KissMeData/030200/price/prices-20240701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

86 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	20240731	160410	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39850	900	2	2.31	27592996550	696448	146.56	39100	39900	38900	50600	27300	38950	39619.10	95.95	215832	54187	40016	39482	38916	38382	37816	39750	38650	15645	11650	5000	30380	50	1	252021685	100431	10.25	0.60	12	0.28	3887.00	66498.00	42400	20240219	-6.01	29000	20230726	37.41	42400	-6.01	20240219	32950	20.94	20240117	42400	-6.01	20240219	29450	35.31	20230731	0.04	N	030200	5000	15644 억	118486479	N	N	1270	N	N
3	20240731	150411	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39500	550	2	1.41	21783141600	550404	115.83	39100	39900	38900	50600	27300	38950	39576.64	95.93	192166	25975	40016	39482	38916	38382	37816	39750	38650	15645	11650	5000	30380	50	1	252021685	99549	10.16	0.59	12	0.22	3887.00	66498.00	42400	20240219	-6.84	29000	20230726	36.21	42400	-6.84	20240219	32950	19.88	20240117	42400	-6.84	20240219	29450	34.13	20230731	0.04	N	030200	5000	15644 억	118462813	N	N	1270	N	N
4	20240731	140414	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39500	550	2	1.41	18308212950	462384	97.31	39100	39900	38900	50600	27300	38950	39595.26	95.91	168247	28987	40016	39482	38916	38382	37816	39750	38650	15645	11650	5000	30380	50	1	252021685	99549	10.16	0.59	12	0.18	3887.00	66498.00	42400	20240219	-6.84	29000	20230726	36.21	42400	-6.84	20240219	32950	19.88	20240117	42400	-6.84	20240219	29450	34.13	20230731	0.04	N	030200	5000	15644 억	118438894	N	N	1270	N	N
5	20240731	130413	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39500	550	2	1.41	15545481600	392469	82.59	39100	39900	38900	50600	27300	38950	39609.45	95.89	150458	34852	40016	39482	38916	38382	37816	39750	38650	15645	11650	5000	30380	50	1	252021685	99549	10.16	0.59	12	0.16	3887.00	66498.00	42400	20240219	-6.84	29000	20230726	36.21	42400	-6.84	20240219	32950	19.88	20240117	42400	-6.84	20240219	29450	34.13	20230731	0.04	N	030200	5000	15644 억	118421105	N	N	1270	N	N
6	20240731	120415	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39750	800	2	2.05	13059661400	329780	69.40	39100	39900	38900	50600	27300	38950	39601.13	95.88	134696	39222	40016	39482	38916	38382	37816	39750	38650	15645	11650	5000	30380	50	1	252021685	100179	10.23	0.60	12	0.13	3887.00	66498.00	42400	20240219	-6.25	29000	20230726	37.07	42400	-6.25	20240219	32950	20.64	20240117	42400	-6.25	20240219	29450	34.97	20230731	0.04	N	030200	5000	15644 억	118405343	N	N	1270	N	N
7	20240731	110412	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39700	750	2	1.93	9429069200	238535	50.20	39100	39750	38900	50600	27300	38950	39529.08	95.86	103920	34987	40016	39482	38916	38382	37816	39750	38650	15645	11650	5000	30380	50	1	252021685	100053	10.21	0.60	12	0.09	3887.00	66498.00	42400	20240219	-6.37	29000	20230726	36.90	42400	-6.37	20240219	32950	20.49	20240117	42400	-6.37	20240219	29450	34.80	20230731	0.04	N	030200	5000	15644 억	118374567	N	N	1270	N	N
8	20240731	100412	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39700	750	2	1.93	6363438900	161244	33.93	39100	39700	38900	50600	27300	38950	39464.66	95.83	65445	15651	40016	39482	38916	38382	37816	39750	38650	15645	11650	5000	30380	50	1	252021685	100053	10.21	0.60	12	0.06	3887.00	66498.00	42400	20240219	-6.37	29000	20230726	36.90	42400	-6.37	20240219	32950	20.49	20240117	42400	-6.37	20240219	29450	34.80	20230731	0.04	N	030200	5000	15644 억	118336092	N	N	1270	N	N
9	20240731	090407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39250	300	2	0.77	405084650	10364	2.18	39100	39250	38900	50600	27300	38950	39085.74	95.78	7528	-2356	40016	39482	38916	38382	37816	39750	38650	15645	11650	5000	30380	50	1	252021685	98919	10.10	0.59	12	0.00	3887.00	66498.00	42400	20240219	-7.43	29000	20230726	35.34	42400	-7.43	20240219	32950	19.12	20240117	42400	-7.43	20240219	29450	33.28	20230731	0.04	N	030200	5000	15644 억	118278175	N	N	1270	N	N
10	20240730	160401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38950	-150	5	-0.38	18515431700	474465	105.23	38750	39450	38350	50800	27400	39100	39024.06	95.76	62525	-42379	39766	39432	38966	38632	38166	39600	38800	15645	11700	5000	30490	50	1	252021685	98162	10.02	0.59	12	0.19	3887.00	66498.00	42400	20240219	-8.14	29000	20230726	34.31	42400	-8.14	20240219	32950	18.21	20240117	42400	-8.14	20240219	29450	32.26	20230731	0.04	N	030200	5000	15644 억	118250577	N	N	1270	N	N
11	20240730	150408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38950	-150	5	-0.38	16562418850	424327	94.11	38750	39450	38350	50800	27400	39100	39032.20	95.78	86785	-40325	39766	39432	38966	38632	38166	39600	38800	15645	11700	5000	30490	50	1	252021685	98162	10.02	0.59	12	0.17	3887.00	66498.00	42400	20240219	-8.14	29000	20230726	34.31	42400	-8.14	20240219	32950	18.21	20240117	42400	-8.14	20240219	29450	32.26	20230731	0.04	N	030200	5000	15644 억	118274837	N	N	2442	N	N
12	20240730	140403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39300	200	2	0.51	13968444050	358147	79.44	38750	39450	38350	50800	27400	39100	39001.98	95.78	91289	-34901	39766	39432	38966	38632	38166	39600	38800	15645	11700	5000	30490	50	1	252021685	99045	10.11	0.59	12	0.14	3887.00	66498.00	42400	20240219	-7.31	29000	20230726	35.52	42400	-7.31	20240219	32950	19.27	20240117	42400	-7.31	20240219	29450	33.45	20230731	0.04	N	030200	5000	15644 억	118279341	N	N	2442	N	N
13	20240730	130407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39150	50	2	0.13	10307294150	265036	58.78	38750	39250	38350	50800	27400	39100	38890.15	95.76	67078	-40512	39766	39432	38966	38632	38166	39600	38800	15645	11700	5000	30490	50	1	252021685	98666	10.07	0.59	12	0.11	3887.00	66498.00	42400	20240219	-7.67	29000	20230726	35.00	42400	-7.67	20240219	32950	18.82	20240117	42400	-7.67	20240219	29450	32.94	20230731	0.04	N	030200	5000	15644 억	118255130	N	N	2442	N	N
14	20240730	120405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39050	-50	5	-0.13	8914279300	229440	50.89	38750	39250	38350	50800	27400	39100	38852.31	95.75	55250	-42766	39766	39432	38966	38632	38166	39600	38800	15645	11700	5000	30490	50	1	252021685	98414	10.05	0.59	12	0.09	3887.00	66498.00	42400	20240219	-7.90	29000	20230726	34.66	42400	-7.90	20240219	32950	18.51	20240117	42400	-7.90	20240219	29450	32.60	20230731	0.04	N	030200	5000	15644 억	118243302	N	N	2442	N	N
15	20240730	110408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39050	-50	5	-0.13	7522780950	193865	43.00	38750	39250	38350	50800	27400	39100	38804.19	95.75	52510	-34969	39766	39432	38966	38632	38166	39600	38800	15645	11700	5000	30490	50	1	252021685	98414	10.05	0.59	12	0.08	3887.00	66498.00	42400	20240219	-7.90	29000	20230726	34.66	42400	-7.90	20240219	32950	18.51	20240117	42400	-7.90	20240219	29450	32.60	20230731	0.04	N	030200	5000	15644 억	118240562	N	N	2442	N	N
16	20240730	100407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39000	-100	5	-0.26	5325174600	137574	30.51	38750	39150	38350	50800	27400	39100	38707.65	95.74	37070	-31095	39766	39432	38966	38632	38166	39600	38800	15645	11700	5000	30490	50	1	252021685	98288	10.03	0.59	12	0.05	3887.00	66498.00	42400	20240219	-8.02	29000	20230726	34.48	42400	-8.02	20240219	32950	18.36	20240117	42400	-8.02	20240219	29450	32.43	20230731	0.04	N	030200	5000	15644 억	118225122	N	N	2442	N	N
17	20240730	090409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38550	-550	5	-1.41	1395307000	36128	8.01	38750	38750	38350	50800	27400	39100	38620.94	95.71	2675	-23748	39766	39432	38966	38632	38166	39600	38800	15645	11700	5000	30490	50	1	252021685	97154	9.92	0.58	12	0.01	3887.00	66498.00	42400	20240219	-9.08	29000	20230726	32.93	42400	-9.08	20240219	32950	17.00	20240117	42400	-9.08	20240219	29450	30.90	20230731	0.04	N	030200	5000	15644 억	118190727	N	N	2442	N	N
18	20240729	160403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39100	450	2	1.16	17554797550	449981	92.60	38700	39300	38500	50200	27100	38650	39012.27	95.67	75049	-1663	39283	38966	38483	38166	37683	39125	38325	15645	11550	5000	30140	50	1	252021685	98540	10.06	0.59	12	0.18	3887.00	66498.00	42400	20240219	-7.78	29000	20230726	34.83	42400	-7.78	20240219	32950	18.66	20240117	42400	-7.78	20240219	29450	32.77	20230731	0.06	N	030200	5000	15644 억	118145584	N	N	2442	N	N
19	20240729	150405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38950	300	2	0.78	14492584050	371621	76.48	38700	39300	38500	50200	27100	38650	38998.29	95.70	108774	15166	39283	38966	38483	38166	37683	39125	38325	15645	11550	5000	30140	50	1	252021685	98162	10.02	0.59	12	0.15	3887.00	66498.00	42400	20240219	-8.14	29000	20230726	34.31	42400	-8.14	20240219	32950	18.21	20240117	42400	-8.14	20240219	29450	32.26	20230731	0.06	N	030200	5000	15644 억	118179309	N	N	911	N	N
20	20240729	140409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39000	350	2	0.91	12647098950	324271	66.73	38700	39300	38500	50200	27100	38650	39001.63	95.69	103172	23137	39283	38966	38483	38166	37683	39125	38325	15645	11550	5000	30140	50	1	252021685	98288	10.03	0.59	12	0.13	3887.00	66498.00	42400	20240219	-8.02	29000	20230726	34.48	42400	-8.02	20240219	32950	18.36	20240117	42400	-8.02	20240219	29450	32.43	20230731	0.06	N	030200	5000	15644 억	118173707	N	N	911	N	N
21	20240729	130412	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39000	350	2	0.91	10947274850	280647	57.76	38700	39300	38500	50200	27100	38650	39007.28	95.69	99927	32938	39283	38966	38483	38166	37683	39125	38325	15645	11550	5000	30140	50	1	252021685	98288	10.03	0.59	12	0.11	3887.00	66498.00	42400	20240219	-8.02	29000	20230726	34.48	42400	-8.02	20240219	32950	18.36	20240117	42400	-8.02	20240219	29450	32.43	20230731	0.06	N	030200	5000	15644 억	118170462	N	N	911	N	N
22	20240729	120404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39100	450	2	1.16	9270367150	237663	48.91	38700	39300	38500	50200	27100	38650	39006.35	95.69	101657	42505	39283	38966	38483	38166	37683	39125	38325	15645	11550	5000	30140	50	1	252021685	98540	10.06	0.59	12	0.09	3887.00	66498.00	42400	20240219	-7.78	29000	20230726	34.83	42400	-7.78	20240219	32950	18.66	20240117	42400	-7.78	20240219	29450	32.77	20230731	0.06	N	030200	5000	15644 억	118172192	N	N	911	N	N
