KissMeData/032640/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

47 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	20240229	160403	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10320	70	2	0.68	25879953490	2519672	420.28	10200	10320	10200	13320	7180	10250	10271.12	79.48	359469	1268461	10356	10302	10216	10162	10076	10330	10190	25740	3070	5000	7990	10	1	436611361	45058	6.79	0.55	12	0.58	1519.00	18930.00	11450	20230414	-9.87	9680	20240119	6.61	10500	-1.71	20240202	9680	6.61	20240119	11450	-9.87	20230414	9680	6.61	20240119	0.14	N	032640	5000	25739 억	170029876	N	N	255	N	N
3	20240229	150403	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10250	0	3	0.00	16949423520	1653893	275.87	10200	10280	10200	13320	7180	10250	10248.20	79.39	178352	1181651	10356	10302	10216	10162	10076	10330	10190	25740	3070	5000	7990	10	1	436611361	44753	6.75	0.54	12	0.38	1519.00	18930.00	11450	20230414	-10.48	9680	20240119	5.89	10500	-2.38	20240202	9680	5.89	20240119	11450	-10.48	20230414	9680	5.89	20240119	0.14	N	032640	5000	25739 억	169848759	N	N	509	N	N
4	20240229	140404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10260	10	2	0.10	15518792120	1514371	252.60	10200	10280	10200	13320	7180	10250	10247.68	79.38	145353	1173417	10356	10302	10216	10162	10076	10330	10190	25740	3070	5000	7990	10	1	436611361	44796	6.75	0.54	12	0.35	1519.00	18930.00	11450	20230414	-10.39	9680	20240119	5.99	10500	-2.29	20240202	9680	5.99	20240119	11450	-10.39	20230414	9680	5.99	20240119	0.14	N	032640	5000	25739 억	169815760	N	N	509	N	N
5	20240229	130404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10240	-10	5	-0.10	14754895220	1439851	240.17	10200	10280	10200	13320	7180	10250	10247.52	79.35	99274	1141373	10356	10302	10216	10162	10076	10330	10190	25740	3070	5000	7990	10	1	436611361	44709	6.74	0.54	12	0.33	1519.00	18930.00	11450	20230414	-10.57	9680	20240119	5.79	10500	-2.48	20240202	9680	5.79	20240119	11450	-10.57	20230414	9680	5.79	20240119	0.14	N	032640	5000	25739 억	169769681	N	N	509	N	N
6	20240229	120405	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10240	-10	5	-0.10	13598959170	1327004	221.34	10200	10280	10200	13320	7180	10250	10247.87	79.34	62628	1105720	10356	10302	10216	10162	10076	10330	10190	25740	3070	5000	7990	10	1	436611361	44709	6.74	0.54	12	0.30	1519.00	18930.00	11450	20230414	-10.57	9680	20240119	5.79	10500	-2.48	20240202	9680	5.79	20240119	11450	-10.57	20230414	9680	5.79	20240119	0.14	N	032640	5000	25739 억	169733035	N	N	509	N	N
7	20240229	110405	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10260	10	2	0.10	13210407740	1289089	215.02	10200	10280	10200	13320	7180	10250	10247.86	79.33	56889	1100308	10356	10302	10216	10162	10076	10330	10190	25740	3070	5000	7990	10	1	436611361	44796	6.75	0.54	12	0.30	1519.00	18930.00	11450	20230414	-10.39	9680	20240119	5.99	10500	-2.29	20240202	9680	5.99	20240119	11450	-10.39	20230414	9680	5.99	20240119	0.14	N	032640	5000	25739 억	169727296	N	N	509	N	N
8	20240229	100404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10250	0	3	0.00	1389248910	135740	22.64	10200	10260	10200	13320	7180	10250	10234.63	79.34	59631	68340	10356	10302	10216	10162	10076	10330	10190	25740	3070	5000	7990	10	1	436611361	44753	6.75	0.54	12	0.03	1519.00	18930.00	11450	20230414	-10.48	9680	20240119	5.89	10500	-2.38	20240202	9680	5.89	20240119	11450	-10.48	20230414	9680	5.89	20240119	0.14	N	032640	5000	25739 억	169730038	N	N	509	N	N
9	20240229	090403	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10240	-10	5	-0.10	219335750	21464	3.58	10200	10250	10200	13320	7180	10250	10218.77	79.32	17484	4963	10356	10302	10216	10162	10076	10330	10190	25740	3070	5000	7990	10	1	436611361	44709	6.74	0.54	12	0.00	1519.00	18930.00	11450	20230414	-10.57	9680	20240119	5.79	10500	-2.48	20240202	9680	5.79	20240119	11450	-10.57	20230414	9680	5.79	20240119	0.14	N	032640	5000	25739 억	169687891	N	N	509	N	N
10	20240228	160342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10250	100	2	0.99	6114561770	598957	99.92	10160	10270	10130	13190	7110	10150	10208.60	79.29	-141806	-47356	10323	10236	10193	10106	10063	10215	10085	25740	3040	5000	7910	10	1	436611361	44753	6.75	0.54	12	0.14	1519.00	18930.00	11450	20230414	-10.48	9680	20240119	5.89	10500	-2.38	20240202	9680	5.89	20240119	11450	-10.48	20230414	9680	5.89	20240119	0.14	N	032640	5000	25739 억	169624724	N	N	509	N	N
11	20240228	150344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10220	70	2	0.69	5002092020	490434	81.81	10160	10260	10130	13190	7110	10150	10199.32	79.29	-124214	-73779	10323	10236	10193	10106	10063	10215	10085	25740	3040	5000	7910	10	1	436611361	44622	6.73	0.54	12	0.11	1519.00	18930.00	11450	20230414	-10.74	9680	20240119	5.58	10500	-2.67	20240202	9680	5.58	20240119	11450	-10.74	20230414	9680	5.58	20240119	0.14	N	032640	5000	25739 억	169642316	N	N	2190	N	N
12	20240228	140404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10210	60	2	0.59	3211909530	315168	52.58	10160	10260	10130	13190	7110	10150	10191.10	79.33	-45503	9761	10323	10236	10193	10106	10063	10215	10085	25740	3040	5000	7910	10	1	436611361	44578	6.72	0.54	12	0.07	1519.00	18930.00	11450	20230414	-10.83	9680	20240119	5.48	10500	-2.76	20240202	9680	5.48	20240119	11450	-10.83	20230414	9680	5.48	20240119	0.14	N	032640	5000	25739 억	169721027	N	N	2190	N	N
13	20240228	130404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10210	60	2	0.59	2417017680	237378	39.60	10160	10220	10130	13190	7110	10150	10182.15	79.33	-52463	3206	10323	10236	10193	10106	10063	10215	10085	25740	3040	5000	7910	10	1	436611361	44578	6.72	0.54	12	0.05	1519.00	18930.00	11450	20230414	-10.83	9680	20240119	5.48	10500	-2.76	20240202	9680	5.48	20240119	11450	-10.83	20230414	9680	5.48	20240119	0.14	N	032640	5000	25739 억	169714067	N	N	2190	N	N
14	20240228	120406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10210	60	2	0.59	2041187440	200517	33.45	10160	10220	10130	13190	7110	10150	10179.62	79.33	-46079	5546	10323	10236	10193	10106	10063	10215	10085	25740	3040	5000	7910	10	1	436611361	44578	6.72	0.54	12	0.05	1519.00	18930.00	11450	20230414	-10.83	9680	20240119	5.48	10500	-2.76	20240202	9680	5.48	20240119	11450	-10.83	20230414	9680	5.48	20240119	0.14	N	032640	5000	25739 억	169720451	N	N	2190	N	N
