KissMeData/030200/price/prices-20240401.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	20240430	160416	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34600	0	3	0.00	19057539000	549217	126.47	34500	34850	34500	44950	24250	34600	34699.49	92.63	-22738	66452	35133	34866	34683	34416	34233	34775	34325	15645	10350	5000	26980	50	1	257164985	88979	8.90	0.52	12	0.21	3887.00	66498.00	42400	20240219	-18.40	29000	20230711	19.31	42400	-18.40	20240219	32950	5.01	20240117	42400	-18.40	20240219	29000	19.31	20230711	0.04	N	030200	5000	15644 억	116728646	N	N	105	N	N
3	20240430	150416	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34750	150	2	0.43	14632021900	421377	97.03	34500	34850	34500	44950	24250	34600	34724.30	92.66	13071	72508	35133	34866	34683	34416	34233	34775	34325	15645	10350	5000	26980	50	1	257164985	89365	8.94	0.52	12	0.16	3887.00	66498.00	42400	20240219	-18.04	29000	20230711	19.83	42400	-18.04	20240219	32950	5.46	20240117	42400	-18.04	20240219	29000	19.83	20230711	0.04	N	030200	5000	15644 억	116764455	N	N	17	N	N
4	20240430	140416	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34700	100	2	0.29	12383464100	356566	82.11	34500	34850	34500	44950	24250	34600	34729.80	92.66	7467	59717	35133	34866	34683	34416	34233	34775	34325	15645	10350	5000	26980	50	1	257164985	89236	8.93	0.52	12	0.14	3887.00	66498.00	42400	20240219	-18.16	29000	20230711	19.66	42400	-18.16	20240219	32950	5.31	20240117	42400	-18.16	20240219	29000	19.66	20230711	0.04	N	030200	5000	15644 억	116758851	N	N	17	N	N
5	20240430	130414	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34800	200	2	0.58	9907893900	285318	65.70	34500	34850	34500	44950	24250	34600	34725.79	92.65	2467	44161	35133	34866	34683	34416	34233	34775	34325	15645	10350	5000	26980	50	1	257164985	89493	8.95	0.52	12	0.11	3887.00	66498.00	42400	20240219	-17.92	29000	20230711	20.00	42400	-17.92	20240219	32950	5.61	20240117	42400	-17.92	20240219	29000	20.00	20230711	0.04	N	030200	5000	15644 억	116753851	N	N	17	N	N
6	20240430	120415	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34750	150	2	0.43	7437367900	214285	49.34	34500	34850	34500	44950	24250	34600	34707.83	92.65	1082	24543	35133	34866	34683	34416	34233	34775	34325	15645	10350	5000	26980	50	1	257164985	89365	8.94	0.52	12	0.08	3887.00	66498.00	42400	20240219	-18.04	29000	20230711	19.83	42400	-18.04	20240219	32950	5.46	20240117	42400	-18.04	20240219	29000	19.83	20230711	0.04	N	030200	5000	15644 억	116752466	N	N	17	N	N
7	20240430	110414	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34750	150	2	0.43	5993691550	172736	39.78	34500	34850	34500	44950	24250	34600	34698.57	92.65	336	21624	35133	34866	34683	34416	34233	34775	34325	15645	10350	5000	26980	50	1	257164985	89365	8.94	0.52	12	0.07	3887.00	66498.00	42400	20240219	-18.04	29000	20230711	19.83	42400	-18.04	20240219	32950	5.46	20240117	42400	-18.04	20240219	29000	19.83	20230711	0.04	N	030200	5000	15644 억	116751720	N	N	17	N	N
8	20240430	100413	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34750	150	2	0.43	3961422600	114255	26.31	34500	34800	34500	44950	24250	34600	34671.77	92.65	1629	18146	35133	34866	34683	34416	34233	34775	34325	15645	10350	5000	26980	50	1	257164985	89365	8.94	0.52	12	0.04	3887.00	66498.00	42400	20240219	-18.04	29000	20230711	19.83	42400	-18.04	20240219	32950	5.46	20240117	42400	-18.04	20240219	29000	19.83	20230711	0.04	N	030200	5000	15644 억	116753013	N	N	17	N	N
9	20240430	090421	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34550	-50	5	-0.14	1006875300	29082	6.70	34500	34800	34500	44950	24250	34600	34621.94	92.65	148	1797	35133	34866	34683	34416	34233	34775	34325	15645	10350	5000	26980	50	1	257164985	88851	8.89	0.52	12	0.01	3887.00	66498.00	42400	20240219	-18.51	29000	20230711	19.14	42400	-18.51	20240219	32950	4.86	20240117	42400	-18.51	20240219	29000	19.14	20230711	0.04	N	030200	5000	15644 억	116751532	N	N	17	N	N
10	20240429	160406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34600	100	2	0.29	15028990100	433184	91.10	34800	34950	34500	44850	24150	34500	34694.32	92.59	-141607	25282	35066	34782	34316	34032	33566	34925	34175	15645	10350	5000	26910	50	1	257164985	88979	8.90	0.52	12	0.17	3887.00	66498.00	42400	20240219	-18.40	29000	20230711	19.31	42400	-18.40	20240219	32950	5.01	20240117	42400	-18.40	20240219	29000	19.31	20230711	0.04	N	030200	5000	15644 억	116672638	N	N	17	N	N
11	20240429	150413	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34650	150	2	0.43	12859718150	370497	77.92	34800	34950	34500	44850	24150	34500	34709.45	92.62	-107805	19631	35066	34782	34316	34032	33566	34925	34175	15645	10350	5000	26910	50	1	257164985	89108	8.91	0.52	12	0.14	3887.00	66498.00	42400	20240219	-18.28	29000	20230711	19.48	42400	-18.28	20240219	32950	5.16	20240117	42400	-18.28	20240219	29000	19.48	20230711	0.04	N	030200	5000	15644 억	116706440	N	N	16	N	N
12	20240429	140402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34700	200	2	0.58	10438473150	300601	63.22	34800	34950	34500	44850	24150	34500	34725.44	92.63	-91871	19978	35066	34782	34316	34032	33566	34925	34175	15645	10350	5000	26910	50	1	257164985	89236	8.93	0.52	12	0.12	3887.00	66498.00	42400	20240219	-18.16	29000	20230711	19.66	42400	-18.16	20240219	32950	5.31	20240117	42400	-18.16	20240219	29000	19.66	20230711	0.04	N	030200	5000	15644 억	116722374	N	N	16	N	N
13	20240429	130413	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34700	200	2	0.58	8345044950	240254	50.53	34800	34950	34500	44850	24150	34500	34734.39	92.63	-94911	5652	35066	34782	34316	34032	33566	34925	34175	15645	10350	5000	26910	50	1	257164985	89236	8.93	0.52	12	0.09	3887.00	66498.00	42400	20240219	-18.16	29000	20230711	19.66	42400	-18.16	20240219	32950	5.31	20240117	42400	-18.16	20240219	29000	19.66	20230711	0.04	N	030200	5000	15644 억	116719334	N	N	16	N	N
14	20240429	120413	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34750	250	2	0.72	7304782350	210258	44.22	34800	34950	34500	44850	24150	34500	34742.14	92.63	-90326	5558	35066	34782	34316	34032	33566	34925	34175	15645	10350	5000	26910	50	1	257164985	89365	8.94	0.52	12	0.08	3887.00	66498.00	42400	20240219	-18.04	29000	20230711	19.83	42400	-18.04	20240219	32950	5.46	20240117	42400	-18.04	20240219	29000	19.83	20230711	0.04	N	030200	5000	15644 억	116723919	N	N	16	N	N
15	20240429	110401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34750	250	2	0.72	5699335900	163958	34.48	34800	34950	34600	44850	24150	34500	34761.16	92.65	-68807	12556	35066	34782	34316	34032	33566	34925	34175	15645	10350	5000	26910	50	1	257164985	89365	8.94	0.52	12	0.06	3887.00	66498.00	42400	20240219	-18.04	29000	20230711	19.83	42400	-18.04	20240219	32950	5.46	20240117	42400	-18.04	20240219	29000	19.83	20230711	0.04	N	030200	5000	15644 억	116745438	N	N	16	N	N
16	20240429	100413	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34750	250	2	0.72	4073773300	117120	24.63	34800	34950	34600	44850	24150	34500	34783.21	92.66	-54955	18001	35066	34782	34316	34032	33566	34925	34175	15645	10350	5000	26910	50	1	257164985	89365	8.94	0.52	12	0.05	3887.00	66498.00	42400	20240219	-18.04	29000	20230711	19.83	42400	-18.04	20240219	32950	5.46	20240117	42400	-18.04	20240219	29000	19.83	20230711	0.04	N	030200	5000	15644 억	116759290	N	N	16	N	N
17	20240429	090414	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34900	400	2	1.16	755162200	21691	4.56	34800	34950	34600	44850	24150	34500	34816.44	92.66	-48019	4006	35066	34782	34316	34032	33566	34925	34175	15645	10350	5000	26910	50	1	257164985	89751	8.98	0.52	12	0.01	3887.00	66498.00	42400	20240219	-17.69	29000	20230711	20.34	42400	-17.69	20240219	32950	5.92	20240117	42400	-17.69	20240219	29000	20.34	20230711	0.04	N	030200	5000	15644 억	116766226	N	N	16	N	N
18	20240426	160412	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34500	400	2	1.17	16305828050	474933	103.14	34200	34600	33850	44300	23900	34100	34332.91	92.64	-126445	10572	34600	34350	34150	33900	33700	34250	33800	15645	10200	5000	26590	50	1	257164985	88722	8.88	0.52	12	0.18	3887.00	66498.00	42400	20240219	-18.63	29000	20230711	18.97	42400	-18.63	20240219	32950	4.70	20240117	42400	-18.63	20240219	29000	18.97	20230711	0.04	N	030200	5000	15644 억	116737704	N	N	16	N	N
19	20240426	150413	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34500	400	2	1.17	13653605650	398048	86.45	34200	34550	33850	44300	23900	34100	34301.55	92.65	-116970	6511	34600	34350	34150	33900	33700	34250	33800	15645	10200	5000	26590	50	1	257164985	88722	8.88	0.52	12	0.15	3887.00	66498.00	42400	20240219	-18.63	29000	20230711	18.97	42400	-18.63	20240219	32950	4.70	20240117	42400	-18.63	20240219	29000	18.97	20230711	0.04	N	030200	5000	15644 억	116747179	N	N	1175	N	N
20	20240426	140411	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34500	400	2	1.17	10379131350	302984	65.80	34200	34500	33850	44300	23900	34100	34256.52	92.65	-110283	6144	34600	34350	34150	33900	33700	34250	33800	15645	10200	5000	26590	50	1	257164985	88722	8.88	0.52	12	0.12	3887.00	66498.00	42400	20240219	-18.63	29000	20230711	18.97	42400	-18.63	20240219	32950	4.70	20240117	42400	-18.63	20240219	29000	18.97	20230711	0.04	N	030200	5000	15644 억	116753866	N	N	1175	N	N
21	20240426	130411	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34450	350	2	1.03	8796548450	257074	55.83	34200	34500	33850	44300	23900	34100	34218.10	92.66	-107440	3012	34600	34350	34150	33900	33700	34250	33800	15645	10200	5000	26590	50	1	257164985	88593	8.86	0.52	12	0.10	3887.00	66498.00	42400	20240219	-18.75	29000	20230711	18.79	42400	-18.75	20240219	32950	4.55	20240117	42400	-18.75	20240219	29000	18.79	20230711	0.04	N	030200	5000	15644 억	116756709	N	N	1175	N	N
22	20240426	120410	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34350	250	2	0.73	7792996800	227911	49.50	34200	34500	33850	44300	23900	34100	34193.28	92.66	-103024	5874	34600	34350	34150	33900	33700	34250	33800	15645	10200	5000	26590	50	1	257164985	88336	8.84	0.52	12	0.09	3887.00	66498.00	42400	20240219	-18.99	29000	20230711	18.45	42400	-18.99	20240219	32950	4.25	20240117	42400	-18.99	20240219	29000	18.45	20230711	0.04	N	030200	5000	15644 억	116761125	N	N	1175	N	N