23	20240729	110406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39100	450	2	1.16	7885380850	202248	41.62	38700	39300	38500	50200	27100	38650	38988.67	95.69	100791	45897	39283	38966	38483	38166	37683	39125	38325	15645	11550	5000	30140	50	1	252021685	98540	10.06	0.59	12	0.08	3887.00	66498.00	42400	20240219	-7.78	29000	20230726	34.83	42400	-7.78	20240219	32950	18.66	20240117	42400	-7.78	20240219	29450	32.77	20230731	0.06	N	030200	5000	15644 억	118171326	N	N	911	N	N
24	20240729	100406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38950	300	2	0.78	2956272500	76193	15.68	38700	38950	38500	50200	27100	38650	38799.79	95.63	25611	5356	39283	38966	38483	38166	37683	39125	38325	15645	11550	5000	30140	50	1	252021685	98162	10.02	0.59	12	0.03	3887.00	66498.00	42400	20240219	-8.14	29000	20230726	34.31	42400	-8.14	20240219	32950	18.21	20240117	42400	-8.14	20240219	29450	32.26	20230731	0.06	N	030200	5000	15644 억	118096146	N	N	911	N	N
25	20240729	090403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38700	50	2	0.13	284790100	7375	1.52	38700	38700	38500	50200	27100	38650	38615.61	95.61	3045	-1664	39283	38966	38483	38166	37683	39125	38325	15645	11550	5000	30140	50	1	252021685	97532	9.96	0.58	12	0.00	3887.00	66498.00	42400	20240219	-8.73	29000	20230726	33.45	42400	-8.73	20240219	32950	17.45	20240117	42400	-8.73	20240219	29450	31.41	20230731	0.06	N	030200	5000	15644 억	118073580	N	N	911	N	N
26	20240726	160357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38650	700	2	1.84	18710936250	485408	63.74	38050	38800	38000	49300	26600	37950	38546.69	95.60	118555	129268	39183	38566	38133	37516	37083	38875	37825	15645	11350	5000	29600	50	1	252021685	97406	9.94	0.58	12	0.19	3887.00	66498.00	42400	20240219	-8.84	29000	20230726	33.28	42400	-8.84	20240219	32950	17.30	20240117	42400	-8.84	20240219	29000	33.28	20230726	0.05	N	030200	5000	15644 억	118060258	N	N	911	N	N
27	20240726	150401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38650	700	2	1.84	16621956450	431337	56.64	38050	38800	38000	49300	26600	37950	38535.89	95.59	104446	114438	39183	38566	38133	37516	37083	38875	37825	15645	11350	5000	29600	50	1	252021685	97406	9.94	0.58	12	0.17	3887.00	66498.00	42400	20240219	-8.84	29000	20230726	33.28	42400	-8.84	20240219	32950	17.30	20240117	42400	-8.84	20240219	29000	33.28	20230726	0.05	N	030200	5000	15644 억	118046149	N	N	3195	N	N
28	20240726	140403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38700	750	2	1.98	13440642800	349192	45.85	38050	38700	38000	49300	26600	37950	38490.70	95.58	86626	97807	39183	38566	38133	37516	37083	38875	37825	15645	11350	5000	29600	50	1	252021685	97532	9.96	0.58	12	0.14	3887.00	66498.00	42400	20240219	-8.73	29000	20230726	33.45	42400	-8.73	20240219	32950	17.45	20240117	42400	-8.73	20240219	29000	33.45	20230726	0.05	N	030200	5000	15644 억	118028329	N	N	3195	N	N
29	20240726	130402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38650	700	2	1.84	10659344900	277259	36.41	38050	38700	38000	49300	26600	37950	38445.44	95.56	68062	78107	39183	38566	38133	37516	37083	38875	37825	15645	11350	5000	29600	50	1	252021685	97406	9.94	0.58	12	0.11	3887.00	66498.00	42400	20240219	-8.84	29000	20230726	33.28	42400	-8.84	20240219	32950	17.30	20240117	42400	-8.84	20240219	29000	33.28	20230726	0.05	N	030200	5000	15644 억	118009765	N	N	3195	N	N
30	20240726	120404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38450	500	2	1.32	7894550750	205605	27.00	38050	38600	38000	49300	26600	37950	38396.69	95.53	33706	41289	39183	38566	38133	37516	37083	38875	37825	15645	11350	5000	29600	50	1	252021685	96902	9.89	0.58	12	0.08	3887.00	66498.00	42400	20240219	-9.32	29000	20230726	32.59	42400	-9.32	20240219	32950	16.69	20240117	42400	-9.32	20240219	29000	32.59	20230726	0.05	N	030200	5000	15644 억	117975409	N	N	3195	N	N
31	20240726	110403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38350	400	2	1.05	6559548900	170868	22.44	38050	38600	38000	49300	26600	37950	38389.57	95.53	26487	32135	39183	38566	38133	37516	37083	38875	37825	15645	11350	5000	29600	50	1	252021685	96650	9.87	0.58	12	0.07	3887.00	66498.00	42400	20240219	-9.55	29000	20230726	32.24	42400	-9.55	20240219	32950	16.39	20240117	42400	-9.55	20240219	29000	32.24	20230726	0.05	N	030200	5000	15644 억	117968190	N	N	3195	N	N
32	20240726	100403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38400	450	2	1.19	4222861900	110073	14.45	38050	38600	38000	49300	26600	37950	38364.19	95.53	23738	29454	39183	38566	38133	37516	37083	38875	37825	15645	11350	5000	29600	50	1	252021685	96776	9.88	0.58	12	0.04	3887.00	66498.00	42400	20240219	-9.43	29000	20230726	32.41	42400	-9.43	20240219	32950	16.54	20240117	42400	-9.43	20240219	29000	32.41	20230726	0.05	N	030200	5000	15644 억	117965441	N	N	3195	N	N
33	20240726	090401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38200	250	2	0.66	658468200	17265	2.27	38050	38400	38000	49300	26600	37950	38138.91	95.50	-8326	3024	39183	38566	38133	37516	37083	38875	37825	15645	11350	5000	29600	50	1	252021685	96272	9.83	0.57	12	0.01	3887.00	66498.00	42400	20240219	-9.91	29000	20230726	31.72	42400	-9.91	20240219	32950	15.93	20240117	42400	-9.91	20240219	29000	31.72	20230726	0.05	N	030200	5000	15644 억	117933377	N	N	3195	N	N
34	20240725	160401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37950	250	2	0.66	29146230700	760750	251.30	37900	38750	37700	49000	26400	37700	38312.58	95.48	55850	92375	38166	37932	37666	37432	37166	38050	37550	15645	11300	5000	29400	50	1	252021685	95642	9.76	0.57	12	0.30	3887.00	66498.00	42400	20240219	-10.50	29000	20230726	30.86	42400	-10.50	20240219	32950	15.17	20240117	42400	-10.50	20240219	29000	30.86	20230726	0.06	N	030200	5000	15644 억	117906858	N	N	3195	N	N
35	20240725	150407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38200	500	2	1.33	26275535100	685212	226.35	37900	38750	37700	49000	26400	37700	38346.58	95.50	81775	98053	38166	37932	37666	37432	37166	38050	37550	15645	11300	5000	29400	50	1	252021685	96272	9.83	0.57	12	0.27	3887.00	66498.00	42400	20240219	-9.91	29000	20230726	31.72	42400	-9.91	20240219	32950	15.93	20240117	42400	-9.91	20240219	29000	31.72	20230726	0.06	N	030200	5000	15644 억	117932783	N	N	304	N	N
36	20240725	140405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38200	500	2	1.33	24368845750	635244	209.84	37900	38750	37700	49000	26400	37700	38361.39	95.51	94839	106849	38166	37932	37666	37432	37166	38050	37550	15645	11300	5000	29400	50	1	252021685	96272	9.83	0.57	12	0.25	3887.00	66498.00	42400	20240219	-9.91	29000	20230726	31.72	42400	-9.91	20240219	32950	15.93	20240117	42400	-9.91	20240219	29000	31.72	20230726	0.06	N	030200	5000	15644 억	117945847	N	N	304	N	N
37	20240725	130403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38350	650	2	1.72	22074251300	575186	190.00	37900	38750	37700	49000	26400	37700	38377.59	95.52	110144	119092	38166	37932	37666	37432	37166	38050	37550	15645	11300	5000	29400	50	1	252021685	96650	9.87	0.58	12	0.23	3887.00	66498.00	42400	20240219	-9.55	29000	20230726	32.24	42400	-9.55	20240219	32950	16.39	20240117	42400	-9.55	20240219	29000	32.24	20230726	0.06	N	030200	5000	15644 억	117961152	N	N	304	N	N
38	20240725	120403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38400	700	2	1.86	20591474450	536534	177.23	37900	38750	37700	49000	26400	37700	38378.69	95.53	119241	125257	38166	37932	37666	37432	37166	38050	37550	15645	11300	5000	29400	50	1	252021685	96776	9.88	0.58	12	0.21	3887.00	66498.00	42400	20240219	-9.43	29000	20230726	32.41	42400	-9.43	20240219	32950	16.54	20240117	42400	-9.43	20240219	29000	32.41	20230726	0.06	N	030200	5000	15644 억	117970249	N	N	304	N	N
39	20240725	110401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38450	750	2	1.99	18269053850	476115	157.27	37900	38750	37700	49000	26400	37700	38371.09	95.54	136511	140854	38166	37932	37666	37432	37166	38050	37550	15645	11300	5000	29400	50	1	252021685	96902	9.89	0.58	12	0.19	3887.00	66498.00	42400	20240219	-9.32	29000	20230726	32.59	42400	-9.32	20240219	32950	16.69	20240117	42400	-9.32	20240219	29000	32.59	20230726	0.06	N	030200	5000	15644 억	117987519	N	N	304	N	N
40	20240725	100402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38400	700	2	1.86	10074578900	263591	87.07	37900	38500	37700	49000	26400	37700	38220.50	95.50	88256	90889	38166	37932	37666	37432	37166	38050	37550	15645	11300	5000	29400	50	1	252021685	96776	9.88	0.58	12	0.10	3887.00	66498.00	42400	20240219	-9.43	29000	20230726	32.41	42400	-9.43	20240219	32950	16.54	20240117	42400	-9.43	20240219	29000	32.41	20230726	0.06	N	030200	5000	15644 억	117939264	N	N	304	N	N
41	20240725	090402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	38200	500	2	1.33	2094535400	55106	18.20	37900	38250	37700	49000	26400	37700	38009.21	95.45	21835	21216	38166	37932	37666	37432	37166	38050	37550	15645	11300	5000	29400	50	1	252021685	96272	9.83	0.57	12	0.02	3887.00	66498.00	42400	20240219	-9.91	29000	20230726	31.72	42400	-9.91	20240219	32950	15.93	20240117	42400	-9.91	20240219	29000	31.72	20230726	0.06	N	030200	5000	15644 억	117872843	N	N	304	N	N
42	20240724	160358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37700	-200	5	-0.53	11382469200	302231	86.39	37600	37900	37400	49250	26550	37900	37661.47	95.45	19737	-53644	38333	38116	37883	37666	37433	38225	37775	15645	11350	5000	29560	50	1	252021685	95012	9.70	0.57	12	0.12	3887.00	66498.00	42400	20240219	-11.08	29000	20230726	30.00	42400	-11.08	20240219	32950	14.42	20240117	42400	-11.08	20240219	29000	30.00	20230726	0.06	N	030200	5000	15644 억	117868754	N	N	304	N	N
43	20240724	150404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37850	-50	5	-0.13	9481307050	251856	71.99	37600	37900	37400	49250	26550	37900	37645.74	95.46	41062	-39400	38333	38116	37883	37666	37433	38225	37775	15645	11350	5000	29560	50	1	252021685	95390	9.74	0.57	12	0.10	3887.00	66498.00	42400	20240219	-10.73	29000	20230726	30.52	42400	-10.73	20240219	32950	14.87	20240117	42400	-10.73	20240219	29000	30.52	20230726	0.06	N	030200	5000	15644 억	117890079	N	N	726	N	N
