KissMeData/030200/price/prices-20240801.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	20240830	160402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38600	-400	5	-1.03	22210077050	573246	170.11	39050	39150	38550	50700	27300	39000	38745.25	96.14	-300277	-18913	39466	39232	39066	38832	38666	39150	38750	15645	11700	5000	30420	50	1	252021685	97280	9.93	0.58	12	0.23	3887.00	66498.00	42400	20240219	-8.96	30650	20230911	25.94	42400	-8.96	20240219	32950	17.15	20240117	42400	-8.96	20240219	30650	25.94	20230911	0.04	N	030200	5000	15644 억	118718809	N	N	7523	N	N
3	20240830	150405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38800	-200	5	-0.51	9968588700	256217	76.03	39050	39150	38550	50700	27300	39000	38906.82	96.34	-51876	-49762	39466	39232	39066	38832	38666	39150	38750	15645	11700	5000	30420	50	1	252021685	97784	9.98	0.58	12	0.10	3887.00	66498.00	42400	20240219	-8.49	30650	20230911	26.59	42400	-8.49	20240219	32950	17.75	20240117	42400	-8.49	20240219	30650	26.59	20230911	0.04	N	030200	5000	15644 억	118967210	N	N	6509	N	N
4	20240830	140405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38950	-50	5	-0.13	8199659350	210795	62.55	39050	39150	38550	50700	27300	39000	38898.74	96.34	-51633	-52654	39466	39232	39066	38832	38666	39150	38750	15645	11700	5000	30420	50	1	252021685	98162	10.02	0.59	12	0.08	3887.00	66498.00	42400	20240219	-8.14	30650	20230911	27.08	42400	-8.14	20240219	32950	18.21	20240117	42400	-8.14	20240219	30650	27.08	20230911	0.04	N	030200	5000	15644 억	118967453	N	N	6509	N	N
5	20240830	130402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39050	50	2	0.13	6895802700	177381	52.64	39050	39150	38550	50700	27300	39000	38875.66	96.34	-46354	-46049	39466	39232	39066	38832	38666	39150	38750	15645	11700	5000	30420	50	1	252021685	98414	10.05	0.59	12	0.07	3887.00	66498.00	42400	20240219	-7.90	30650	20230911	27.41	42400	-7.90	20240219	32950	18.51	20240117	42400	-7.90	20240219	30650	27.41	20230911	0.04	N	030200	5000	15644 억	118972732	N	N	6509	N	N
6	20240830	120405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39100	100	2	0.26	5803466450	149429	44.34	39050	39150	38550	50700	27300	39000	38837.62	96.35	-39120	-38944	39466	39232	39066	38832	38666	39150	38750	15645	11700	5000	30420	50	1	252021685	98540	10.06	0.59	12	0.06	3887.00	66498.00	42400	20240219	-7.78	30650	20230911	27.57	42400	-7.78	20240219	32950	18.66	20240117	42400	-7.78	20240219	30650	27.57	20230911	0.04	N	030200	5000	15644 억	118979966	N	N	6509	N	N
7	20240830	110406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38900	-100	5	-0.26	4746643950	122366	36.31	39050	39050	38550	50700	27300	39000	38790.55	96.35	-35270	-35038	39466	39232	39066	38832	38666	39150	38750	15645	11700	5000	30420	50	1	252021685	98036	10.01	0.58	12	0.05	3887.00	66498.00	42400	20240219	-8.25	30650	20230911	26.92	42400	-8.25	20240219	32950	18.06	20240117	42400	-8.25	20240219	30650	26.92	20230911	0.04	N	030200	5000	15644 억	118983816	N	N	6509	N	N
8	20240830	100407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38900	-100	5	-0.26	3414264450	88161	26.16	39050	39050	38550	50700	27300	39000	38727.61	96.35	-30073	-30012	39466	39232	39066	38832	38666	39150	38750	15645	11700	5000	30420	50	1	252021685	98036	10.01	0.58	12	0.03	3887.00	66498.00	42400	20240219	-8.25	30650	20230911	26.92	42400	-8.25	20240219	32950	18.06	20240117	42400	-8.25	20240219	30650	26.92	20230911	0.04	N	030200	5000	15644 억	118989013	N	N	6509	N	N
9	20240830	090406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38900	-100	5	-0.26	294055200	7543	2.24	39050	39050	38850	50700	27300	39000	38983.85	96.38	-3679	-2743	39466	39232	39066	38832	38666	39150	38750	15645	11700	5000	30420	50	1	252021685	98036	10.01	0.58	12	0.00	3887.00	66498.00	42400	20240219	-8.25	30650	20230911	26.92	42400	-8.25	20240219	32950	18.06	20240117	42400	-8.25	20240219	30650	26.92	20230911	0.04	N	030200	5000	15644 억	119015407	N	N	6509	N	N
10	20240829	160406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39000	-300	5	-0.76	13155739600	336809	65.38	39300	39300	38900	51000	27550	39300	39059.75	96.34	-54030	-28468	40566	39932	39416	38782	38266	39675	38525	15645	11700	5000	30650	50	1	252021685	98288	10.03	0.59	12	0.13	3887.00	66498.00	42400	20240219	-8.02	30650	20230911	27.24	42400	-8.02	20240219	32950	18.36	20240117	42400	-8.02	20240219	30650	27.24	20230911	0.05	N	030200	5000	15644 억	118974424	N	N	6509	N	N
11	20240829	150409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39100	-200	5	-0.51	11127198600	284813	55.28	39300	39300	38900	51000	27550	39300	39068.20	96.35	-41056	-41365	40566	39932	39416	38782	38266	39675	38525	15645	11700	5000	30650	50	1	252021685	98540	10.06	0.59	12	0.11	3887.00	66498.00	42400	20240219	-7.78	30650	20230911	27.57	42400	-7.78	20240219	32950	18.66	20240117	42400	-7.78	20240219	30650	27.57	20230911	0.05	N	030200	5000	15644 억	118987398	N	N	713	N	N
12	20240829	140411	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39200	-100	5	-0.25	8769625050	224474	43.57	39300	39300	38900	51000	27550	39300	39067.15	96.36	-30077	-25881	40566	39932	39416	38782	38266	39675	38525	15645	11700	5000	30650	50	1	252021685	98793	10.08	0.59	12	0.09	3887.00	66498.00	42400	20240219	-7.55	30650	20230911	27.90	42400	-7.55	20240219	32950	18.97	20240117	42400	-7.55	20240219	30650	27.90	20230911	0.05	N	030200	5000	15644 억	118998377	N	N	713	N	N
13	20240829	130411	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39000	-300	5	-0.76	7420908150	189941	36.87	39300	39300	38900	51000	27550	39300	39069.20	96.37	-24901	-17457	40566	39932	39416	38782	38266	39675	38525	15645	11700	5000	30650	50	1	252021685	98288	10.03	0.59	12	0.08	3887.00	66498.00	42400	20240219	-8.02	30650	20230911	27.24	42400	-8.02	20240219	32950	18.36	20240117	42400	-8.02	20240219	30650	27.24	20230911	0.05	N	030200	5000	15644 억	119003553	N	N	713	N	N
14	20240829	120407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39100	-200	5	-0.51	6345394100	162385	31.52	39300	39300	38900	51000	27550	39300	39075.84	96.37	-21412	-11561	40566	39932	39416	38782	38266	39675	38525	15645	11700	5000	30650	50	1	252021685	98540	10.06	0.59	12	0.06	3887.00	66498.00	42400	20240219	-7.78	30650	20230911	27.57	42400	-7.78	20240219	32950	18.66	20240117	42400	-7.78	20240219	30650	27.57	20230911	0.05	N	030200	5000	15644 억	119007042	N	N	713	N	N
15	20240829	110412	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39150	-150	5	-0.38	5474871850	140114	27.20	39300	39300	38900	51000	27550	39300	39073.95	96.37	-22050	-11260	40566	39932	39416	38782	38266	39675	38525	15645	11700	5000	30650	50	1	252021685	98666	10.07	0.59	12	0.06	3887.00	66498.00	42400	20240219	-7.67	30650	20230911	27.73	42400	-7.67	20240219	32950	18.82	20240117	42400	-7.67	20240219	30650	27.73	20230911	0.05	N	030200	5000	15644 억	119006404	N	N	713	N	N
16	20240829	100408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39000	-300	5	-0.76	3869861250	99007	19.22	39300	39300	38900	51000	27550	39300	39086.13	96.37	-22502	-10372	40566	39932	39416	38782	38266	39675	38525	15645	11700	5000	30650	50	1	252021685	98288	10.03	0.59	12	0.04	3887.00	66498.00	42400	20240219	-8.02	30650	20230911	27.24	42400	-8.02	20240219	32950	18.36	20240117	42400	-8.02	20240219	30650	27.24	20230911	0.05	N	030200	5000	15644 억	119005952	N	N	713	N	N
17	20240829	090410	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39050	-250	5	-0.64	654641800	16683	3.24	39300	39300	39050	51000	27550	39300	39239.01	96.37	-26614	-1532	40566	39932	39416	38782	38266	39675	38525	15645	11700	5000	30650	50	1	252021685	98414	10.05	0.59	12	0.01	3887.00	66498.00	42400	20240219	-7.90	30650	20230911	27.41	42400	-7.90	20240219	32950	18.51	20240117	42400	-7.90	20240219	30650	27.41	20230911	0.05	N	030200	5000	15644 억	119001840	N	N	713	N	N
18	20240828	160358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39300	-800	5	-2.00	20308828800	514762	114.95	40000	40050	38900	52100	28100	40100	39453.57	96.36	-2334	36587	40333	40216	40033	39916	39733	40250	39950	15645	12000	5000	31270	50	1	252021685	99045	10.11	0.59	12	0.20	3887.00	66498.00	42400	20240219	-7.31	30650	20230911	28.22	42400	-7.31	20240219	32950	19.27	20240117	42400	-7.31	20240219	30650	28.22	20230911	0.05	N	030200	5000	15644 억	119001301	N	N	713	N	N
19	20240828	150400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39150	-950	5	-2.37	13857298750	349943	78.15	40000	40050	39150	52100	28100	40100	39598.73	96.35	-19961	3213	40333	40216	40033	39916	39733	40250	39950	15645	12000	5000	31270	50	1	252021685	98666	10.07	0.59	12	0.14	3887.00	66498.00	42400	20240219	-7.67	30650	20230911	27.73	42400	-7.67	20240219	32950	18.82	20240117	42400	-7.67	20240219	30650	27.73	20230911	0.05	N	030200	5000	15644 억	118983674	N	N	1556	N	N
20	20240828	140402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39650	-450	5	-1.12	9041267300	227662	50.84	40000	40050	39550	52100	28100	40100	39713.55	96.34	-30628	-2342	40333	40216	40033	39916	39733	40250	39950	15645	12000	5000	31270	50	1	252021685	99927	10.20	0.60	12	0.09	3887.00	66498.00	42400	20240219	-6.49	30650	20230911	29.36	42400	-6.49	20240219	32950	20.33	20240117	42400	-6.49	20240219	30650	29.36	20230911	0.05	N	030200	5000	15644 억	118973007	N	N	1556	N	N
21	20240828	130401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39600	-500	5	-1.25	7823131700	196939	43.98	40000	40050	39550	52100	28100	40100	39723.63	96.34	-30564	-2813	40333	40216	40033	39916	39733	40250	39950	15645	12000	5000	31270	50	1	252021685	99801	10.19	0.60	12	0.08	3887.00	66498.00	42400	20240219	-6.60	30650	20230911	29.20	42400	-6.60	20240219	32950	20.18	20240117	42400	-6.60	20240219	30650	29.20	20230911	0.05	N	030200	5000	15644 억	118973071	N	N	1556	N	N
22	20240828	120359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39600	-500	5	-1.25	7208079450	181414	40.51	40000	40050	39550	52100	28100	40100	39732.76	96.34	-30931	-5190	40333	40216	40033	39916	39733	40250	39950	15645	12000	5000	31270	50	1	252021685	99801	10.19	0.60	12	0.07	3887.00	66498.00	42400	20240219	-6.60	30650	20230911	29.20	42400	-6.60	20240219	32950	20.18	20240117	42400	-6.60	20240219	30650	29.20	20230911	0.05	N	030200	5000	15644 억	118972704	N	N	1556	N	N