23	20240426	110411	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34400	300	2	0.88	6325680350	185195	40.22	34200	34500	33850	44300	23900	34100	34156.95	92.67	-94586	8237	34600	34350	34150	33900	33700	34250	33800	15645	10200	5000	26590	50	1	257164985	88465	8.85	0.52	12	0.07	3887.00	66498.00	42400	20240219	-18.87	29000	20230711	18.62	42400	-18.87	20240219	32950	4.40	20240117	42400	-18.87	20240219	29000	18.62	20230711	0.04	N	030200	5000	15644 억	116769563	N	N	1175	N	N
24	20240426	100410	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34300	200	2	0.59	4622299500	135637	29.46	34200	34350	33850	44300	23900	34100	34078.41	92.67	-87958	3378	34600	34350	34150	33900	33700	34250	33800	15645	10200	5000	26590	50	1	257164985	88208	8.82	0.52	12	0.05	3887.00	66498.00	42400	20240219	-19.10	29000	20230711	18.28	42400	-19.10	20240219	32950	4.10	20240117	42400	-19.10	20240219	29000	18.28	20230711	0.04	N	030200	5000	15644 억	116776191	N	N	1175	N	N
25	20240426	090412	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33950	-150	5	-0.44	810731550	23802	5.17	34200	34200	33850	44300	23900	34100	34061.02	92.68	-80616	-4329	34600	34350	34150	33900	33700	34250	33800	15645	10200	5000	26590	50	1	257164985	87308	8.73	0.51	12	0.01	3887.00	66498.00	42400	20240219	-19.93	29000	20230711	17.07	42400	-19.93	20240219	32950	3.03	20240117	42400	-19.93	20240219	29000	17.07	20230711	0.04	N	030200	5000	15644 억	116783533	N	N	1175	N	N
26	20240425	160409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34100	-550	5	-1.59	15713947750	459672	94.36	34250	34400	33950	45000	24300	34650	34185.21	92.73	-61658	-73216	35483	35066	34783	34366	34083	34925	34225	15645	10350	5000	27020	50	1	257164985	87693	8.77	0.51	12	0.18	3887.00	66498.00	42400	20240219	-19.58	29000	20230711	17.59	42400	-19.58	20240219	32950	3.49	20240117	42400	-19.58	20240219	29000	17.59	20230711	0.04	N	030200	5000	15644 억	116854922	N	N	1175	N	N
27	20240425	150412	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34250	-400	5	-1.15	12995862000	380058	78.02	34250	34400	33950	45000	24300	34650	34193.94	92.77	-20999	-52074	35483	35066	34783	34366	34083	34925	34225	15645	10350	5000	27020	50	1	257164985	88079	8.81	0.52	12	0.15	3887.00	66498.00	42400	20240219	-19.22	29000	20230711	18.10	42400	-19.22	20240219	32950	3.95	20240117	42400	-19.22	20240219	29000	18.10	20230711	0.04	N	030200	5000	15644 억	116895581	N	N	2	N	N
28	20240425	140409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34300	-350	5	-1.01	10624994700	310706	63.78	34250	34400	33950	45000	24300	34650	34195.71	92.78	-5791	-36944	35483	35066	34783	34366	34083	34925	34225	15645	10350	5000	27020	50	1	257164985	88208	8.82	0.52	12	0.12	3887.00	66498.00	42400	20240219	-19.10	29000	20230711	18.28	42400	-19.10	20240219	32950	4.10	20240117	42400	-19.10	20240219	29000	18.28	20230711	0.04	N	030200	5000	15644 억	116910789	N	N	2	N	N
29	20240425	130411	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34350	-300	5	-0.87	9604023050	280948	57.67	34250	34400	33950	45000	24300	34650	34183.68	92.78	-4870	-36049	35483	35066	34783	34366	34083	34925	34225	15645	10350	5000	27020	50	1	257164985	88336	8.84	0.52	12	0.11	3887.00	66498.00	42400	20240219	-18.99	29000	20230711	18.45	42400	-18.99	20240219	32950	4.25	20240117	42400	-18.99	20240219	29000	18.45	20230711	0.04	N	030200	5000	15644 억	116911710	N	N	2	N	N
30	20240425	120409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34350	-300	5	-0.87	8383157650	245378	50.37	34250	34400	33950	45000	24300	34650	34163.46	92.78	-432	-32806	35483	35066	34783	34366	34083	34925	34225	15645	10350	5000	27020	50	1	257164985	88336	8.84	0.52	12	0.10	3887.00	66498.00	42400	20240219	-18.99	29000	20230711	18.45	42400	-18.99	20240219	32950	4.25	20240117	42400	-18.99	20240219	29000	18.45	20230711	0.04	N	030200	5000	15644 억	116916148	N	N	2	N	N
31	20240425	110410	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34250	-400	5	-1.15	7047292600	206485	42.39	34250	34400	33950	45000	24300	34650	34128.79	92.78	1633	-31894	35483	35066	34783	34366	34083	34925	34225	15645	10350	5000	27020	50	1	257164985	88079	8.81	0.52	12	0.08	3887.00	66498.00	42400	20240219	-19.22	29000	20230711	18.10	42400	-19.22	20240219	32950	3.95	20240117	42400	-19.22	20240219	29000	18.10	20230711	0.04	N	030200	5000	15644 억	116918213	N	N	2	N	N
32	20240425	100409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34150	-500	5	-1.44	4802007300	140806	28.91	34250	34350	33950	45000	24300	34650	34102.15	92.79	4234	-30895	35483	35066	34783	34366	34083	34925	34225	15645	10350	5000	27020	50	1	257164985	87822	8.79	0.51	12	0.05	3887.00	66498.00	42400	20240219	-19.46	29000	20230711	17.76	42400	-19.46	20240219	32950	3.64	20240117	42400	-19.46	20240219	29000	17.76	20230711	0.04	N	030200	5000	15644 억	116920814	N	N	2	N	N
33	20240425	090410	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34150	-500	5	-1.44	1113842650	32613	6.70	34250	34350	34000	45000	24300	34650	34147.13	92.80	18138	-14392	35483	35066	34783	34366	34083	34925	34225	15645	10350	5000	27020	50	1	257164985	87822	8.79	0.51	12	0.01	3887.00	66498.00	42400	20240219	-19.46	29000	20230711	17.76	42400	-19.46	20240219	32950	3.64	20240117	42400	-19.46	20240219	29000	17.76	20230711	0.04	N	030200	5000	15644 억	116934718	N	N	2	N	N
34	20240424	160408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34650	100	2	0.29	16931902000	486830	102.12	34950	35200	34500	44900	24200	34550	34780.12	92.75	-134310	-125040	35183	34866	34533	34216	33883	35025	34375	15645	10350	5000	26940	50	1	257164985	89108	8.91	0.52	12	0.19	3887.00	66498.00	42400	20240219	-18.28	29000	20230711	19.48	42400	-18.28	20240219	32950	5.16	20240117	42400	-18.28	20240219	29000	19.48	20230711	0.04	N	030200	5000	15644 억	116868889	N	N	1	N	N
35	20240424	150408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34700	150	2	0.43	13175323300	378357	79.37	34950	35200	34500	44900	24200	34550	34822.46	92.81	-53671	-79202	35183	34866	34533	34216	33883	35025	34375	15645	10350	5000	26940	50	1	257164985	89236	8.93	0.52	12	0.15	3887.00	66498.00	42400	20240219	-18.16	29000	20230711	19.66	42400	-18.16	20240219	32950	5.31	20240117	42400	-18.16	20240219	29000	19.66	20230711	0.04	N	030200	5000	15644 억	116949528	N	N	380	N	N
36	20240424	140408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34500	-50	5	-0.14	10585534550	303567	63.68	34950	35200	34500	44900	24200	34550	34870.50	92.84	-17386	-36694	35183	34866	34533	34216	33883	35025	34375	15645	10350	5000	26940	50	1	257164985	88722	8.88	0.52	12	0.12	3887.00	66498.00	42400	20240219	-18.63	29000	20230711	18.97	42400	-18.63	20240219	32950	4.70	20240117	42400	-18.63	20240219	29000	18.97	20230711	0.04	N	030200	5000	15644 억	116985813	N	N	380	N	N
37	20240424	130413	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34600	50	2	0.14	9580010350	274473	57.58	34950	35200	34500	44900	24200	34550	34903.29	92.85	-3308	-22491	35183	34866	34533	34216	33883	35025	34375	15645	10350	5000	26940	50	1	257164985	88979	8.90	0.52	12	0.11	3887.00	66498.00	42400	20240219	-18.40	29000	20230711	19.31	42400	-18.40	20240219	32950	5.01	20240117	42400	-18.40	20240219	29000	19.31	20230711	0.04	N	030200	5000	15644 억	116999891	N	N	380	N	N
38	20240424	120409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34700	150	2	0.43	8027251500	229610	48.17	34950	35200	34600	44900	24200	34550	34960.37	92.86	12482	-5306	35183	34866	34533	34216	33883	35025	34375	15645	10350	5000	26940	50	1	257164985	89236	8.93	0.52	12	0.09	3887.00	66498.00	42400	20240219	-18.16	29000	20230711	19.66	42400	-18.16	20240219	32950	5.31	20240117	42400	-18.16	20240219	29000	19.66	20230711	0.04	N	030200	5000	15644 억	117015681	N	N	380	N	N
39	20240424	110408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34800	250	2	0.72	6907724350	197369	41.40	34950	35200	34750	44900	24200	34550	34999.03	92.86	13763	-1086	35183	34866	34533	34216	33883	35025	34375	15645	10350	5000	26940	50	1	257164985	89493	8.95	0.52	12	0.08	3887.00	66498.00	42400	20240219	-17.92	29000	20230711	20.00	42400	-17.92	20240219	32950	5.61	20240117	42400	-17.92	20240219	29000	20.00	20230711	0.04	N	030200	5000	15644 억	117016962	N	N	380	N	N
40	20240424	100407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34950	400	2	1.16	5181174200	147889	31.02	34950	35200	34850	44900	24200	34550	35034.21	92.87	27394	9278	35183	34866	34533	34216	33883	35025	34375	15645	10350	5000	26940	50	1	257164985	89879	8.99	0.53	12	0.06	3887.00	66498.00	42400	20240219	-17.57	29000	20230711	20.52	42400	-17.57	20240219	32950	6.07	20240117	42400	-17.57	20240219	29000	20.52	20230711	0.04	N	030200	5000	15644 억	117030593	N	N	380	N	N
41	20240424	090408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	35000	450	2	1.30	1007903000	28803	6.04	34950	35150	34850	44900	24200	34550	34992.99	92.87	28922	10297	35183	34866	34533	34216	33883	35025	34375	15645	10350	5000	26940	50	1	257164985	90008	9.00	0.53	12	0.01	3887.00	66498.00	42400	20240219	-17.45	29000	20230711	20.69	42400	-17.45	20240219	32950	6.22	20240117	42400	-17.45	20240219	29000	20.69	20230711	0.04	N	030200	5000	15644 억	117032121	N	N	380	N	N
42	20240423	160359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34550	250	2	0.73	16423628800	475859	68.41	34350	34850	34200	44550	24050	34300	34513.65	92.85	-14860	-56173	35133	34716	34233	33816	33333	34925	34025	15645	10250	5000	26750	50	1	257164985	88851	8.89	0.52	12	0.19	3887.00	66498.00	42400	20240219	-18.51	29000	20230711	19.14	42400	-18.51	20240219	32950	4.86	20240117	42400	-18.51	20240219	29000	19.14	20230711	0.04	N	030200	5000	15644 억	117002756	N	N	380	N	N