44	20240724	140400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37600	-300	5	-0.79	7450361000	198102	56.62	37600	37800	37400	49250	26550	37900	37608.70	95.46	35976	-35326	38333	38116	37883	37666	37433	38225	37775	15645	11350	5000	29560	50	1	252021685	94760	9.67	0.57	12	0.08	3887.00	66498.00	42400	20240219	-11.32	29000	20230726	29.66	42400	-11.32	20240219	32950	14.11	20240117	42400	-11.32	20240219	29000	29.66	20230726	0.06	N	030200	5000	15644 억	117884993	N	N	726	N	N
45	20240724	130402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37750	-150	5	-0.40	6606138450	175672	50.21	37600	37800	37400	49250	26550	37900	37604.94	95.46	35130	-30340	38333	38116	37883	37666	37433	38225	37775	15645	11350	5000	29560	50	1	252021685	95138	9.71	0.57	12	0.07	3887.00	66498.00	42400	20240219	-10.97	29000	20230726	30.17	42400	-10.97	20240219	32950	14.57	20240117	42400	-10.97	20240219	29000	30.17	20230726	0.06	N	030200	5000	15644 억	117884147	N	N	726	N	N
46	20240724	120406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37600	-300	5	-0.79	5265940300	140103	40.05	37600	37800	37400	49250	26550	37900	37586.18	95.46	39932	-22750	38333	38116	37883	37666	37433	38225	37775	15645	11350	5000	29560	50	1	252021685	94760	9.67	0.57	12	0.06	3887.00	66498.00	42400	20240219	-11.32	29000	20230726	29.66	42400	-11.32	20240219	32950	14.11	20240117	42400	-11.32	20240219	29000	29.66	20230726	0.06	N	030200	5000	15644 억	117888949	N	N	726	N	N
47	20240724	110403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37600	-300	5	-0.79	4287023750	114099	32.61	37600	37800	37400	49250	26550	37900	37572.81	95.46	37890	-21227	38333	38116	37883	37666	37433	38225	37775	15645	11350	5000	29560	50	1	252021685	94760	9.67	0.57	12	0.05	3887.00	66498.00	42400	20240219	-11.32	29000	20230726	29.66	42400	-11.32	20240219	32950	14.11	20240117	42400	-11.32	20240219	29000	29.66	20230726	0.06	N	030200	5000	15644 억	117886907	N	N	726	N	N
48	20240724	100403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37600	-300	5	-0.79	3293566200	87675	25.06	37600	37800	37400	49250	26550	37900	37565.58	95.46	34216	-20003	38333	38116	37883	37666	37433	38225	37775	15645	11350	5000	29560	50	1	252021685	94760	9.67	0.57	12	0.03	3887.00	66498.00	42400	20240219	-11.32	29000	20230726	29.66	42400	-11.32	20240219	32950	14.11	20240117	42400	-11.32	20240219	29000	29.66	20230726	0.06	N	030200	5000	15644 억	117883233	N	N	726	N	N
49	20240724	090402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37550	-350	5	-0.92	766428450	20427	5.84	37600	37650	37400	49250	26550	37900	37520.16	95.45	26609	-11399	38333	38116	37883	37666	37433	38225	37775	15645	11350	5000	29560	50	1	252021685	94634	9.66	0.56	12	0.01	3887.00	66498.00	42400	20240219	-11.44	29000	20230726	29.48	42400	-11.44	20240219	32950	13.96	20240117	42400	-11.44	20240219	29000	29.48	20230726	0.06	N	030200	5000	15644 억	117875626	N	N	726	N	N
50	20240723	160356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37900	400	2	1.07	13176327800	348114	76.85	37650	38100	37650	48750	26250	37500	37850.58	95.39	72703	60852	38266	37882	37416	37032	36566	38075	37225	15645	11250	5000	29250	50	1	252021685	95516	9.75	0.57	12	0.14	3887.00	66498.00	42400	20240219	-10.61	29000	20230726	30.69	42400	-10.61	20240219	32950	15.02	20240117	42400	-10.61	20240219	29000	30.69	20230726	0.06	N	030200	5000	15644 억	117801561	N	N	726	N	N
51	20240723	150407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37750	250	2	0.67	10571277800	279320	61.66	37650	38100	37650	48750	26250	37500	37846.48	95.42	100975	38222	38266	37882	37416	37032	36566	38075	37225	15645	11250	5000	29250	50	1	252021685	95138	9.71	0.57	12	0.11	3887.00	66498.00	42400	20240219	-10.97	29000	20230726	30.17	42400	-10.97	20240219	32950	14.57	20240117	42400	-10.97	20240219	29000	30.17	20230726	0.06	N	030200	5000	15644 억	117829833	N	N	183	N	N
52	20240723	140359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37800	300	2	0.80	9369634800	247491	54.64	37650	38100	37650	48750	26250	37500	37858.49	95.41	88939	33686	38266	37882	37416	37032	36566	38075	37225	15645	11250	5000	29250	50	1	252021685	95264	9.72	0.57	12	0.10	3887.00	66498.00	42400	20240219	-10.85	29000	20230726	30.34	42400	-10.85	20240219	32950	14.72	20240117	42400	-10.85	20240219	29000	30.34	20230726	0.06	N	030200	5000	15644 억	117817797	N	N	183	N	N
53	20240723	130357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37850	350	2	0.93	8337118000	220193	48.61	37650	38100	37650	48750	26250	37500	37862.77	95.40	83338	30733	38266	37882	37416	37032	36566	38075	37225	15645	11250	5000	29250	50	1	252021685	95390	9.74	0.57	12	0.09	3887.00	66498.00	42400	20240219	-10.73	29000	20230726	30.52	42400	-10.73	20240219	32950	14.87	20240117	42400	-10.73	20240219	29000	30.52	20230726	0.06	N	030200	5000	15644 억	117812196	N	N	183	N	N
54	20240723	120401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37850	350	2	0.93	7453753350	196847	43.46	37650	38100	37650	48750	26250	37500	37865.72	95.40	77792	27776	38266	37882	37416	37032	36566	38075	37225	15645	11250	5000	29250	50	1	252021685	95390	9.74	0.57	12	0.08	3887.00	66498.00	42400	20240219	-10.73	29000	20230726	30.52	42400	-10.73	20240219	32950	14.87	20240117	42400	-10.73	20240219	29000	30.52	20230726	0.06	N	030200	5000	15644 억	117806650	N	N	183	N	N
55	20240723	110401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37800	300	2	0.80	6584807750	173831	38.38	37650	38100	37650	48750	26250	37500	37880.51	95.39	74152	27122	38266	37882	37416	37032	36566	38075	37225	15645	11250	5000	29250	50	1	252021685	95264	9.72	0.57	12	0.07	3887.00	66498.00	42400	20240219	-10.85	29000	20230726	30.34	42400	-10.85	20240219	32950	14.72	20240117	42400	-10.85	20240219	29000	30.34	20230726	0.06	N	030200	5000	15644 억	117803010	N	N	183	N	N
56	20240723	100400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37850	350	2	0.93	4866805350	128391	28.34	37650	38100	37650	48750	26250	37500	37906.13	95.38	60765	17813	38266	37882	37416	37032	36566	38075	37225	15645	11250	5000	29250	50	1	252021685	95390	9.74	0.57	12	0.05	3887.00	66498.00	42400	20240219	-10.73	29000	20230726	30.52	42400	-10.73	20240219	32950	14.87	20240117	42400	-10.73	20240219	29000	30.52	20230726	0.06	N	030200	5000	15644 억	117789623	N	N	183	N	N
57	20240723	090401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37900	400	2	1.07	1036069350	27398	6.05	37650	38000	37650	48750	26250	37500	37815.51	95.35	15734	733	38266	37882	37416	37032	36566	38075	37225	15645	11250	5000	29250	50	1	252021685	95516	9.75	0.57	12	0.01	3887.00	66498.00	42400	20240219	-10.61	29000	20230726	30.69	42400	-10.61	20240219	32950	15.02	20240117	42400	-10.61	20240219	29000	30.69	20230726	0.06	N	030200	5000	15644 억	117744592	N	N	183	N	N
58	20240722	160356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37500	400	2	1.08	16932492250	451091	119.38	37050	37800	36950	48200	26000	37100	37536.87	95.33	65318	74515	37933	37516	37133	36716	36333	37325	36525	15645	11100	5000	28930	50	1	252021685	94508	9.65	0.56	12	0.18	3887.00	66498.00	42400	20240219	-11.56	29000	20230726	29.31	42400	-11.56	20240219	32950	13.81	20240117	42400	-11.56	20240219	29000	29.31	20230726	0.05	N	030200	5000	15644 억	117723415	N	N	183	N	N
59	20240722	150400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37750	650	2	1.75	15110918550	402640	106.56	37050	37800	36950	48200	26000	37100	37529.71	95.34	78482	74591	37933	37516	37133	36716	36333	37325	36525	15645	11100	5000	28930	50	1	252021685	95138	9.71	0.57	12	0.16	3887.00	66498.00	42400	20240219	-10.97	29000	20230726	30.17	42400	-10.97	20240219	32950	14.57	20240117	42400	-10.97	20240219	29000	30.17	20230726	0.05	N	030200	5000	15644 억	117736579	N	N	66	N	N
60	20240722	140401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37700	600	2	1.62	12249396650	326618	86.44	37050	37800	36950	48200	26000	37100	37503.87	95.34	74072	60153	37933	37516	37133	36716	36333	37325	36525	15645	11100	5000	28930	50	1	252021685	95012	9.70	0.57	12	0.13	3887.00	66498.00	42400	20240219	-11.08	29000	20230726	30.00	42400	-11.08	20240219	32950	14.42	20240117	42400	-11.08	20240219	29000	30.00	20230726	0.05	N	030200	5000	15644 억	117732169	N	N	66	N	N
61	20240722	130358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37600	500	2	1.35	10010234100	267110	70.69	37050	37800	36950	48200	26000	37100	37476.22	95.33	68330	48791	37933	37516	37133	36716	36333	37325	36525	15645	11100	5000	28930	50	1	252021685	94760	9.67	0.57	12	0.11	3887.00	66498.00	42400	20240219	-11.32	29000	20230726	29.66	42400	-11.32	20240219	32950	14.11	20240117	42400	-11.32	20240219	29000	29.66	20230726	0.05	N	030200	5000	15644 억	117726427	N	N	66	N	N
62	20240722	120358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37550	450	2	1.21	7914193700	211446	55.96	37050	37800	36950	48200	26000	37100	37429.07	95.32	55860	35272	37933	37516	37133	36716	36333	37325	36525	15645	11100	5000	28930	50	1	252021685	94634	9.66	0.56	12	0.08	3887.00	66498.00	42400	20240219	-11.44	29000	20230726	29.48	42400	-11.44	20240219	32950	13.96	20240117	42400	-11.44	20240219	29000	29.48	20230726	0.05	N	030200	5000	15644 억	117713957	N	N	66	N	N
63	20240722	110400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37450	350	2	0.94	6262030350	167400	44.30	37050	37800	36950	48200	26000	37100	37407.77	95.32	47468	28463	37933	37516	37133	36716	36333	37325	36525	15645	11100	5000	28930	50	1	252021685	94382	9.63	0.56	12	0.07	3887.00	66498.00	42400	20240219	-11.67	29000	20230726	29.14	42400	-11.67	20240219	32950	13.66	20240117	42400	-11.67	20240219	29000	29.14	20230726	0.05	N	030200	5000	15644 억	117705565	N	N	66	N	N
64	20240722	100358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37650	550	2	1.48	3594166050	96387	25.51	37050	37650	36950	48200	26000	37100	37289.11	95.31	34979	25529	37933	37516	37133	36716	36333	37325	36525	15645	11100	5000	28930	50	1	252021685	94886	9.69	0.57	12	0.04	3887.00	66498.00	42400	20240219	-11.20	29000	20230726	29.83	42400	-11.20	20240219	32950	14.26	20240117	42400	-11.20	20240219	29000	29.83	20230726	0.05	N	030200	5000	15644 억	117693076	N	N	66	N	N