15	20240228	110348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10190	40	2	0.39	1625666080	159758	26.65	10160	10210	10130	13190	7110	10150	10175.80	79.34	-36892	4577	10323	10236	10193	10106	10063	10215	10085	25740	3040	5000	7910	10	1	436611361	44491	6.71	0.54	12	0.04	1519.00	18930.00	11450	20230414	-11.00	9680	20240119	5.27	10500	-2.95	20240202	9680	5.27	20240119	11450	-11.00	20230414	9680	5.27	20240119	0.14	N	032640	5000	25739 억	169729638	N	N	2190	N	N
16	20240228	100402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10180	30	2	0.30	871898350	85737	14.30	10160	10210	10130	13190	7110	10150	10169.45	79.35	-11443	-8290	10323	10236	10193	10106	10063	10215	10085	25740	3040	5000	7910	10	1	436611361	44447	6.70	0.54	12	0.02	1519.00	18930.00	11450	20230414	-11.09	9680	20240119	5.17	10500	-3.05	20240202	9680	5.17	20240119	11450	-11.09	20230414	9680	5.17	20240119	0.14	N	032640	5000	25739 억	169755087	N	N	2190	N	N
17	20240228	090404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10170	20	2	0.20	110636280	10885	1.82	10160	10210	10140	13190	7110	10150	10164.10	79.35	-3514	-2979	10323	10236	10193	10106	10063	10215	10085	25740	3040	5000	7910	10	1	436611361	44403	6.70	0.54	12	0.00	1519.00	18930.00	11450	20230414	-11.18	9680	20240119	5.06	10500	-3.14	20240202	9680	5.06	20240119	11450	-11.18	20230414	9680	5.06	20240119	0.14	N	032640	5000	25739 억	169763016	N	N	2190	N	N
18	20240227	160404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10150	-60	5	-0.59	6107870680	598870	54.44	10210	10280	10150	13270	7150	10210	10199.03	79.35	-75739	-89274	10510	10360	10240	10090	9970	10300	10030	25740	3060	5000	7960	10	1	436611361	44316	6.68	0.54	12	0.14	1519.00	18930.00	11450	20230414	-11.35	9680	20240119	4.86	10500	-3.33	20240202	9680	4.86	20240119	11450	-11.35	20230414	9680	4.86	20240119	0.14	N	032640	5000	25739 억	169764029	N	N	2190	N	N
19	20240227	150404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10180	-30	5	-0.29	4718262360	462012	42.00	10210	10280	10160	13270	7150	10210	10212.42	79.36	-51072	-57861	10510	10360	10240	10090	9970	10300	10030	25740	3060	5000	7960	10	1	436611361	44447	6.70	0.54	12	0.11	1519.00	18930.00	11450	20230414	-11.09	9680	20240119	5.17	10500	-3.05	20240202	9680	5.17	20240119	11450	-11.09	20230414	9680	5.17	20240119	0.14	N	032640	5000	25739 억	169788696	N	N	874	N	N
20	20240227	140404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10180	-30	5	-0.29	3922058070	383827	34.89	10210	10280	10160	13270	7150	10210	10218.30	79.37	-37099	-29479	10510	10360	10240	10090	9970	10300	10030	25740	3060	5000	7960	10	1	436611361	44447	6.70	0.54	12	0.09	1519.00	18930.00	11450	20230414	-11.09	9680	20240119	5.17	10500	-3.05	20240202	9680	5.17	20240119	11450	-11.09	20230414	9680	5.17	20240119	0.14	N	032640	5000	25739 억	169802669	N	N	874	N	N
21	20240227	130338	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10220	10	2	0.10	3107294210	303909	27.63	10210	10280	10190	13270	7150	10210	10224.42	79.38	-14953	-9102	10510	10360	10240	10090	9970	10300	10030	25740	3060	5000	7960	10	1	436611361	44622	6.73	0.54	12	0.07	1519.00	18930.00	11450	20230414	-10.74	9680	20240119	5.58	10500	-2.67	20240202	9680	5.58	20240119	11450	-10.74	20230414	9680	5.58	20240119	0.14	N	032640	5000	25739 억	169824815	N	N	874	N	N
22	20240227	120406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10210	0	3	0.00	2841944460	277929	25.27	10210	10280	10190	13270	7150	10210	10225.43	79.38	-9957	-7806	10510	10360	10240	10090	9970	10300	10030	25740	3060	5000	7960	10	1	436611361	44578	6.72	0.54	12	0.06	1519.00	18930.00	11450	20230414	-10.83	9680	20240119	5.48	10500	-2.76	20240202	9680	5.48	20240119	11450	-10.83	20230414	9680	5.48	20240119	0.14	N	032640	5000	25739 억	169829811	N	N	874	N	N
23	20240227	110404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10240	30	2	0.29	2325379360	227352	20.67	10210	10280	10190	13270	7150	10210	10228.10	79.39	-1400	4884	10510	10360	10240	10090	9970	10300	10030	25740	3060	5000	7960	10	1	436611361	44709	6.74	0.54	12	0.05	1519.00	18930.00	11450	20230414	-10.57	9680	20240119	5.79	10500	-2.48	20240202	9680	5.79	20240119	11450	-10.57	20230414	9680	5.79	20240119	0.14	N	032640	5000	25739 억	169838368	N	N	874	N	N
24	20240227	100402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10230	20	2	0.20	1690719190	165352	15.03	10210	10280	10190	13270	7150	10210	10224.97	79.39	3926	8287	10510	10360	10240	10090	9970	10300	10030	25740	3060	5000	7960	10	1	436611361	44665	6.73	0.54	12	0.04	1519.00	18930.00	11450	20230414	-10.66	9680	20240119	5.68	10500	-2.57	20240202	9680	5.68	20240119	11450	-10.66	20230414	9680	5.68	20240119	0.14	N	032640	5000	25739 억	169843694	N	N	874	N	N
25	20240227	090403	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10240	30	2	0.29	415307270	40570	3.69	10210	10280	10200	13270	7150	10210	10236.81	79.39	13509	18462	10510	10360	10240	10090	9970	10300	10030	25740	3060	5000	7960	10	1	436611361	44709	6.74	0.54	12	0.01	1519.00	18930.00	11450	20230414	-10.57	9680	20240119	5.79	10500	-2.48	20240202	9680	5.79	20240119	11450	-10.57	20230414	9680	5.79	20240119	0.14	N	032640	5000	25739 억	169853277	N	N	874	N	N
26	20240226	160402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10210	-170	5	-1.64	11256775390	1098953	127.09	10310	10390	10120	13490	7270	10380	10243.19	79.39	-340244	-446612	10453	10416	10343	10306	10233	10435	10325	25740	3110	5000	8090	10	1	436611361	44578	6.72	0.54	12	0.25	1519.00	18930.00	11450	20230414	-10.83	9680	20240119	5.48	10500	-2.76	20240202	9680	5.48	20240119	11450	-10.83	20230414	9680	5.48	20240119	0.14	N	032640	5000	25739 억	169839768	N	N	874	N	N
