-20.22	20230120	28850	1.21	20230331	39300	-25.70	20220810	28850	1.21	20230331	0.18	Y	030200	5000	15644 억	103599860	N	N	22974	N	N
150	20230705	120328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29150	-100	5	-0.34	8708084900	297800	28.51	29250	29450	29100	38000	20500	29250	29241.39	80.97	42031	20154	29983	29616	29383	29016	28783	29500	28900	15645	8750	5000	22810	50	1	261111808	76114	6.03	0.45	12	0.11	4835.00	64396.00	39300	20220810	-25.83	28850	20230331	1.04	36600	-20.36	20230120	28850	1.04	20230331	39300	-25.83	20220810	28850	1.04	20230331	0.18	Y	030200	5000	15644 억	103595276	N	N	22974	N	N
151	20230705	110330	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29150	-100	5	-0.34	6694555300	228774	21.90	29250	29450	29100	38000	20500	29250	29262.75	80.97	38946	23562	29983	29616	29383	29016	28783	29500	28900	15645	8750	5000	22810	50	1	261111808	76114	6.03	0.45	12	0.09	4835.00	64396.00	39300	20220810	-25.83	28850	20230331	1.04	36600	-20.36	20230120	28850	1.04	20230331	39300	-25.83	20220810	28850	1.04	20230331	0.18	Y	030200	5000	15644 억	103592191	N	N	22974	N	N
152	20230705	100329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29250	0	3	0.00	4028842650	137362	13.15	29250	29450	29200	38000	20500	29250	29330.11	80.96	35796	31846	29983	29616	29383	29016	28783	29500	28900	15645	8750	5000	22810	50	1	261111808	76375	6.05	0.45	12	0.05	4835.00	64396.00	39300	20220810	-25.57	28850	20230331	1.39	36600	-20.08	20230120	28850	1.39	20230331	39300	-25.57	20220810	28850	1.39	20230331	0.18	Y	030200	5000	15644 억	103589041	N	N	22974	N	N
153	20230705	090329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29400	150	2	0.51	548098950	18696	1.79	29250	29450	29200	38000	20500	29250	29316.38	80.95	19448	2874	29983	29616	29383	29016	28783	29500	28900	15645	8750	5000	22810	50	1	261111808	76767	6.08	0.46	12	0.01	4835.00	64396.00	39300	20220810	-25.19	28850	20230331	1.91	36600	-19.67	20230120	28850	1.91	20230331	39300	-25.19	20220810	28850	1.91	20230331	0.18	Y	030200	5000	15644 억	103572693	N	N	22974	N	N
154	20230704	160328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29250	-500	5	-1.68	30565532500	1041371	159.29	29700	29750	29150	38650	20850	29750	29351.32	80.94	-293830	-186673	30116	29932	29766	29582	29416	29850	29500	15645	8900	5000	23200	50	1	261111808	76375	6.05	0.45	12	0.40	4835.00	64396.00	39300	20220810	-25.57	28850	20230331	1.39	36600	-20.08	20230120	28850	1.39	20230331	39300	-25.57	20220810	28850	1.39	20230331	0.18	Y	030200	5000	15644 억	103553245	N	N	22974	N	N
155	20230704	150325	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29200	-550	5	-1.85	27309064350	929946	142.25	29700	29750	29150	38650	20850	29750	29366.29	80.96	-264829	-149926	30116	29932	29766	29582	29416	29850	29500	15645	8900	5000	23200	50	1	261111808	76245	6.04	0.45	12	0.36	4835.00	64396.00	39300	20220810	-25.70	28850	20230331	1.21	36600	-20.22	20230120	28850	1.21	20230331	39300	-25.70	20220810	28850	1.21	20230331	0.18	Y	030200	5000	15644 억	103582246	N	N	15830	N	N