43	20240423	150407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34400	100	2	0.29	13675003150	396205	56.96	34350	34850	34200	44550	24050	34300	34514.99	92.87	8514	-50949	35133	34716	34233	33816	33333	34925	34025	15645	10250	5000	26750	50	1	257164985	88465	8.85	0.52	12	0.15	3887.00	66498.00	42400	20240219	-18.87	29000	20230711	18.62	42400	-18.87	20240219	32950	4.40	20240117	42400	-18.87	20240219	29000	18.62	20230711	0.04	N	030200	5000	15644 억	117026130	N	N	897	N	N
44	20240423	140408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34550	250	2	0.73	11419648900	330737	47.55	34350	34850	34200	44550	24050	34300	34527.92	92.88	18841	-45160	35133	34716	34233	33816	33333	34925	34025	15645	10250	5000	26750	50	1	257164985	88851	8.89	0.52	12	0.13	3887.00	66498.00	42400	20240219	-18.51	29000	20230711	19.14	42400	-18.51	20240219	32950	4.86	20240117	42400	-18.51	20240219	29000	19.14	20230711	0.04	N	030200	5000	15644 억	117036457	N	N	897	N	N
45	20240423	130405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34550	250	2	0.73	9958353800	288452	41.47	34350	34850	34200	44550	24050	34300	34523.47	92.88	24435	-33723	35133	34716	34233	33816	33333	34925	34025	15645	10250	5000	26750	50	1	257164985	88851	8.89	0.52	12	0.11	3887.00	66498.00	42400	20240219	-18.51	29000	20230711	19.14	42400	-18.51	20240219	32950	4.86	20240117	42400	-18.51	20240219	29000	19.14	20230711	0.04	N	030200	5000	15644 억	117042051	N	N	897	N	N
46	20240423	120406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34550	250	2	0.73	8674265950	251286	36.13	34350	34850	34200	44550	24050	34300	34519.53	92.88	23270	-30490	35133	34716	34233	33816	33333	34925	34025	15645	10250	5000	26750	50	1	257164985	88851	8.89	0.52	12	0.10	3887.00	66498.00	42400	20240219	-18.51	29000	20230711	19.14	42400	-18.51	20240219	32950	4.86	20240117	42400	-18.51	20240219	29000	19.14	20230711	0.04	N	030200	5000	15644 억	117040886	N	N	897	N	N
47	20240423	110405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34500	200	2	0.58	7505799300	217477	31.27	34350	34850	34200	44550	24050	34300	34513.12	92.88	25700	-24035	35133	34716	34233	33816	33333	34925	34025	15645	10250	5000	26750	50	1	257164985	88722	8.88	0.52	12	0.08	3887.00	66498.00	42400	20240219	-18.63	29000	20230711	18.97	42400	-18.63	20240219	32950	4.70	20240117	42400	-18.63	20240219	29000	18.97	20230711	0.04	N	030200	5000	15644 억	117043316	N	N	897	N	N
48	20240423	100406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34650	350	2	1.02	5372177950	155672	22.38	34350	34850	34200	44550	24050	34300	34509.66	92.89	28521	-7997	35133	34716	34233	33816	33333	34925	34025	15645	10250	5000	26750	50	1	257164985	89108	8.91	0.52	12	0.06	3887.00	66498.00	42400	20240219	-18.28	29000	20230711	19.48	42400	-18.28	20240219	32950	5.16	20240117	42400	-18.28	20240219	29000	19.48	20230711	0.04	N	030200	5000	15644 억	117046137	N	N	897	N	N
49	20240423	090406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34250	-50	5	-0.15	780623100	22741	3.27	34350	34400	34250	44550	24050	34300	34326.74	92.87	2649	-10056	35133	34716	34233	33816	33333	34925	34025	15645	10250	5000	26750	50	1	257164985	88079	8.81	0.52	12	0.01	3887.00	66498.00	42400	20240219	-19.22	29000	20230711	18.10	42400	-19.22	20240219	32950	3.95	20240117	42400	-19.22	20240219	29000	18.10	20230711	0.04	N	030200	5000	15644 억	117020265	N	N	897	N	N
50	20240422	160406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34300	1000	2	3.00	23798264800	695158	89.83	33850	34650	33750	43250	23350	33300	34234.70	92.86	-75473	40728	33966	33632	33316	32982	32666	33475	32825	15645	9950	5000	25970	50	1	257164985	88208	8.82	0.52	12	0.27	3887.00	66498.00	42400	20240219	-19.10	29000	20230711	18.28	42400	-19.10	20240219	32950	4.10	20240117	42400	-19.10	20240219	29000	18.28	20230711	0.04	N	030200	5000	15644 억	117017616	N	N	897	N	N
51	20240422	150404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34250	950	2	2.85	21790903550	636616	82.26	33850	34650	33750	43250	23350	33300	34229.74	92.88	-52624	54671	33966	33632	33316	32982	32666	33475	32825	15645	9950	5000	25970	50	1	257164985	88079	8.81	0.52	12	0.25	3887.00	66498.00	42400	20240219	-19.22	29000	20230711	18.10	42400	-19.22	20240219	32950	3.95	20240117	42400	-19.22	20240219	29000	18.10	20230711	0.04	N	030200	5000	15644 억	117040465	N	N	1138	N	N
52	20240422	140405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34300	1000	2	3.00	18868070250	551335	71.24	33850	34650	33750	43250	23350	33300	34223.05	92.91	-14504	65200	33966	33632	33316	32982	32666	33475	32825	15645	9950	5000	25970	50	1	257164985	88208	8.82	0.52	12	0.21	3887.00	66498.00	42400	20240219	-19.10	29000	20230711	18.28	42400	-19.10	20240219	32950	4.10	20240117	42400	-19.10	20240219	29000	18.28	20230711	0.04	N	030200	5000	15644 억	117078585	N	N	1138	N	N
53	20240422	130403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34250	950	2	2.85	16275216050	475718	61.47	33850	34650	33750	43250	23350	33300	34212.52	92.94	15827	81296	33966	33632	33316	32982	32666	33475	32825	15645	9950	5000	25970	50	1	257164985	88079	8.81	0.52	12	0.18	3887.00	66498.00	42400	20240219	-19.22	29000	20230711	18.10	42400	-19.22	20240219	32950	3.95	20240117	42400	-19.22	20240219	29000	18.10	20230711	0.04	N	030200	5000	15644 억	117108916	N	N	1138	N	N
54	20240422	120404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34250	950	2	2.85	14532500250	424757	54.89	33850	34650	33750	43250	23350	33300	34214.37	92.94	16973	83105	33966	33632	33316	32982	32666	33475	32825	15645	9950	5000	25970	50	1	257164985	88079	8.81	0.52	12	0.17	3887.00	66498.00	42400	20240219	-19.22	29000	20230711	18.10	42400	-19.22	20240219	32950	3.95	20240117	42400	-19.22	20240219	29000	18.10	20230711	0.04	N	030200	5000	15644 억	117110062	N	N	1138	N	N
55	20240422	110404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34500	1200	2	3.60	10874652200	318562	41.16	33850	34550	33750	43250	23350	33300	34137.54	92.95	28391	79091	33966	33632	33316	32982	32666	33475	32825	15645	9950	5000	25970	50	1	257164985	88722	8.88	0.52	12	0.12	3887.00	66498.00	42400	20240219	-18.63	29000	20230711	18.97	42400	-18.63	20240219	32950	4.70	20240117	42400	-18.63	20240219	29000	18.97	20230711	0.04	N	030200	5000	15644 억	117121480	N	N	1138	N	N
56	20240422	100405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34200	900	2	2.70	7127942350	209383	27.06	33850	34250	33750	43250	23350	33300	34043.75	92.94	25593	62650	33966	33632	33316	32982	32666	33475	32825	15645	9950	5000	25970	50	1	257164985	87950	8.80	0.51	12	0.08	3887.00	66498.00	42400	20240219	-19.34	29000	20230711	17.93	42400	-19.34	20240219	32950	3.79	20240117	42400	-19.34	20240219	29000	17.93	20230711	0.04	N	030200	5000	15644 억	117118682	N	N	1138	N	N
57	20240422	090404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33850	550	2	1.65	1677663300	49510	6.40	33850	34050	33750	43250	23350	33300	33889.17	92.93	13163	28244	33966	33632	33316	32982	32666	33475	32825	15645	9950	5000	25970	50	1	257164985	87050	8.71	0.51	12	0.02	3887.00	66498.00	42400	20240219	-20.17	29000	20230711	16.72	42400	-20.17	20240219	32950	2.73	20240117	42400	-20.17	20240219	29000	16.72	20230711	0.04	N	030200	5000	15644 억	117106252	N	N	1138	N	N
58	20240419	160349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33300	-350	5	-1.04	23282731400	699888	117.54	33350	33650	33000	43700	23600	33650	33266.36	92.96	-7656	-136863	34583	34116	33733	33266	32883	33925	33075	15645	10050	5000	26240	50	1	257164985	85636	8.57	0.50	12	0.27	3887.00	66498.00	42400	20240219	-21.46	29000	20230711	14.83	42400	-21.46	20240219	32950	1.06	20240117	42400	-21.46	20240219	29000	14.83	20230711	0.04	N	030200	5000	15644 억	117135066	N	N	1138	N	N
59	20240419	150351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33300	-350	5	-1.04	21452651800	644939	108.31	33350	33650	33000	43700	23600	33650	33263.07	92.92	-47947	-130164	34583	34116	33733	33266	32883	33925	33075	15645	10050	5000	26240	50	1	257164985	85636	8.57	0.50	12	0.25	3887.00	66498.00	42400	20240219	-21.46	29000	20230711	14.83	42400	-21.46	20240219	32950	1.06	20240117	42400	-21.46	20240219	29000	14.83	20230711	0.04	N	030200	5000	15644 억	117094775	N	N	7412	N	N
60	20240419	140347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33300	-350	5	-1.04	18123831950	544869	91.51	33350	33650	33000	43700	23600	33650	33262.73	92.92	-55168	-124311	34583	34116	33733	33266	32883	33925	33075	15645	10050	5000	26240	50	1	257164985	85636	8.57	0.50	12	0.21	3887.00	66498.00	42400	20240219	-21.46	29000	20230711	14.83	42400	-21.46	20240219	32950	1.06	20240117	42400	-21.46	20240219	29000	14.83	20230711	0.04	N	030200	5000	15644 억	117087554	N	N	7412	N	N
61	20240419	130350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33300	-350	5	-1.04	15208169100	457144	76.77	33350	33650	33000	43700	23600	33650	33267.78	92.94	-24164	-83608	34583	34116	33733	33266	32883	33925	33075	15645	10050	5000	26240	50	1	257164985	85636	8.57	0.50	12	0.18	3887.00	66498.00	42400	20240219	-21.46	29000	20230711	14.83	42400	-21.46	20240219	32950	1.06	20240117	42400	-21.46	20240219	29000	14.83	20230711	0.04	N	030200	5000	15644 억	117118558	N	N	7412	N	N
62	20240419	120348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33250	-400	5	-1.19	13711256600	412158	69.22	33350	33650	33000	43700	23600	33650	33266.99	92.95	-21701	-80451	34583	34116	33733	33266	32883	33925	33075	15645	10050	5000	26240	50	1	257164985	85507	8.55	0.50	12	0.16	3887.00	66498.00	42400	20240219	-21.58	29000	20230711	14.66	42400	-21.58	20240219	32950	0.91	20240117	42400	-21.58	20240219	29000	14.66	20230711	0.04	N	030200	5000	15644 억	117121021	N	N	7412	N	N
63	20240419	110351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33200	-450	5	-1.34	9951241900	298554	50.14	33350	33650	33150	43700	23600	33650	33331.46	92.97	7132	-51362	34583	34116	33733	33266	32883	33925	33075	15645	10050	5000	26240	50	1	257164985	85379	8.54	0.50	12	0.12	3887.00	66498.00	42400	20240219	-21.70	29000	20230711	14.48	42400	-21.70	20240219	32950	0.76	20240117	42400	-21.70	20240219	29000	14.48	20230711	0.04	N	030200	5000	15644 억	117149854	N	N	7412	N	N