27	20240226	150402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10230	-150	5	-1.45	10326957820	1007936	116.56	10310	10390	10120	13490	7270	10380	10245.65	79.39	-325006	-413207	10453	10416	10343	10306	10233	10435	10325	25740	3110	5000	8090	10	1	436611361	44665	6.73	0.54	12	0.23	1519.00	18930.00	11450	20230414	-10.66	9680	20240119	5.68	10500	-2.57	20240202	9680	5.68	20240119	11450	-10.66	20230414	9680	5.68	20240119	0.14	N	032640	5000	25739 억	169855006	N	N	59	N	N
28	20240226	140402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10250	-130	5	-1.25	9431397970	920434	106.45	10310	10390	10120	13490	7270	10380	10246.68	79.39	-325162	-394263	10453	10416	10343	10306	10233	10435	10325	25740	3110	5000	8090	10	1	436611361	44753	6.75	0.54	12	0.21	1519.00	18930.00	11450	20230414	-10.48	9680	20240119	5.89	10500	-2.38	20240202	9680	5.89	20240119	11450	-10.48	20230414	9680	5.89	20240119	0.14	N	032640	5000	25739 억	169854850	N	N	59	N	N
29	20240226	130401	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10240	-140	5	-1.35	8363732990	816203	94.39	10310	10390	10120	13490	7270	10380	10247.12	79.41	-299812	-350226	10453	10416	10343	10306	10233	10435	10325	25740	3110	5000	8090	10	1	436611361	44709	6.74	0.54	12	0.19	1519.00	18930.00	11450	20230414	-10.57	9680	20240119	5.79	10500	-2.48	20240202	9680	5.79	20240119	11450	-10.57	20230414	9680	5.79	20240119	0.14	N	032640	5000	25739 억	169880200	N	N	59	N	N
30	20240226	120400	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10260	-120	5	-1.16	7536007800	735548	85.06	10310	10390	10120	13490	7270	10380	10245.43	79.42	-279407	-319712	10453	10416	10343	10306	10233	10435	10325	25740	3110	5000	8090	10	1	436611361	44796	6.75	0.54	12	0.17	1519.00	18930.00	11450	20230414	-10.39	9680	20240119	5.99	10500	-2.29	20240202	9680	5.99	20240119	11450	-10.39	20230414	9680	5.99	20240119	0.14	N	032640	5000	25739 억	169900605	N	N	59	N	N
31	20240226	110358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10230	-150	5	-1.45	6167710480	602072	69.63	10310	10390	10120	13490	7270	10380	10244.14	79.43	-252695	-280674	10453	10416	10343	10306	10233	10435	10325	25740	3110	5000	8090	10	1	436611361	44665	6.73	0.54	12	0.14	1519.00	18930.00	11450	20230414	-10.66	9680	20240119	5.68	10500	-2.57	20240202	9680	5.68	20240119	11450	-10.66	20230414	9680	5.68	20240119	0.14	N	032640	5000	25739 억	169927317	N	N	59	N	N
32	20240226	100356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10180	-200	5	-1.93	4255654990	414012	47.88	10310	10390	10170	13490	7270	10380	10279.06	79.47	-166953	-167006	10453	10416	10343	10306	10233	10435	10325	25740	3110	5000	8090	10	1	436611361	44447	6.70	0.54	12	0.09	1519.00	18930.00	11450	20230414	-11.09	9680	20240119	5.17	10500	-3.05	20240202	9680	5.17	20240119	11450	-11.09	20230414	9680	5.17	20240119	0.14	N	032640	5000	25739 억	170013059	N	N	59	N	N
33	20240226	090355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10310	-70	5	-0.67	662531280	64152	7.42	10310	10390	10290	13490	7270	10380	10327.52	79.55	3483	3385	10453	10416	10343	10306	10233	10435	10325	25740	3110	5000	8090	10	1	436611361	45015	6.79	0.54	12	0.01	1519.00	18930.00	11450	20230414	-9.96	9680	20240119	6.51	10500	-1.81	20240202	9680	6.51	20240119	11450	-9.96	20230414	9680	6.51	20240119	0.14	N	032640	5000	25739 억	170183495	N	N	59	N	N
34	20240223	160358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10380	90	2	0.87	8913297320	862871	160.28	10330	10380	10270	13370	7210	10290	10329.81	79.51	-234859	131723	10483	10386	10333	10236	10183	10360	10210	25740	3080	5000	8020	10	1	436611361	45320	6.83	0.55	12	0.20	1519.00	18930.00	11450	20230414	-9.34	9680	20240119	7.23	10500	-1.14	20240202	9680	7.23	20240119	11450	-9.34	20230414	9680	7.23	20240119	0.14	N	032640	5000	25739 억	170107808	N	N	59	N	N
35	20240223	150355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10360	70	2	0.68	7675709740	743548	138.12	10330	10370	10270	13370	7210	10290	10323.09	79.54	-177622	72161	10483	10386	10333	10236	10183	10360	10210	25740	3080	5000	8020	10	1	436611361	45233	6.82	0.55	12	0.17	1519.00	18930.00	11450	20230414	-9.52	9680	20240119	7.02	10500	-1.33	20240202	9680	7.02	20240119	11450	-9.52	20230414	9680	7.02	20240119	0.14	N	032640	5000	25739 억	170165045	N	N	52	N	N
36	20240223	140356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10340	50	2	0.49	6630890230	642490	119.35	10330	10370	10270	13370	7210	10290	10320.61	79.55	-145662	58243	10483	10386	10333	10236	10183	10360	10210	25740	3080	5000	8020	10	1	436611361	45146	6.81	0.55	12	0.15	1519.00	18930.00	11450	20230414	-9.69	9680	20240119	6.82	10500	-1.52	20240202	9680	6.82	20240119	11450	-9.69	20230414	9680	6.82	20240119	0.14	N	032640	5000	25739 억	170197005	N	N	52	N	N
37	20240223	130355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10340	50	2	0.49	5480366770	531205	98.67	10330	10370	10270	13370	7210	10290	10316.86	79.56	-137056	33573	10483	10386	10333	10236	10183	10360	10210	25740	3080	5000	8020	10	1	436611361	45146	6.81	0.55	12	0.12	1519.00	18930.00	11450	20230414	-9.69	9680	20240119	6.82	10500	-1.52	20240202	9680	6.82	20240119	11450	-9.69	20230414	9680	6.82	20240119	0.14	N	032640	5000	25739 억	170205611	N	N	52	N	N
38	20240223	120356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10320	30	2	0.29	4252896430	412412	76.61	10330	10370	10270	13370	7210	10290	10312.25	79.56	-134528	16200	10483	10386	10333	10236	10183	10360	10210	25740	3080	5000	8020	10	1	436611361	45058	6.79	0.55	12	0.09	1519.00	18930.00	11450	20230414	-9.87	9680	20240119	6.61	10500	-1.71	20240202	9680	6.61	20240119	11450	-9.87	20230414	9680	6.61	20240119	0.14	N	032640	5000	25739 억	170208139	N	N	52	N	N
39	20240223	110353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10310	20	2	0.19	3429010500	332557	61.77	10330	10370	10270	13370	7210	10290	10311.05	79.57	-118125	-3624	10483	10386	10333	10236	10183	10360	10210	25740	3080	5000	8020	10	1	436611361	45015	6.79	0.54	12	0.08	1519.00	18930.00	11450	20230414	-9.96	9680	20240119	6.51	10500	-1.81	20240202	9680	6.51	20240119	11450	-9.96	20230414	9680	6.51	20240119	0.14	N	032640	5000	25739 억	170224542	N	N	52	N	N