156	20230704	140328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29300	-450	5	-1.51	21696218800	737873	112.87	29700	29750	29200	38650	20850	29750	29403.73	80.98	-237772	-115892	30116	29932	29766	29582	29416	29850	29500	15645	8900	5000	23200	50	1	261111808	76506	6.06	0.45	12	0.28	4835.00	64396.00	39300	20220810	-25.45	28850	20230331	1.56	36600	-19.95	20230120	28850	1.56	20230331	39300	-25.45	20220810	28850	1.56	20230331	0.18	Y	030200	5000	15644 억	103609303	N	N	15830	N	N
157	20230704	130324	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29350	-400	5	-1.34	19425731000	660384	101.02	29700	29750	29200	38650	20850	29750	29415.81	81.00	-207259	-95288	30116	29932	29766	29582	29416	29850	29500	15645	8900	5000	23200	50	1	261111808	76636	6.07	0.46	12	0.25	4835.00	64396.00	39300	20220810	-25.32	28850	20230331	1.73	36600	-19.81	20230120	28850	1.73	20230331	39300	-25.32	20220810	28850	1.73	20230331	0.18	Y	030200	5000	15644 억	103639816	N	N	15830	N	N
158	20230704	120327	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29300	-450	5	-1.51	18144857050	616680	94.33	29700	29750	29200	38650	20850	29750	29423.45	81.01	-197880	-94912	30116	29932	29766	29582	29416	29850	29500	15645	8900	5000	23200	50	1	261111808	76506	6.06	0.45	12	0.24	4835.00	64396.00	39300	20220810	-25.45	28850	20230331	1.56	36600	-19.95	20230120	28850	1.56	20230331	39300	-25.45	20220810	28850	1.56	20230331	0.18	Y	030200	5000	15644 억	103649195	N	N	15830	N	N
159	20230704	110322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29300	-450	5	-1.51	16049778350	545186	83.39	29700	29750	29200	38650	20850	29750	29439.08	81.02	-186382	-87085	30116	29932	29766	29582	29416	29850	29500	15645	8900	5000	23200	50	1	261111808	76506	6.06	0.45	12	0.21	4835.00	64396.00	39300	20220810	-25.45	28850	20230331	1.56	36600	-19.95	20230120	28850	1.56	20230331	39300	-25.45	20220810	28850	1.56	20230331	0.18	Y	030200	5000	15644 억	103660693	N	N	15830	N	N
160	20230704	100322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29450	-300	5	-1.01	7827710200	264796	40.50	29700	29750	29400	38650	20850	29750	29561.28	81.10	-89998	-59581	30116	29932	29766	29582	29416	29850	29500	15645	8900	5000	23200	50	1	261111808	76897	6.09	0.46	12	0.10	4835.00	64396.00	39300	20220810	-25.06	28850	20230331	2.08	36600	-19.54	20230120	28850	2.08	20230331	39300	-25.06	20220810	28850	2.08	20230331	0.18	Y	030200	5000	15644 억	103757077	N	N	15830	N	N
161	20230704	090323	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29650	-100	5	-0.34	566847600	19092	2.92	29700	29750	29650	38650	20850	29750	29690.29	81.16	-2996	-1389	30116	29932	29766	29582	29416	29850	29500	15645	8900	5000	23200	50	1	261111808	77420	6.13	0.46	12	0.01	4835.00	64396.00	39300	20220810	-24.55	28850	20230331	2.77	36600	-18.99	20230120	28850	2.77	20230331	39300	-24.55	20220810	28850	2.77	20230331	0.18	Y	030200	5000	15644 억	103844079	N	N	15830	N	N
162	20230703	160321	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29750	-50	5	-0.17	19458655750	652968	123.72	29800	29950	29600	38700	20900	29800	29800.44	81.17	-210617	-136108	30166	29982	29866	29682	29566	29925	29625	15645	8900	5000	23240	50	1	261111808	77681	6.15	0.46	12	0.25	4835.00	64396.00	39300	20220810	-24.30	28850	20230331	3.12	36600	-18.72	20230120	28850	3.12	20230331	39300	-24.30	20220810	28850	3.12	20230331	0.16	Y	030200	5000	15644 억	103847075	N	N	15805	N	N