65	20240722	090356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37300	200	2	0.54	317152050	8545	2.26	37050	37300	36950	48200	26000	37100	37115.70	95.28	274	-523	37933	37516	37133	36716	36333	37325	36525	15645	11100	5000	28930	50	1	252021685	94004	9.60	0.56	12	0.00	3887.00	66498.00	42400	20240219	-12.03	29000	20230726	28.62	42400	-12.03	20240219	32950	13.20	20240117	42400	-12.03	20240219	29000	28.62	20230726	0.05	N	030200	5000	15644 억	117658371	N	N	66	N	N
66	20240719	160352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37100	-800	5	-2.11	13956146100	376765	32.36	37500	37550	36750	49250	26550	37900	37041.69	95.23	-163537	-89507	38733	38316	37483	37066	36233	38525	37275	15645	11350	5000	29560	50	1	252021685	93500	9.54	0.56	12	0.15	3887.00	66498.00	42400	20240219	-12.50	29000	20230726	27.93	42400	-12.50	20240219	32950	12.59	20240117	42400	-12.50	20240219	29000	27.93	20230726	0.05	N	030200	5000	15644 억	117604845	N	N	66	N	N
67	20240719	150354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37100	-800	5	-2.11	12621245150	340782	29.27	37500	37550	36750	49250	26550	37900	37036.02	95.24	-151367	-89919	38733	38316	37483	37066	36233	38525	37275	15645	11350	5000	29560	50	1	252021685	93500	9.54	0.56	12	0.14	3887.00	66498.00	42400	20240219	-12.50	29000	20230726	27.93	42400	-12.50	20240219	32950	12.59	20240117	42400	-12.50	20240219	29000	27.93	20230726	0.05	N	030200	5000	15644 억	117617015	N	N	21	N	N
68	20240719	140356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36850	-1050	5	-2.77	11026916650	297684	25.57	37500	37550	36750	49250	26550	37900	37042.23	95.25	-141597	-87286	38733	38316	37483	37066	36233	38525	37275	15645	11350	5000	29560	50	1	252021685	92870	9.48	0.55	12	0.12	3887.00	66498.00	42400	20240219	-13.09	29000	20230726	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230726	0.05	N	030200	5000	15644 억	117626785	N	N	21	N	N
69	20240719	130350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36850	-1050	5	-2.77	10030334650	270615	23.24	37500	37550	36750	49250	26550	37900	37064.83	95.26	-136508	-80027	38733	38316	37483	37066	36233	38525	37275	15645	11350	5000	29560	50	1	252021685	92870	9.48	0.55	12	0.11	3887.00	66498.00	42400	20240219	-13.09	29000	20230726	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230726	0.05	N	030200	5000	15644 억	117631874	N	N	21	N	N
70	20240719	120351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36950	-950	5	-2.51	8475408700	228420	19.62	37500	37550	36850	49250	26550	37900	37104.35	95.27	-120262	-68106	38733	38316	37483	37066	36233	38525	37275	15645	11350	5000	29560	50	1	252021685	93122	9.51	0.56	12	0.09	3887.00	66498.00	42400	20240219	-12.85	29000	20230726	27.41	42400	-12.85	20240219	32950	12.14	20240117	42400	-12.85	20240219	29000	27.41	20230726	0.05	N	030200	5000	15644 억	117648120	N	N	21	N	N
71	20240719	110353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36950	-950	5	-2.51	7594856550	204588	17.57	37500	37550	36850	49250	26550	37900	37122.53	95.28	-112632	-59679	38733	38316	37483	37066	36233	38525	37275	15645	11350	5000	29560	50	1	252021685	93122	9.51	0.56	12	0.08	3887.00	66498.00	42400	20240219	-12.85	29000	20230726	27.41	42400	-12.85	20240219	32950	12.14	20240117	42400	-12.85	20240219	29000	27.41	20230726	0.05	N	030200	5000	15644 억	117655750	N	N	21	N	N
72	20240719	100325	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37050	-850	5	-2.24	5853641550	157449	13.52	37500	37550	36900	49250	26550	37900	37177.82	95.28	-104952	-51540	38733	38316	37483	37066	36233	38525	37275	15645	11350	5000	29560	50	1	252021685	93374	9.53	0.56	12	0.06	3887.00	66498.00	42400	20240219	-12.62	29000	20230726	27.76	42400	-12.62	20240219	32950	12.44	20240117	42400	-12.62	20240219	29000	27.76	20230726	0.05	N	030200	5000	15644 억	117663430	N	N	21	N	N
73	20240719	090404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37200	-700	5	-1.85	2233279100	59866	5.14	37500	37550	37100	49250	26550	37900	37304.21	95.30	-81999	-38588	38733	38316	37483	37066	36233	38525	37275	15645	11350	5000	29560	50	1	252021685	93752	9.57	0.56	12	0.02	3887.00	66498.00	42400	20240219	-12.26	29000	20230726	28.28	42400	-12.26	20240219	32950	12.90	20240117	42400	-12.26	20240219	29000	28.28	20230726	0.05	N	030200	5000	15644 억	117686383	N	N	21	N	N
74	20240718	160347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37900	1400	2	3.84	43381997700	1158724	351.41	36800	37900	36650	47450	25550	36500	37438.87	95.33	228738	249340	36966	36732	36566	36332	36166	36650	36250	15645	10950	5000	28470	50	1	252021685	95516	9.75	0.57	12	0.46	3887.00	66498.00	42400	20240219	-10.61	29000	20230726	30.69	42400	-10.61	20240219	32950	15.02	20240117	42400	-10.61	20240219	29000	30.69	20230726	0.06	N	030200	5000	15644 억	117720744	N	N	21	N	N
75	20240718	150351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37800	1300	2	3.56	38654550850	1033825	313.53	36800	37800	36650	47450	25550	36500	37389.84	95.35	256350	226075	36966	36732	36566	36332	36166	36650	36250	15645	10950	5000	28470	50	1	252021685	95264	9.72	0.57	12	0.41	3887.00	66498.00	42400	20240219	-10.85	29000	20230726	30.34	42400	-10.85	20240219	32950	14.72	20240117	42400	-10.85	20240219	29000	30.34	20230726	0.06	N	030200	5000	15644 억	117748356	N	N	431	N	N
76	20240718	140349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37650	1150	2	3.15	31069788950	832627	252.52	36800	37700	36650	47450	25550	36500	37315.38	95.34	240411	199820	36966	36732	36566	36332	36166	36650	36250	15645	10950	5000	28470	50	1	252021685	94886	9.69	0.57	12	0.33	3887.00	66498.00	42400	20240219	-11.20	29000	20230726	29.83	42400	-11.20	20240219	32950	14.26	20240117	42400	-11.20	20240219	29000	29.83	20230726	0.06	N	030200	5000	15644 억	117732417	N	N	431	N	N
77	20240718	130350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37400	900	2	2.47	24513556800	658133	199.60	36800	37500	36650	47450	25550	36500	37247.12	95.31	203130	155406	36966	36732	36566	36332	36166	36650	36250	15645	10950	5000	28470	50	1	252021685	94256	9.62	0.56	12	0.26	3887.00	66498.00	42400	20240219	-11.79	29000	20230726	28.97	42400	-11.79	20240219	32950	13.51	20240117	42400	-11.79	20240219	29000	28.97	20230726	0.06	N	030200	5000	15644 억	117695136	N	N	431	N	N
78	20240718	120349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37350	850	2	2.33	20664863300	555272	168.40	36800	37500	36650	47450	25550	36500	37215.75	95.30	191889	138176	36966	36732	36566	36332	36166	36650	36250	15645	10950	5000	28470	50	1	252021685	94130	9.61	0.56	12	0.22	3887.00	66498.00	42400	20240219	-11.91	29000	20230726	28.79	42400	-11.91	20240219	32950	13.35	20240117	42400	-11.91	20240219	29000	28.79	20230726	0.06	N	030200	5000	15644 억	117683895	N	N	431	N	N
79	20240718	110351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37350	850	2	2.33	17754939150	477348	144.77	36800	37500	36650	47450	25550	36500	37194.96	95.30	188716	129524	36966	36732	36566	36332	36166	36650	36250	15645	10950	5000	28470	50	1	252021685	94130	9.61	0.56	12	0.19	3887.00	66498.00	42400	20240219	-11.91	29000	20230726	28.79	42400	-11.91	20240219	32950	13.35	20240117	42400	-11.91	20240219	29000	28.79	20230726	0.06	N	030200	5000	15644 억	117680722	N	N	431	N	N
80	20240718	100351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37150	650	2	1.78	12343943950	332381	100.80	36800	37450	36650	47450	25550	36500	37137.93	95.26	142823	84317	36966	36732	36566	36332	36166	36650	36250	15645	10950	5000	28470	50	1	252021685	93626	9.56	0.56	12	0.13	3887.00	66498.00	42400	20240219	-12.38	29000	20230726	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230726	0.06	N	030200	5000	15644 억	117634829	N	N	431	N	N
81	20240718	090353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36850	350	2	0.96	1101525300	29933	9.08	36800	36900	36650	47450	25550	36500	36799.70	95.15	12002	10459	36966	36732	36566	36332	36166	36650	36250	15645	10950	5000	28470	50	1	252021685	92870	9.48	0.55	12	0.01	3887.00	66498.00	42400	20240219	-13.09	29000	20230726	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230726	0.06	N	030200	5000	15644 억	117504008	N	N	431	N	N
82	20240717	160404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	0	3	0.00	12061122550	329424	138.04	36600	36800	36400	47450	25550	36500	36612.77	95.11	-6858	-14724	36900	36700	36450	36250	36000	36800	36350	15645	10950	5000	28470	50	1	252021685	91988	9.39	0.55	12	0.13	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230726	0.06	N	030200	5000	15644 억	117455985	N	N	431	N	N
83	20240717	150408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36700	200	2	0.55	9467563900	258493	108.32	36600	36800	36400	47450	25550	36500	36626.00	95.15	41338	9021	36900	36700	36450	36250	36000	36800	36350	15645	10950	5000	28470	50	1	252021685	92492	9.44	0.55	12	0.10	3887.00	66498.00	42400	20240219	-13.44	29000	20230711	26.55	42400	-13.44	20240219	32950	11.38	20240117	42400	-13.44	20240219	29000	26.55	20230726	0.06	N	030200	5000	15644 억	117504181	N	N	997	N	N
84	20240717	140406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36650	150	2	0.41	7996717750	218364	91.50	36600	36800	36400	47450	25550	36500	36621.04	95.15	39035	-4241	36900	36700	36450	36250	36000	36800	36350	15645	10950	5000	28470	50	1	252021685	92366	9.43	0.55	12	0.09	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230726	0.06	N	030200	5000	15644 억	117501878	N	N	997	N	N
85	20240717	130405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36650	150	2	0.41	6552224750	178930	74.98	36600	36800	36400	47450	25550	36500	36618.93	95.15	38128	-1049	36900	36700	36450	36250	36000	36800	36350	15645	10950	5000	28470	50	1	252021685	92366	9.43	0.55	12	0.07	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230726	0.06	N	030200	5000	15644 억	117500971	N	N	997	N	N
86	20240717	120406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36650	150	2	0.41	5533306600	151170	63.34	36600	36800	36400	47450	25550	36500	36603.21	95.15	40912	7451	36900	36700	36450	36250	36000	36800	36350	15645	10950	5000	28470	50	1	252021685	92366	9.43	0.55	12	0.06	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230726	0.06	N	030200	5000	15644 억	117503755	N	N	997	N	N
87	20240717	110405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36650	150	2	0.41	3837802900	104973	43.99	36600	36700	36400	47450	25550	36500	36559.90	95.14	21752	-6622	36900	36700	36450	36250	36000	36800	36350	15645	10950	5000	28470	50	1	252021685	92366	9.43	0.55	12	0.04	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230726	0.06	N	030200	5000	15644 억	117484595	N	N	997	N	N