23	20240828	110400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39650	-450	5	-1.12	5565918300	139935	31.25	40000	40050	39550	52100	28100	40100	39775.03	96.34	-28382	-14099	40333	40216	40033	39916	39733	40250	39950	15645	12000	5000	31270	50	1	252021685	99927	10.20	0.60	12	0.06	3887.00	66498.00	42400	20240219	-6.49	30650	20230911	29.36	42400	-6.49	20240219	32950	20.33	20240117	42400	-6.49	20240219	30650	29.36	20230911	0.05	N	030200	5000	15644 억	118975253	N	N	1556	N	N
24	20240828	100417	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39800	-300	5	-0.75	2984968150	74931	16.73	40000	40050	39650	52100	28100	40100	39836.22	96.35	-20023	-12990	40333	40216	40033	39916	39733	40250	39950	15645	12000	5000	31270	50	1	252021685	100305	10.24	0.60	12	0.03	3887.00	66498.00	42400	20240219	-6.13	30650	20230911	29.85	42400	-6.13	20240219	32950	20.79	20240117	42400	-6.13	20240219	30650	29.85	20230911	0.05	N	030200	5000	15644 억	118983612	N	N	1556	N	N
25	20240828	090406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39850	-250	5	-0.62	1018260600	25486	5.69	40000	40050	39850	52100	28100	40100	39953.72	96.36	-13643	-14612	40333	40216	40033	39916	39733	40250	39950	15645	12000	5000	31270	50	1	252021685	100431	10.25	0.60	12	0.01	3887.00	66498.00	42400	20240219	-6.01	30650	20230911	30.02	42400	-6.01	20240219	32950	20.94	20240117	42400	-6.01	20240219	30650	30.02	20230911	0.05	N	030200	5000	15644 억	118989992	N	N	1556	N	N
26	20240827	160359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40100	200	2	0.50	17902599400	447177	147.11	40100	40150	39850	51800	27950	39900	40034.68	96.34	78457	200048	40300	40100	39750	39550	39200	40200	39650	15645	11900	5000	31120	50	1	252021685	101061	10.32	0.60	12	0.18	3887.00	66498.00	42400	20240219	-5.42	30650	20230911	30.83	42400	-5.42	20240219	32950	21.70	20240117	42400	-5.42	20240219	30650	30.83	20230911	0.05	N	030200	5000	15644 억	118973923	N	N	1556	N	N
27	20240827	150359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40000	100	2	0.25	15292732650	382060	125.69	40100	40150	39850	51800	27950	39900	40027.05	96.37	111384	175121	40300	40100	39750	39550	39200	40200	39650	15645	11900	5000	31120	50	1	252021685	100809	10.29	0.60	12	0.15	3887.00	66498.00	42400	20240219	-5.66	30650	20230911	30.51	42400	-5.66	20240219	32950	21.40	20240117	42400	-5.66	20240219	30650	30.51	20230911	0.05	N	030200	5000	15644 억	119006850	N	N	397	N	N
28	20240827	140400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40050	150	2	0.38	13130270900	328031	107.91	40100	40150	39850	51800	27950	39900	40027.54	96.36	94915	144531	40300	40100	39750	39550	39200	40200	39650	15645	11900	5000	31120	50	1	252021685	100935	10.30	0.60	12	0.13	3887.00	66498.00	42400	20240219	-5.54	30650	20230911	30.67	42400	-5.54	20240219	32950	21.55	20240117	42400	-5.54	20240219	30650	30.67	20230911	0.05	N	030200	5000	15644 억	118990381	N	N	397	N	N
29	20240827	130401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39900	0	3	0.00	11278221100	281724	92.68	40100	40150	39850	51800	27950	39900	40032.88	96.35	82550	123246	40300	40100	39750	39550	39200	40200	39650	15645	11900	5000	31120	50	1	252021685	100557	10.26	0.60	12	0.11	3887.00	66498.00	42400	20240219	-5.90	30650	20230911	30.18	42400	-5.90	20240219	32950	21.09	20240117	42400	-5.90	20240219	30650	30.18	20230911	0.05	N	030200	5000	15644 억	118978016	N	N	397	N	N
30	20240827	120404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40000	100	2	0.25	9884372850	246810	81.19	40100	40150	39900	51800	27950	39900	40048.52	96.35	82097	113086	40300	40100	39750	39550	39200	40200	39650	15645	11900	5000	31120	50	1	252021685	100809	10.29	0.60	12	0.10	3887.00	66498.00	42400	20240219	-5.66	30650	20230911	30.51	42400	-5.66	20240219	32950	21.40	20240117	42400	-5.66	20240219	30650	30.51	20230911	0.05	N	030200	5000	15644 억	118977563	N	N	397	N	N
31	20240827	110402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39950	50	2	0.13	8121766050	202712	66.69	40100	40150	39950	51800	27950	39900	40065.55	96.34	78125	97955	40300	40100	39750	39550	39200	40200	39650	15645	11900	5000	31120	50	1	252021685	100683	10.28	0.60	12	0.08	3887.00	66498.00	42400	20240219	-5.78	30650	20230911	30.34	42400	-5.78	20240219	32950	21.24	20240117	42400	-5.78	20240219	30650	30.34	20230911	0.05	N	030200	5000	15644 억	118973591	N	N	397	N	N
32	20240827	100358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40000	100	2	0.25	5767812100	143959	47.36	40100	40150	39950	51800	27950	39900	40065.68	96.32	54699	64855	40300	40100	39750	39550	39200	40200	39650	15645	11900	5000	31120	50	1	252021685	100809	10.29	0.60	12	0.06	3887.00	66498.00	42400	20240219	-5.66	30650	20230911	30.51	42400	-5.66	20240219	32950	21.40	20240117	42400	-5.66	20240219	30650	30.51	20230911	0.05	N	030200	5000	15644 억	118950165	N	N	397	N	N
33	20240827	090358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40150	250	2	0.63	936027250	23349	7.68	40100	40150	39950	51800	27950	39900	40088.66	96.28	4744	10577	40300	40100	39750	39550	39200	40200	39650	15645	11900	5000	31120	50	1	252021685	101187	10.33	0.60	12	0.01	3887.00	66498.00	42400	20240219	-5.31	30650	20230911	31.00	42400	-5.31	20240219	32950	21.85	20240117	42400	-5.31	20240219	30650	31.00	20230911	0.05	N	030200	5000	15644 억	118900210	N	N	397	N	N
34	20240826	160356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39900	300	2	0.76	12071046200	303144	56.20	39500	39950	39400	51400	27750	39600	39819.38	96.28	13425	54791	40266	39932	39616	39282	38966	39925	39275	15645	11800	5000	30880	50	1	252021685	100557	10.26	0.60	12	0.12	3887.00	66498.00	42400	20240219	-5.90	30650	20230911	30.18	42400	-5.90	20240219	32950	21.09	20240117	42400	-5.90	20240219	30650	30.18	20230911	0.05	N	030200	5000	15644 억	118895391	N	N	397	N	N
35	20240826	150359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39900	300	2	0.76	10221058750	256785	47.60	39500	39950	39400	51400	27750	39600	39803.96	96.28	18219	35773	40266	39932	39616	39282	38966	39925	39275	15645	11800	5000	30880	50	1	252021685	100557	10.26	0.60	12	0.10	3887.00	66498.00	42400	20240219	-5.90	30650	20230911	30.18	42400	-5.90	20240219	32950	21.09	20240117	42400	-5.90	20240219	30650	30.18	20230911	0.05	N	030200	5000	15644 억	118900185	N	N	11	N	N
36	20240826	140400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39850	250	2	0.63	8606855750	216309	40.10	39500	39950	39400	51400	27750	39600	39789.63	96.28	19785	31859	40266	39932	39616	39282	38966	39925	39275	15645	11800	5000	30880	50	1	252021685	100431	10.25	0.60	12	0.09	3887.00	66498.00	42400	20240219	-6.01	30650	20230911	30.02	42400	-6.01	20240219	32950	20.94	20240117	42400	-6.01	20240219	30650	30.02	20230911	0.05	N	030200	5000	15644 억	118901751	N	N	11	N	N
37	20240826	130402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39800	200	2	0.51	6407574800	161124	29.87	39500	39950	39400	51400	27750	39600	39767.97	96.28	12287	14521	40266	39932	39616	39282	38966	39925	39275	15645	11800	5000	30880	50	1	252021685	100305	10.24	0.60	12	0.06	3887.00	66498.00	42400	20240219	-6.13	30650	20230911	29.85	42400	-6.13	20240219	32950	20.79	20240117	42400	-6.13	20240219	30650	29.85	20230911	0.05	N	030200	5000	15644 억	118894253	N	N	11	N	N
38	20240826	120359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39750	150	2	0.38	5306165050	133428	24.73	39500	39950	39400	51400	27750	39600	39768.00	96.28	13069	11911	40266	39932	39616	39282	38966	39925	39275	15645	11800	5000	30880	50	1	252021685	100179	10.23	0.60	12	0.05	3887.00	66498.00	42400	20240219	-6.25	30650	20230911	29.69	42400	-6.25	20240219	32950	20.64	20240117	42400	-6.25	20240219	30650	29.69	20230911	0.05	N	030200	5000	15644 억	118895035	N	N	11	N	N
39	20240826	110400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39750	150	2	0.38	3999048250	100536	18.64	39500	39950	39400	51400	27750	39600	39777.28	96.28	13239	9535	40266	39932	39616	39282	38966	39925	39275	15645	11800	5000	30880	50	1	252021685	100179	10.23	0.60	12	0.04	3887.00	66498.00	42400	20240219	-6.25	30650	20230911	29.69	42400	-6.25	20240219	32950	20.64	20240117	42400	-6.25	20240219	30650	29.69	20230911	0.05	N	030200	5000	15644 억	118895205	N	N	11	N	N
40	20240826	100400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39900	300	2	0.76	2602915250	65487	12.14	39500	39950	39400	51400	27750	39600	39747.06	96.28	13479	8508	40266	39932	39616	39282	38966	39925	39275	15645	11800	5000	30880	50	1	252021685	100557	10.26	0.60	12	0.03	3887.00	66498.00	42400	20240219	-5.90	30650	20230911	30.18	42400	-5.90	20240219	32950	21.09	20240117	42400	-5.90	20240219	30650	30.18	20230911	0.05	N	030200	5000	15644 억	118895445	N	N	11	N	N
41	20240826	090359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39550	-50	5	-0.13	489851550	12391	2.30	39500	39700	39400	51400	27750	39600	39532.85	96.27	1332	419	40266	39932	39616	39282	38966	39925	39275	15645	11800	5000	30880	50	1	252021685	99675	10.17	0.59	12	0.00	3887.00	66498.00	42400	20240219	-6.72	30650	20230911	29.04	42400	-6.72	20240219	32950	20.03	20240117	42400	-6.72	20240219	30650	29.04	20230911	0.05	N	030200	5000	15644 억	118883298	N	N	11	N	N
42	20240823	160357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39600	300	2	0.76	21412228650	538149	212.34	39600	39950	39300	51000	27550	39300	39789.13	96.29	163487	131657	39700	39500	39200	39000	38700	39600	39100	15645	11700	5000	30650	50	1	252021685	99801	10.19	0.60	12	0.21	3887.00	66498.00	42400	20240219	-6.60	30650	20230911	29.20	42400	-6.60	20240219	32950	20.18	20240117	42400	-6.60	20240219	30650	29.20	20230911	0.05	N	030200	5000	15644 억	118904849	N	N	11	N	N
43	20240823	150359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39750	450	2	1.15	19608635850	492660	194.39	39600	39950	39300	51000	27550	39300	39801.56	96.29	172551	135251	39700	39500	39200	39000	38700	39600	39100	15645	11700	5000	30650	50	1	252021685	100179	10.23	0.60	12	0.20	3887.00	66498.00	42400	20240219	-6.25	30650	20230911	29.69	42400	-6.25	20240219	32950	20.64	20240117	42400	-6.25	20240219	30650	29.69	20230911	0.05	N	030200	5000	15644 억	118913913	N	N	66	N	N