40	20240223	100353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10320	30	2	0.29	2230734830	216306	40.18	10330	10370	10270	13370	7210	10290	10312.87	79.58	-83333	-11530	10483	10386	10333	10236	10183	10360	10210	25740	3080	5000	8020	10	1	436611361	45058	6.79	0.55	12	0.05	1519.00	18930.00	11450	20230414	-9.87	9680	20240119	6.61	10500	-1.71	20240202	9680	6.61	20240119	11450	-9.87	20230414	9680	6.61	20240119	0.14	N	032640	5000	25739 억	170259334	N	N	52	N	N
41	20240223	090353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10320	30	2	0.29	407792310	39592	7.35	10330	10340	10280	13370	7210	10290	10299.87	79.62	-12835	-3784	10483	10386	10333	10236	10183	10360	10210	25740	3080	5000	8020	10	1	436611361	45058	6.79	0.55	12	0.01	1519.00	18930.00	11450	20230414	-9.87	9680	20240119	6.61	10500	-1.71	20240202	9680	6.61	20240119	11450	-9.87	20230414	9680	6.61	20240119	0.14	N	032640	5000	25739 억	170329832	N	N	52	N	N
42	20240222	160347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10290	-80	5	-0.77	5549984550	537064	53.20	10430	10430	10280	13480	7260	10370	10333.94	79.59	-167345	-127246	10476	10422	10316	10262	10156	10450	10290	25740	3110	5000	8080	10	1	436611361	44927	6.77	0.54	12	0.12	1519.00	18930.00	11450	20230414	-10.13	9680	20240119	6.30	10500	-2.00	20240202	9680	6.30	20240119	11450	-10.13	20230414	9680	6.30	20240119	0.14	N	032640	5000	25739 억	170278886	N	N	52	N	N
43	20240222	150356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10330	-40	5	-0.39	4402955860	425654	42.17	10430	10430	10280	13480	7260	10370	10343.98	79.62	-98084	-106320	10476	10422	10316	10262	10156	10450	10290	25740	3110	5000	8080	10	1	436611361	45102	6.80	0.55	12	0.10	1519.00	18930.00	11450	20230414	-9.78	9680	20240119	6.71	10500	-1.62	20240202	9680	6.71	20240119	11450	-9.78	20230414	9680	6.71	20240119	0.14	N	032640	5000	25739 억	170348147	N	N	112	N	N
44	20240222	140354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10340	-30	5	-0.29	3746628960	362073	35.87	10430	10430	10280	13480	7260	10370	10347.72	79.63	-85939	-87721	10476	10422	10316	10262	10156	10450	10290	25740	3110	5000	8080	10	1	436611361	45146	6.81	0.55	12	0.08	1519.00	18930.00	11450	20230414	-9.69	9680	20240119	6.82	10500	-1.52	20240202	9680	6.82	20240119	11450	-9.69	20230414	9680	6.82	20240119	0.14	N	032640	5000	25739 억	170360292	N	N	112	N	N
45	20240222	130346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10320	-50	5	-0.48	3281136220	317004	31.40	10430	10430	10280	13480	7260	10370	10350.46	79.63	-81108	-79968	10476	10422	10316	10262	10156	10450	10290	25740	3110	5000	8080	10	1	436611361	45058	6.79	0.55	12	0.07	1519.00	18930.00	11450	20230414	-9.87	9680	20240119	6.61	10500	-1.71	20240202	9680	6.61	20240119	11450	-9.87	20230414	9680	6.61	20240119	0.14	N	032640	5000	25739 억	170365123	N	N	112	N	N
46	20240222	120353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10350	-20	5	-0.19	2793181460	269837	26.73	10430	10430	10280	13480	7260	10370	10351.36	79.64	-73545	-73318	10476	10422	10316	10262	10156	10450	10290	25740	3110	5000	8080	10	1	436611361	45189	6.81	0.55	12	0.06	1519.00	18930.00	11450	20230414	-9.61	9680	20240119	6.92	10500	-1.43	20240202	9680	6.92	20240119	11450	-9.61	20230414	9680	6.92	20240119	0.14	N	032640	5000	25739 억	170372686	N	N	112	N	N
47	20240222	110350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10330	-40	5	-0.39	2392143930	231057	22.89	10430	10430	10280	13480	7260	10370	10353.05	79.64	-65870	-63421	10476	10422	10316	10262	10156	10450	10290	25740	3110	5000	8080	10	1	436611361	45102	6.80	0.55	12	0.05	1519.00	18930.00	11450	20230414	-9.78	9680	20240119	6.71	10500	-1.62	20240202	9680	6.71	20240119	11450	-9.78	20230414	9680	6.71	20240119	0.14	N	032640	5000	25739 억	170380361	N	N	112	N	N
48	20240222	100347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10330	-40	5	-0.39	1940733510	187417	18.57	10430	10430	10280	13480	7260	10370	10355.16	79.64	-54100	-51928	10476	10422	10316	10262	10156	10450	10290	25740	3110	5000	8080	10	1	436611361	45102	6.80	0.55	12	0.04	1519.00	18930.00	11450	20230414	-9.78	9680	20240119	6.71	10500	-1.62	20240202	9680	6.71	20240119	11450	-9.78	20230414	9680	6.71	20240119	0.14	N	032640	5000	25739 억	170392131	N	N	112	N	N
49	20240222	090353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10400	30	2	0.29	577771420	55520	5.50	10430	10430	10340	13480	7260	10370	10406.56	79.66	-28699	-24652	10476	10422	10316	10262	10156	10450	10290	25740	3110	5000	8080	10	1	436611361	45408	6.85	0.55	12	0.01	1519.00	18930.00	11450	20230414	-9.17	9680	20240119	7.44	10500	-0.95	20240202	9680	7.44	20240119	11450	-9.17	20230414	9680	7.44	20240119	0.14	N	032640	5000	25739 억	170417532	N	N	112	N	N
50	20240221	160351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10370	130	2	1.27	7645339380	741241	113.21	10260	10370	10210	13310	7170	10240	10314.21	79.68	19155	-182629	10433	10336	10273	10176	10113	10305	10145	25740	3070	5000	7980	10	1	436611361	45277	6.83	0.55	12	0.17	1519.00	18930.00	11450	20230414	-9.43	9680	20240119	7.13	10500	-1.24	20240202	9680	7.13	20240119	11450	-9.43	20230414	9680	7.13	20240119	0.14	N	032640	5000	25739 억	170457307	N	N	112	N	N
51	20240221	150347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10330	90	2	0.88	6134268530	595374	90.93	10260	10360	10210	13310	7170	10240	10303.22	79.66	-21255	-150111	10433	10336	10273	10176	10113	10305	10145	25740	3070	5000	7980	10	1	436611361	45102	6.80	0.55	12	0.14	1519.00	18930.00	11450	20230414	-9.78	9680	20240119	6.71	10500	-1.62	20240202	9680	6.71	20240119	11450	-9.78	20230414	9680	6.71	20240119	0.14	N	032640	5000	25739 억	170416897	N	N	62	N	N
52	20240221	140348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10330	90	2	0.88	4412586950	428728	65.48	10260	10360	10210	13310	7170	10240	10292.28	79.67	7262	-82146	10433	10336	10273	10176	10113	10305	10145	25740	3070	5000	7980	10	1	436611361	45102	6.80	0.55	12	0.10	1519.00	18930.00	11450	20230414	-9.78	9680	20240119	6.71	10500	-1.62	20240202	9680	6.71	20240119	11450	-9.78	20230414	9680	6.71	20240119	0.14	N	032640	5000	25739 억	170445414	N	N	62	N	N