88	20240717	100405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36600	100	2	0.27	1707263200	46742	19.59	36600	36650	36400	47450	25550	36500	36525.25	95.12	2521	-7824	36900	36700	36450	36250	36000	36800	36350	15645	10950	5000	28470	50	1	252021685	92240	9.42	0.55	12	0.02	3887.00	66498.00	42400	20240219	-13.68	29000	20230711	26.21	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230726	0.06	N	030200	5000	15644 억	117465364	N	N	997	N	N
89	20240717	090328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	0	3	0.00	367421900	10064	4.22	36600	36650	36400	47450	25550	36500	36508.54	95.12	-2943	-2112	36900	36700	36450	36250	36000	36800	36350	15645	10950	5000	28470	50	1	252021685	91988	9.39	0.55	12	0.00	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230726	0.06	N	030200	5000	15644 억	117459900	N	N	997	N	N
90	20240716	160407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	200	2	0.55	8695973700	238496	116.70	36350	36650	36200	47150	25450	36300	36461.64	95.13	56663	-3483	36866	36582	36416	36132	35966	36500	36050	15645	10850	5000	28310	50	1	252021685	91988	9.39	0.55	12	0.09	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230726	0.05	N	030200	5000	15644 억	117473306	N	N	997	N	N
91	20240716	150410	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	100	2	0.28	7702972250	211286	103.38	36350	36650	36200	47150	25450	36300	36457.56	95.13	56111	2555	36866	36582	36416	36132	35966	36500	36050	15645	10850	5000	28310	50	1	252021685	91736	9.36	0.55	12	0.08	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230726	0.05	N	030200	5000	15644 억	117472754	N	N	836	N	N
92	20240716	140409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	200	2	0.55	6632448100	181910	89.01	36350	36650	36200	47150	25450	36300	36460.05	95.13	53845	7122	36866	36582	36416	36132	35966	36500	36050	15645	10850	5000	28310	50	1	252021685	91988	9.39	0.55	12	0.07	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230726	0.05	N	030200	5000	15644 억	117470488	N	N	836	N	N
93	20240716	130409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	200	2	0.55	5917912450	162336	79.43	36350	36650	36200	47150	25450	36300	36454.71	95.12	49440	5891	36866	36582	36416	36132	35966	36500	36050	15645	10850	5000	28310	50	1	252021685	91988	9.39	0.55	12	0.06	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230726	0.05	N	030200	5000	15644 억	117466083	N	N	836	N	N
94	20240716	120408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	200	2	0.55	5438897600	149218	73.01	36350	36650	36200	47150	25450	36300	36449.34	95.12	45958	3809	36866	36582	36416	36132	35966	36500	36050	15645	10850	5000	28310	50	1	252021685	91988	9.39	0.55	12	0.06	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230726	0.05	N	030200	5000	15644 억	117462601	N	N	836	N	N
95	20240716	110409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	150	2	0.41	4726192250	129680	63.45	36350	36650	36200	47150	25450	36300	36445.04	95.11	37083	-531	36866	36582	36416	36132	35966	36500	36050	15645	10850	5000	28310	50	1	252021685	91862	9.38	0.55	12	0.05	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230726	0.05	N	030200	5000	15644 억	117453726	N	N	836	N	N
96	20240716	100408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	150	2	0.41	3385957750	92844	45.43	36350	36650	36200	47150	25450	36300	36469.32	95.11	31313	-963	36866	36582	36416	36132	35966	36500	36050	15645	10850	5000	28310	50	1	252021685	91862	9.38	0.55	12	0.04	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230726	0.05	N	030200	5000	15644 억	117447956	N	N	836	N	N
97	20240716	090407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	0	3	0.00	574023400	15828	7.74	36350	36350	36200	47150	25450	36300	36266.33	95.09	12553	377	36866	36582	36416	36132	35966	36500	36050	15645	10850	5000	28310	50	1	252021685	91484	9.34	0.55	12	0.01	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230726	0.05	N	030200	5000	15644 억	117429196	N	N	836	N	N
98	20240715	160402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	-200	5	-0.55	7427526300	204300	51.13	36650	36700	36250	47450	25550	36500	36356.02	95.02	-58451	-32458	37033	36766	36483	36216	35933	36625	36075	15645	10950	5000	28470	50	1	252021685	91484	9.34	0.55	12	0.08	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230726	0.06	N	030200	5000	15644 억	117338816	N	N	835	N	N
99	20240715	150404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	-100	5	-0.27	5313323000	146085	36.56	36650	36700	36250	47450	25550	36500	36371.45	95.02	-54368	-21655	37033	36766	36483	36216	35933	36625	36075	15645	10950	5000	28470	50	1	252021685	91736	9.36	0.55	12	0.06	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230726	0.06	N	030200	5000	15644 억	117342899	N	N	14349	N	N
100	20240715	140404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	-200	5	-0.55	4257893100	117026	29.29	36650	36700	36250	47450	25550	36500	36384.16	95.02	-55984	-20557	37033	36766	36483	36216	35933	36625	36075	15645	10950	5000	28470	50	1	252021685	91484	9.34	0.55	12	0.05	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230726	0.06	N	030200	5000	15644 억	117341283	N	N	14349	N	N
101	20240715	130404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36350	-150	5	-0.41	3768292550	103538	25.91	36650	36700	36250	47450	25550	36500	36395.26	95.02	-55317	-20257	37033	36766	36483	36216	35933	36625	36075	15645	10950	5000	28470	50	1	252021685	91610	9.35	0.55	12	0.04	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230726	0.06	N	030200	5000	15644 억	117341950	N	N	14349	N	N
102	20240715	120405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36250	-250	5	-0.68	2964199100	81382	20.37	36650	36700	36250	47450	25550	36500	36423.28	95.02	-53080	-16644	37033	36766	36483	36216	35933	36625	36075	15645	10950	5000	28470	50	1	252021685	91358	9.33	0.55	12	0.03	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230726	0.06	N	030200	5000	15644 억	117344187	N	N	14349	N	N
103	20240715	110404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	-200	5	-0.55	2472186450	67827	16.98	36650	36700	36250	47450	25550	36500	36448.41	95.02	-50812	-13162	37033	36766	36483	36216	35933	36625	36075	15645	10950	5000	28470	50	1	252021685	91484	9.34	0.55	12	0.03	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230726	0.06	N	030200	5000	15644 억	117346455	N	N	14349	N	N
104	20240715	100405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	-100	5	-0.27	1550205400	42449	10.62	36650	36700	36400	47450	25550	36500	36519.24	95.03	-45765	-4027	37033	36766	36483	36216	35933	36625	36075	15645	10950	5000	28470	50	1	252021685	91736	9.36	0.55	12	0.02	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230726	0.06	N	030200	5000	15644 억	117351502	N	N	14349	N	N
105	20240715	090404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36550	50	2	0.14	448838900	12266	3.07	36650	36700	36500	47450	25550	36500	36592.12	95.03	-39547	878	37033	36766	36483	36216	35933	36625	36075	15645	10950	5000	28470	50	1	252021685	92114	9.40	0.55	12	0.00	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230726	0.06	N	030200	5000	15644 억	117357720	N	N	14349	N	N
106	20240712	160401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	-200	5	-0.54	14566113000	399502	84.45	36700	36750	36200	47700	25700	36700	36460.63	95.04	-20682	7865	37033	36866	36533	36366	36033	36950	36450	15645	11000	5000	28620	50	1	252021685	91988	9.39	0.55	12	0.16	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230726	0.05	N	030200	5000	15644 억	117371397	N	N	14315	N	N
107	20240712	150403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36550	-150	5	-0.41	12126508300	332689	70.32	36700	36750	36200	47700	25700	36700	36449.93	95.08	21310	9807	37033	36866	36533	36366	36033	36950	36450	15645	11000	5000	28620	50	1	252021685	92114	9.40	0.55	12	0.13	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230726	0.05	N	030200	5000	15644 억	117413389	N	N	1288	N	N
108	20240712	140405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	-300	5	-0.82	10316318450	283006	59.82	36700	36750	36200	47700	25700	36700	36452.59	95.08	23864	14254	37033	36866	36533	36366	36033	36950	36450	15645	11000	5000	28620	50	1	252021685	91736	9.36	0.55	12	0.11	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230726	0.05	N	030200	5000	15644 억	117415943	N	N	1288	N	N
109	20240712	130402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36350	-350	5	-0.95	8928928900	244855	51.76	36700	36750	36200	47700	25700	36700	36466.12	95.08	24583	17432	37033	36866	36533	36366	36033	36950	36450	15645	11000	5000	28620	50	1	252021685	91610	9.35	0.55	12	0.10	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230726	0.05	N	030200	5000	15644 억	117416662	N	N	1288	N	N
110	20240712	120403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36250	-450	5	-1.23	7553128900	206923	43.74	36700	36750	36250	47700	25700	36700	36502.06	95.08	24323	21240	37033	36866	36533	36366	36033	36950	36450	15645	11000	5000	28620	50	1	252021685	91358	9.33	0.55	12	0.08	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230726	0.05	N	030200	5000	15644 억	117416402	N	N	1288	N	N
111	20240712	110401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36350	-350	5	-0.95	5311731650	145253	30.70	36700	36750	36350	47700	25700	36700	36568.76	95.08	16975	14340	37033	36866	36533	36366	36033	36950	36450	15645	11000	5000	28620	50	1	252021685	91610	9.35	0.55	12	0.06	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230726	0.05	N	030200	5000	15644 억	117409054	N	N	1288	N	N
112	20240712	100404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36600	-100	5	-0.27	2842234550	77657	16.41	36700	36750	36450	47700	25700	36700	36599.76	95.07	6385	14337	37033	36866	36533	36366	36033	36950	36450	15645	11000	5000	28620	50	1	252021685	92240	9.42	0.55	12	0.03	3887.00	66498.00	42400	20240219	-13.68	29000	20230711	26.21	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230726	0.05	N	030200	5000	15644 억	117398464	N	N	1288	N	N