44	20240823	140400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39900	600	2	1.53	17298652300	434698	171.52	39600	39950	39300	51000	27550	39300	39794.64	96.30	179580	128844	39700	39500	39200	39000	38700	39600	39100	15645	11700	5000	30650	50	1	252021685	100557	10.26	0.60	12	0.17	3887.00	66498.00	42400	20240219	-5.90	30650	20230911	30.18	42400	-5.90	20240219	32950	21.09	20240117	42400	-5.90	20240219	30650	30.18	20230911	0.05	N	030200	5000	15644 억	118920942	N	N	66	N	N
45	20240823	130358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39900	600	2	1.53	14823654100	372709	147.06	39600	39950	39300	51000	27550	39300	39772.73	96.29	169730	114632	39700	39500	39200	39000	38700	39600	39100	15645	11700	5000	30650	50	1	252021685	100557	10.26	0.60	12	0.15	3887.00	66498.00	42400	20240219	-5.90	30650	20230911	30.18	42400	-5.90	20240219	32950	21.09	20240117	42400	-5.90	20240219	30650	30.18	20230911	0.05	N	030200	5000	15644 억	118911092	N	N	66	N	N
46	20240823	120357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39900	600	2	1.53	12471855950	313790	123.81	39600	39950	39300	51000	27550	39300	39745.87	96.28	155138	96233	39700	39500	39200	39000	38700	39600	39100	15645	11700	5000	30650	50	1	252021685	100557	10.26	0.60	12	0.12	3887.00	66498.00	42400	20240219	-5.90	30650	20230911	30.18	42400	-5.90	20240219	32950	21.09	20240117	42400	-5.90	20240219	30650	30.18	20230911	0.05	N	030200	5000	15644 억	118896500	N	N	66	N	N
47	20240823	110357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39750	450	2	1.15	10417429650	262226	103.47	39600	39950	39300	51000	27550	39300	39726.91	96.27	140970	86417	39700	39500	39200	39000	38700	39600	39100	15645	11700	5000	30650	50	1	252021685	100179	10.23	0.60	12	0.10	3887.00	66498.00	42400	20240219	-6.25	30650	20230911	29.69	42400	-6.25	20240219	32950	20.64	20240117	42400	-6.25	20240219	30650	29.69	20230911	0.05	N	030200	5000	15644 억	118882332	N	N	66	N	N
48	20240823	100357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39600	300	2	0.76	9123694000	229603	90.59	39600	39950	39300	51000	27550	39300	39736.82	96.26	132045	82929	39700	39500	39200	39000	38700	39600	39100	15645	11700	5000	30650	50	1	252021685	99801	10.19	0.60	12	0.09	3887.00	66498.00	42400	20240219	-6.60	30650	20230911	29.20	42400	-6.60	20240219	32950	20.18	20240117	42400	-6.60	20240219	30650	29.20	20230911	0.05	N	030200	5000	15644 억	118873407	N	N	66	N	N
49	20240823	090359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39550	250	2	0.64	959540800	24234	9.56	39600	39800	39350	51000	27550	39300	39594.82	96.18	34890	10119	39700	39500	39200	39000	38700	39600	39100	15645	11700	5000	30650	50	1	252021685	99675	10.17	0.59	12	0.01	3887.00	66498.00	42400	20240219	-6.72	30650	20230911	29.04	42400	-6.72	20240219	32950	20.03	20240117	42400	-6.72	20240219	30650	29.04	20230911	0.05	N	030200	5000	15644 억	118776252	N	N	66	N	N
50	20240822	160356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39300	150	2	0.38	9905287000	252719	55.30	39200	39400	38900	50800	27450	39150	39194.78	96.15	1754	-23577	39850	39500	39100	38750	38350	39675	38925	15645	11650	5000	30530	50	1	252021685	99045	10.11	0.59	12	0.10	3887.00	66498.00	42400	20240219	-7.31	30650	20230911	28.22	42400	-7.31	20240219	32950	19.27	20240117	42400	-7.31	20240219	30650	28.22	20230911	0.05	N	030200	5000	15644 억	118741362	N	N	66	N	N
51	20240822	150359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39250	100	2	0.26	8251265400	210622	46.09	39200	39400	38900	50800	27450	39150	39175.71	96.16	3694	-13100	39850	39500	39100	38750	38350	39675	38925	15645	11650	5000	30530	50	1	252021685	98919	10.10	0.59	12	0.08	3887.00	66498.00	42400	20240219	-7.43	30650	20230911	28.06	42400	-7.43	20240219	32950	19.12	20240117	42400	-7.43	20240219	30650	28.06	20230911	0.05	N	030200	5000	15644 억	118743302	N	N	92	N	N
52	20240822	140400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39300	150	2	0.38	6661322300	170125	37.23	39200	39400	38900	50800	27450	39150	39155.46	96.15	-473	-7728	39850	39500	39100	38750	38350	39675	38925	15645	11650	5000	30530	50	1	252021685	99045	10.11	0.59	12	0.07	3887.00	66498.00	42400	20240219	-7.31	30650	20230911	28.22	42400	-7.31	20240219	32950	19.27	20240117	42400	-7.31	20240219	30650	28.22	20230911	0.05	N	030200	5000	15644 억	118739135	N	N	92	N	N
53	20240822	130358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39200	50	2	0.13	5469192450	139750	30.58	39200	39400	38900	50800	27450	39150	39135.55	96.15	-1679	-4734	39850	39500	39100	38750	38350	39675	38925	15645	11650	5000	30530	50	1	252021685	98793	10.08	0.59	12	0.06	3887.00	66498.00	42400	20240219	-7.55	30650	20230911	27.90	42400	-7.55	20240219	32950	18.97	20240117	42400	-7.55	20240219	30650	27.90	20230911	0.05	N	030200	5000	15644 억	118737929	N	N	92	N	N
54	20240822	120402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39200	50	2	0.13	4432365250	113282	24.79	39200	39400	38900	50800	27450	39150	39126.83	96.15	-4940	-6593	39850	39500	39100	38750	38350	39675	38925	15645	11650	5000	30530	50	1	252021685	98793	10.08	0.59	12	0.04	3887.00	66498.00	42400	20240219	-7.55	30650	20230911	27.90	42400	-7.55	20240219	32950	18.97	20240117	42400	-7.55	20240219	30650	27.90	20230911	0.05	N	030200	5000	15644 억	118734668	N	N	92	N	N
55	20240822	110357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39050	-100	5	-0.26	3295162400	84252	18.44	39200	39400	38900	50800	27450	39150	39110.79	96.15	-9031	-6247	39850	39500	39100	38750	38350	39675	38925	15645	11650	5000	30530	50	1	252021685	98414	10.05	0.59	12	0.03	3887.00	66498.00	42400	20240219	-7.90	30650	20230911	27.41	42400	-7.90	20240219	32950	18.51	20240117	42400	-7.90	20240219	30650	27.41	20230911	0.05	N	030200	5000	15644 억	118730577	N	N	92	N	N
56	20240822	100357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39050	-100	5	-0.26	1951809700	49817	10.90	39200	39400	39000	50800	27450	39150	39179.59	96.15	-5926	-2036	39850	39500	39100	38750	38350	39675	38925	15645	11650	5000	30530	50	1	252021685	98414	10.05	0.59	12	0.02	3887.00	66498.00	42400	20240219	-7.90	30650	20230911	27.41	42400	-7.90	20240219	32950	18.51	20240117	42400	-7.90	20240219	30650	27.41	20230911	0.05	N	030200	5000	15644 억	118733682	N	N	92	N	N
57	20240822	090356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39350	200	2	0.51	480606750	12240	2.68	39200	39400	39150	50800	27450	39150	39265.26	96.15	-166	831	39850	39500	39100	38750	38350	39675	38925	15645	11650	5000	30530	50	1	252021685	99171	10.12	0.59	12	0.00	3887.00	66498.00	42400	20240219	-7.19	30650	20230911	28.38	42400	-7.19	20240219	32950	19.42	20240117	42400	-7.19	20240219	30650	28.38	20230911	0.05	N	030200	5000	15644 억	118739442	N	N	92	N	N
58	20240821	160357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39150	450	2	1.16	17890081800	455690	130.61	39000	39450	38700	50300	27100	38700	39259.34	96.16	38827	68823	39500	39100	38650	38250	37800	39300	38450	15645	11600	5000	30180	50	1	252021685	98666	10.07	0.59	12	0.18	3887.00	66498.00	42400	20240219	-7.67	30650	20230911	27.73	42400	-7.67	20240219	32950	18.82	20240117	42400	-7.67	20240219	30650	27.73	20230911	0.05	N	030200	5000	15644 억	118748382	N	N	92	N	N
59	20240821	150400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39350	650	2	1.68	16910464500	430688	123.44	39000	39450	38700	50300	27100	38700	39263.84	96.16	43114	70187	39500	39100	38650	38250	37800	39300	38450	15645	11600	5000	30180	50	1	252021685	99171	10.12	0.59	12	0.17	3887.00	66498.00	42400	20240219	-7.19	30650	20230911	28.38	42400	-7.19	20240219	32950	19.42	20240117	42400	-7.19	20240219	30650	28.38	20230911	0.05	N	030200	5000	15644 억	118752669	N	N	7729	N	N
60	20240821	140356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39350	650	2	1.68	14493779000	369212	105.82	39000	39450	38700	50300	27100	38700	39255.98	96.17	55178	67776	39500	39100	38650	38250	37800	39300	38450	15645	11600	5000	30180	50	1	252021685	99171	10.12	0.59	12	0.15	3887.00	66498.00	42400	20240219	-7.19	30650	20230911	28.38	42400	-7.19	20240219	32950	19.42	20240117	42400	-7.19	20240219	30650	28.38	20230911	0.05	N	030200	5000	15644 억	118764733	N	N	7729	N	N
61	20240821	130358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39300	600	2	1.55	12814484250	326469	93.57	39000	39450	38700	50300	27100	38700	39251.77	96.18	57686	65431	39500	39100	38650	38250	37800	39300	38450	15645	11600	5000	30180	50	1	252021685	99045	10.11	0.59	12	0.13	3887.00	66498.00	42400	20240219	-7.31	30650	20230911	28.22	42400	-7.31	20240219	32950	19.27	20240117	42400	-7.31	20240219	30650	28.22	20230911	0.05	N	030200	5000	15644 억	118767241	N	N	7729	N	N
62	20240821	120401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39200	500	2	1.29	11700881900	298098	85.44	39000	39450	38700	50300	27100	38700	39251.80	96.18	58953	62231	39500	39100	38650	38250	37800	39300	38450	15645	11600	5000	30180	50	1	252021685	98793	10.08	0.59	12	0.12	3887.00	66498.00	42400	20240219	-7.55	30650	20230911	27.90	42400	-7.55	20240219	32950	18.97	20240117	42400	-7.55	20240219	30650	27.90	20230911	0.05	N	030200	5000	15644 억	118768508	N	N	7729	N	N
63	20240821	110356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39200	500	2	1.29	9747466100	248294	71.16	39000	39450	38700	50300	27100	38700	39257.76	96.19	70998	57147	39500	39100	38650	38250	37800	39300	38450	15645	11600	5000	30180	50	1	252021685	98793	10.08	0.59	12	0.10	3887.00	66498.00	42400	20240219	-7.55	30650	20230911	27.90	42400	-7.55	20240219	32950	18.97	20240117	42400	-7.55	20240219	30650	27.90	20230911	0.05	N	030200	5000	15644 억	118780553	N	N	7729	N	N
64	20240821	100400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39250	550	2	1.42	7216070000	183830	52.69	39000	39450	38700	50300	27100	38700	39254.04	96.18	63491	42224	39500	39100	38650	38250	37800	39300	38450	15645	11600	5000	30180	50	1	252021685	98919	10.10	0.59	12	0.07	3887.00	66498.00	42400	20240219	-7.43	30650	20230911	28.06	42400	-7.43	20240219	32950	19.12	20240117	42400	-7.43	20240219	30650	28.06	20230911	0.05	N	030200	5000	15644 억	118773046	N	N	7729	N	N