53	20240221	130348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10300	60	2	0.59	3487655790	339198	51.80	10260	10320	10210	13310	7170	10240	10282.07	79.66	-4374	-62924	10433	10336	10273	10176	10113	10305	10145	25740	3070	5000	7980	10	1	436611361	44971	6.78	0.54	12	0.08	1519.00	18930.00	11450	20230414	-10.04	9680	20240119	6.40	10500	-1.90	20240202	9680	6.40	20240119	11450	-10.04	20230414	9680	6.40	20240119	0.14	N	032640	5000	25739 억	170433778	N	N	62	N	N
54	20240221	120349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10300	60	2	0.59	2961707690	288127	44.00	10260	10320	10210	13310	7170	10240	10279.18	79.66	-23303	-50249	10433	10336	10273	10176	10113	10305	10145	25740	3070	5000	7980	10	1	436611361	44971	6.78	0.54	12	0.07	1519.00	18930.00	11450	20230414	-10.04	9680	20240119	6.40	10500	-1.90	20240202	9680	6.40	20240119	11450	-10.04	20230414	9680	6.40	20240119	0.14	N	032640	5000	25739 억	170414849	N	N	62	N	N
55	20240221	110350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10310	70	2	0.68	2238179210	217898	33.28	10260	10310	10210	13310	7170	10240	10271.68	79.65	-41939	-43352	10433	10336	10273	10176	10113	10305	10145	25740	3070	5000	7980	10	1	436611361	45015	6.79	0.54	12	0.05	1519.00	18930.00	11450	20230414	-9.96	9680	20240119	6.51	10500	-1.81	20240202	9680	6.51	20240119	11450	-9.96	20230414	9680	6.51	20240119	0.14	N	032640	5000	25739 억	170396213	N	N	62	N	N
56	20240221	100348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10270	30	2	0.29	1589227920	154842	23.65	10260	10290	10210	13310	7170	10240	10263.55	79.63	-73743	-43455	10433	10336	10273	10176	10113	10305	10145	25740	3070	5000	7980	10	1	436611361	44840	6.76	0.54	12	0.04	1519.00	18930.00	11450	20230414	-10.31	9680	20240119	6.10	10500	-2.19	20240202	9680	6.10	20240119	11450	-10.31	20230414	9680	6.10	20240119	0.14	N	032640	5000	25739 억	170364409	N	N	62	N	N
57	20240221	090346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10230	-10	5	-0.10	223065000	21767	3.32	10260	10260	10210	13310	7170	10240	10247.85	79.65	-44360	-1791	10433	10336	10273	10176	10113	10305	10145	25740	3070	5000	7980	10	1	436611361	44665	6.73	0.54	12	0.00	1519.00	18930.00	11450	20230414	-10.66	9680	20240119	5.68	10500	-2.57	20240202	9680	5.68	20240119	11450	-10.66	20230414	9680	5.68	20240119	0.14	N	032640	5000	25739 억	170393792	N	N	62	N	N
58	20240220	160343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10240	-140	5	-1.35	6716606890	654363	60.82	10360	10370	10210	13490	7270	10380	10264.35	79.67	-149189	-147299	10560	10470	10310	10220	10060	10515	10265	25740	3110	5000	8090	10	1	436611361	44709	6.74	0.54	12	0.15	1519.00	18930.00	11450	20230414	-10.57	9680	20240119	5.79	10500	-2.48	20240202	9680	5.79	20240119	11450	-10.57	20230414	9680	5.79	20240119	0.14	N	032640	5000	25739 억	170438152	N	N	62	N	N
59	20240220	150346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10240	-140	5	-1.35	5673345770	552519	51.36	10360	10370	10210	13490	7270	10380	10268.14	79.66	-164923	-157403	10560	10470	10310	10220	10060	10515	10265	25740	3110	5000	8090	10	1	436611361	44709	6.74	0.54	12	0.13	1519.00	18930.00	11450	20230414	-10.57	9680	20240119	5.79	10500	-2.48	20240202	9680	5.79	20240119	11450	-10.57	20230414	9680	5.79	20240119	0.14	N	032640	5000	25739 억	170422418	N	N	13796	N	N
60	20240220	140345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10230	-150	5	-1.45	4751725150	462424	42.98	10360	10370	10210	13490	7270	10380	10275.69	79.66	-171757	-157526	10560	10470	10310	10220	10060	10515	10265	25740	3110	5000	8090	10	1	436611361	44665	6.73	0.54	12	0.11	1519.00	18930.00	11450	20230414	-10.66	9680	20240119	5.68	10500	-2.57	20240202	9680	5.68	20240119	11450	-10.66	20230414	9680	5.68	20240119	0.14	N	032640	5000	25739 억	170415584	N	N	13796	N	N
61	20240220	130347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10280	-100	5	-0.96	4161993390	404863	37.63	10360	10370	10210	13490	7270	10380	10280.00	79.66	-166314	-150973	10560	10470	10310	10220	10060	10515	10265	25740	3110	5000	8090	10	1	436611361	44884	6.77	0.54	12	0.09	1519.00	18930.00	11450	20230414	-10.22	9680	20240119	6.20	10500	-2.10	20240202	9680	6.20	20240119	11450	-10.22	20230414	9680	6.20	20240119	0.14	N	032640	5000	25739 억	170421027	N	N	13796	N	N
62	20240220	120344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10240	-140	5	-1.35	3505608670	340914	31.69	10360	10370	10210	13490	7270	10380	10282.97	79.67	-143394	-126128	10560	10470	10310	10220	10060	10515	10265	25740	3110	5000	8090	10	1	436611361	44709	6.74	0.54	12	0.08	1519.00	18930.00	11450	20230414	-10.57	9680	20240119	5.79	10500	-2.48	20240202	9680	5.79	20240119	11450	-10.57	20230414	9680	5.79	20240119	0.14	N	032640	5000	25739 억	170443947	N	N	13796	N	N
63	20240220	110345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10210	-170	5	-1.64	2807586220	272702	25.35	10360	10370	10210	13490	7270	10380	10295.43	79.67	-140174	-107665	10560	10470	10310	10220	10060	10515	10265	25740	3110	5000	8090	10	1	436611361	44578	6.72	0.54	12	0.06	1519.00	18930.00	11450	20230414	-10.83	9680	20240119	5.48	10500	-2.76	20240202	9680	5.48	20240119	11450	-10.83	20230414	9680	5.48	20240119	0.14	N	032640	5000	25739 억	170447167	N	N	13796	N	N
64	20240220	100334	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10300	-80	5	-0.77	1469674200	142357	13.23	10360	10370	10270	13490	7270	10380	10323.86	79.71	-65665	-36265	10560	10470	10310	10220	10060	10515	10265	25740	3110	5000	8090	10	1	436611361	44971	6.78	0.54	12	0.03	1519.00	18930.00	11450	20230414	-10.04	9680	20240119	6.40	10500	-1.90	20240202	9680	6.40	20240119	11450	-10.04	20230414	9680	6.40	20240119	0.14	N	032640	5000	25739 억	170521676	N	N	13796	N	N
65	20240220	090347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10360	-20	5	-0.19	265653650	25663	2.39	10360	10360	10330	13490	7270	10380	10351.60	79.73	-10928	-6456	10560	10470	10310	10220	10060	10515	10265	25740	3110	5000	8090	10	1	436611361	45233	6.82	0.55	12	0.01	1519.00	18930.00	11450	20230414	-9.52	9680	20240119	7.02	10500	-1.33	20240202	9680	7.02	20240119	11450	-9.52	20230414	9680	7.02	20240119	0.14	N	032640	5000	25739 억	170576413	N	N	13796	N	N