113	20240712	090401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36550	-150	5	-0.41	395522450	10795	2.28	36700	36750	36500	47700	25700	36700	36639.02	95.06	-2008	-175	37033	36866	36533	36366	36033	36950	36450	15645	11000	5000	28620	50	1	252021685	92114	9.40	0.55	12	0.00	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230726	0.05	N	030200	5000	15644 억	117390071	N	N	1288	N	N
114	20240711	160359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36700	700	2	1.94	17262887800	472820	151.49	36350	36700	36200	46800	25200	36000	36510.03	95.03	125245	142316	36366	36182	36016	35832	35666	36275	35925	15645	10800	5000	28080	50	1	252021685	92492	9.44	0.55	12	0.19	3887.00	66498.00	42400	20240219	-13.44	29000	20230711	26.55	42400	-13.44	20240219	32950	11.38	20240117	42400	-13.44	20240219	29000	26.55	20230711	0.06	N	030200	5000	15644 억	117347420	N	N	1288	N	N
115	20240711	150404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	400	2	1.11	10180516550	279705	89.61	36350	36500	36200	46800	25200	36000	36397.35	95.01	108753	131952	36366	36182	36016	35832	35666	36275	35925	15645	10800	5000	28080	50	1	252021685	91736	9.36	0.55	12	0.11	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.06	N	030200	5000	15644 억	117330928	N	N	2155	N	N
116	20240711	140403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	450	2	1.25	7889878950	216849	69.48	36350	36500	36200	46800	25200	36000	36384.23	95.00	99104	110924	36366	36182	36016	35832	35666	36275	35925	15645	10800	5000	28080	50	1	252021685	91862	9.38	0.55	12	0.09	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.06	N	030200	5000	15644 억	117321279	N	N	2155	N	N
117	20240711	130402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	400	2	1.11	7126997500	195884	62.76	36350	36500	36200	46800	25200	36000	36383.79	94.99	87443	102743	36366	36182	36016	35832	35666	36275	35925	15645	10800	5000	28080	50	1	252021685	91736	9.36	0.55	12	0.08	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.06	N	030200	5000	15644 억	117309618	N	N	2155	N	N
118	20240711	120402	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	400	2	1.11	5924545650	162842	52.17	36350	36500	36200	46800	25200	36000	36382.20	94.99	76248	86334	36366	36182	36016	35832	35666	36275	35925	15645	10800	5000	28080	50	1	252021685	91736	9.36	0.55	12	0.06	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.06	N	030200	5000	15644 억	117298423	N	N	2155	N	N
119	20240711	110401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	450	2	1.25	5165974650	142002	45.50	36350	36500	36200	46800	25200	36000	36379.62	94.98	72295	81449	36366	36182	36016	35832	35666	36275	35925	15645	10800	5000	28080	50	1	252021685	91862	9.38	0.55	12	0.06	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.06	N	030200	5000	15644 억	117294470	N	N	2155	N	N
120	20240711	100400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	400	2	1.11	4277748200	117613	37.68	36350	36500	36200	46800	25200	36000	36371.42	94.97	52929	69504	36366	36182	36016	35832	35666	36275	35925	15645	10800	5000	28080	50	1	252021685	91736	9.36	0.55	12	0.05	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.06	N	030200	5000	15644 억	117275104	N	N	2155	N	N
121	20240711	090359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36350	350	2	0.97	987018650	27136	8.69	36350	36500	36200	46800	25200	36000	36373.19	94.91	-16904	8550	36366	36182	36016	35832	35666	36275	35925	15645	10800	5000	28080	50	1	252021685	91610	9.35	0.55	12	0.01	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.06	N	030200	5000	15644 억	117205271	N	N	2155	N	N
122	20240710	160400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36000	-150	5	-0.41	11232960600	311717	85.10	35900	36200	35850	46950	25350	36150	36035.76	94.90	52570	-35185	36650	36400	36150	35900	35650	36275	35775	15645	10800	5000	28190	50	1	252021685	90728	9.26	0.54	12	0.12	3887.00	66498.00	42400	20240219	-15.09	29000	20230711	24.14	42400	-15.09	20240219	32950	9.26	20240117	42400	-15.09	20240219	29000	24.14	20230711	0.05	N	030200	5000	15644 억	117193521	N	N	2155	N	N
123	20240710	150401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36000	-150	5	-0.41	9424872450	261501	71.39	35900	36200	35850	46950	25350	36150	36041.44	94.92	76033	-19167	36650	36400	36150	35900	35650	36275	35775	15645	10800	5000	28190	50	1	252021685	90728	9.26	0.54	12	0.10	3887.00	66498.00	42400	20240219	-15.09	29000	20230711	24.14	42400	-15.09	20240219	32950	9.26	20240117	42400	-15.09	20240219	29000	24.14	20230711	0.05	N	030200	5000	15644 억	117216984	N	N	4062	N	N
124	20240710	140359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36000	-150	5	-0.41	6735443350	186800	51.00	35900	36200	35900	46950	25350	36150	36056.98	94.92	73511	-3832	36650	36400	36150	35900	35650	36275	35775	15645	10800	5000	28190	50	1	252021685	90728	9.26	0.54	12	0.07	3887.00	66498.00	42400	20240219	-15.09	29000	20230711	24.14	42400	-15.09	20240219	32950	9.26	20240117	42400	-15.09	20240219	29000	24.14	20230711	0.05	N	030200	5000	15644 억	117214462	N	N	4062	N	N
125	20240710	130400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36050	-100	5	-0.28	5482087400	152063	41.51	35900	36200	35900	46950	25350	36150	36051.42	94.91	65726	3513	36650	36400	36150	35900	35650	36275	35775	15645	10800	5000	28190	50	1	252021685	90854	9.27	0.54	12	0.06	3887.00	66498.00	42400	20240219	-14.98	29000	20230711	24.31	42400	-14.98	20240219	32950	9.41	20240117	42400	-14.98	20240219	29000	24.31	20230711	0.05	N	030200	5000	15644 억	117206677	N	N	4062	N	N
126	20240710	120358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36050	-100	5	-0.28	4229041500	117317	32.03	35900	36200	35900	46950	25350	36150	36047.98	94.90	57732	5996	36650	36400	36150	35900	35650	36275	35775	15645	10800	5000	28190	50	1	252021685	90854	9.27	0.54	12	0.05	3887.00	66498.00	42400	20240219	-14.98	29000	20230711	24.31	42400	-14.98	20240219	32950	9.41	20240117	42400	-14.98	20240219	29000	24.31	20230711	0.05	N	030200	5000	15644 억	117198683	N	N	4062	N	N
127	20240710	110401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36050	-100	5	-0.28	3308269100	91794	25.06	35900	36200	35900	46950	25350	36150	36040.14	94.89	45148	5642	36650	36400	36150	35900	35650	36275	35775	15645	10800	5000	28190	50	1	252021685	90854	9.27	0.54	12	0.04	3887.00	66498.00	42400	20240219	-14.98	29000	20230711	24.31	42400	-14.98	20240219	32950	9.41	20240117	42400	-14.98	20240219	29000	24.31	20230711	0.05	N	030200	5000	15644 억	117186099	N	N	4062	N	N
128	20240710	100357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36200	50	2	0.14	2421660600	67221	18.35	35900	36200	35900	46950	25350	36150	36025.36	94.88	31990	1079	36650	36400	36150	35900	35650	36275	35775	15645	10800	5000	28190	50	1	252021685	91232	9.31	0.54	12	0.03	3887.00	66498.00	42400	20240219	-14.62	29000	20230711	24.83	42400	-14.62	20240219	32950	9.86	20240117	42400	-14.62	20240219	29000	24.83	20230711	0.05	N	030200	5000	15644 억	117172941	N	N	4062	N	N
129	20240710	090400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36000	-150	5	-0.41	520424000	14486	3.95	35900	36100	35900	46950	25350	36150	35925.98	94.87	8558	-6213	36650	36400	36150	35900	35650	36275	35775	15645	10800	5000	28190	50	1	252021685	90728	9.26	0.54	12	0.01	3887.00	66498.00	42400	20240219	-15.09	29000	20230711	24.14	42400	-15.09	20240219	32950	9.26	20240117	42400	-15.09	20240219	29000	24.14	20230711	0.05	N	030200	5000	15644 억	117149509	N	N	4062	N	N
130	20240709	160359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36150	150	2	0.42	13195049450	365860	96.32	36300	36400	35900	46800	25200	36000	36065.83	94.86	49579	-7997	36600	36300	36150	35850	35700	36225	35775	15645	10800	5000	28080	50	1	252021685	91106	9.30	0.54	12	0.15	3887.00	66498.00	42400	20240219	-14.74	29000	20230711	24.66	42400	-14.74	20240219	32950	9.71	20240117	42400	-14.74	20240219	29000	24.66	20230711	0.05	N	030200	5000	15644 억	117140951	N	N	4062	N	N
131	20240709	150400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36000	0	3	0.00	11539209350	319998	84.24	36300	36400	35900	46800	25200	36000	36060.25	94.85	40871	5086	36600	36300	36150	35850	35700	36225	35775	15645	10800	5000	28080	50	1	252021685	90728	9.26	0.54	12	0.13	3887.00	66498.00	42400	20240219	-15.09	29000	20230711	24.14	42400	-15.09	20240219	32950	9.26	20240117	42400	-15.09	20240219	29000	24.14	20230711	0.05	N	030200	5000	15644 억	117132243	N	N	121	N	N
132	20240709	140359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36000	0	3	0.00	10075521400	279363	73.55	36300	36400	35900	46800	25200	36000	36066.06	94.84	31835	-4347	36600	36300	36150	35850	35700	36225	35775	15645	10800	5000	28080	50	1	252021685	90728	9.26	0.54	12	0.11	3887.00	66498.00	42400	20240219	-15.09	29000	20230711	24.14	42400	-15.09	20240219	32950	9.26	20240117	42400	-15.09	20240219	29000	24.14	20230711	0.05	N	030200	5000	15644 억	117123207	N	N	121	N	N
133	20240709	130401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	35950	-50	5	-0.14	7936294000	219882	57.89	36300	36400	35950	46800	25200	36000	36093.42	94.84	21458	-11267	36600	36300	36150	35850	35700	36225	35775	15645	10800	5000	28080	50	1	252021685	90602	9.25	0.54	12	0.09	3887.00	66498.00	42400	20240219	-15.21	29000	20230711	23.97	42400	-15.21	20240219	32950	9.10	20240117	42400	-15.21	20240219	29000	23.97	20230711	0.05	N	030200	5000	15644 억	117112830	N	N	121	N	N
134	20240709	120401	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	35950	-50	5	-0.14	6625079850	183442	48.29	36300	36400	35950	46800	25200	36000	36115.39	94.83	16469	-10741	36600	36300	36150	35850	35700	36225	35775	15645	10800	5000	28080	50	1	252021685	90602	9.25	0.54	12	0.07	3887.00	66498.00	42400	20240219	-15.21	29000	20230711	23.97	42400	-15.21	20240219	32950	9.10	20240117	42400	-15.21	20240219	29000	23.97	20230711	0.05	N	030200	5000	15644 억	117107841	N	N	121	N	N
135	20240709	110400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36150	150	2	0.42	4175090050	115404	30.38	36300	36400	36100	46800	25200	36000	36178.04	94.84	32611	13171	36600	36300	36150	35850	35700	36225	35775	15645	10800	5000	28080	50	1	252021685	91106	9.30	0.54	12	0.05	3887.00	66498.00	42400	20240219	-14.74	29000	20230711	24.66	42400	-14.74	20240219	32950	9.71	20240117	42400	-14.74	20240219	29000	24.66	20230711	0.05	N	030200	5000	15644 억	117123983	N	N	121	N	N