65	20240821	090357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38900	200	2	0.52	599287850	15394	4.41	39000	39000	38700	50300	27100	38700	38929.98	96.14	8514	-232	39500	39100	38650	38250	37800	39300	38450	15645	11600	5000	30180	50	1	252021685	98036	10.01	0.58	12	0.01	3887.00	66498.00	42400	20240219	-8.25	30650	20230911	26.92	42400	-8.25	20240219	32950	18.06	20240117	42400	-8.25	20240219	30650	26.92	20230911	0.05	N	030200	5000	15644 억	118718069	N	N	7729	N	N
66	20240820	160353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38700	450	2	1.18	13494478450	348249	141.79	38300	39050	38200	49700	26800	38250	38749.51	96.12	70965	75769	38616	38432	38166	37982	37716	38525	38075	15645	11450	5000	29830	50	1	252021685	97532	9.96	0.58	12	0.14	3887.00	66498.00	42400	20240219	-8.73	30650	20230911	26.26	42400	-8.73	20240219	32950	17.45	20240117	42400	-8.73	20240219	30650	26.26	20230911	0.05	N	030200	5000	15644 억	118703916	N	N	7714	N	N
67	20240820	150356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38700	450	2	1.18	12144904150	313436	127.62	38300	39050	38200	49700	26800	38250	38747.64	96.13	72564	78851	38616	38432	38166	37982	37716	38525	38075	15645	11450	5000	29830	50	1	252021685	97532	9.96	0.58	12	0.12	3887.00	66498.00	42400	20240219	-8.73	30650	20230911	26.26	42400	-8.73	20240219	32950	17.45	20240117	42400	-8.73	20240219	30650	26.26	20230911	0.05	N	030200	5000	15644 억	118705515	N	N	1084	N	N
68	20240820	140357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38750	500	2	1.31	10531067400	271786	110.66	38300	39050	38200	49700	26800	38250	38747.64	96.12	60344	66753	38616	38432	38166	37982	37716	38525	38075	15645	11450	5000	29830	50	1	252021685	97658	9.97	0.58	12	0.11	3887.00	66498.00	42400	20240219	-8.61	30650	20230911	26.43	42400	-8.61	20240219	32950	17.60	20240117	42400	-8.61	20240219	30650	26.43	20230911	0.05	N	030200	5000	15644 억	118693295	N	N	1084	N	N
69	20240820	130356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38800	550	2	1.44	9381625300	242140	98.59	38300	39050	38200	49700	26800	38250	38744.63	96.11	56957	57609	38616	38432	38166	37982	37716	38525	38075	15645	11450	5000	29830	50	1	252021685	97784	9.98	0.58	12	0.10	3887.00	66498.00	42400	20240219	-8.49	30650	20230911	26.59	42400	-8.49	20240219	32950	17.75	20240117	42400	-8.49	20240219	30650	26.59	20230911	0.05	N	030200	5000	15644 억	118689908	N	N	1084	N	N
70	20240820	120357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38800	550	2	1.44	8657561550	223487	90.99	38300	39050	38200	49700	26800	38250	38738.55	96.11	53408	50527	38616	38432	38166	37982	37716	38525	38075	15645	11450	5000	29830	50	1	252021685	97784	9.98	0.58	12	0.09	3887.00	66498.00	42400	20240219	-8.49	30650	20230911	26.59	42400	-8.49	20240219	32950	17.75	20240117	42400	-8.49	20240219	30650	26.59	20230911	0.05	N	030200	5000	15644 억	118686359	N	N	1084	N	N
71	20240820	110355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38900	650	2	1.70	7593907250	196108	79.85	38300	39050	38200	49700	26800	38250	38723.09	96.11	48812	38356	38616	38432	38166	37982	37716	38525	38075	15645	11450	5000	29830	50	1	252021685	98036	10.01	0.58	12	0.08	3887.00	66498.00	42400	20240219	-8.25	30650	20230911	26.92	42400	-8.25	20240219	32950	18.06	20240117	42400	-8.25	20240219	30650	26.92	20230911	0.05	N	030200	5000	15644 억	118681763	N	N	1084	N	N
72	20240820	100354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39000	750	2	1.96	6022924500	155745	63.41	38300	39050	38200	49700	26800	38250	38671.70	96.10	39332	33716	38616	38432	38166	37982	37716	38525	38075	15645	11450	5000	29830	50	1	252021685	98288	10.03	0.59	12	0.06	3887.00	66498.00	42400	20240219	-8.02	30650	20230911	27.24	42400	-8.02	20240219	32950	18.36	20240117	42400	-8.02	20240219	30650	27.24	20230911	0.05	N	030200	5000	15644 억	118672283	N	N	1084	N	N
73	20240820	090355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38450	200	2	0.52	608969200	15893	6.47	38300	38450	38200	49700	26800	38250	38316.82	96.07	1528	3294	38616	38432	38166	37982	37716	38525	38075	15645	11450	5000	29830	50	1	252021685	96902	9.89	0.58	12	0.01	3887.00	66498.00	42400	20240219	-9.32	30650	20230911	25.45	42400	-9.32	20240219	32950	16.69	20240117	42400	-9.32	20240219	30650	25.45	20230911	0.05	N	030200	5000	15644 억	118634479	N	N	1084	N	N
74	20240819	160350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38250	350	2	0.92	9331256450	244350	51.38	38000	38350	37900	49250	26550	37900	38187.94	96.07	-28102	-13914	39100	38500	38200	37600	37300	38350	37450	15645	11350	5000	29560	50	1	252021685	96398	9.84	0.58	12	0.10	3887.00	66498.00	42400	20240219	-9.79	30650	20230911	24.80	42400	-9.79	20240219	32950	16.08	20240117	42400	-9.79	20240219	30650	24.80	20230911	0.05	N	030200	5000	15644 억	118636226	N	N	1084	N	N
75	20240819	150353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38250	350	2	0.92	7190453000	188370	39.61	38000	38350	37900	49250	26550	37900	38171.96	96.08	-19780	-17309	39100	38500	38200	37600	37300	38350	37450	15645	11350	5000	29560	50	1	252021685	96398	9.84	0.58	12	0.07	3887.00	66498.00	42400	20240219	-9.79	30650	20230911	24.80	42400	-9.79	20240219	32950	16.08	20240117	42400	-9.79	20240219	30650	24.80	20230911	0.05	N	030200	5000	15644 억	118644548	N	N	1387	N	N
76	20240819	140355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38200	300	2	0.79	6411836550	168001	35.33	38000	38350	37900	49250	26550	37900	38165.47	96.08	-16871	-13868	39100	38500	38200	37600	37300	38350	37450	15645	11350	5000	29560	50	1	252021685	96272	9.83	0.57	12	0.07	3887.00	66498.00	42400	20240219	-9.91	30650	20230911	24.63	42400	-9.91	20240219	32950	15.93	20240117	42400	-9.91	20240219	30650	24.63	20230911	0.05	N	030200	5000	15644 억	118647457	N	N	1387	N	N
77	20240819	130353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38300	400	2	1.06	5430545350	142345	29.93	38000	38350	37900	49250	26550	37900	38150.59	96.08	-15640	-11745	39100	38500	38200	37600	37300	38350	37450	15645	11350	5000	29560	50	1	252021685	96524	9.85	0.58	12	0.06	3887.00	66498.00	42400	20240219	-9.67	30650	20230911	24.96	42400	-9.67	20240219	32950	16.24	20240117	42400	-9.67	20240219	30650	24.96	20230911	0.05	N	030200	5000	15644 억	118648688	N	N	1387	N	N
78	20240819	120351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38250	350	2	0.92	4917666200	128938	27.11	38000	38350	37900	49250	26550	37900	38139.77	96.08	-13691	-10033	39100	38500	38200	37600	37300	38350	37450	15645	11350	5000	29560	50	1	252021685	96398	9.84	0.58	12	0.05	3887.00	66498.00	42400	20240219	-9.79	30650	20230911	24.80	42400	-9.79	20240219	32950	16.08	20240117	42400	-9.79	20240219	30650	24.80	20230911	0.05	N	030200	5000	15644 억	118650637	N	N	1387	N	N
79	20240819	110354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38300	400	2	1.06	4170474400	109400	23.01	38000	38350	37900	49250	26550	37900	38121.34	96.08	-11938	-8674	39100	38500	38200	37600	37300	38350	37450	15645	11350	5000	29560	50	1	252021685	96524	9.85	0.58	12	0.04	3887.00	66498.00	42400	20240219	-9.67	30650	20230911	24.96	42400	-9.67	20240219	32950	16.24	20240117	42400	-9.67	20240219	30650	24.96	20230911	0.05	N	030200	5000	15644 억	118652390	N	N	1387	N	N
80	20240819	100353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38150	250	2	0.66	2854854400	75007	15.77	38000	38250	37900	49250	26550	37900	38061.17	96.08	-9379	-6355	39100	38500	38200	37600	37300	38350	37450	15645	11350	5000	29560	50	1	252021685	96146	9.81	0.57	12	0.03	3887.00	66498.00	42400	20240219	-10.02	30650	20230911	24.47	42400	-10.02	20240219	32950	15.78	20240117	42400	-10.02	20240219	30650	24.47	20230911	0.05	N	030200	5000	15644 억	118654949	N	N	1387	N	N
81	20240819	090354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38100	200	2	0.53	398527100	10494	2.21	38000	38100	37900	49250	26550	37900	37976.66	96.09	-1043	-2087	39100	38500	38200	37600	37300	38350	37450	15645	11350	5000	29560	50	1	252021685	96020	9.80	0.57	12	0.00	3887.00	66498.00	42400	20240219	-10.14	30650	20230911	24.31	42400	-10.14	20240219	32950	15.63	20240117	42400	-10.14	20240219	30650	24.31	20230911	0.05	N	030200	5000	15644 억	118663285	N	N	1387	N	N
82	20240816	160350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37900	-400	5	-1.04	18168196450	474720	113.52	38650	38800	37900	49750	26850	38300	38271.41	96.09	10389	17622	39100	38700	38300	37900	37500	38500	37700	15645	11450	5000	29870	50	1	252021685	95516	9.75	0.57	12	0.19	3887.00	66498.00	42400	20240219	-10.61	30650	20230911	23.65	42400	-10.61	20240219	32950	15.02	20240117	42400	-10.61	20240219	30650	23.65	20230911	0.05	N	030200	5000	15644 억	118664328	N	N	1387	N	N
83	20240816	150352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38050	-250	5	-0.65	14841195950	387033	92.55	38650	38800	38000	49750	26850	38300	38346.07	96.11	34593	60878	39100	38700	38300	37900	37500	38500	37700	15645	11450	5000	29870	50	1	252021685	95894	9.79	0.57	12	0.15	3887.00	66498.00	42400	20240219	-10.26	30650	20230911	24.14	42400	-10.26	20240219	32950	15.48	20240117	42400	-10.26	20240219	30650	24.14	20230911	0.05	N	030200	5000	15644 억	118688532	N	N	1383	N	N
84	20240816	140352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38100	-200	5	-0.52	12771837300	332700	79.56	38650	38800	38000	49750	26850	38300	38388.45	96.12	40087	63828	39100	38700	38300	37900	37500	38500	37700	15645	11450	5000	29870	50	1	252021685	96020	9.80	0.57	12	0.13	3887.00	66498.00	42400	20240219	-10.14	30650	20230911	24.31	42400	-10.14	20240219	32950	15.63	20240117	42400	-10.14	20240219	30650	24.31	20230911	0.05	N	030200	5000	15644 억	118694026	N	N	1383	N	N
85	20240816	130354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38050	-250	5	-0.65	11069269700	287980	68.86	38650	38800	38050	49750	26850	38300	38437.63	96.12	46303	69391	39100	38700	38300	37900	37500	38500	37700	15645	11450	5000	29870	50	1	252021685	95894	9.79	0.57	12	0.11	3887.00	66498.00	42400	20240219	-10.26	30650	20230911	24.14	42400	-10.26	20240219	32950	15.48	20240117	42400	-10.26	20240219	30650	24.14	20230911	0.05	N	030200	5000	15644 억	118700242	N	N	1383	N	N