66	20240219	160346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10380	230	2	2.27	11082635770	1071934	204.73	10170	10400	10150	13190	7110	10150	10338.91	79.73	234675	378664	10223	10186	10123	10086	10023	10205	10105	25740	3040	5000	7910	10	1	436611361	45320	6.83	0.55	12	0.25	1519.00	18930.00	11450	20230414	-9.34	9680	20240119	7.23	10500	-1.14	20240202	9680	7.23	20240119	11450	-9.34	20230414	9680	7.23	20240119	0.14	N	032640	5000	25739 억	170578340	N	N	13796	N	N
67	20240219	150347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10370	220	2	2.17	9963902300	964098	184.14	10170	10400	10150	13190	7110	10150	10334.97	79.74	261612	333301	10223	10186	10123	10086	10023	10205	10105	25740	3040	5000	7910	10	1	436611361	45277	6.83	0.55	12	0.22	1519.00	18930.00	11450	20230414	-9.43	9680	20240119	7.13	10500	-1.24	20240202	9680	7.13	20240119	11450	-9.43	20230414	9680	7.13	20240119	0.14	N	032640	5000	25739 억	170605277	N	N	3889	N	N
68	20240219	140347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10360	210	2	2.07	8396897150	813089	155.30	10170	10400	10150	13190	7110	10150	10327.18	79.77	311677	304697	10223	10186	10123	10086	10023	10205	10105	25740	3040	5000	7910	10	1	436611361	45233	6.82	0.55	12	0.19	1519.00	18930.00	11450	20230414	-9.52	9680	20240119	7.02	10500	-1.33	20240202	9680	7.02	20240119	11450	-9.52	20230414	9680	7.02	20240119	0.14	N	032640	5000	25739 억	170655342	N	N	3889	N	N
69	20240219	130347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10380	230	2	2.27	7265603360	704101	134.48	10170	10390	10150	13190	7110	10150	10319.00	79.75	272954	245175	10223	10186	10123	10086	10023	10205	10105	25740	3040	5000	7910	10	1	436611361	45320	6.83	0.55	12	0.16	1519.00	18930.00	11450	20230414	-9.34	9680	20240119	7.23	10500	-1.14	20240202	9680	7.23	20240119	11450	-9.34	20230414	9680	7.23	20240119	0.14	N	032640	5000	25739 억	170616619	N	N	3889	N	N
70	20240219	120346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10330	180	2	1.77	5131326520	498132	95.14	10170	10370	10150	13190	7110	10150	10301.17	79.73	222887	160742	10223	10186	10123	10086	10023	10205	10105	25740	3040	5000	7910	10	1	436611361	45102	6.80	0.55	12	0.11	1519.00	18930.00	11450	20230414	-9.78	9680	20240119	6.71	10500	-1.62	20240202	9680	6.71	20240119	11450	-9.78	20230414	9680	6.71	20240119	0.14	N	032640	5000	25739 억	170566552	N	N	3889	N	N
71	20240219	110346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10320	170	2	1.67	4289711090	416490	79.55	10170	10370	10150	13190	7110	10150	10299.71	79.73	234228	150013	10223	10186	10123	10086	10023	10205	10105	25740	3040	5000	7910	10	1	436611361	45058	6.79	0.55	12	0.10	1519.00	18930.00	11450	20230414	-9.87	9680	20240119	6.61	10500	-1.71	20240202	9680	6.61	20240119	11450	-9.87	20230414	9680	6.61	20240119	0.14	N	032640	5000	25739 억	170577893	N	N	3889	N	N
72	20240219	100344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10350	200	2	1.97	3635022080	353055	67.43	10170	10370	10150	13190	7110	10150	10295.95	79.72	213207	120345	10223	10186	10123	10086	10023	10205	10105	25740	3040	5000	7910	10	1	436611361	45189	6.81	0.55	12	0.08	1519.00	18930.00	11450	20230414	-9.61	9680	20240119	6.92	10500	-1.43	20240202	9680	6.92	20240119	11450	-9.61	20230414	9680	6.92	20240119	0.14	N	032640	5000	25739 억	170556872	N	N	3889	N	N
73	20240219	090345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10190	40	2	0.39	179175100	17614	3.36	10170	10200	10150	13190	7110	10150	10172.44	79.70	165883	9514	10223	10186	10123	10086	10023	10205	10105	25740	3040	5000	7910	10	1	436611361	44491	6.71	0.54	12	0.00	1519.00	18930.00	11450	20230414	-11.00	9680	20240119	5.27	10500	-2.95	20240202	9680	5.27	20240119	11450	-11.00	20230414	9680	5.27	20240119	0.14	N	032640	5000	25739 억	170509548	N	N	3889	N	N
74	20240216	160342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10150	100	2	1.00	5285955800	522353	107.31	10090	10160	10060	13060	7040	10050	10119.50	79.60	-70351	214745	10223	10136	10093	10006	9963	10115	9985	25740	3010	5000	7830	10	1	436611361	44316	6.68	0.54	12	0.12	1519.00	18930.00	11450	20230414	-11.35	9680	20240119	4.86	10500	-3.33	20240202	9680	4.86	20240119	11450	-11.35	20230414	9680	4.86	20240119	0.14	N	032640	5000	25739 억	170291708	N	N	3889	N	N
75	20240216	150344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10140	90	2	0.90	4500220860	444939	91.40	10090	10160	10060	13060	7040	10050	10114.24	79.62	-30607	176393	10223	10136	10093	10006	9963	10115	9985	25740	3010	5000	7830	10	1	436611361	44272	6.68	0.54	12	0.10	1519.00	18930.00	11450	20230414	-11.44	9680	20240119	4.75	10500	-3.43	20240202	9680	4.75	20240119	11450	-11.44	20230414	9680	4.75	20240119	0.14	N	032640	5000	25739 억	170331452	N	N	2914	N	N
76	20240216	140346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10120	70	2	0.70	3785699170	374482	76.93	10090	10150	10060	13060	7040	10050	10109.16	79.62	-22548	148292	10223	10136	10093	10006	9963	10115	9985	25740	3010	5000	7830	10	1	436611361	44185	6.66	0.53	12	0.09	1519.00	18930.00	11450	20230414	-11.62	9680	20240119	4.55	10500	-3.62	20240202	9680	4.55	20240119	11450	-11.62	20230414	9680	4.55	20240119	0.14	N	032640	5000	25739 억	170339511	N	N	2914	N	N
77	20240216	130342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10130	80	2	0.80	3395541710	335973	69.02	10090	10150	10060	13060	7040	10050	10106.59	79.62	-24190	131106	10223	10136	10093	10006	9963	10115	9985	25740	3010	5000	7830	10	1	436611361	44229	6.67	0.54	12	0.08	1519.00	18930.00	11450	20230414	-11.53	9680	20240119	4.65	10500	-3.52	20240202	9680	4.65	20240119	11450	-11.53	20230414	9680	4.65	20240119	0.14	N	032640	5000	25739 억	170337869	N	N	2914	N	N
78	20240216	120345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10120	70	2	0.70	2771788160	274391	56.37	10090	10130	10060	13060	7040	10050	10101.60	79.62	-26773	95851	10223	10136	10093	10006	9963	10115	9985	25740	3010	5000	7830	10	1	436611361	44185	6.66	0.53	12	0.06	1519.00	18930.00	11450	20230414	-11.62	9680	20240119	4.55	10500	-3.62	20240202	9680	4.55	20240119	11450	-11.62	20230414	9680	4.55	20240119	0.14	N	032640	5000	25739 억	170335286	N	N	2914	N	N