136	20240709	100400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36150	150	2	0.42	2742438400	75787	19.95	36300	36400	36100	46800	25200	36000	36186.13	94.83	20038	10961	36600	36300	36150	35850	35700	36225	35775	15645	10800	5000	28080	50	1	252021685	91106	9.30	0.54	12	0.03	3887.00	66498.00	42400	20240219	-14.74	29000	20230711	24.66	42400	-14.74	20240219	32950	9.71	20240117	42400	-14.74	20240219	29000	24.66	20230711	0.05	N	030200	5000	15644 억	117111410	N	N	121	N	N
137	20240709	090400	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36250	250	2	0.69	539214400	14852	3.91	36300	36400	36200	46800	25200	36000	36305.84	94.82	6141	7764	36600	36300	36150	35850	35700	36225	35775	15645	10800	5000	28080	50	1	252021685	91358	9.33	0.55	12	0.01	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.05	N	030200	5000	15644 억	117097513	N	N	121	N	N
138	20240708	160357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36000	-350	5	-0.96	13703832050	379094	91.15	36250	36450	36000	47250	25450	36350	36149.31	94.80	-62896	-116364	36950	36650	36450	36150	35950	36550	36050	15645	10900	5000	28350	50	1	252021685	90728	9.26	0.54	12	0.15	3887.00	66498.00	42400	20240219	-15.09	29000	20230711	24.14	42400	-15.09	20240219	32950	9.26	20240117	42400	-15.09	20240219	29000	24.14	20230711	0.05	N	030200	5000	15644 억	117067699	N	N	121	N	N
139	20240708	150358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36050	-300	5	-0.83	11154081900	308302	74.13	36250	36450	36050	47250	25450	36350	36179.08	94.81	-47639	-97311	36950	36650	36450	36150	35950	36550	36050	15645	10900	5000	28350	50	1	252021685	90854	9.27	0.54	12	0.12	3887.00	66498.00	42400	20240219	-14.98	29000	20230711	24.31	42400	-14.98	20240219	32950	9.41	20240117	42400	-14.98	20240219	29000	24.31	20230711	0.05	N	030200	5000	15644 억	117082956	N	N	916	N	N
140	20240708	140359	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36050	-300	5	-0.83	9089459750	251061	60.36	36250	36450	36050	47250	25450	36350	36204.19	94.81	-44623	-85227	36950	36650	36450	36150	35950	36550	36050	15645	10900	5000	28350	50	1	252021685	90854	9.27	0.54	12	0.10	3887.00	66498.00	42400	20240219	-14.98	29000	20230711	24.31	42400	-14.98	20240219	32950	9.41	20240117	42400	-14.98	20240219	29000	24.31	20230711	0.05	N	030200	5000	15644 억	117085972	N	N	916	N	N
141	20240708	130356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36150	-200	5	-0.55	7441366250	205419	49.39	36250	36450	36100	47250	25450	36350	36225.31	94.83	-28540	-70893	36950	36650	36450	36150	35950	36550	36050	15645	10900	5000	28350	50	1	252021685	91106	9.30	0.54	12	0.08	3887.00	66498.00	42400	20240219	-14.74	29000	20230711	24.66	42400	-14.74	20240219	32950	9.71	20240117	42400	-14.74	20240219	29000	24.66	20230711	0.05	N	030200	5000	15644 억	117102055	N	N	916	N	N
142	20240708	120358	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36150	-200	5	-0.55	5898810000	162755	39.13	36250	36450	36100	47250	25450	36350	36243.49	94.84	-17476	-54538	36950	36650	36450	36150	35950	36550	36050	15645	10900	5000	28350	50	1	252021685	91106	9.30	0.54	12	0.06	3887.00	66498.00	42400	20240219	-14.74	29000	20230711	24.66	42400	-14.74	20240219	32950	9.71	20240117	42400	-14.74	20240219	29000	24.66	20230711	0.05	N	030200	5000	15644 억	117113119	N	N	916	N	N
143	20240708	110356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36250	-100	5	-0.28	4263716650	117555	28.26	36250	36450	36200	47250	25450	36350	36269.97	94.84	-7703	-38258	36950	36650	36450	36150	35950	36550	36050	15645	10900	5000	28350	50	1	252021685	91358	9.33	0.55	12	0.05	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.05	N	030200	5000	15644 억	117122892	N	N	916	N	N
144	20240708	100357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36200	-150	5	-0.41	2860970550	78837	18.95	36250	36450	36200	47250	25450	36350	36289.69	94.84	-8131	-29608	36950	36650	36450	36150	35950	36550	36050	15645	10900	5000	28350	50	1	252021685	91232	9.31	0.54	12	0.03	3887.00	66498.00	42400	20240219	-14.62	29000	20230711	24.83	42400	-14.62	20240219	32950	9.86	20240117	42400	-14.62	20240219	29000	24.83	20230711	0.05	N	030200	5000	15644 억	117122464	N	N	916	N	N
145	20240708	090357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36250	-100	5	-0.28	516722550	14256	3.43	36250	36300	36200	47250	25450	36350	36245.97	94.86	6479	-8689	36950	36650	36450	36150	35950	36550	36050	15645	10900	5000	28350	50	1	252021685	91358	9.33	0.55	12	0.01	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.05	N	030200	5000	15644 억	117137074	N	N	916	N	N
146	20240705	160355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36350	-200	5	-0.55	15139838000	415506	89.65	36550	36750	36250	47500	25600	36550	36437.15	94.82	-80402	335	37083	36816	36483	36216	35883	36950	36350	15645	10950	5000	28500	50	1	252021685	91610	9.35	0.55	12	0.16	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.05	N	030200	5000	15644 억	117097826	N	N	916	N	N
147	20240705	150357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	-250	5	-0.68	13011460100	356926	77.01	36550	36750	36250	47500	25600	36550	36454.22	94.85	-47039	14798	37083	36816	36483	36216	35883	36950	36350	15645	10950	5000	28500	50	1	252021685	91484	9.34	0.55	12	0.14	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.05	N	030200	5000	15644 억	117131189	N	N	143	N	N
148	20240705	140357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	-100	5	-0.27	10277819550	281644	60.77	36550	36750	36250	47500	25600	36550	36492.24	94.87	-27975	29314	37083	36816	36483	36216	35883	36950	36350	15645	10950	5000	28500	50	1	252021685	91862	9.38	0.55	12	0.11	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.05	N	030200	5000	15644 억	117150253	N	N	143	N	N
149	20240705	130356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	-100	5	-0.27	8784790350	240766	51.95	36550	36750	36250	47500	25600	36550	36486.84	94.86	-34489	15183	37083	36816	36483	36216	35883	36950	36350	15645	10950	5000	28500	50	1	252021685	91862	9.38	0.55	12	0.10	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.05	N	030200	5000	15644 억	117143739	N	N	143	N	N
150	20240705	120356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	-50	5	-0.14	7387354800	202457	43.68	36550	36750	36250	47500	25600	36550	36488.51	94.86	-34319	13060	37083	36816	36483	36216	35883	36950	36350	15645	10950	5000	28500	50	1	252021685	91988	9.39	0.55	12	0.08	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.05	N	030200	5000	15644 억	117143909	N	N	143	N	N
151	20240705	110355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	-250	5	-0.68	3772207350	103543	22.34	36550	36600	36250	47500	25600	36550	36431.31	94.86	-37798	-9726	37083	36816	36483	36216	35883	36950	36350	15645	10950	5000	28500	50	1	252021685	91484	9.34	0.55	12	0.04	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.05	N	030200	5000	15644 억	117140430	N	N	143	N	N
152	20240705	100356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36350	-200	5	-0.55	1988314850	54525	11.76	36550	36600	36250	47500	25600	36550	36466.11	94.87	-18898	-8127	37083	36816	36483	36216	35883	36950	36350	15645	10950	5000	28500	50	1	252021685	91610	9.35	0.55	12	0.02	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.05	N	030200	5000	15644 억	117159330	N	N	143	N	N
153	20240705	090357	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	-50	5	-0.14	219281300	6001	1.29	36550	36600	36400	47500	25600	36550	36540.79	94.89	-3582	1786	37083	36816	36483	36216	35883	36950	36350	15645	10950	5000	28500	50	1	252021685	91988	9.39	0.55	12	0.00	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.05	N	030200	5000	15644 억	117174646	N	N	143	N	N
154	20240704	160354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36550	50	2	0.14	16825455400	462788	147.38	36500	36750	36150	47450	25550	36500	36356.21	94.89	-75693	7311	36966	36732	36516	36282	36066	36850	36400	15645	10950	5000	28470	50	1	252021685	92114	9.40	0.55	12	0.18	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230711	0.05	N	030200	5000	15644 억	117174091	N	N	143	N	N
155	20240704	150356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	-200	5	-0.55	14343835250	394663	125.68	36500	36750	36150	47450	25550	36500	36344.51	94.90	-56416	677	36966	36732	36516	36282	36066	36850	36400	15645	10950	5000	28470	50	1	252021685	91484	9.34	0.55	12	0.16	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.05	N	030200	5000	15644 억	117193368	N	N	24	N	N
156	20240704	140356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	-200	5	-0.55	10142024700	278806	88.79	36500	36750	36200	47450	25550	36500	36376.64	94.91	-49614	12861	36966	36732	36516	36282	36066	36850	36400	15645	10950	5000	28470	50	1	252021685	91484	9.34	0.55	12	0.11	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.05	N	030200	5000	15644 억	117200170	N	N	24	N	N
157	20240704	130356	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	-200	5	-0.55	7956843900	218587	69.61	36500	36750	36200	47450	25550	36500	36401.27	94.92	-36735	4944	36966	36732	36516	36282	36066	36850	36400	15645	10950	5000	28470	50	1	252021685	91484	9.34	0.55	12	0.09	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.05	N	030200	5000	15644 억	117213049	N	N	24	N	N
158	20240704	120355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36200	-300	5	-0.82	6916657800	189900	60.47	36500	36750	36200	47450	25550	36500	36422.63	94.92	-30796	3680	36966	36732	36516	36282	36066	36850	36400	15645	10950	5000	28470	50	1	252021685	91232	9.31	0.54	12	0.08	3887.00	66498.00	42400	20240219	-14.62	29000	20230711	24.83	42400	-14.62	20240219	32950	9.86	20240117	42400	-14.62	20240219	29000	24.83	20230711	0.05	N	030200	5000	15644 억	117218988	N	N	24	N	N
159	20240704	110355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36250	-250	5	-0.68	5633725300	154501	49.20	36500	36750	36200	47450	25550	36500	36464.01	94.93	-24769	6980	36966	36732	36516	36282	36066	36850	36400	15645	10950	5000	28470	50	1	252021685	91358	9.33	0.55	12	0.06	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.05	N	030200	5000	15644 억	117225015	N	N	24	N	N
160	20240704	100355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	0	3	0.00	3261777000	89200	28.41	36500	36750	36350	47450	25550	36500	36567.01	94.93	-15723	11008	36966	36732	36516	36282	36066	36850	36400	15645	10950	5000	28470	50	1	252021685	91988	9.39	0.55	12	0.04	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.05	N	030200	5000	15644 억	117234061	N	N	24	N	N