86	20240816	120353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38250	-50	5	-0.13	9415746050	244607	58.49	38650	38800	38100	49750	26850	38300	38493.36	96.12	51263	72823	39100	38700	38300	37900	37500	38500	37700	15645	11450	5000	29870	50	1	252021685	96398	9.84	0.58	12	0.10	3887.00	66498.00	42400	20240219	-9.79	30650	20230911	24.80	42400	-9.79	20240219	32950	16.08	20240117	42400	-9.79	20240219	30650	24.80	20230911	0.05	N	030200	5000	15644 억	118705202	N	N	1383	N	N
87	20240816	110354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38350	50	2	0.13	7588267750	196825	47.07	38650	38800	38100	49750	26850	38300	38553.37	96.12	46672	69952	39100	38700	38300	37900	37500	38500	37700	15645	11450	5000	29870	50	1	252021685	96650	9.87	0.58	12	0.08	3887.00	66498.00	42400	20240219	-9.55	30650	20230911	25.12	42400	-9.55	20240219	32950	16.39	20240117	42400	-9.55	20240219	30650	25.12	20230911	0.05	N	030200	5000	15644 억	118700611	N	N	1383	N	N
88	20240816	100352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38450	150	2	0.39	5906412700	153063	36.60	38650	38800	38100	49750	26850	38300	38588.12	96.11	32307	55410	39100	38700	38300	37900	37500	38500	37700	15645	11450	5000	29870	50	1	252021685	96902	9.89	0.58	12	0.06	3887.00	66498.00	42400	20240219	-9.32	30650	20230911	25.45	42400	-9.32	20240219	32950	16.69	20240117	42400	-9.32	20240219	30650	25.45	20230911	0.05	N	030200	5000	15644 억	118686246	N	N	1383	N	N
89	20240816	090351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38750	450	2	1.17	1862564950	48240	11.54	38650	38750	38100	49750	26850	38300	38610.38	96.09	6802	25174	39100	38700	38300	37900	37500	38500	37700	15645	11450	5000	29870	50	1	252021685	97658	9.97	0.58	12	0.02	3887.00	66498.00	42400	20240219	-8.61	30650	20230911	26.43	42400	-8.61	20240219	32950	17.60	20240117	42400	-8.61	20240219	30650	26.43	20230911	0.05	N	030200	5000	15644 억	118660741	N	N	1383	N	N
90	20240814	160353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38300	-400	5	-1.03	15972808000	418010	76.39	38550	38700	37900	50300	27100	38700	38211.53	96.08	-136284	-114672	39733	39216	38483	37966	37233	39475	38225	15645	11600	5000	30180	50	1	252021685	96524	9.85	0.58	12	0.17	3887.00	66498.00	42400	20240219	-9.67	30650	20230911	24.96	42400	-9.67	20240219	32950	16.24	20240117	42400	-9.67	20240219	30650	24.96	20230911	0.05	N	030200	5000	15644 억	118653939	N	N	1383	N	N
91	20240814	150352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38200	-500	5	-1.29	14497260850	379479	69.35	38550	38700	37900	50300	27100	38700	38203.06	96.08	-138102	-113884	39733	39216	38483	37966	37233	39475	38225	15645	11600	5000	30180	50	1	252021685	96272	9.83	0.57	12	0.15	3887.00	66498.00	42400	20240219	-9.91	30650	20230911	24.63	42400	-9.91	20240219	32950	15.93	20240117	42400	-9.91	20240219	30650	24.63	20230911	0.05	N	030200	5000	15644 억	118652121	N	N	247	N	N
92	20240814	140357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38200	-500	5	-1.29	12732475150	333255	60.90	38550	38700	37900	50300	27100	38700	38206.40	96.09	-129308	-98793	39733	39216	38483	37966	37233	39475	38225	15645	11600	5000	30180	50	1	252021685	96272	9.83	0.57	12	0.13	3887.00	66498.00	42400	20240219	-9.91	30650	20230911	24.63	42400	-9.91	20240219	32950	15.93	20240117	42400	-9.91	20240219	30650	24.63	20230911	0.05	N	030200	5000	15644 억	118660915	N	N	247	N	N
93	20240814	130354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37950	-750	5	-1.94	10506609400	274949	50.25	38550	38700	37900	50300	27100	38700	38212.94	96.10	-111728	-82016	39733	39216	38483	37966	37233	39475	38225	15645	11600	5000	30180	50	1	252021685	95642	9.76	0.57	12	0.11	3887.00	66498.00	42400	20240219	-10.50	30650	20230911	23.82	42400	-10.50	20240219	32950	15.17	20240117	42400	-10.50	20240219	30650	23.82	20230911	0.05	N	030200	5000	15644 억	118678495	N	N	247	N	N
94	20240814	120352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37950	-750	5	-1.94	8975799700	234624	42.88	38550	38700	37950	50300	27100	38700	38256.10	96.11	-100103	-68744	39733	39216	38483	37966	37233	39475	38225	15645	11600	5000	30180	50	1	252021685	95642	9.76	0.57	12	0.09	3887.00	66498.00	42400	20240219	-10.50	30650	20230911	23.82	42400	-10.50	20240219	32950	15.17	20240117	42400	-10.50	20240219	30650	23.82	20230911	0.05	N	030200	5000	15644 억	118690120	N	N	247	N	N
95	20240814	110350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38200	-500	5	-1.29	6464037500	168609	30.81	38550	38700	38050	50300	27100	38700	38337.44	96.13	-83565	-49252	39733	39216	38483	37966	37233	39475	38225	15645	11600	5000	30180	50	1	252021685	96272	9.83	0.57	12	0.07	3887.00	66498.00	42400	20240219	-9.91	30650	20230911	24.63	42400	-9.91	20240219	32950	15.93	20240117	42400	-9.91	20240219	30650	24.63	20230911	0.05	N	030200	5000	15644 억	118706658	N	N	247	N	N
96	20240814	100350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38300	-400	5	-1.03	4286095400	111518	20.38	38550	38700	38150	50300	27100	38700	38434.11	96.15	-58735	-24407	39733	39216	38483	37966	37233	39475	38225	15645	11600	5000	30180	50	1	252021685	96524	9.85	0.58	12	0.04	3887.00	66498.00	42400	20240219	-9.67	30650	20230911	24.96	42400	-9.67	20240219	32950	16.24	20240117	42400	-9.67	20240219	30650	24.96	20230911	0.05	N	030200	5000	15644 억	118731488	N	N	247	N	N
97	20240814	090421	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38600	-100	5	-0.26	745841500	19371	3.54	38550	38600	38400	50300	27100	38700	38502.98	96.19	-7582	-7805	39733	39216	38483	37966	37233	39475	38225	15645	11600	5000	30180	50	1	252021685	97280	9.93	0.58	12	0.01	3887.00	66498.00	42400	20240219	-8.96	30650	20230911	25.94	42400	-8.96	20240219	32950	17.15	20240117	42400	-8.96	20240219	30650	25.94	20230911	0.05	N	030200	5000	15644 억	118782641	N	N	247	N	N
98	20240813	160347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38700	700	2	1.84	21139685000	546467	143.49	37750	39000	37750	49400	26600	38000	38684.26	96.18	69623	61000	39000	38500	37950	37450	36900	38225	37175	15645	11400	5000	29640	50	1	252021685	97532	9.96	0.58	12	0.22	3887.00	66498.00	42400	20240219	-8.73	30650	20230911	26.26	42400	-8.73	20240219	32950	17.45	20240117	42400	-8.73	20240219	30650	26.26	20230911	0.03	N	030200	5000	15644 억	118768051	N	N	247	N	N
99	20240813	150349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38700	700	2	1.84	19478500900	503554	132.22	37750	39000	37750	49400	26600	38000	38682.05	96.19	90862	71298	39000	38500	37950	37450	36900	38225	37175	15645	11400	5000	29640	50	1	252021685	97532	9.96	0.58	12	0.20	3887.00	66498.00	42400	20240219	-8.73	30650	20230911	26.26	42400	-8.73	20240219	32950	17.45	20240117	42400	-8.73	20240219	30650	26.26	20230911	0.03	N	030200	5000	15644 억	118789290	N	N	343	N	N
100	20240813	140349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38800	800	2	2.11	17256368100	446183	117.16	37750	39000	37750	49400	26600	38000	38675.54	96.20	94176	73256	39000	38500	37950	37450	36900	38225	37175	15645	11400	5000	29640	50	1	252021685	97784	9.98	0.58	12	0.18	3887.00	66498.00	42400	20240219	-8.49	30650	20230911	26.59	42400	-8.49	20240219	32950	17.75	20240117	42400	-8.49	20240219	30650	26.59	20230911	0.03	N	030200	5000	15644 억	118792604	N	N	343	N	N
101	20240813	130351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38800	800	2	2.11	15093602250	390559	102.55	37750	39000	37750	49400	26600	38000	38646.16	96.20	99354	77188	39000	38500	37950	37450	36900	38225	37175	15645	11400	5000	29640	50	1	252021685	97784	9.98	0.58	12	0.15	3887.00	66498.00	42400	20240219	-8.49	30650	20230911	26.59	42400	-8.49	20240219	32950	17.75	20240117	42400	-8.49	20240219	30650	26.59	20230911	0.03	N	030200	5000	15644 억	118797782	N	N	343	N	N
102	20240813	120348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38750	750	2	1.97	13633920550	352957	92.68	37750	39000	37750	49400	26600	38000	38627.72	96.20	97266	77838	39000	38500	37950	37450	36900	38225	37175	15645	11400	5000	29640	50	1	252021685	97658	9.97	0.58	12	0.14	3887.00	66498.00	42400	20240219	-8.61	30650	20230911	26.43	42400	-8.61	20240219	32950	17.60	20240117	42400	-8.61	20240219	30650	26.43	20230911	0.03	N	030200	5000	15644 억	118795694	N	N	343	N	N
103	20240813	110346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38650	650	2	1.71	10675445650	276776	72.68	37750	39000	37750	49400	26600	38000	38570.71	96.20	96053	77598	39000	38500	37950	37450	36900	38225	37175	15645	11400	5000	29640	50	1	252021685	97406	9.94	0.58	12	0.11	3887.00	66498.00	42400	20240219	-8.84	30650	20230911	26.10	42400	-8.84	20240219	32950	17.30	20240117	42400	-8.84	20240219	30650	26.10	20230911	0.03	N	030200	5000	15644 억	118794481	N	N	343	N	N
104	20240813	100345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38850	850	2	2.24	8029138500	208638	54.78	37750	38900	37750	49400	26600	38000	38483.59	96.19	86060	80977	39000	38500	37950	37450	36900	38225	37175	15645	11400	5000	29640	50	1	252021685	97910	9.99	0.58	12	0.08	3887.00	66498.00	42400	20240219	-8.37	30650	20230911	26.75	42400	-8.37	20240219	32950	17.91	20240117	42400	-8.37	20240219	30650	26.75	20230911	0.03	N	030200	5000	15644 억	118784488	N	N	343	N	N
105	20240813	090347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38300	300	2	0.79	1027414700	26973	7.08	37750	38450	37750	49400	26600	38000	38090.50	96.13	10770	8952	39000	38500	37950	37450	36900	38225	37175	15645	11400	5000	29640	50	1	252021685	96524	9.85	0.58	12	0.01	3887.00	66498.00	42400	20240219	-9.67	30650	20230911	24.96	42400	-9.67	20240219	32950	16.24	20240117	42400	-9.67	20240219	30650	24.96	20230911	0.03	N	030200	5000	15644 억	118709198	N	N	343	N	N
106	20240812	160346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38000	-100	5	-0.26	14395951850	380643	61.55	38400	38450	37400	49500	26700	38100	37819.84	96.12	-76536	-64290	39300	38700	38250	37650	37200	38475	37425	15645	11400	5000	29710	50	1	252021685	95768	9.78	0.57	12	0.15	3887.00	66498.00	42400	20240219	-10.38	30300	20230804	25.41	42400	-10.38	20240219	32950	15.33	20240117	42400	-10.38	20240219	30650	23.98	20230911	0.04	N	030200	5000	15644 억	118699520	N	N	343	N	N