64	20240419	100350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33300	-350	5	-1.04	7741782300	232075	38.98	33350	33650	33150	43700	23600	33650	33358.96	92.97	14277	-36300	34583	34116	33733	33266	32883	33925	33075	15645	10050	5000	26240	50	1	257164985	85636	8.57	0.50	12	0.09	3887.00	66498.00	42400	20240219	-21.46	29000	20230711	14.83	42400	-21.46	20240219	32950	1.06	20240117	42400	-21.46	20240219	29000	14.83	20230711	0.04	N	030200	5000	15644 억	117156999	N	N	7412	N	N
65	20240419	090347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33500	-150	5	-0.45	1365769300	40909	6.87	33350	33650	33300	43700	23600	33650	33385.53	92.96	2183	-16059	34583	34116	33733	33266	32883	33925	33075	15645	10050	5000	26240	50	1	257164985	86150	8.62	0.50	12	0.02	3887.00	66498.00	42400	20240219	-20.99	29000	20230711	15.52	42400	-20.99	20240219	32950	1.67	20240117	42400	-20.99	20240219	29000	15.52	20230711	0.04	N	030200	5000	15644 억	117144905	N	N	7412	N	N
66	20240418	160346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33650	50	2	0.15	19866043500	590065	89.30	34000	34200	33350	43650	23550	33600	33667.60	92.93	-23390	7369	35000	34300	33850	33150	32700	34075	32925	15645	10050	5000	26200	50	1	257164985	86536	8.66	0.51	12	0.23	3887.00	66498.00	42400	20240219	-20.64	29000	20230711	16.03	42400	-20.64	20240219	32950	2.12	20240117	42400	-20.64	20240219	29000	16.03	20230711	0.04	N	030200	5000	15644 억	117107330	N	N	7412	N	N
67	20240418	150348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33550	-50	5	-0.15	16672440550	494977	74.91	34000	34200	33350	43650	23550	33600	33683.27	92.96	5556	-3845	35000	34300	33850	33150	32700	34075	32925	15645	10050	5000	26200	50	1	257164985	86279	8.63	0.50	12	0.19	3887.00	66498.00	42400	20240219	-20.87	29000	20230711	15.69	42400	-20.87	20240219	32950	1.82	20240117	42400	-20.87	20240219	29000	15.69	20230711	0.04	N	030200	5000	15644 억	117136276	N	N	16	N	N
68	20240418	140348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33500	-100	5	-0.30	12196163050	361683	54.74	34000	34200	33500	43650	23550	33600	33720.60	92.95	-4227	-15049	35000	34300	33850	33150	32700	34075	32925	15645	10050	5000	26200	50	1	257164985	86150	8.62	0.50	12	0.14	3887.00	66498.00	42400	20240219	-20.99	29000	20230711	15.52	42400	-20.99	20240219	32950	1.67	20240117	42400	-20.99	20240219	29000	15.52	20230711	0.04	N	030200	5000	15644 억	117126493	N	N	16	N	N
69	20240418	130348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33600	0	3	0.00	10087572850	298938	45.24	34000	34200	33500	43650	23550	33600	33744.72	92.95	-7119	-12796	35000	34300	33850	33150	32700	34075	32925	15645	10050	5000	26200	50	1	257164985	86407	8.64	0.51	12	0.12	3887.00	66498.00	42400	20240219	-20.75	29000	20230711	15.86	42400	-20.75	20240219	32950	1.97	20240117	42400	-20.75	20240219	29000	15.86	20230711	0.04	N	030200	5000	15644 억	117123601	N	N	16	N	N
70	20240418	120348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33650	50	2	0.15	7816608050	231431	35.03	34000	34200	33500	43650	23550	33600	33775.15	92.95	-7202	-11640	35000	34300	33850	33150	32700	34075	32925	15645	10050	5000	26200	50	1	257164985	86536	8.66	0.51	12	0.09	3887.00	66498.00	42400	20240219	-20.64	29000	20230711	16.03	42400	-20.64	20240219	32950	2.12	20240117	42400	-20.64	20240219	29000	16.03	20230711	0.04	N	030200	5000	15644 억	117123518	N	N	16	N	N
71	20240418	110348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33700	100	2	0.30	6159354000	182224	27.58	34000	34200	33500	43650	23550	33600	33801.05	92.95	-6579	-11786	35000	34300	33850	33150	32700	34075	32925	15645	10050	5000	26200	50	1	257164985	86665	8.67	0.51	12	0.07	3887.00	66498.00	42400	20240219	-20.52	29000	20230711	16.21	42400	-20.52	20240219	32950	2.28	20240117	42400	-20.52	20240219	29000	16.21	20230711	0.04	N	030200	5000	15644 억	117124141	N	N	16	N	N
72	20240418	100349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33850	250	2	0.74	3940132750	116542	17.64	34000	34200	33500	43650	23550	33600	33808.77	92.95	-6485	-10926	35000	34300	33850	33150	32700	34075	32925	15645	10050	5000	26200	50	1	257164985	87050	8.71	0.51	12	0.05	3887.00	66498.00	42400	20240219	-20.17	29000	20230711	16.72	42400	-20.17	20240219	32950	2.73	20240117	42400	-20.17	20240219	29000	16.72	20230711	0.04	N	030200	5000	15644 억	117124235	N	N	16	N	N
73	20240418	090348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33850	250	2	0.74	1312652650	38669	5.85	34000	34200	33650	43650	23550	33600	33946.26	92.96	11226	9935	35000	34300	33850	33150	32700	34075	32925	15645	10050	5000	26200	50	1	257164985	87050	8.71	0.51	12	0.02	3887.00	66498.00	42400	20240219	-20.17	29000	20230711	16.72	42400	-20.17	20240219	32950	2.73	20240117	42400	-20.17	20240219	29000	16.72	20230711	0.04	N	030200	5000	15644 억	117141946	N	N	16	N	N
74	20240417	160343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33600	-650	5	-1.90	21626170650	641486	90.01	34300	34550	33400	44500	24000	34250	33712.52	92.97	-109952	-203286	35283	34766	34383	33866	33483	34575	33675	15645	10250	5000	26710	50	1	257164985	86407	8.64	0.51	12	0.25	3887.00	66498.00	42400	20240219	-20.75	29000	20230711	15.86	42400	-20.75	20240219	32950	1.97	20240117	42400	-20.75	20240219	29000	15.86	20230711	0.04	N	030200	5000	15644 억	117149115	N	N	16	N	N
75	20240417	150350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33600	-650	5	-1.90	18092340150	536122	75.22	34300	34550	33500	44500	24000	34250	33746.55	92.96	-122612	-181222	35283	34766	34383	33866	33483	34575	33675	15645	10250	5000	26710	50	1	257164985	86407	8.64	0.51	12	0.21	3887.00	66498.00	42400	20240219	-20.75	29000	20230711	15.86	42400	-20.75	20240219	32950	1.97	20240117	42400	-20.75	20240219	29000	15.86	20230711	0.04	N	030200	5000	15644 억	117136455	N	N	1688	N	N
76	20240417	140347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33650	-600	5	-1.75	15289141900	452697	63.52	34300	34550	33500	44500	24000	34250	33773.30	92.98	-92611	-141654	35283	34766	34383	33866	33483	34575	33675	15645	10250	5000	26710	50	1	257164985	86536	8.66	0.51	12	0.18	3887.00	66498.00	42400	20240219	-20.64	29000	20230711	16.03	42400	-20.64	20240219	32950	2.12	20240117	42400	-20.64	20240219	29000	16.03	20230711	0.04	N	030200	5000	15644 억	117166456	N	N	1688	N	N
77	20240417	130349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33600	-650	5	-1.90	13357822500	395213	55.45	34300	34550	33500	44500	24000	34250	33798.88	92.99	-85892	-118702	35283	34766	34383	33866	33483	34575	33675	15645	10250	5000	26710	50	1	257164985	86407	8.64	0.51	12	0.15	3887.00	66498.00	42400	20240219	-20.75	29000	20230711	15.86	42400	-20.75	20240219	32950	1.97	20240117	42400	-20.75	20240219	29000	15.86	20230711	0.04	N	030200	5000	15644 억	117173175	N	N	1688	N	N
78	20240417	120349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33750	-500	5	-1.46	12013033400	355288	49.85	34300	34550	33500	44500	24000	34250	33811.92	92.99	-85320	-117965	35283	34766	34383	33866	33483	34575	33675	15645	10250	5000	26710	50	1	257164985	86793	8.68	0.51	12	0.14	3887.00	66498.00	42400	20240219	-20.40	29000	20230711	16.38	42400	-20.40	20240219	32950	2.43	20240117	42400	-20.40	20240219	29000	16.38	20230711	0.04	N	030200	5000	15644 억	117173747	N	N	1688	N	N
79	20240417	110351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33600	-650	5	-1.90	10209220050	301629	42.32	34300	34550	33550	44500	24000	34250	33846.75	92.99	-78865	-110397	35283	34766	34383	33866	33483	34575	33675	15645	10250	5000	26710	50	1	257164985	86407	8.64	0.51	12	0.12	3887.00	66498.00	42400	20240219	-20.75	29000	20230711	15.86	42400	-20.75	20240219	32950	1.97	20240117	42400	-20.75	20240219	29000	15.86	20230711	0.04	N	030200	5000	15644 억	117180202	N	N	1688	N	N
80	20240417	100346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	33700	-550	5	-1.61	6805952100	200552	28.14	34300	34550	33600	44500	24000	34250	33935.87	93.01	-53328	-82645	35283	34766	34383	33866	33483	34575	33675	15645	10250	5000	26710	50	1	257164985	86665	8.67	0.51	12	0.08	3887.00	66498.00	42400	20240219	-20.52	29000	20230711	16.21	42400	-20.52	20240219	32950	2.28	20240117	42400	-20.52	20240219	29000	16.21	20230711	0.04	N	030200	5000	15644 억	117205739	N	N	1688	N	N
81	20240417	090346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34300	50	2	0.15	745807900	21727	3.05	34300	34550	34200	44500	24000	34250	34326.84	93.06	1692	-4578	35283	34766	34383	33866	33483	34575	33675	15645	10250	5000	26710	50	1	257164985	88208	8.82	0.52	12	0.01	3887.00	66498.00	42400	20240219	-19.10	29000	20230711	18.28	42400	-19.10	20240219	32950	4.10	20240117	42400	-19.10	20240219	29000	18.28	20230711	0.04	N	030200	5000	15644 억	117260759	N	N	1688	N	N
82	20240416	160350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34250	-200	5	-0.58	22824364700	663737	121.47	34400	34900	34000	44750	24150	34450	34387.69	93.06	-1781	-141868	34916	34682	34366	34132	33816	34800	34250	15645	10300	5000	26870	50	1	257164985	88079	8.81	0.52	12	0.26	3887.00	66498.00	42400	20240219	-19.22	29000	20230711	18.10	42400	-19.22	20240219	32950	3.95	20240117	42400	-19.22	20240219	29000	18.10	20230711	0.04	N	030200	5000	15644 억	117264393	N	N	1688	N	N
83	20240416	150346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34350	-100	5	-0.29	20243957250	588458	107.70	34400	34900	34000	44750	24150	34450	34401.70	93.06	2346	-130379	34916	34682	34366	34132	33816	34800	34250	15645	10300	5000	26870	50	1	257164985	88336	8.84	0.52	12	0.23	3887.00	66498.00	42400	20240219	-18.99	29000	20230711	18.45	42400	-18.99	20240219	32950	4.25	20240117	42400	-18.99	20240219	29000	18.45	20230711	0.04	N	030200	5000	15644 억	117268520	N	N	16076	N	N
84	20240416	140346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34200	-250	5	-0.73	17192277300	499332	91.38	34400	34900	34000	44750	24150	34450	34430.55	93.06	-982	-100611	34916	34682	34366	34132	33816	34800	34250	15645	10300	5000	26870	50	1	257164985	87950	8.80	0.51	12	0.19	3887.00	66498.00	42400	20240219	-19.34	29000	20230711	17.93	42400	-19.34	20240219	32950	3.79	20240117	42400	-19.34	20240219	29000	17.93	20230711	0.04	N	030200	5000	15644 억	117265192	N	N	16076	N	N