79	20240216	110345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10100	50	2	0.50	2007296300	198690	40.82	10090	10130	10060	13060	7040	10050	10102.65	79.61	-47953	56679	10223	10136	10093	10006	9963	10115	9985	25740	3010	5000	7830	10	1	436611361	44098	6.65	0.53	12	0.05	1519.00	18930.00	11450	20230414	-11.79	9680	20240119	4.34	10500	-3.81	20240202	9680	4.34	20240119	11450	-11.79	20230414	9680	4.34	20240119	0.14	N	032640	5000	25739 억	170314106	N	N	2914	N	N
80	20240216	100342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10120	70	2	0.70	1521592300	150650	30.95	10090	10130	10060	13060	7040	10050	10100.18	79.61	-38674	37534	10223	10136	10093	10006	9963	10115	9985	25740	3010	5000	7830	10	1	436611361	44185	6.66	0.53	12	0.03	1519.00	18930.00	11450	20230414	-11.62	9680	20240119	4.55	10500	-3.62	20240202	9680	4.55	20240119	11450	-11.62	20230414	9680	4.55	20240119	0.14	N	032640	5000	25739 억	170323385	N	N	2914	N	N
81	20240216	090339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10080	30	2	0.30	204150100	20248	4.16	10090	10090	10060	13060	7040	10050	10082.48	79.63	-12195	1824	10223	10136	10093	10006	9963	10115	9985	25740	3010	5000	7830	10	1	436611361	44010	6.64	0.53	12	0.00	1519.00	18930.00	11450	20230414	-11.97	9680	20240119	4.13	10500	-4.00	20240202	9680	4.13	20240119	11450	-11.97	20230414	9680	4.13	20240119	0.14	N	032640	5000	25739 억	170349864	N	N	2914	N	N
82	20240215	160341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10050	-30	5	-0.30	4877112540	483500	39.85	10170	10180	10050	13100	7060	10080	10087.10	79.63	-171299	-117991	10280	10180	10120	10020	9960	10150	9990	25740	3020	5000	7860	10	1	436611361	43879	6.62	0.53	12	0.11	1519.00	18930.00	11450	20230414	-12.23	9680	20240119	3.82	10500	-4.29	20240202	9680	3.82	20240119	11450	-12.23	20230414	9680	3.82	20240119	0.14	N	032640	5000	25739 억	170362059	N	N	2914	N	N
83	20240215	150344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10090	10	2	0.10	3595651400	356101	29.35	10170	10180	10070	13100	7060	10080	10097.28	79.66	-106058	-42897	10280	10180	10120	10020	9960	10150	9990	25740	3020	5000	7860	10	1	436611361	44054	6.64	0.53	12	0.08	1519.00	18930.00	11450	20230414	-11.88	9680	20240119	4.24	10500	-3.90	20240202	9680	4.24	20240119	11450	-11.88	20230414	9680	4.24	20240119	0.14	N	032640	5000	25739 억	170427300	N	N	32322	N	N
84	20240215	140341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10080	0	3	0.00	3007975110	297857	24.55	10170	10180	10070	13100	7060	10080	10098.72	79.67	-86041	-33386	10280	10180	10120	10020	9960	10150	9990	25740	3020	5000	7860	10	1	436611361	44010	6.64	0.53	12	0.07	1519.00	18930.00	11450	20230414	-11.97	9680	20240119	4.13	10500	-4.00	20240202	9680	4.13	20240119	11450	-11.97	20230414	9680	4.13	20240119	0.14	N	032640	5000	25739 억	170447317	N	N	32322	N	N
85	20240215	130340	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10100	20	2	0.20	2374865070	235075	19.38	10170	10180	10070	13100	7060	10080	10102.59	79.68	-56051	-12134	10280	10180	10120	10020	9960	10150	9990	25740	3020	5000	7860	10	1	436611361	44098	6.65	0.53	12	0.05	1519.00	18930.00	11450	20230414	-11.79	9680	20240119	4.34	10500	-3.81	20240202	9680	4.34	20240119	11450	-11.79	20230414	9680	4.34	20240119	0.14	N	032640	5000	25739 억	170477307	N	N	32322	N	N
86	20240215	120342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10110	30	2	0.30	2098061300	207669	17.12	10170	10180	10070	13100	7060	10080	10102.91	79.69	-48522	-10284	10280	10180	10120	10020	9960	10150	9990	25740	3020	5000	7860	10	1	436611361	44141	6.66	0.53	12	0.05	1519.00	18930.00	11450	20230414	-11.70	9680	20240119	4.44	10500	-3.71	20240202	9680	4.44	20240119	11450	-11.70	20230414	9680	4.44	20240119	0.14	N	032640	5000	25739 억	170484836	N	N	32322	N	N
87	20240215	110340	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10100	20	2	0.20	1749222820	173131	14.27	10170	10180	10070	13100	7060	10080	10103.47	79.69	-52041	-19166	10280	10180	10120	10020	9960	10150	9990	25740	3020	5000	7860	10	1	436611361	44098	6.65	0.53	12	0.04	1519.00	18930.00	11450	20230414	-11.79	9680	20240119	4.34	10500	-3.81	20240202	9680	4.34	20240119	11450	-11.79	20230414	9680	4.34	20240119	0.14	N	032640	5000	25739 억	170481317	N	N	32322	N	N
88	20240215	100340	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10090	10	2	0.10	1274742080	126121	10.40	10170	10180	10070	13100	7060	10080	10107.30	79.69	-43338	-14601	10280	10180	10120	10020	9960	10150	9990	25740	3020	5000	7860	10	1	436611361	44054	6.64	0.53	12	0.03	1519.00	18930.00	11450	20230414	-11.88	9680	20240119	4.24	10500	-3.90	20240202	9680	4.24	20240119	11450	-11.88	20230414	9680	4.24	20240119	0.14	N	032640	5000	25739 억	170490020	N	N	32322	N	N
89	20240215	090337	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10130	50	2	0.50	170825960	16801	1.38	10170	10180	10120	13100	7060	10080	10167.77	79.71	-4023	9721	10280	10180	10120	10020	9960	10150	9990	25740	3020	5000	7860	10	1	436611361	44229	6.67	0.54	12	0.00	1519.00	18930.00	11450	20230414	-11.53	9680	20240119	4.65	10500	-3.52	20240202	9680	4.65	20240119	11450	-11.53	20230414	9680	4.65	20240119	0.14	N	032640	5000	25739 억	170529335	N	N	32322	N	N
90	20240214	160337	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10080	-130	5	-1.27	12251032150	1212729	128.05	10170	10220	10060	13270	7150	10210	10102.04	79.68	-221289	38320	10430	10320	10250	10140	10070	10285	10105	25740	3060	5000	7960	10	1	436611361	44010	6.64	0.53	12	0.28	1519.00	18930.00	11450	20230414	-11.97	9680	20240119	4.13	10500	-4.00	20240202	9680	4.13	20240119	11450	-11.97	20230414	9680	4.13	20240119	0.14	N	032640	5000	25739 억	170459210	N	N	32322	N	N