107	20240812	150348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37800	-300	5	-0.79	13188197950	348784	56.40	38400	38450	37400	49500	26700	38100	37811.88	96.12	-71268	-66489	39300	38700	38250	37650	37200	38475	37425	15645	11400	5000	29710	50	1	252021685	95264	9.72	0.57	12	0.14	3887.00	66498.00	42400	20240219	-10.85	30300	20230804	24.75	42400	-10.85	20240219	32950	14.72	20240117	42400	-10.85	20240219	30650	23.33	20230911	0.04	N	030200	5000	15644 억	118704788	N	N	1875	N	N
108	20240812	140346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37600	-500	5	-1.31	10725796900	283432	45.83	38400	38450	37400	49500	26700	38100	37842.51	96.13	-67622	-70786	39300	38700	38250	37650	37200	38475	37425	15645	11400	5000	29710	50	1	252021685	94760	9.67	0.57	12	0.11	3887.00	66498.00	42400	20240219	-11.32	30300	20230804	24.09	42400	-11.32	20240219	32950	14.11	20240117	42400	-11.32	20240219	30650	22.68	20230911	0.04	N	030200	5000	15644 억	118708434	N	N	1875	N	N
109	20240812	130344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37650	-450	5	-1.18	7891383250	207904	33.62	38400	38450	37600	49500	26700	38100	37956.81	96.14	-49281	-54878	39300	38700	38250	37650	37200	38475	37425	15645	11400	5000	29710	50	1	252021685	94886	9.69	0.57	12	0.08	3887.00	66498.00	42400	20240219	-11.20	30300	20230804	24.26	42400	-11.20	20240219	32950	14.26	20240117	42400	-11.20	20240219	30650	22.84	20230911	0.04	N	030200	5000	15644 억	118726775	N	N	1875	N	N
110	20240812	120344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37650	-450	5	-1.18	6105920950	160482	25.95	38400	38450	37650	49500	26700	38100	38047.37	96.15	-35796	-40411	39300	38700	38250	37650	37200	38475	37425	15645	11400	5000	29710	50	1	252021685	94886	9.69	0.57	12	0.06	3887.00	66498.00	42400	20240219	-11.20	30300	20230804	24.26	42400	-11.20	20240219	32950	14.26	20240117	42400	-11.20	20240219	30650	22.84	20230911	0.04	N	030200	5000	15644 억	118740260	N	N	1875	N	N
111	20240812	110344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38050	-50	5	-0.13	3785023600	99119	16.03	38400	38450	38000	49500	26700	38100	38186.72	96.17	-15677	-19716	39300	38700	38250	37650	37200	38475	37425	15645	11400	5000	29710	50	1	252021685	95894	9.79	0.57	12	0.04	3887.00	66498.00	42400	20240219	-10.26	30300	20230804	25.58	42400	-10.26	20240219	32950	15.48	20240117	42400	-10.26	20240219	30650	24.14	20230911	0.04	N	030200	5000	15644 억	118760379	N	N	1875	N	N
112	20240812	100341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38100	0	3	0.00	2168828250	56690	9.17	38400	38450	38100	49500	26700	38100	38257.88	96.17	-10655	-7662	39300	38700	38250	37650	37200	38475	37425	15645	11400	5000	29710	50	1	252021685	96020	9.80	0.57	12	0.02	3887.00	66498.00	42400	20240219	-10.14	30300	20230804	25.74	42400	-10.14	20240219	32950	15.63	20240117	42400	-10.14	20240219	30650	24.31	20230911	0.04	N	030200	5000	15644 억	118765401	N	N	1875	N	N
113	20240812	090340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38300	200	2	0.52	375975950	9804	1.59	38400	38450	38200	49500	26700	38100	38351.03	96.19	3716	-1784	39300	38700	38250	37650	37200	38475	37425	15645	11400	5000	29710	50	1	252021685	96524	9.85	0.58	12	0.00	3887.00	66498.00	42400	20240219	-9.67	30300	20230804	26.40	42400	-9.67	20240219	32950	16.24	20240117	42400	-9.67	20240219	30650	24.96	20230911	0.04	N	030200	5000	15644 억	118779772	N	N	1875	N	N
114	20240809	160341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38100	-1150	5	-2.93	23587967000	617311	62.10	38750	38850	37800	51000	27500	39250	38210.83	96.18	-153775	-71798	40650	39950	38700	38000	36750	40300	38350	15645	11750	5000	30610	50	1	252021685	96020	9.80	0.57	12	0.24	3887.00	66498.00	42400	20240219	-10.14	30300	20230804	25.74	42400	-10.14	20240219	32950	15.63	20240117	42400	-10.14	20240219	30650	24.31	20230911	0.04	N	030200	5000	15644 억	118775706	N	N	1874	N	N
115	20240809	150347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38100	-1150	5	-2.93	22270049450	582739	58.62	38750	38850	37800	51000	27500	39250	38216.16	96.18	-152176	-71082	40650	39950	38700	38000	36750	40300	38350	15645	11750	5000	30610	50	1	252021685	96020	9.80	0.57	12	0.23	3887.00	66498.00	42400	20240219	-10.14	30300	20230804	25.74	42400	-10.14	20240219	32950	15.63	20240117	42400	-10.14	20240219	30650	24.31	20230911	0.04	N	030200	5000	15644 억	118777305	N	N	1644	N	N
116	20240809	140348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38100	-1150	5	-2.93	19153190150	500966	50.39	38750	38850	37800	51000	27500	39250	38232.51	96.19	-139334	-74608	40650	39950	38700	38000	36750	40300	38350	15645	11750	5000	30610	50	1	252021685	96020	9.80	0.57	12	0.20	3887.00	66498.00	42400	20240219	-10.14	30300	20230804	25.74	42400	-10.14	20240219	32950	15.63	20240117	42400	-10.14	20240219	30650	24.31	20230911	0.04	N	030200	5000	15644 억	118790147	N	N	1644	N	N
117	20240809	130346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38400	-850	5	-2.17	16698884800	436711	43.93	38750	38850	37800	51000	27500	39250	38237.83	96.21	-123085	-67626	40650	39950	38700	38000	36750	40300	38350	15645	11750	5000	30610	50	1	252021685	96776	9.88	0.58	12	0.17	3887.00	66498.00	42400	20240219	-9.43	30300	20230804	26.73	42400	-9.43	20240219	32950	16.54	20240117	42400	-9.43	20240219	30650	25.29	20230911	0.04	N	030200	5000	15644 억	118806396	N	N	1644	N	N
118	20240809	120346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38300	-950	5	-2.42	15093120250	394803	39.71	38750	38850	37800	51000	27500	39250	38229.49	96.21	-119244	-73379	40650	39950	38700	38000	36750	40300	38350	15645	11750	5000	30610	50	1	252021685	96524	9.85	0.58	12	0.16	3887.00	66498.00	42400	20240219	-9.67	30300	20230804	26.40	42400	-9.67	20240219	32950	16.24	20240117	42400	-9.67	20240219	30650	24.96	20230911	0.04	N	030200	5000	15644 억	118810237	N	N	1644	N	N
119	20240809	110342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37950	-1300	5	-3.31	11526468500	300907	30.27	38750	38850	37900	51000	27500	39250	38305.74	96.21	-113364	-89520	40650	39950	38700	38000	36750	40300	38350	15645	11750	5000	30610	50	1	252021685	95642	9.76	0.57	12	0.12	3887.00	66498.00	42400	20240219	-10.50	30300	20230804	25.25	42400	-10.50	20240219	32950	15.17	20240117	42400	-10.50	20240219	30650	23.82	20230911	0.04	N	030200	5000	15644 억	118816117	N	N	1644	N	N
120	20240809	100348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38450	-800	5	-2.04	5801016300	150651	15.15	38750	38850	38400	51000	27500	39250	38506.31	96.26	-62342	-56831	40650	39950	38700	38000	36750	40300	38350	15645	11750	5000	30610	50	1	252021685	96902	9.89	0.58	12	0.06	3887.00	66498.00	42400	20240219	-9.32	30300	20230804	26.90	42400	-9.32	20240219	32950	16.69	20240117	42400	-9.32	20240219	30650	25.45	20230911	0.04	N	030200	5000	15644 억	118867139	N	N	1644	N	N
121	20240809	090343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38450	-800	5	-2.04	1929470400	50036	5.03	38750	38850	38400	51000	27500	39250	38561.62	96.28	-29138	-38503	40650	39950	38700	38000	36750	40300	38350	15645	11750	5000	30610	50	1	252021685	96902	9.89	0.58	12	0.02	3887.00	66498.00	42400	20240219	-9.32	30300	20230804	26.90	42400	-9.32	20240219	32950	16.69	20240117	42400	-9.32	20240219	30650	25.45	20230911	0.04	N	030200	5000	15644 억	118900343	N	N	1644	N	N
122	20240808	160338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39250	1450	2	3.84	38525197900	992007	154.92	37500	39400	37450	49100	26500	37800	38834.97	96.28	79349	28753	39433	38616	37383	36566	35333	39025	36975	15645	11300	5000	29480	50	1	252021685	98919	10.10	0.59	12	0.39	3887.00	66498.00	42400	20240219	-7.43	30300	20230804	29.54	42400	-7.43	20240219	32950	19.12	20240117	42400	-7.43	20240219	30650	28.06	20230911	0.04	N	030200	5000	15644 억	118897159	N	N	1644	N	N
123	20240808	150343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38700	900	2	2.38	32236251000	831487	129.85	37500	39400	37450	49100	26500	37800	38769.40	96.35	161853	32424	39433	38616	37383	36566	35333	39025	36975	15645	11300	5000	29480	50	1	252021685	97532	9.96	0.58	12	0.33	3887.00	66498.00	42400	20240219	-8.73	30300	20230804	27.72	42400	-8.73	20240219	32950	17.45	20240117	42400	-8.73	20240219	30650	26.26	20230911	0.04	N	030200	5000	15644 억	118979663	N	N	20230	N	N
124	20240808	140342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39050	1250	2	3.31	28606335650	738343	115.31	37500	39400	37450	49100	26500	37800	38743.97	96.36	175279	53009	39433	38616	37383	36566	35333	39025	36975	15645	11300	5000	29480	50	1	252021685	98414	10.05	0.59	12	0.29	3887.00	66498.00	42400	20240219	-7.90	30300	20230804	28.88	42400	-7.90	20240219	32950	18.51	20240117	42400	-7.90	20240219	30650	27.41	20230911	0.04	N	030200	5000	15644 억	118993089	N	N	20230	N	N
125	20240808	130343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39200	1400	2	3.70	24827006850	641364	100.16	37500	39400	37450	49100	26500	37800	38709.70	96.36	181929	59174	39433	38616	37383	36566	35333	39025	36975	15645	11300	5000	29480	50	1	252021685	98793	10.08	0.59	12	0.25	3887.00	66498.00	42400	20240219	-7.55	30300	20230804	29.37	42400	-7.55	20240219	32950	18.97	20240117	42400	-7.55	20240219	30650	27.90	20230911	0.04	N	030200	5000	15644 억	118999739	N	N	20230	N	N
126	20240808	120346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39100	1300	2	3.44	19484454900	505248	78.90	37500	39150	37450	49100	26500	37800	38564.14	96.34	155410	42507	39433	38616	37383	36566	35333	39025	36975	15645	11300	5000	29480	50	1	252021685	98540	10.06	0.59	12	0.20	3887.00	66498.00	42400	20240219	-7.78	30300	20230804	29.04	42400	-7.78	20240219	32950	18.66	20240117	42400	-7.78	20240219	30650	27.57	20230911	0.04	N	030200	5000	15644 억	118973220	N	N	20230	N	N
127	20240808	110343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38800	1000	2	2.65	14251735700	370996	57.94	37500	38900	37450	49100	26500	37800	38414.80	96.31	120426	21489	39433	38616	37383	36566	35333	39025	36975	15645	11300	5000	29480	50	1	252021685	97784	9.98	0.58	12	0.15	3887.00	66498.00	42400	20240219	-8.49	30300	20230804	28.05	42400	-8.49	20240219	32950	17.75	20240117	42400	-8.49	20240219	30650	26.59	20230911	0.04	N	030200	5000	15644 억	118938236	N	N	20230	N	N