85	20240416	130348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34100	-350	5	-1.02	14121191650	409330	74.91	34400	34900	34100	44750	24150	34450	34498.31	93.07	8926	-81303	34916	34682	34366	34132	33816	34800	34250	15645	10300	5000	26870	50	1	257164985	87693	8.77	0.51	12	0.16	3887.00	66498.00	42400	20240219	-19.58	29000	20230711	17.59	42400	-19.58	20240219	32950	3.49	20240117	42400	-19.58	20240219	29000	17.59	20230711	0.04	N	030200	5000	15644 억	117275100	N	N	16076	N	N
86	20240416	120348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34250	-200	5	-0.58	11974114950	346553	63.42	34400	34900	34200	44750	24150	34450	34552.05	93.06	1096	-73205	34916	34682	34366	34132	33816	34800	34250	15645	10300	5000	26870	50	1	257164985	88079	8.81	0.52	12	0.13	3887.00	66498.00	42400	20240219	-19.22	29000	20230711	18.10	42400	-19.22	20240219	32950	3.95	20240117	42400	-19.22	20240219	29000	18.10	20230711	0.04	N	030200	5000	15644 억	117267270	N	N	16076	N	N
87	20240416	110347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34400	-50	5	-0.15	9946354150	287425	52.60	34400	34900	34300	44750	24150	34450	34605.05	93.07	7057	-52891	34916	34682	34366	34132	33816	34800	34250	15645	10300	5000	26870	50	1	257164985	88465	8.85	0.52	12	0.11	3887.00	66498.00	42400	20240219	-18.87	29000	20230711	18.62	42400	-18.87	20240219	32950	4.40	20240117	42400	-18.87	20240219	29000	18.62	20230711	0.04	N	030200	5000	15644 억	117273231	N	N	16076	N	N
88	20240416	100343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34650	200	2	0.58	7399179500	213660	39.10	34400	34900	34300	44750	24150	34450	34630.63	93.07	17429	-24240	34916	34682	34366	34132	33816	34800	34250	15645	10300	5000	26870	50	1	257164985	89108	8.91	0.52	12	0.08	3887.00	66498.00	42400	20240219	-18.28	29000	20230711	19.48	42400	-18.28	20240219	32950	5.16	20240117	42400	-18.28	20240219	29000	19.48	20230711	0.04	N	030200	5000	15644 억	117283603	N	N	16076	N	N
89	20240416	090343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34650	200	2	0.58	1561267750	45077	8.25	34400	34900	34300	44750	24150	34450	34635.61	93.07	17289	10436	34916	34682	34366	34132	33816	34800	34250	15645	10300	5000	26870	50	1	257164985	89108	8.91	0.52	12	0.02	3887.00	66498.00	42400	20240219	-18.28	29000	20230711	19.48	42400	-18.28	20240219	32950	5.16	20240117	42400	-18.28	20240219	29000	19.48	20230711	0.04	N	030200	5000	15644 억	117283463	N	N	16076	N	N
90	20240415	160342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34450	-150	5	-0.43	15766038800	459145	50.32	34300	34600	34050	44950	24250	34600	34337.80	93.08	-53113	-80240	35933	35266	34783	34116	33633	35025	33875	15645	10350	5000	26980	50	1	257164985	88593	8.86	0.52	12	0.18	3887.00	66498.00	42400	20240219	-18.75	29000	20230711	18.79	42400	-18.75	20240219	32950	4.55	20240117	42400	-18.75	20240219	29000	18.79	20230711	0.04	N	030200	5000	15644 억	117294312	N	N	16076	N	N
91	20240415	150345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34500	-100	5	-0.29	13398563550	390411	42.78	34300	34600	34050	44950	24250	34600	34319.12	93.08	-50580	-70069	35933	35266	34783	34116	33633	35025	33875	15645	10350	5000	26980	50	1	257164985	88722	8.88	0.52	12	0.15	3887.00	66498.00	42400	20240219	-18.63	29000	20230711	18.97	42400	-18.63	20240219	32950	4.70	20240117	42400	-18.63	20240219	29000	18.97	20230711	0.04	N	030200	5000	15644 억	117296845	N	N	8575	N	N
92	20240415	140341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34450	-150	5	-0.43	11056741800	322354	35.33	34300	34550	34050	44950	24250	34600	34300.00	93.10	-29953	-42673	35933	35266	34783	34116	33633	35025	33875	15645	10350	5000	26980	50	1	257164985	88593	8.86	0.52	12	0.13	3887.00	66498.00	42400	20240219	-18.75	29000	20230711	18.79	42400	-18.75	20240219	32950	4.55	20240117	42400	-18.75	20240219	29000	18.79	20230711	0.04	N	030200	5000	15644 억	117317472	N	N	8575	N	N
93	20240415	130340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34500	-100	5	-0.29	9553820900	278736	30.55	34300	34550	34050	44950	24250	34600	34275.52	93.12	-10297	-23345	35933	35266	34783	34116	33633	35025	33875	15645	10350	5000	26980	50	1	257164985	88722	8.88	0.52	12	0.11	3887.00	66498.00	42400	20240219	-18.63	29000	20230711	18.97	42400	-18.63	20240219	32950	4.70	20240117	42400	-18.63	20240219	29000	18.97	20230711	0.04	N	030200	5000	15644 억	117337128	N	N	8575	N	N
94	20240415	120343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34300	-300	5	-0.87	8308183200	242533	26.58	34300	34550	34050	44950	24250	34600	34255.89	93.13	1381	-11605	35933	35266	34783	34116	33633	35025	33875	15645	10350	5000	26980	50	1	257164985	88208	8.82	0.52	12	0.09	3887.00	66498.00	42400	20240219	-19.10	29000	20230711	18.28	42400	-19.10	20240219	32950	4.10	20240117	42400	-19.10	20240219	29000	18.28	20230711	0.04	N	030200	5000	15644 억	117348806	N	N	8575	N	N
95	20240415	110343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34300	-300	5	-0.87	6826400300	199329	21.84	34300	34550	34050	44950	24250	34600	34246.90	93.13	9314	-3502	35933	35266	34783	34116	33633	35025	33875	15645	10350	5000	26980	50	1	257164985	88208	8.82	0.52	12	0.08	3887.00	66498.00	42400	20240219	-19.10	29000	20230711	18.28	42400	-19.10	20240219	32950	4.10	20240117	42400	-19.10	20240219	29000	18.28	20230711	0.04	N	030200	5000	15644 억	117356739	N	N	8575	N	N
96	20240415	100343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34300	-300	5	-0.87	4987464700	145567	15.95	34300	34550	34050	44950	24250	34600	34262.33	93.13	6304	-2096	35933	35266	34783	34116	33633	35025	33875	15645	10350	5000	26980	50	1	257164985	88208	8.82	0.52	12	0.06	3887.00	66498.00	42400	20240219	-19.10	29000	20230711	18.28	42400	-19.10	20240219	32950	4.10	20240117	42400	-19.10	20240219	29000	18.28	20230711	0.04	N	030200	5000	15644 억	117353729	N	N	8575	N	N
97	20240415	090344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34100	-500	5	-1.45	1195240850	34940	3.83	34300	34550	34050	44950	24250	34600	34208.38	93.13	8195	4447	35933	35266	34783	34116	33633	35025	33875	15645	10350	5000	26980	50	1	257164985	87693	8.77	0.51	12	0.01	3887.00	66498.00	42400	20240219	-19.58	29000	20230711	17.59	42400	-19.58	20240219	32950	3.49	20240117	42400	-19.58	20240219	29000	17.59	20230711	0.04	N	030200	5000	15644 억	117355620	N	N	8575	N	N
98	20240412	160342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34600	-800	5	-2.26	31585705250	911528	81.15	35050	35450	34300	46000	24800	35400	34651.38	93.12	-1873	-184105	36433	35916	35233	34716	34033	36175	34975	15645	10600	5000	27610	50	1	257164985	88979	8.90	0.52	12	0.35	3887.00	66498.00	42400	20240219	-18.40	29000	20230711	19.31	42400	-18.40	20240219	32950	5.01	20240117	42400	-18.40	20240219	29000	19.31	20230711	0.04	N	030200	5000	15644 억	117345013	N	N	8575	N	N
99	20240412	150341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34650	-750	5	-2.12	28044456900	809236	72.05	35050	35450	34300	46000	24800	35400	34655.44	93.11	-12993	-199606	36433	35916	35233	34716	34033	36175	34975	15645	10600	5000	27610	50	1	257164985	89108	8.91	0.52	12	0.31	3887.00	66498.00	42400	20240219	-18.28	29000	20230711	19.48	42400	-18.28	20240219	32950	5.16	20240117	42400	-18.28	20240219	29000	19.48	20230711	0.04	N	030200	5000	15644 억	117333893	N	N	11199	N	N
100	20240412	140342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34600	-800	5	-2.26	24842089050	716529	63.79	35050	35450	34300	46000	24800	35400	34670.00	93.09	-46829	-196645	36433	35916	35233	34716	34033	36175	34975	15645	10600	5000	27610	50	1	257164985	88979	8.90	0.52	12	0.28	3887.00	66498.00	42400	20240219	-18.40	29000	20230711	19.31	42400	-18.40	20240219	32950	5.01	20240117	42400	-18.40	20240219	29000	19.31	20230711	0.04	N	030200	5000	15644 억	117300057	N	N	11199	N	N
101	20240412	130339	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34500	-900	5	-2.54	21596254200	622504	55.42	35050	35450	34300	46000	24800	35400	34692.51	93.08	-61486	-195417	36433	35916	35233	34716	34033	36175	34975	15645	10600	5000	27610	50	1	257164985	88722	8.88	0.52	12	0.24	3887.00	66498.00	42400	20240219	-18.63	29000	20230711	18.97	42400	-18.63	20240219	32950	4.70	20240117	42400	-18.63	20240219	29000	18.97	20230711	0.04	N	030200	5000	15644 억	117285400	N	N	11199	N	N
102	20240412	120341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34650	-750	5	-2.12	18980184550	546677	48.67	35050	35450	34300	46000	24800	35400	34719.14	93.07	-67896	-167208	36433	35916	35233	34716	34033	36175	34975	15645	10600	5000	27610	50	1	257164985	89108	8.91	0.52	12	0.21	3887.00	66498.00	42400	20240219	-18.28	29000	20230711	19.48	42400	-18.28	20240219	32950	5.16	20240117	42400	-18.28	20240219	29000	19.48	20230711	0.04	N	030200	5000	15644 억	117278990	N	N	11199	N	N
103	20240412	110339	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34400	-1000	5	-2.82	15932520350	458600	40.83	35050	35450	34300	46000	24800	35400	34741.59	93.07	-74162	-159358	36433	35916	35233	34716	34033	36175	34975	15645	10600	5000	27610	50	1	257164985	88465	8.85	0.52	12	0.18	3887.00	66498.00	42400	20240219	-18.87	29000	20230711	18.62	42400	-18.87	20240219	32950	4.40	20240117	42400	-18.87	20240219	29000	18.62	20230711	0.04	N	030200	5000	15644 억	117272724	N	N	11199	N	N
104	20240412	100340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	34600	-800	5	-2.26	10108100400	289806	25.80	35050	35450	34550	46000	24800	35400	34878.78	93.11	-17617	-91225	36433	35916	35233	34716	34033	36175	34975	15645	10600	5000	27610	50	1	257164985	88979	8.90	0.52	12	0.11	3887.00	66498.00	42400	20240219	-18.40	29000	20230711	19.31	42400	-18.40	20240219	32950	5.01	20240117	42400	-18.40	20240219	29000	19.31	20230711	0.04	N	030200	5000	15644 억	117329269	N	N	11199	N	N