163	20230703	150323	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29750	-50	5	-0.17	16773662400	562721	106.62	29800	29950	29600	38700	20900	29800	29808.13	81.19	-180464	-99830	30166	29982	29866	29682	29566	29925	29625	15645	8900	5000	23240	50	1	261111808	77681	6.15	0.46	12	0.22	4835.00	64396.00	39300	20220810	-24.30	28850	20230331	3.12	36600	-18.72	20230120	28850	3.12	20230331	39300	-24.30	20220810	28850	3.12	20230331	0.16	Y	030200	5000	15644 억	103877228	N	N	25919	N	N
164	20230703	140322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29900	100	2	0.34	12540617450	420523	79.67	29800	29950	29600	38700	20900	29800	29821.48	81.21	-148868	-63963	30166	29982	29866	29682	29566	29925	29625	15645	8900	5000	23240	50	1	261111808	78072	6.18	0.46	12	0.16	4835.00	64396.00	39300	20220810	-23.92	28850	20230331	3.64	36600	-18.31	20230120	28850	3.64	20230331	39300	-23.92	20220810	28850	3.64	20230331	0.16	Y	030200	5000	15644 억	103908824	N	N	25919	N	N
165	20230703	130321	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	50	2	0.17	10993386650	368704	69.86	29800	29950	29600	38700	20900	29800	29816.29	81.24	-119080	-42476	30166	29982	29866	29682	29566	29925	29625	15645	8900	5000	23240	50	1	261111808	77942	6.17	0.46	12	0.14	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.16	Y	030200	5000	15644 억	103938612	N	N	25919	N	N
166	20230703	120321	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29950	150	2	0.50	9340131900	313415	59.38	29800	29950	29600	38700	20900	29800	29801.16	81.25	-98185	-35383	30166	29982	29866	29682	29566	29925	29625	15645	8900	5000	23240	50	1	261111808	78203	6.19	0.47	12	0.12	4835.00	64396.00	39300	20220810	-23.79	28850	20230331	3.81	36600	-18.17	20230120	28850	3.81	20230331	39300	-23.79	20220810	28850	3.81	20230331	0.16	Y	030200	5000	15644 억	103959507	N	N	25919	N	N
167	20230703	110322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	50	2	0.17	7737561500	259802	49.22	29800	29950	29600	38700	20900	29800	29782.53	81.27	-79797	-30156	30166	29982	29866	29682	29566	29925	29625	15645	8900	5000	23240	50	1	261111808	77942	6.17	0.46	12	0.10	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.16	Y	030200	5000	15644 억	103977895	N	N	25919	N	N
168	20230703	100317	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29850	50	2	0.17	5975930550	200864	38.06	29800	29900	29600	38700	20900	29800	29751.13	81.29	-52848	-17527	30166	29982	29866	29682	29566	29925	29625	15645	8900	5000	23240	50	1	261111808	77942	6.17	0.46	12	0.08	4835.00	64396.00	39300	20220810	-24.05	28850	20230331	3.47	36600	-18.44	20230120	28850	3.47	20230331	39300	-24.05	20220810	28850	3.47	20230331	0.16	Y	030200	5000	15644 억	104004844	N	N	25919	N	N
169	20230703	090317	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	29800	0	3	0.00	660112300	22147	4.20	29800	29900	29750	38700	20900	29800	29805.95	81.33	-4850	-1287	30166	29982	29866	29682	29566	29925	29625	15645	8900	5000	23240	50	1	261111808	77811	6.16	0.46	12	0.01	4835.00	64396.00	39300	20220810	-24.17	28850	20230331	3.29	36600	-18.58	20230120	28850	3.29	20230331	39300	-24.17	20220810	28850	3.29	20230331	0.16	Y	030200	5000	15644 억	104052842	N	N	25919	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History