128	20240808	100342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38550	750	2	1.98	8614158200	225177	35.17	37500	38600	37450	49100	26500	37800	38255.06	96.28	80281	16002	39433	38616	37383	36566	35333	39025	36975	15645	11300	5000	29480	50	1	252021685	97154	9.92	0.58	12	0.09	3887.00	66498.00	42400	20240219	-9.08	30300	20230804	27.23	42400	-9.08	20240219	32950	17.00	20240117	42400	-9.08	20240219	30650	25.77	20230911	0.04	N	030200	5000	15644 억	118898091	N	N	20230	N	N
129	20240808	090339	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38000	200	2	0.53	753237250	19954	3.12	37500	38100	37450	49100	26500	37800	37748.68	96.22	7205	-1491	39433	38616	37383	36566	35333	39025	36975	15645	11300	5000	29480	50	1	252021685	95768	9.78	0.57	12	0.01	3887.00	66498.00	42400	20240219	-10.38	30300	20230804	25.41	42400	-10.38	20240219	32950	15.33	20240117	42400	-10.38	20240219	30650	23.98	20230911	0.04	N	030200	5000	15644 억	118825015	N	N	20230	N	N
130	20240807	160335	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37800	1250	2	3.42	24009738200	638527	58.63	36200	38200	36150	47500	25600	36550	37601.55	96.22	139520	2712	39116	37832	37116	35832	35116	37475	35475	15645	10950	5000	28500	50	1	252021685	95264	9.72	0.57	12	0.25	3887.00	66498.00	42400	20240219	-10.85	29600	20230801	27.70	42400	-10.85	20240219	32950	14.72	20240117	42400	-10.85	20240219	30650	23.33	20230911	0.04	N	030200	5000	15644 억	118817547	N	N	20230	N	N
131	20240807	150338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37750	1200	2	3.28	21473606300	571432	52.47	36200	38200	36150	47500	25600	36550	37578.59	96.21	133901	9738	39116	37832	37116	35832	35116	37475	35475	15645	10950	5000	28500	50	1	252021685	95138	9.71	0.57	12	0.23	3887.00	66498.00	42400	20240219	-10.97	29600	20230801	27.53	42400	-10.97	20240219	32950	14.57	20240117	42400	-10.97	20240219	30650	23.16	20230911	0.04	N	030200	5000	15644 억	118811928	N	N	7416	N	N
132	20240807	140342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37800	1250	2	3.42	18671562000	497148	45.65	36200	38200	36150	47500	25600	36550	37557.35	96.19	109705	61	39116	37832	37116	35832	35116	37475	35475	15645	10950	5000	28500	50	1	252021685	95264	9.72	0.57	12	0.20	3887.00	66498.00	42400	20240219	-10.85	29600	20230801	27.70	42400	-10.85	20240219	32950	14.72	20240117	42400	-10.85	20240219	30650	23.33	20230911	0.04	N	030200	5000	15644 억	118787732	N	N	7416	N	N
133	20240807	130341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37700	1150	2	3.15	17422223700	463983	42.60	36200	38200	36150	47500	25600	36550	37549.27	96.19	104852	-17	39116	37832	37116	35832	35116	37475	35475	15645	10950	5000	28500	50	1	252021685	95012	9.70	0.57	12	0.18	3887.00	66498.00	42400	20240219	-11.08	29600	20230801	27.36	42400	-11.08	20240219	32950	14.42	20240117	42400	-11.08	20240219	30650	23.00	20230911	0.04	N	030200	5000	15644 억	118782879	N	N	7416	N	N
134	20240807	120342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37800	1250	2	3.42	15882008000	423217	38.86	36200	38200	36150	47500	25600	36550	37526.87	96.18	98176	1262	39116	37832	37116	35832	35116	37475	35475	15645	10950	5000	28500	50	1	252021685	95264	9.72	0.57	12	0.17	3887.00	66498.00	42400	20240219	-10.85	29600	20230801	27.70	42400	-10.85	20240219	32950	14.72	20240117	42400	-10.85	20240219	30650	23.33	20230911	0.04	N	030200	5000	15644 억	118776203	N	N	7416	N	N
135	20240807	110342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38000	1450	2	3.97	13029599900	347732	31.93	36200	38200	36150	47500	25600	36550	37470.24	96.18	94621	307	39116	37832	37116	35832	35116	37475	35475	15645	10950	5000	28500	50	1	252021685	95768	9.78	0.57	12	0.14	3887.00	66498.00	42400	20240219	-10.38	29600	20230801	28.38	42400	-10.38	20240219	32950	15.33	20240117	42400	-10.38	20240219	30650	23.98	20230911	0.04	N	030200	5000	15644 억	118772648	N	N	7416	N	N
136	20240807	100337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37900	1350	2	3.69	9290212150	249347	22.90	36200	37950	36150	47500	25600	36550	37258.17	96.16	73632	-7735	39116	37832	37116	35832	35116	37475	35475	15645	10950	5000	28500	50	1	252021685	95516	9.75	0.57	12	0.10	3887.00	66498.00	42400	20240219	-10.61	29600	20230801	28.04	42400	-10.61	20240219	32950	15.02	20240117	42400	-10.61	20240219	30650	23.65	20230911	0.04	N	030200	5000	15644 억	118751659	N	N	7416	N	N
137	20240807	090337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36700	150	2	0.41	1442871000	39759	3.65	36200	36700	36150	47500	25600	36550	36290.42	96.11	13513	-14610	39116	37832	37116	35832	35116	37475	35475	15645	10950	5000	28500	50	1	252021685	92492	9.44	0.55	12	0.02	3887.00	66498.00	42400	20240219	-13.44	29600	20230801	23.99	42400	-13.44	20240219	32950	11.38	20240117	42400	-13.44	20240219	30650	19.74	20230911	0.04	N	030200	5000	15644 억	118691540	N	N	7416	N	N
138	20240806	160335	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36550	-500	5	-1.35	40585181200	1086958	109.07	38350	38400	36400	48150	25950	37050	37339.45	96.14	39023	-121023	40483	38766	37683	35966	34883	38225	35425	15645	11100	5000	28890	50	1	252021685	92114	9.40	0.55	12	0.43	3887.00	66498.00	42400	20240219	-13.80	29450	20230731	24.11	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	30650	19.25	20230911	0.05	N	030200	5000	15644 억	118722610	N	N	7416	N	N
139	20240806	150339	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36650	-400	5	-1.08	36494895750	975253	97.86	38350	38400	36400	48150	25950	37050	37420.97	96.16	64844	-78204	40483	38766	37683	35966	34883	38225	35425	15645	11100	5000	28890	50	1	252021685	92366	9.43	0.55	12	0.39	3887.00	66498.00	42400	20240219	-13.56	29450	20230731	24.45	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	30650	19.58	20230911	0.05	N	030200	5000	15644 억	118748431	N	N	2609	N	N
140	20240806	140337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36700	-350	5	-0.94	31034370250	826069	82.89	38350	38400	36600	48150	25950	37050	37568.77	96.17	78485	-59327	40483	38766	37683	35966	34883	38225	35425	15645	11100	5000	28890	50	1	252021685	92492	9.44	0.55	12	0.33	3887.00	66498.00	42400	20240219	-13.44	29450	20230731	24.62	42400	-13.44	20240219	32950	11.38	20240117	42400	-13.44	20240219	30650	19.74	20230911	0.05	N	030200	5000	15644 억	118762072	N	N	2609	N	N
141	20240806	130338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37200	150	2	0.40	25796547500	684271	68.66	38350	38400	37050	48150	25950	37050	37699.36	96.19	105074	-26504	40483	38766	37683	35966	34883	38225	35425	15645	11100	5000	28890	50	1	252021685	93752	9.57	0.56	12	0.27	3887.00	66498.00	42400	20240219	-12.26	29450	20230731	26.32	42400	-12.26	20240219	32950	12.90	20240117	42400	-12.26	20240219	30650	21.37	20230911	0.05	N	030200	5000	15644 억	118788661	N	N	2609	N	N
142	20240806	120338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37150	100	2	0.27	22341633200	591281	59.33	38350	38400	37050	48150	25950	37050	37785.20	96.20	108426	-34841	40483	38766	37683	35966	34883	38225	35425	15645	11100	5000	28890	50	1	252021685	93626	9.56	0.56	12	0.23	3887.00	66498.00	42400	20240219	-12.38	29450	20230731	26.15	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	30650	21.21	20230911	0.05	N	030200	5000	15644 억	118792013	N	N	2609	N	N
143	20240806	110337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37550	500	2	1.35	18799860900	496047	49.78	38350	38400	37100	48150	25950	37050	37899.44	96.20	120039	-34075	40483	38766	37683	35966	34883	38225	35425	15645	11100	5000	28890	50	1	252021685	94634	9.66	0.56	12	0.20	3887.00	66498.00	42400	20240219	-11.44	29450	20230731	27.50	42400	-11.44	20240219	32950	13.96	20240117	42400	-11.44	20240219	30650	22.51	20230911	0.05	N	030200	5000	15644 억	118803626	N	N	2609	N	N
144	20240806	100335	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37750	700	2	1.89	13945118400	366853	36.81	38350	38400	37450	48150	25950	37050	38012.95	96.20	112164	-11517	40483	38766	37683	35966	34883	38225	35425	15645	11100	5000	28890	50	1	252021685	95138	9.71	0.57	12	0.15	3887.00	66498.00	42400	20240219	-10.97	29450	20230731	28.18	42400	-10.97	20240219	32950	14.57	20240117	42400	-10.97	20240219	30650	23.16	20230911	0.05	N	030200	5000	15644 억	118795751	N	N	2609	N	N
145	20240806	090335	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38150	1100	2	2.97	4496241900	117861	11.83	38350	38400	37600	48150	25950	37050	38149.15	96.17	82572	13958	40483	38766	37683	35966	34883	38225	35425	15645	11100	5000	28890	50	1	252021685	96146	9.81	0.57	12	0.05	3887.00	66498.00	42400	20240219	-10.02	29450	20230731	29.54	42400	-10.02	20240219	32950	15.78	20240117	42400	-10.02	20240219	30650	24.47	20230911	0.05	N	030200	5000	15644 억	118766159	N	N	2609	N	N
146	20240805	160332	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37050	-1800	5	-4.63	36354495400	964915	145.37	38950	39400	36600	50500	27200	38850	37676.52	96.08	128669	-22468	39783	39316	38733	38266	37683	39550	38500	15645	11650	5000	30300	50	1	252021685	93374	9.53	0.56	12	0.38	3887.00	66498.00	42400	20240219	-12.62	29450	20230728	25.81	42400	-12.62	20240219	32950	12.44	20240117	42400	-12.62	20240219	30650	20.88	20230911	0.04	N	030200	5000	15644 억	118655598	N	N	2605	N	N
147	20240805	150335	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37000	-1850	5	-4.76	31474092700	832552	125.43	38950	39400	36650	50500	27200	38850	37804.35	96.09	130256	-20972	39783	39316	38733	38266	37683	39550	38500	15645	11650	5000	30300	50	1	252021685	93248	9.52	0.56	12	0.33	3887.00	66498.00	42400	20240219	-12.74	29450	20230728	25.64	42400	-12.74	20240219	32950	12.29	20240117	42400	-12.74	20240219	30650	20.72	20230911	0.04	N	030200	5000	15644 억	118657185	N	N	10	N	N
148	20240805	140336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37350	-1500	5	-3.86	25848562100	680503	102.52	38950	39400	37100	50500	27200	38850	37984.49	96.07	112058	949	39783	39316	38733	38266	37683	39550	38500	15645	11650	5000	30300	50	1	252021685	94130	9.61	0.56	12	0.27	3887.00	66498.00	42400	20240219	-11.91	29450	20230728	26.83	42400	-11.91	20240219	32950	13.35	20240117	42400	-11.91	20240219	30650	21.86	20230911	0.04	N	030200	5000	15644 억	118638987	N	N	10	N	N