105	20240412	090340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	35200	-200	5	-0.56	1559571150	44288	3.94	35050	35450	35000	46000	24800	35400	35214.14	93.13	13052	-13967	36433	35916	35233	34716	34033	36175	34975	15645	10600	5000	27610	50	1	257164985	90522	9.06	0.53	12	0.02	3887.00	66498.00	42400	20240219	-16.98	29000	20230711	21.38	42400	-16.98	20240219	32950	6.83	20240117	42400	-16.98	20240219	29000	21.38	20230711	0.04	N	030200	5000	15644 억	117359938	N	N	11199	N	N
106	20240411	160337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	35400	-1000	5	-2.75	37321510600	1056238	387.62	35100	35750	34550	47300	25500	36400	35334.35	93.05	-124703	-157176	37400	36900	36600	36100	35800	36750	35950	15645	10900	5000	28390	50	1	257164985	91036	9.11	0.53	12	0.41	3887.00	66498.00	42400	20240219	-16.51	29000	20230711	22.07	42400	-16.51	20240219	32950	7.44	20240117	42400	-16.51	20240219	29000	22.07	20230711	0.04	N	030200	5000	15644 억	117255375	N	N	11192	N	N
107	20240411	150343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	35550	-850	5	-2.34	28282078300	800898	293.91	35100	35750	34550	47300	25500	36400	35312.94	93.11	-55882	-229272	37400	36900	36600	36100	35800	36750	35950	15645	10900	5000	28390	50	1	257164985	91422	9.15	0.53	12	0.31	3887.00	66498.00	42400	20240219	-16.16	29000	20230711	22.59	42400	-16.16	20240219	32950	7.89	20240117	42400	-16.16	20240219	29000	22.59	20230711	0.04	N	030200	5000	15644 억	117324196	N	N	4516	N	N
108	20240411	140343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	35550	-850	5	-2.34	24215144750	686425	251.90	35100	35750	34550	47300	25500	36400	35277.16	93.11	-50550	-185943	37400	36900	36600	36100	35800	36750	35950	15645	10900	5000	28390	50	1	257164985	91422	9.15	0.53	12	0.27	3887.00	66498.00	42400	20240219	-16.16	29000	20230711	22.59	42400	-16.16	20240219	32950	7.89	20240117	42400	-16.16	20240219	29000	22.59	20230711	0.04	N	030200	5000	15644 억	117329528	N	N	4516	N	N
109	20240411	130335	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	35600	-800	5	-2.20	21714818100	615969	226.05	35100	35750	34550	47300	25500	36400	35253.07	93.12	-37934	-155319	37400	36900	36600	36100	35800	36750	35950	15645	10900	5000	28390	50	1	257164985	91551	9.16	0.54	12	0.24	3887.00	66498.00	42400	20240219	-16.04	29000	20230711	22.76	42400	-16.04	20240219	32950	8.04	20240117	42400	-16.04	20240219	29000	22.76	20230711	0.04	N	030200	5000	15644 억	117342144	N	N	4516	N	N
110	20240411	120340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	35600	-800	5	-2.20	19550058300	555209	203.75	35100	35650	34550	47300	25500	36400	35212.04	93.11	-45440	-148984	37400	36900	36600	36100	35800	36750	35950	15645	10900	5000	28390	50	1	257164985	91551	9.16	0.54	12	0.22	3887.00	66498.00	42400	20240219	-16.04	29000	20230711	22.76	42400	-16.04	20240219	32950	8.04	20240117	42400	-16.04	20240219	29000	22.76	20230711	0.04	N	030200	5000	15644 억	117334638	N	N	4516	N	N
111	20240411	110337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	35500	-900	5	-2.47	16498998450	469067	172.14	35100	35650	34550	47300	25500	36400	35174.04	93.12	-43706	-122946	37400	36900	36600	36100	35800	36750	35950	15645	10900	5000	28390	50	1	257164985	91294	9.13	0.53	12	0.18	3887.00	66498.00	42400	20240219	-16.27	29000	20230711	22.41	42400	-16.27	20240219	32950	7.74	20240117	42400	-16.27	20240219	29000	22.41	20230711	0.04	N	030200	5000	15644 억	117336372	N	N	4516	N	N
112	20240411	100340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	35400	-1000	5	-2.75	12132331650	345960	126.96	35100	35500	34550	47300	25500	36400	35068.54	93.11	-49429	-95636	37400	36900	36600	36100	35800	36750	35950	15645	10900	5000	28390	50	1	257164985	91036	9.11	0.53	12	0.13	3887.00	66498.00	42400	20240219	-16.51	29000	20230711	22.07	42400	-16.51	20240219	32950	7.44	20240117	42400	-16.51	20240219	29000	22.07	20230711	0.04	N	030200	5000	15644 억	117330649	N	N	4516	N	N
113	20240411	090338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	35000	-1400	5	-3.85	3705337250	105849	38.84	35100	35500	34550	47300	25500	36400	35005.68	93.12	-44642	-26044	37400	36900	36600	36100	35800	36750	35950	15645	10900	5000	28390	50	1	257164985	90008	9.00	0.53	12	0.04	3887.00	66498.00	42400	20240219	-17.45	29000	20230711	20.69	42400	-17.45	20240219	32950	6.22	20240117	42400	-17.45	20240219	29000	20.69	20230711	0.04	N	030200	5000	15644 억	117335436	N	N	4516	N	N
114	20240409	160334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	-450	5	-1.22	9970296050	272251	36.25	36950	37100	36300	47900	25800	36850	36621.86	93.15	-8074	-1378	37883	37366	36533	36016	35183	37625	36275	15645	11050	5000	28740	50	1	257164985	93608	9.36	0.55	12	0.11	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.04	N	030200	5000	15644 억	117373657	N	N	4516	N	N
115	20240409	150336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	-450	5	-1.22	9126020350	249044	33.16	36950	37100	36350	47900	25800	36850	36644.21	93.15	2701	1257	37883	37366	36533	36016	35183	37625	36275	15645	11050	5000	28740	50	1	257164985	93608	9.36	0.55	12	0.10	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.04	N	030200	5000	15644 억	117384432	N	N	4275	N	N
116	20240409	140339	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	-350	5	-0.95	7850884400	214023	28.50	36950	37100	36350	47900	25800	36850	36682.43	93.15	2788	396	37883	37366	36533	36016	35183	37625	36275	15645	11050	5000	28740	50	1	257164985	93865	9.39	0.55	12	0.08	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.04	N	030200	5000	15644 억	117384519	N	N	4275	N	N
117	20240409	130334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	-350	5	-0.95	6769555300	184339	24.54	36950	37100	36400	47900	25800	36850	36723.40	93.15	-498	-1402	37883	37366	36533	36016	35183	37625	36275	15645	11050	5000	28740	50	1	257164985	93865	9.39	0.55	12	0.07	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.04	N	030200	5000	15644 억	117381233	N	N	4275	N	N
118	20240409	120337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36600	-250	5	-0.68	5619063600	152820	20.35	36950	37100	36500	47900	25800	36850	36769.16	93.15	-7501	-7034	37883	37366	36533	36016	35183	37625	36275	15645	11050	5000	28740	50	1	257164985	94122	9.42	0.55	12	0.06	3887.00	66498.00	42400	20240219	-13.68	29000	20230711	26.21	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230711	0.04	N	030200	5000	15644 억	117374230	N	N	4275	N	N
119	20240409	110336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36600	-250	5	-0.68	4549769150	123587	16.45	36950	37100	36500	47900	25800	36850	36814.30	93.14	-12317	-13519	37883	37366	36533	36016	35183	37625	36275	15645	11050	5000	28740	50	1	257164985	94122	9.42	0.55	12	0.05	3887.00	66498.00	42400	20240219	-13.68	29000	20230711	26.21	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230711	0.04	N	030200	5000	15644 억	117369414	N	N	4275	N	N
120	20240409	100333	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36750	-100	5	-0.27	3048730350	82652	11.00	36950	37100	36700	47900	25800	36850	36886.35	93.14	-15618	-12113	37883	37366	36533	36016	35183	37625	36275	15645	11050	5000	28740	50	1	257164985	94508	9.45	0.55	12	0.03	3887.00	66498.00	42400	20240219	-13.33	29000	20230711	26.72	42400	-13.33	20240219	32950	11.53	20240117	42400	-13.33	20240219	29000	26.72	20230711	0.04	N	030200	5000	15644 억	117366113	N	N	4275	N	N
121	20240409	090338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36800	-50	5	-0.14	410646100	11133	1.48	36950	37000	36750	47900	25800	36850	36885.48	93.15	-4820	-3213	37883	37366	36533	36016	35183	37625	36275	15645	11050	5000	28740	50	1	257164985	94637	9.47	0.55	12	0.00	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.04	N	030200	5000	15644 억	117376911	N	N	4275	N	N
122	20240408	160334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36850	700	2	1.94	18933433250	517084	98.45	36150	37050	35700	46950	25350	36150	36615.77	93.30	242169	65436	36850	36500	36200	35850	35550	36675	36025	15645	10800	5000	28190	50	1	257164985	94765	9.48	0.55	12	0.20	3887.00	66498.00	42400	20240219	-13.09	29000	20230711	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230711	0.04	N	030200	5000	15644 억	117563305	N	N	4275	N	N
123	20240408	150334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36700	550	2	1.52	16126872000	440847	83.93	36150	37050	35700	46950	25350	36150	36581.56	93.14	50182	44874	36850	36500	36200	35850	35550	36675	36025	15645	10800	5000	28190	50	1	257164985	94380	9.44	0.55	12	0.17	3887.00	66498.00	42400	20240219	-13.44	29000	20230711	26.55	42400	-13.44	20240219	32950	11.38	20240117	42400	-13.44	20240219	29000	26.55	20230711	0.04	N	030200	5000	15644 억	117371318	N	N	4201	N	N
124	20240408	140336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36900	750	2	2.07	13628691150	372933	71.00	36150	37050	35700	46950	25350	36150	36544.61	93.14	45983	38347	36850	36500	36200	35850	35550	36675	36025	15645	10800	5000	28190	50	1	257164985	94894	9.49	0.55	12	0.15	3887.00	66498.00	42400	20240219	-12.97	29000	20230711	27.24	42400	-12.97	20240219	32950	11.99	20240117	42400	-12.97	20240219	29000	27.24	20230711	0.04	N	030200	5000	15644 억	117367119	N	N	4201	N	N
125	20240408	130334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36950	800	2	2.21	10622015250	291595	55.52	36150	36950	35700	46950	25350	36150	36427.29	93.14	43475	29606	36850	36500	36200	35850	35550	36675	36025	15645	10800	5000	28190	50	1	257164985	95022	9.51	0.56	12	0.11	3887.00	66498.00	42400	20240219	-12.85	29000	20230711	27.41	42400	-12.85	20240219	32950	12.14	20240117	42400	-12.85	20240219	29000	27.41	20230711	0.04	N	030200	5000	15644 억	117364611	N	N	4201	N	N
126	20240408	120335	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36700	550	2	1.52	7997552300	220155	41.92	36150	36800	35700	46950	25350	36150	36326.92	93.13	32120	17095	36850	36500	36200	35850	35550	36675	36025	15645	10800	5000	28190	50	1	257164985	94380	9.44	0.55	12	0.09	3887.00	66498.00	42400	20240219	-13.44	29000	20230711	26.55	42400	-13.44	20240219	32950	11.38	20240117	42400	-13.44	20240219	29000	26.55	20230711	0.04	N	030200	5000	15644 억	117353256	N	N	4201	N	N