161	20240704	090355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	-50	5	-0.14	382993700	10488	3.34	36500	36600	36450	47450	25550	36500	36517.32	94.95	2092	2455	36966	36732	36516	36282	36066	36850	36400	15645	10950	5000	28470	50	1	252021685	91862	9.38	0.55	12	0.00	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.05	N	030200	5000	15644 억	117251876	N	N	24	N	N
162	20240703	160353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	250	2	0.69	11459650000	313684	76.11	36400	36750	36300	47100	25400	36250	36532.47	94.95	56455	51054	36983	36616	36383	36016	35783	36500	35900	15645	10850	5000	28270	50	1	252021685	91988	9.39	0.55	12	0.12	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.05	N	030200	5000	15644 억	117249245	N	N	24	N	N
163	20240703	150355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	250	2	0.69	9724026250	266119	64.57	36400	36750	36300	47100	25400	36250	36540.14	94.94	51885	50226	36983	36616	36383	36016	35783	36500	35900	15645	10850	5000	28270	50	1	252021685	91988	9.39	0.55	12	0.11	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.05	N	030200	5000	15644 억	117244675	N	N	167	N	N
164	20240703	140355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	200	2	0.55	8667447350	237093	57.53	36400	36750	36300	47100	25400	36250	36557.16	94.94	47654	43975	36983	36616	36383	36016	35783	36500	35900	15645	10850	5000	28270	50	1	252021685	91862	9.38	0.55	12	0.09	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.05	N	030200	5000	15644 억	117240444	N	N	167	N	N
165	20240703	130354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	250	2	0.69	7353108400	201042	48.78	36400	36750	36300	47100	25400	36250	36574.99	94.94	47172	44379	36983	36616	36383	36016	35783	36500	35900	15645	10850	5000	28270	50	1	252021685	91988	9.39	0.55	12	0.08	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.05	N	030200	5000	15644 억	117239962	N	N	167	N	N
166	20240703	120354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	250	2	0.69	6581336400	179910	43.65	36400	36750	36300	47100	25400	36250	36581.27	94.94	46564	44359	36983	36616	36383	36016	35783	36500	35900	15645	10850	5000	28270	50	1	252021685	91988	9.39	0.55	12	0.07	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.05	N	030200	5000	15644 억	117239354	N	N	167	N	N
167	20240703	110355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	150	2	0.41	4387840500	119980	29.11	36400	36700	36300	47100	25400	36250	36571.43	94.94	43855	36948	36983	36616	36383	36016	35783	36500	35900	15645	10850	5000	28270	50	1	252021685	91736	9.36	0.55	12	0.05	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.05	N	030200	5000	15644 억	117236645	N	N	167	N	N
168	20240703	100355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36500	250	2	0.69	2920875350	79833	19.37	36400	36700	36300	47100	25400	36250	36587.32	94.93	42456	29139	36983	36616	36383	36016	35783	36500	35900	15645	10850	5000	28270	50	1	252021685	91988	9.39	0.55	12	0.03	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.05	N	030200	5000	15644 억	117235246	N	N	167	N	N
169	20240703	090354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	200	2	0.55	286718750	7869	1.91	36400	36500	36300	47100	25400	36250	36436.49	94.90	4923	3063	36983	36616	36383	36016	35783	36500	35900	15645	10850	5000	28270	50	1	252021685	91862	9.38	0.55	12	0.00	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.05	N	030200	5000	15644 억	117197713	N	N	167	N	N
170	20240702	160353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36250	-650	5	-1.76	14949793700	410938	157.67	36500	36750	36150	47950	25850	36900	36379.73	94.88	-85255	-124195	37666	37282	37016	36632	36366	37150	36500	15645	11050	5000	28780	50	1	252021685	91358	9.33	0.55	12	0.16	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.05	N	030200	5000	15644 억	117173221	N	N	167	N	N
171	20240702	150353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36250	-650	5	-1.76	13189580900	362381	139.04	36500	36750	36150	47950	25850	36900	36397.00	94.90	-61444	-98689	37666	37282	37016	36632	36366	37150	36500	15645	11050	5000	28780	50	1	252021685	91358	9.33	0.55	12	0.14	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.05	N	030200	5000	15644 억	117197032	N	N	83	N	N
172	20240702	140353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36200	-700	5	-1.90	11350946400	311664	119.58	36500	36750	36150	47950	25850	36900	36420.46	94.91	-59279	-87746	37666	37282	37016	36632	36366	37150	36500	15645	11050	5000	28780	50	1	252021685	91232	9.31	0.54	12	0.12	3887.00	66498.00	42400	20240219	-14.62	29000	20230711	24.83	42400	-14.62	20240219	32950	9.86	20240117	42400	-14.62	20240219	29000	24.83	20230711	0.05	N	030200	5000	15644 억	117199197	N	N	83	N	N
173	20240702	130354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36300	-600	5	-1.63	8980231200	246284	94.49	36500	36750	36300	47950	25850	36900	36462.91	94.91	-52956	-81787	37666	37282	37016	36632	36366	37150	36500	15645	11050	5000	28780	50	1	252021685	91484	9.34	0.55	12	0.10	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.05	N	030200	5000	15644 억	117205520	N	N	83	N	N
174	20240702	120354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36400	-500	5	-1.36	7717546300	211545	81.17	36500	36750	36350	47950	25850	36900	36481.82	94.92	-42981	-69401	37666	37282	37016	36632	36366	37150	36500	15645	11050	5000	28780	50	1	252021685	91736	9.36	0.55	12	0.08	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.05	N	030200	5000	15644 억	117215495	N	N	83	N	N
175	20240702	110353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	-450	5	-1.22	6103083900	167189	64.15	36500	36750	36400	47950	25850	36900	36504.10	94.93	-33241	-59581	37666	37282	37016	36632	36366	37150	36500	15645	11050	5000	28780	50	1	252021685	91862	9.38	0.55	12	0.07	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.05	N	030200	5000	15644 억	117225235	N	N	83	N	N
176	20240702	100353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36450	-450	5	-1.22	4754474500	130217	49.96	36500	36750	36400	47950	25850	36900	36511.93	94.94	-21254	-48087	37666	37282	37016	36632	36366	37150	36500	15645	11050	5000	28780	50	1	252021685	91862	9.38	0.55	12	0.05	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.05	N	030200	5000	15644 억	117237222	N	N	83	N	N
177	20240702	090354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36550	-350	5	-0.95	1566016500	42910	16.46	36500	36750	36400	47950	25850	36900	36495.37	94.95	-8588	-18514	37666	37282	37016	36632	36366	37150	36500	15645	11050	5000	28780	50	1	252021685	92114	9.40	0.55	12	0.02	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230711	0.05	N	030200	5000	15644 억	117249888	N	N	83	N	N
178	20240701	160352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36900	-500	5	-1.34	9592076550	259894	53.49	37350	37400	36750	48600	26200	37400	36907.63	94.95	17096	-36953	38000	37700	37100	36800	36200	37850	36950	15645	11200	5000	29170	50	1	252021685	92996	9.49	0.55	12	0.10	3887.00	66498.00	42400	20240219	-12.97	29000	20230711	27.24	42400	-12.97	20240219	32950	11.99	20240117	42400	-12.97	20240219	29000	27.24	20230711	0.05	N	030200	5000	15644 억	117258476	N	N	83	N	N
179	20240701	150354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36800	-600	5	-1.60	7912939700	214370	44.12	37350	37400	36750	48600	26200	37400	36912.50	94.96	19979	-29811	38000	37700	37100	36800	36200	37850	36950	15645	11200	5000	29170	50	1	252021685	92744	9.47	0.55	12	0.09	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.05	N	030200	5000	15644 억	117261359	N	N	727	N	N
180	20240701	140352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36800	-600	5	-1.60	6927933550	187617	38.61	37350	37400	36750	48600	26200	37400	36925.90	94.95	12785	-26438	38000	37700	37100	36800	36200	37850	36950	15645	11200	5000	29170	50	1	252021685	92744	9.47	0.55	12	0.07	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.05	N	030200	5000	15644 억	117254165	N	N	727	N	N
181	20240701	130353	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36800	-600	5	-1.60	5750202950	155611	32.02	37350	37400	36750	48600	26200	37400	36952.37	94.95	7769	-19193	38000	37700	37100	36800	36200	37850	36950	15645	11200	5000	29170	50	1	252021685	92744	9.47	0.55	12	0.06	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.05	N	030200	5000	15644 억	117249149	N	N	727	N	N
182	20240701	120354	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36850	-550	5	-1.47	4889721100	132250	27.22	37350	37400	36750	48600	26200	37400	36973.26	94.94	6447	-14267	38000	37700	37100	36800	36200	37850	36950	15645	11200	5000	29170	50	1	252021685	92870	9.48	0.55	12	0.05	3887.00	66498.00	42400	20240219	-13.09	29000	20230711	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230711	0.05	N	030200	5000	15644 억	117247827	N	N	727	N	N
183	20240701	110352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36800	-600	5	-1.60	4157244200	112366	23.13	37350	37400	36750	48600	26200	37400	36997.29	94.94	1734	-13583	38000	37700	37100	36800	36200	37850	36950	15645	11200	5000	29170	50	1	252021685	92744	9.47	0.55	12	0.04	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.05	N	030200	5000	15644 억	117243114	N	N	727	N	N
184	20240701	100352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	36850	-550	5	-1.47	3204694600	86492	17.80	37350	37400	36750	48600	26200	37400	37051.85	94.94	1016	-8439	38000	37700	37100	36800	36200	37850	36950	15645	11200	5000	29170	50	1	252021685	92870	9.48	0.55	12	0.03	3887.00	66498.00	42400	20240219	-13.09	29000	20230711	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230711	0.05	N	030200	5000	15644 억	117242396	N	N	727	N	N
185	20240701	090351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	37200	-200	5	-0.53	542577750	14535	2.99	37350	37400	37150	48600	26200	37400	37328.97	94.94	3907	55	38000	37700	37100	36800	36200	37850	36950	15645	11200	5000	29170	50	1	252021685	93752	9.57	0.56	12	0.01	3887.00	66498.00	42400	20240219	-12.26	29000	20230711	28.28	42400	-12.26	20240219	32950	12.90	20240117	42400	-12.26	20240219	29000	28.28	20230711	0.05	N	030200	5000	15644 억	117245287	N	N	727	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History