149	20240805	130334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37150	-1700	5	-4.38	21418190750	561620	84.61	38950	39400	37150	50500	27200	38850	38136.44	96.06	101818	10255	39783	39316	38733	38266	37683	39550	38500	15645	11650	5000	30300	50	1	252021685	93626	9.56	0.56	12	0.22	3887.00	66498.00	42400	20240219	-12.38	29450	20230728	26.15	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	30650	21.21	20230911	0.04	N	030200	5000	15644 억	118628747	N	N	10	N	N
150	20240805	120334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38150	-700	5	-1.80	17094969300	446603	67.28	38950	39400	37600	50500	27200	38850	38277.77	96.05	89828	20630	39783	39316	38733	38266	37683	39550	38500	15645	11650	5000	30300	50	1	252021685	96146	9.81	0.57	12	0.18	3887.00	66498.00	42400	20240219	-10.02	29450	20230728	29.54	42400	-10.02	20240219	32950	15.78	20240117	42400	-10.02	20240219	30650	24.47	20230911	0.04	N	030200	5000	15644 억	118616757	N	N	10	N	N
151	20240805	110338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37700	-1150	5	-2.96	13811552800	359915	54.22	38950	39400	37600	50500	27200	38850	38374.48	96.03	58722	3393	39783	39316	38733	38266	37683	39550	38500	15645	11650	5000	30300	50	1	252021685	95012	9.70	0.57	12	0.14	3887.00	66498.00	42400	20240219	-11.08	29450	20230728	28.01	42400	-11.08	20240219	32950	14.42	20240117	42400	-11.08	20240219	30650	23.00	20230911	0.04	N	030200	5000	15644 억	118585651	N	N	10	N	N
152	20240805	100333	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38100	-750	5	-1.93	9594049350	248597	37.45	38950	39400	37950	50500	27200	38850	38592.77	96.02	50520	16927	39783	39316	38733	38266	37683	39550	38500	15645	11650	5000	30300	50	1	252021685	96020	9.80	0.57	12	0.10	3887.00	66498.00	42400	20240219	-10.14	29450	20230728	29.37	42400	-10.14	20240219	32950	15.63	20240117	42400	-10.14	20240219	30650	24.31	20230911	0.04	N	030200	5000	15644 억	118577449	N	N	10	N	N
153	20240805	090331	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39000	150	2	0.39	2301428600	58916	8.88	38950	39400	38700	50500	27200	38850	39062.90	96.00	18510	14169	39783	39316	38733	38266	37683	39550	38500	15645	11650	5000	30300	50	1	252021685	98288	10.03	0.59	12	0.02	3887.00	66498.00	42400	20240219	-8.02	29450	20230728	32.43	42400	-8.02	20240219	32950	18.36	20240117	42400	-8.02	20240219	30650	27.24	20230911	0.04	N	030200	5000	15644 억	118545439	N	N	10	N	N
154	20240802	160328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38850	100	2	0.26	25731018050	662602	91.11	38400	39200	38150	50300	27150	38750	38833.34	95.98	-38581	-23417	40483	39616	39133	38266	37783	39375	38025	15645	11550	5000	30220	50	1	252021685	97910	9.99	0.58	12	0.26	3887.00	66498.00	42400	20240219	-8.37	29100	20230727	33.51	42400	-8.37	20240219	32950	17.91	20240117	42400	-8.37	20240219	30300	28.22	20230804	0.04	N	030200	5000	15644 억	118526929	N	N	10	N	N
155	20240802	150326	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38850	100	2	0.26	23217011550	597972	82.23	38400	39200	38150	50300	27150	38750	38826.31	95.98	-40402	-28165	40483	39616	39133	38266	37783	39375	38025	15645	11550	5000	30220	50	1	252021685	97910	9.99	0.58	12	0.24	3887.00	66498.00	42400	20240219	-8.37	29100	20230727	33.51	42400	-8.37	20240219	32950	17.91	20240117	42400	-8.37	20240219	30300	28.22	20230804	0.04	N	030200	5000	15644 억	118525108	N	N	487	N	N
156	20240802	140331	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38900	150	2	0.39	19845961100	511144	70.29	38400	39200	38150	50300	27150	38750	38826.63	95.99	-28649	-17459	40483	39616	39133	38266	37783	39375	38025	15645	11550	5000	30220	50	1	252021685	98036	10.01	0.58	12	0.20	3887.00	66498.00	42400	20240219	-8.25	29100	20230727	33.68	42400	-8.25	20240219	32950	18.06	20240117	42400	-8.25	20240219	30300	28.38	20230804	0.04	N	030200	5000	15644 억	118536861	N	N	487	N	N
157	20240802	130331	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39000	250	2	0.65	16741125900	431581	59.35	38400	39200	38150	50300	27150	38750	38790.27	96.00	-14145	-2671	40483	39616	39133	38266	37783	39375	38025	15645	11550	5000	30220	50	1	252021685	98288	10.03	0.59	12	0.17	3887.00	66498.00	42400	20240219	-8.02	29100	20230727	34.02	42400	-8.02	20240219	32950	18.36	20240117	42400	-8.02	20240219	30300	28.71	20230804	0.04	N	030200	5000	15644 억	118551365	N	N	487	N	N
158	20240802	120330	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39100	350	2	0.90	13368573900	345288	47.48	38400	39200	38150	50300	27150	38750	38717.12	96.00	-8578	1023	40483	39616	39133	38266	37783	39375	38025	15645	11550	5000	30220	50	1	252021685	98540	10.06	0.59	12	0.14	3887.00	66498.00	42400	20240219	-7.78	29100	20230727	34.36	42400	-7.78	20240219	32950	18.66	20240117	42400	-7.78	20240219	30300	29.04	20230804	0.04	N	030200	5000	15644 억	118556932	N	N	487	N	N
159	20240802	110330	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38900	150	2	0.39	8709378650	225890	31.06	38400	39000	38150	50300	27150	38750	38555.44	96.00	-15591	-16444	40483	39616	39133	38266	37783	39375	38025	15645	11550	5000	30220	50	1	252021685	98036	10.01	0.58	12	0.09	3887.00	66498.00	42400	20240219	-8.25	29100	20230727	33.68	42400	-8.25	20240219	32950	18.06	20240117	42400	-8.25	20240219	30300	28.38	20230804	0.04	N	030200	5000	15644 억	118549919	N	N	487	N	N
160	20240802	100327	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38700	-50	5	-0.13	5400838400	140580	19.33	38400	38700	38150	50300	27150	38750	38417.15	96.02	5894	-10182	40483	39616	39133	38266	37783	39375	38025	15645	11550	5000	30220	50	1	252021685	97532	9.96	0.58	12	0.06	3887.00	66498.00	42400	20240219	-8.73	29100	20230727	32.99	42400	-8.73	20240219	32950	17.45	20240117	42400	-8.73	20240219	30300	27.72	20230804	0.04	N	030200	5000	15644 억	118571404	N	N	487	N	N
161	20240802	090332	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38500	-250	5	-0.65	844937600	21998	3.02	38400	38700	38250	50300	27150	38750	38402.35	96.03	17808	-6357	40483	39616	39133	38266	37783	39375	38025	15645	11550	5000	30220	50	1	252021685	97028	9.90	0.58	12	0.01	3887.00	66498.00	42400	20240219	-9.20	29100	20230727	32.30	42400	-9.20	20240219	32950	16.84	20240117	42400	-9.20	20240219	30300	27.06	20230804	0.04	N	030200	5000	15644 억	118583318	N	N	487	N	N
162	20240801	160327	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38750	-1100	5	-2.76	28253034250	725621	93.95	39500	40000	38650	51800	27900	39850	38936.44	95.98	27794	-202703	40550	40200	39550	39200	38550	40375	39375	15645	11950	5000	31080	50	1	252021685	97658	9.97	0.58	12	0.29	3887.00	66498.00	42400	20240219	-8.61	29000	20230726	33.62	42400	-8.61	20240219	32950	17.60	20240117	42400	-8.61	20240219	29600	30.91	20230801	0.04	N	030200	5000	15644 억	118523677	N	N	487	N	N
163	20240801	150334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38950	-900	5	-2.26	25092499600	644176	83.40	39500	40000	38650	51800	27900	39850	38952.81	96.01	62895	-181518	40550	40200	39550	39200	38550	40375	39375	15645	11950	5000	31080	50	1	252021685	98162	10.02	0.59	12	0.26	3887.00	66498.00	42400	20240219	-8.14	29000	20230726	34.31	42400	-8.14	20240219	32950	18.21	20240117	42400	-8.14	20240219	29600	31.59	20230801	0.04	N	030200	5000	15644 억	118558778	N	N	0	N	N
164	20240801	140333	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38800	-1050	5	-2.63	20965268350	537958	69.65	39500	40000	38650	51800	27900	39850	38971.88	95.98	33415	-166851	40550	40200	39550	39200	38550	40375	39375	15645	11950	5000	31080	50	1	252021685	97784	9.98	0.58	12	0.21	3887.00	66498.00	42400	20240219	-8.49	29000	20230726	33.79	42400	-8.49	20240219	32950	17.75	20240117	42400	-8.49	20240219	29600	31.08	20230801	0.04	N	030200	5000	15644 억	118529298	N	N	0	N	N
165	20240801	130329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38800	-1050	5	-2.63	17521959650	449295	58.17	39500	40000	38650	51800	27900	39850	38998.71	95.98	25851	-151389	40550	40200	39550	39200	38550	40375	39375	15645	11950	5000	31080	50	1	252021685	97784	9.98	0.58	12	0.18	3887.00	66498.00	42400	20240219	-8.49	29000	20230726	33.79	42400	-8.49	20240219	32950	17.75	20240117	42400	-8.49	20240219	29600	31.08	20230801	0.04	N	030200	5000	15644 억	118521734	N	N	0	N	N
166	20240801	120330	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38750	-1100	5	-2.76	14214781250	364052	47.14	39500	40000	38650	51800	27900	39850	39045.93	95.96	4790	-136055	40550	40200	39550	39200	38550	40375	39375	15645	11950	5000	31080	50	1	252021685	97658	9.97	0.58	12	0.14	3887.00	66498.00	42400	20240219	-8.61	29000	20230726	33.62	42400	-8.61	20240219	32950	17.60	20240117	42400	-8.61	20240219	29600	30.91	20230801	0.04	N	030200	5000	15644 억	118500673	N	N	0	N	N
167	20240801	110332	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38800	-1050	5	-2.63	10100907700	257940	33.40	39500	40000	38800	51800	27900	39850	39159.80	95.95	-11665	-101326	40550	40200	39550	39200	38550	40375	39375	15645	11950	5000	31080	50	1	252021685	97784	9.98	0.58	12	0.10	3887.00	66498.00	42400	20240219	-8.49	29000	20230726	33.79	42400	-8.49	20240219	32950	17.75	20240117	42400	-8.49	20240219	29600	31.08	20230801	0.04	N	030200	5000	15644 억	118484218	N	N	0	N	N
168	20240801	100330	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38850	-1000	5	-2.51	7278209900	185378	24.00	39500	40000	38800	51800	27900	39850	39261.33	95.94	-16567	-82070	40550	40200	39550	39200	38550	40375	39375	15645	11950	5000	31080	50	1	252021685	97910	9.99	0.58	12	0.07	3887.00	66498.00	42400	20240219	-8.37	29000	20230726	33.97	42400	-8.37	20240219	32950	17.91	20240117	42400	-8.37	20240219	29600	31.25	20230801	0.04	N	030200	5000	15644 억	118479316	N	N	0	N	N
169	20240801	090324	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39600	-250	5	-0.63	1413739750	35670	4.62	39500	40000	39400	51800	27900	39850	39633.62	95.96	4779	-12158	40550	40200	39550	39200	38550	40375	39375	15645	11950	5000	31080	50	1	252021685	99801	10.19	0.60	12	0.01	3887.00	66498.00	42400	20240219	-6.60	29000	20230726	36.55	42400	-6.60	20240219	32950	20.18	20240117	42400	-6.60	20240219	29600	33.78	20230801	0.04	N	030200	5000	15644 억	118500662	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History