127	20240408	110337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36650	500	2	1.38	6539005300	180409	34.35	36150	36700	35700	46950	25350	36150	36245.45	93.13	31369	14385	36850	36500	36200	35850	35550	36675	36025	15645	10800	5000	28190	50	1	257164985	94251	9.43	0.55	12	0.07	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.04	N	030200	5000	15644 억	117352505	N	N	4201	N	N
128	20240408	100332	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36350	200	2	0.55	4527540600	125194	23.84	36150	36400	35700	46950	25350	36150	36164.20	93.12	16763	-436	36850	36500	36200	35850	35550	36675	36025	15645	10800	5000	28190	50	1	257164985	93479	9.35	0.55	12	0.05	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.04	N	030200	5000	15644 억	117337899	N	N	4201	N	N
129	20240408	090336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36050	-100	5	-0.28	1234920100	34280	6.53	36150	36350	35700	46950	25350	36150	36024.51	93.10	-3912	-11317	36850	36500	36200	35850	35550	36675	36025	15645	10800	5000	28190	50	1	257164985	92708	9.27	0.54	12	0.01	3887.00	66498.00	42400	20240219	-14.98	29000	20230711	24.31	42400	-14.98	20240219	32950	9.41	20240117	42400	-14.98	20240219	29000	24.31	20230711	0.04	N	030200	5000	15644 억	117317224	N	N	4201	N	N
130	20240405	160336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36150	-200	5	-0.55	16332394450	450518	110.21	36000	36550	35900	47250	25450	36350	36252.63	93.16	121192	13737	36850	36600	36400	36150	35950	36500	36050	15645	10900	5000	28350	50	1	257164985	92965	9.30	0.54	12	0.18	3887.00	66498.00	42400	20240219	-14.74	28850	20230331	25.30	42400	-14.74	20240219	32950	9.71	20240117	42400	-14.74	20240219	29000	24.66	20230711	0.04	N	030200	5000	15644 억	117395702	N	N	4201	N	N
131	20240405	150333	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	-50	5	-0.14	14908251450	411163	100.58	36000	36550	35900	47250	25450	36350	36258.74	93.10	46233	16671	36850	36600	36400	36150	35950	36500	36050	15645	10900	5000	28350	50	1	257164985	93351	9.34	0.55	12	0.16	3887.00	66498.00	42400	20240219	-14.39	28850	20230331	25.82	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.04	N	030200	5000	15644 억	117320743	N	N	952	N	N
132	20240405	140333	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	-50	5	-0.14	13577425150	374457	91.60	36000	36550	35900	47250	25450	36350	36258.97	93.11	53852	11109	36850	36600	36400	36150	35950	36500	36050	15645	10900	5000	28350	50	1	257164985	93351	9.34	0.55	12	0.15	3887.00	66498.00	42400	20240219	-14.39	28850	20230331	25.82	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.04	N	030200	5000	15644 억	117328362	N	N	952	N	N
133	20240405	130332	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	50	2	0.14	12512506150	345104	84.42	36000	36550	35900	47250	25450	36350	36257.20	93.11	52560	9258	36850	36600	36400	36150	35950	36500	36050	15645	10900	5000	28350	50	1	257164985	93608	9.36	0.55	12	0.13	3887.00	66498.00	42400	20240219	-14.15	28850	20230331	26.17	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.04	N	030200	5000	15644 억	117327070	N	N	952	N	N
134	20240405	120333	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36200	-150	5	-0.41	9735680100	268528	65.69	36000	36550	35900	47250	25450	36350	36255.73	93.10	45211	-7543	36850	36600	36400	36150	35950	36500	36050	15645	10900	5000	28350	50	1	257164985	93094	9.31	0.54	12	0.10	3887.00	66498.00	42400	20240219	-14.62	28850	20230331	25.48	42400	-14.62	20240219	32950	9.86	20240117	42400	-14.62	20240219	29000	24.83	20230711	0.04	N	030200	5000	15644 억	117319721	N	N	952	N	N
135	20240405	110335	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	50	2	0.14	7419466750	204719	50.08	36000	36550	35900	47250	25450	36350	36242.20	93.08	22286	-7376	36850	36600	36400	36150	35950	36500	36050	15645	10900	5000	28350	50	1	257164985	93608	9.36	0.55	12	0.08	3887.00	66498.00	42400	20240219	-14.15	28850	20230331	26.17	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.04	N	030200	5000	15644 억	117296796	N	N	952	N	N
136	20240405	100311	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36350	0	3	0.00	4626990700	127910	31.29	36000	36500	35900	47250	25450	36350	36173.79	93.06	-8157	-8061	36850	36600	36400	36150	35950	36500	36050	15645	10900	5000	28350	50	1	257164985	93479	9.35	0.55	12	0.05	3887.00	66498.00	42400	20240219	-14.27	28850	20230331	26.00	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.04	N	030200	5000	15644 억	117266353	N	N	952	N	N
137	20240405	090331	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36100	-250	5	-0.69	1028428000	28540	6.98	36000	36350	35900	47250	25450	36350	36034.57	93.06	-2833	-4180	36850	36600	36400	36150	35950	36500	36050	15645	10900	5000	28350	50	1	257164985	92837	9.29	0.54	12	0.01	3887.00	66498.00	42400	20240219	-14.86	28850	20230331	25.13	42400	-14.86	20240219	32950	9.56	20240117	42400	-14.86	20240219	29000	24.48	20230711	0.04	N	030200	5000	15644 억	117271677	N	N	952	N	N
138	20240404	160330	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36350	300	2	0.83	14852165000	408193	61.08	36400	36650	36200	46850	25250	36050	36385.18	92.79	94568	85934	37350	36700	36350	35700	35350	36525	35525	15645	10800	5000	28110	50	1	257860760	93732	9.35	0.55	12	0.16	3887.00	66498.00	42400	20240219	-14.27	28850	20230331	26.00	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.04	N	030200	5000	15644 억	117245181	N	N	952	N	N
139	20240404	150329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	250	2	0.69	11610559500	319017	47.74	36400	36650	36200	46850	25250	36050	36394.81	92.76	52039	59927	37350	36700	36350	35700	35350	36525	35525	15645	10800	5000	28110	50	1	257860760	93603	9.34	0.55	12	0.12	3887.00	66498.00	42400	20240219	-14.39	28850	20230331	25.82	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.04	N	030200	5000	15644 억	117202652	N	N	1917	N	N
140	20240404	140330	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36350	300	2	0.83	8807145600	241845	36.19	36400	36650	36200	46850	25250	36050	36416.50	92.74	25987	34408	37350	36700	36350	35700	35350	36525	35525	15645	10800	5000	28110	50	1	257860760	93732	9.35	0.55	12	0.09	3887.00	66498.00	42400	20240219	-14.27	28850	20230331	26.00	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.04	N	030200	5000	15644 억	117176600	N	N	1917	N	N
141	20240404	130328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	450	2	1.25	6297627750	172902	25.87	36400	36650	36200	46850	25250	36050	36423.12	92.73	10642	33924	37350	36700	36350	35700	35350	36525	35525	15645	10800	5000	28110	50	1	257860760	94119	9.39	0.55	12	0.07	3887.00	66498.00	42400	20240219	-13.92	28850	20230331	26.52	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.04	N	030200	5000	15644 억	117161255	N	N	1917	N	N
142	20240404	120329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36550	500	2	1.39	5807357650	159480	23.86	36400	36650	36200	46850	25250	36050	36414.35	92.72	8227	30993	37350	36700	36350	35700	35350	36525	35525	15645	10800	5000	28110	50	1	257860760	94248	9.40	0.55	12	0.06	3887.00	66498.00	42400	20240219	-13.80	28850	20230331	26.69	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230711	0.04	N	030200	5000	15644 억	117158840	N	N	1917	N	N
143	20240404	110329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36600	550	2	1.53	4466528950	122726	18.37	36400	36650	36200	46850	25250	36050	36394.34	92.72	-1768	26845	37350	36700	36350	35700	35350	36525	35525	15645	10800	5000	28110	50	1	257860760	94377	9.42	0.55	12	0.05	3887.00	66498.00	42400	20240219	-13.68	28850	20230331	26.86	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230711	0.04	N	030200	5000	15644 억	117148845	N	N	1917	N	N
144	20240404	100328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	400	2	1.11	2701937100	74353	11.13	36400	36500	36200	46850	25250	36050	36339.35	92.71	-16111	15416	37350	36700	36350	35700	35350	36525	35525	15645	10800	5000	28110	50	1	257860760	93990	9.38	0.55	12	0.03	3887.00	66498.00	42400	20240219	-14.03	28850	20230331	26.34	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.04	N	030200	5000	15644 억	117134502	N	N	1917	N	N
145	20240404	090329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36350	300	2	0.83	647099200	17775	2.66	36400	36500	36200	46850	25250	36050	36405.18	92.70	-25555	7721	37350	36700	36350	35700	35350	36525	35525	15645	10800	5000	28110	50	1	257860760	93732	9.35	0.55	12	0.01	3887.00	66498.00	42400	20240219	-14.27	28850	20230331	26.00	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.04	N	030200	5000	15644 억	117125058	N	N	1917	N	N
146	20240403	160329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36050	-950	5	-2.57	24240045800	667452	94.78	36950	37000	36000	48100	25900	37000	36317.44	92.68	-23187	-89468	37800	37400	37150	36750	36500	37275	36625	15645	11100	5000	28860	50	1	257860760	92959	9.27	0.54	12	0.26	3887.00	66498.00	42400	20240219	-14.98	28850	20230331	24.96	42400	-14.98	20240219	32950	9.41	20240117	42400	-14.98	20240219	29000	24.31	20230711	0.04	N	030200	5000	15644 억	117107826	N	N	1915	N	N
147	20240403	150328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36050	-950	5	-2.57	20966051900	576633	81.88	36950	37000	36050	48100	25900	37000	36359.44	92.72	27745	-77713	37800	37400	37150	36750	36500	37275	36625	15645	11100	5000	28860	50	1	257860760	92959	9.27	0.54	12	0.22	3887.00	66498.00	42400	20240219	-14.98	28850	20230331	24.96	42400	-14.98	20240219	32950	9.41	20240117	42400	-14.98	20240219	29000	24.31	20230711	0.04	N	030200	5000	15644 억	117158758	N	N	427	N	N
148	20240403	140327	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36100	-900	5	-2.43	17294656900	475000	67.45	36950	37000	36100	48100	25900	37000	36409.80	92.72	19465	-71093	37800	37400	37150	36750	36500	37275	36625	15645	11100	5000	28860	50	1	257860760	93088	9.29	0.54	12	0.18	3887.00	66498.00	42400	20240219	-14.86	28850	20230331	25.13	42400	-14.86	20240219	32950	9.56	20240117	42400	-14.86	20240219	29000	24.48	20230711	0.04	N	030200	5000	15644 억	117150478	N	N	427	N	N