91	20240214	150338	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10090	-120	5	-1.18	10521294360	1041237	109.94	10170	10220	10060	13270	7150	10210	10104.61	79.72	-125221	14749	10430	10320	10250	10140	10070	10285	10105	25740	3060	5000	7960	10	1	436611361	44054	6.64	0.53	12	0.24	1519.00	18930.00	11450	20230414	-11.88	9680	20240119	4.24	10500	-3.90	20240202	9680	4.24	20240119	11450	-11.88	20230414	9680	4.24	20240119	0.14	N	032640	5000	25739 억	170555278	N	N	53618	N	N
92	20240214	140336	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10090	-120	5	-1.18	9403126160	930467	98.24	10170	10220	10060	13270	7150	10210	10105.81	79.72	-122818	606	10430	10320	10250	10140	10070	10285	10105	25740	3060	5000	7960	10	1	436611361	44054	6.64	0.53	12	0.21	1519.00	18930.00	11450	20230414	-11.88	9680	20240119	4.24	10500	-3.90	20240202	9680	4.24	20240119	11450	-11.88	20230414	9680	4.24	20240119	0.14	N	032640	5000	25739 억	170557681	N	N	53618	N	N
93	20240214	130339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10110	-100	5	-0.98	7850461550	776690	82.01	10170	10220	10060	13270	7150	10210	10107.59	79.74	-94511	-7065	10430	10320	10250	10140	10070	10285	10105	25740	3060	5000	7960	10	1	436611361	44141	6.66	0.53	12	0.18	1519.00	18930.00	11450	20230414	-11.70	9680	20240119	4.44	10500	-3.71	20240202	9680	4.44	20240119	11450	-11.70	20230414	9680	4.44	20240119	0.14	N	032640	5000	25739 억	170585988	N	N	53618	N	N
94	20240214	120336	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10110	-100	5	-0.98	7156591900	707953	74.75	10170	10220	10060	13270	7150	10210	10108.85	79.73	-97303	-15396	10430	10320	10250	10140	10070	10285	10105	25740	3060	5000	7960	10	1	436611361	44141	6.66	0.53	12	0.16	1519.00	18930.00	11450	20230414	-11.70	9680	20240119	4.44	10500	-3.71	20240202	9680	4.44	20240119	11450	-11.70	20230414	9680	4.44	20240119	0.14	N	032640	5000	25739 억	170583196	N	N	53618	N	N
95	20240214	110339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10070	-140	5	-1.37	5722463540	565653	59.72	10170	10220	10060	13270	7150	10210	10116.56	79.75	-71770	-16287	10430	10320	10250	10140	10070	10285	10105	25740	3060	5000	7960	10	1	436611361	43967	6.63	0.53	12	0.13	1519.00	18930.00	11450	20230414	-12.05	9680	20240119	4.03	10500	-4.10	20240202	9680	4.03	20240119	11450	-12.05	20230414	9680	4.03	20240119	0.14	N	032640	5000	25739 억	170608729	N	N	53618	N	N
96	20240214	090333	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10190	-20	5	-0.20	208135290	20447	2.16	10170	10210	10170	13270	7150	10210	10179.25	79.78	1962	1943	10430	10320	10250	10140	10070	10285	10105	25740	3060	5000	7960	10	1	436611361	44491	6.71	0.54	12	0.00	1519.00	18930.00	11450	20230414	-11.00	9680	20240119	5.27	10500	-2.95	20240202	9680	5.27	20240119	11450	-11.00	20230414	9680	5.27	20240119	0.14	N	032640	5000	25739 억	170682461	N	N	53618	N	N
97	20240213	160333	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10210	-40	5	-0.39	9701322340	946056	68.41	10300	10360	10180	13320	7180	10250	10254.50	79.77	-325670	-154576	10436	10342	10296	10202	10156	10320	10180	25740	3070	5000	7990	10	1	436611361	44578	6.72	0.54	12	0.22	1519.00	18930.00	11450	20230414	-10.83	9680	20240119	5.48	10500	-2.76	20240202	9680	5.48	20240119	11450	-10.83	20230414	9680	5.48	20240119	0.15	N	032640	5000	25739 억	170650584	N	N	53618	N	N
98	20240213	150331	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10230	-20	5	-0.20	8914916850	869072	62.85	10300	10360	10180	13320	7180	10250	10257.97	79.78	-291870	-147444	10436	10342	10296	10202	10156	10320	10180	25740	3070	5000	7990	10	1	436611361	44665	6.73	0.54	12	0.20	1519.00	18930.00	11450	20230414	-10.66	9680	20240119	5.68	10500	-2.57	20240202	9680	5.68	20240119	11450	-10.66	20230414	9680	5.68	20240119	0.15	N	032640	5000	25739 억	170684384	N	N	589	N	N
99	20240213	140339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10210	-40	5	-0.39	7967847490	776532	56.15	10300	10360	10180	13320	7180	10250	10260.81	79.79	-263334	-150888	10436	10342	10296	10202	10156	10320	10180	25740	3070	5000	7990	10	1	436611361	44578	6.72	0.54	12	0.18	1519.00	18930.00	11450	20230414	-10.83	9680	20240119	5.48	10500	-2.76	20240202	9680	5.48	20240119	11450	-10.83	20230414	9680	5.48	20240119	0.15	N	032640	5000	25739 억	170712920	N	N	589	N	N
100	20240213	130335	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10220	-30	5	-0.29	6383816310	621299	44.93	10300	10360	10210	13320	7180	10250	10274.95	79.83	-189183	-83609	10436	10342	10296	10202	10156	10320	10180	25740	3070	5000	7990	10	1	436611361	44622	6.73	0.54	12	0.14	1519.00	18930.00	11450	20230414	-10.74	9680	20240119	5.58	10500	-2.67	20240202	9680	5.58	20240119	11450	-10.74	20230414	9680	5.58	20240119	0.15	N	032640	5000	25739 억	170787071	N	N	589	N	N
101	20240213	120337	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10260	10	2	0.10	5405742100	525781	38.02	10300	10360	10210	13320	7180	10250	10281.36	79.85	-145496	-48086	10436	10342	10296	10202	10156	10320	10180	25740	3070	5000	7990	10	1	436611361	44796	6.75	0.54	12	0.12	1519.00	18930.00	11450	20230414	-10.39	9680	20240119	5.99	10500	-2.29	20240202	9680	5.99	20240119	11450	-10.39	20230414	9680	5.99	20240119	0.15	N	032640	5000	25739 억	170830758	N	N	589	N	N
102	20240213	110337	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10250	0	3	0.00	4651353230	452158	32.70	10300	10360	10210	13320	7180	10250	10287.01	79.86	-134195	-37211	10436	10342	10296	10202	10156	10320	10180	25740	3070	5000	7990	10	1	436611361	44753	6.75	0.54	12	0.10	1519.00	18930.00	11450	20230414	-10.48	9680	20240119	5.89	10500	-2.38	20240202	9680	5.89	20240119	11450	-10.48	20230414	9680	5.89	20240119	0.15	N	032640	5000	25739 억	170842059	N	N	589	N	N
103	20240213	100308	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10330	80	2	0.78	2057320140	199349	14.42	10300	10360	10270	13320	7180	10250	10320.19	79.90	-43386	27134	10436	10342	10296	10202	10156	10320	10180	25740	3070	5000	7990	10	1	436611361	45102	6.80	0.55	12	0.05	1519.00	18930.00	11450	20230414	-9.78	9680	20240119	6.71	10500	-1.62	20240202	9680	6.71	20240119	11450	-9.78	20230414	9680	6.71	20240119	0.15	N	032640	5000	25739 억	170932868	N	N	589	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History