149	20240403	130325	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	-700	5	-1.89	13574054350	372129	52.84	36950	37000	36200	48100	25900	37000	36476.74	92.72	16812	-55092	37800	37400	37150	36750	36500	37275	36625	15645	11100	5000	28860	50	1	257860760	93603	9.34	0.55	12	0.14	3887.00	66498.00	42400	20240219	-14.39	28850	20230331	25.82	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.04	N	030200	5000	15644 억	117147825	N	N	427	N	N
150	20240403	120328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	-550	5	-1.49	11995489950	328777	46.69	36950	37000	36200	48100	25900	37000	36485.18	92.72	22504	-45717	37800	37400	37150	36750	36500	37275	36625	15645	11100	5000	28860	50	1	257860760	93990	9.38	0.55	12	0.13	3887.00	66498.00	42400	20240219	-14.03	28850	20230331	26.34	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.04	N	030200	5000	15644 억	117153517	N	N	427	N	N
151	20240403	110327	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36350	-650	5	-1.76	9666956900	264910	37.62	36950	37000	36200	48100	25900	37000	36491.47	92.71	9737	-49509	37800	37400	37150	36750	36500	37275	36625	15645	11100	5000	28860	50	1	257860760	93732	9.35	0.55	12	0.10	3887.00	66498.00	42400	20240219	-14.27	28850	20230331	26.00	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.04	N	030200	5000	15644 억	117140750	N	N	427	N	N
152	20240403	100327	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	-550	5	-1.49	5839686600	159581	22.66	36950	37000	36300	48100	25900	37000	36593.87	92.70	-4641	-38783	37800	37400	37150	36750	36500	37275	36625	15645	11100	5000	28860	50	1	257860760	93990	9.38	0.55	12	0.06	3887.00	66498.00	42400	20240219	-14.03	28850	20230331	26.34	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.04	N	030200	5000	15644 억	117126372	N	N	427	N	N
153	20240403	090329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36700	-300	5	-0.81	776022750	21053	2.99	36950	37000	36650	48100	25900	37000	36860.42	92.70	-2405	-6279	37800	37400	37150	36750	36500	37275	36625	15645	11100	5000	28860	50	1	257860760	94635	9.44	0.55	12	0.01	3887.00	66498.00	42400	20240219	-13.44	28850	20230331	27.21	42400	-13.44	20240219	32950	11.38	20240117	42400	-13.44	20240219	29000	26.55	20230711	0.04	N	030200	5000	15644 억	117128608	N	N	427	N	N
154	20240402	160320	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37000	-700	5	-1.86	26094776050	703570	311.68	37300	37550	36900	49000	26400	37700	37089.14	92.66	45985	-3901	38366	38032	37816	37482	37266	37925	37375	15645	11300	5000	29400	50	1	257860760	95408	9.52	0.56	12	0.27	3887.00	66498.00	42400	20240219	-12.74	28850	20230331	28.25	42400	-12.74	20240219	32950	12.29	20240117	42400	-12.74	20240219	29000	27.59	20230711	0.04	N	030200	5000	15644 억	117074364	N	N	427	N	N
155	20240402	150326	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37150	-550	5	-1.46	22099499300	595674	263.88	37300	37550	36900	49000	26400	37700	37099.99	92.69	83225	-10850	38366	38032	37816	37482	37266	37925	37375	15645	11300	5000	29400	50	1	257860760	95795	9.56	0.56	12	0.23	3887.00	66498.00	42400	20240219	-12.38	28850	20230331	28.77	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.04	N	030200	5000	15644 억	117111604	N	N	4506	N	N
156	20240402	140327	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37000	-700	5	-1.86	17827766900	480567	212.89	37300	37550	36900	49000	26400	37700	37097.36	92.68	72845	-9980	38366	38032	37816	37482	37266	37925	37375	15645	11300	5000	29400	50	1	257860760	95408	9.52	0.56	12	0.19	3887.00	66498.00	42400	20240219	-12.74	28850	20230331	28.25	42400	-12.74	20240219	32950	12.29	20240117	42400	-12.74	20240219	29000	27.59	20230711	0.04	N	030200	5000	15644 억	117101224	N	N	4506	N	N
157	20240402	130323	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36950	-750	5	-1.99	13431493100	361613	160.19	37300	37550	36950	49000	26400	37700	37143.28	92.66	50381	-6796	38366	38032	37816	37482	37266	37925	37375	15645	11300	5000	29400	50	1	257860760	95280	9.51	0.56	12	0.14	3887.00	66498.00	42400	20240219	-12.85	28850	20230331	28.08	42400	-12.85	20240219	32950	12.14	20240117	42400	-12.85	20240219	29000	27.41	20230711	0.04	N	030200	5000	15644 억	117078760	N	N	4506	N	N
158	20240402	120322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37000	-700	5	-1.86	10345142650	278163	123.23	37300	37550	36950	49000	26400	37700	37190.94	92.65	40832	-1310	38366	38032	37816	37482	37266	37925	37375	15645	11300	5000	29400	50	1	257860760	95408	9.52	0.56	12	0.11	3887.00	66498.00	42400	20240219	-12.74	28850	20230331	28.25	42400	-12.74	20240219	32950	12.29	20240117	42400	-12.74	20240219	29000	27.59	20230711	0.04	N	030200	5000	15644 억	117069211	N	N	4506	N	N
159	20240402	110324	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37250	-450	5	-1.19	5317249500	142579	63.16	37300	37550	37100	49000	26400	37700	37293.36	92.64	22244	-4872	38366	38032	37816	37482	37266	37925	37375	15645	11300	5000	29400	50	1	257860760	96053	9.58	0.56	12	0.06	3887.00	66498.00	42400	20240219	-12.15	28850	20230331	29.12	42400	-12.15	20240219	32950	13.05	20240117	42400	-12.15	20240219	29000	28.45	20230711	0.04	N	030200	5000	15644 억	117050623	N	N	4506	N	N
160	20240402	100323	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37300	-400	5	-1.06	3527735950	94568	41.89	37300	37550	37100	49000	26400	37700	37303.70	92.63	6888	-9715	38366	38032	37816	37482	37266	37925	37375	15645	11300	5000	29400	50	1	257860760	96182	9.60	0.56	12	0.04	3887.00	66498.00	42400	20240219	-12.03	28850	20230331	29.29	42400	-12.03	20240219	32950	13.20	20240117	42400	-12.03	20240219	29000	28.62	20230711	0.04	N	030200	5000	15644 억	117035267	N	N	4506	N	N
161	20240402	090322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37400	-300	5	-0.80	1091471200	29282	12.97	37300	37550	37100	49000	26400	37700	37274.48	92.62	-94	-11133	38366	38032	37816	37482	37266	37925	37375	15645	11300	5000	29400	50	1	257860760	96440	9.62	0.56	12	0.01	3887.00	66498.00	42400	20240219	-11.79	28850	20230331	29.64	42400	-11.79	20240219	32950	13.51	20240117	42400	-11.79	20240219	29000	28.97	20230711	0.04	N	030200	5000	15644 억	117028285	N	N	4506	N	N
162	20240401	160321	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37700	0	3	0.00	8512430400	225518	81.12	38150	38150	37600	49000	26400	37700	37746.17	92.62	7084	-3526	38700	38200	37950	37450	37200	38075	37325	15645	11300	5000	29400	50	1	257860760	97214	9.70	0.57	12	0.09	3887.00	66498.00	42400	20240219	-11.08	28850	20230331	30.68	42400	-11.08	20240219	32950	14.42	20240117	42400	-11.08	20240219	29000	30.00	20230711	0.04	N	030200	5000	15644 억	117032123	N	N	4506	N	N
163	20240401	150322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37750	50	2	0.13	7356522300	194870	70.10	38150	38150	37600	49000	26400	37700	37750.92	92.63	10825	-4731	38700	38200	37950	37450	37200	38075	37325	15645	11300	5000	29400	50	1	257860760	97342	9.71	0.57	12	0.08	3887.00	66498.00	42400	20240219	-10.97	28850	20230331	30.85	42400	-10.97	20240219	32950	14.57	20240117	42400	-10.97	20240219	29000	30.17	20230711	0.04	N	030200	5000	15644 억	117035864	N	N	5592	N	N
164	20240401	140321	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37650	-50	5	-0.13	6158448150	163047	58.65	38150	38150	37600	49000	26400	37700	37771.00	92.62	7142	-6231	38700	38200	37950	37450	37200	38075	37325	15645	11300	5000	29400	50	1	257860760	97085	9.69	0.57	12	0.06	3887.00	66498.00	42400	20240219	-11.20	28850	20230331	30.50	42400	-11.20	20240219	32950	14.26	20240117	42400	-11.20	20240219	29000	29.83	20230711	0.04	N	030200	5000	15644 억	117032181	N	N	5592	N	N
165	20240401	130322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37650	-50	5	-0.13	5557357650	147091	52.91	38150	38150	37600	49000	26400	37700	37781.77	92.62	6626	-5538	38700	38200	37950	37450	37200	38075	37325	15645	11300	5000	29400	50	1	257860760	97085	9.69	0.57	12	0.06	3887.00	66498.00	42400	20240219	-11.20	28850	20230331	30.50	42400	-11.20	20240219	32950	14.26	20240117	42400	-11.20	20240219	29000	29.83	20230711	0.04	N	030200	5000	15644 억	117031665	N	N	5592	N	N
166	20240401	120324	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37650	-50	5	-0.13	4770070400	126177	45.39	38150	38150	37650	49000	26400	37700	37804.60	92.62	4200	-7291	38700	38200	37950	37450	37200	38075	37325	15645	11300	5000	29400	50	1	257860760	97085	9.69	0.57	12	0.05	3887.00	66498.00	42400	20240219	-11.20	28850	20230331	30.50	42400	-11.20	20240219	32950	14.26	20240117	42400	-11.20	20240219	29000	29.83	20230711	0.04	N	030200	5000	15644 억	117029239	N	N	5592	N	N
167	20240401	110322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37750	50	2	0.13	3900246450	103100	37.09	38150	38150	37650	49000	26400	37700	37829.74	92.62	5001	-3557	38700	38200	37950	37450	37200	38075	37325	15645	11300	5000	29400	50	1	257860760	97342	9.71	0.57	12	0.04	3887.00	66498.00	42400	20240219	-10.97	28850	20230331	30.85	42400	-10.97	20240219	32950	14.57	20240117	42400	-10.97	20240219	29000	30.17	20230711	0.04	N	030200	5000	15644 억	117030040	N	N	5592	N	N
168	20240401	100320	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37750	50	2	0.13	2885293950	76237	27.42	38150	38150	37650	49000	26400	37700	37846.37	92.62	5059	-1964	38700	38200	37950	37450	37200	38075	37325	15645	11300	5000	29400	50	1	257860760	97342	9.71	0.57	12	0.03	3887.00	66498.00	42400	20240219	-10.97	28850	20230331	30.85	42400	-10.97	20240219	32950	14.57	20240117	42400	-10.97	20240219	29000	30.17	20230711	0.04	N	030200	5000	15644 억	117030098	N	N	5592	N	N
169	20240401	090320	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37850	150	2	0.40	581258800	15282	5.50	38150	38150	37700	49000	26400	37700	38035.52	92.62	1453	283	38700	38200	37950	37450	37200	38075	37325	15645	11300	5000	29400	50	1	257860760	97600	9.74	0.57	12	0.01	3887.00	66498.00	42400	20240219	-10.73	28850	20230331	31.20	42400	-10.73	20240219	32950	14.87	20240117	42400	-10.73	20240219	29000	30.52	20230711	0.04	N	030200	5000	15644 억	117026492	N	N	5592	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History