KissMeData/030200/price/prices-20240901.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

60 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	20240930	160408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40200	-100	5	-0.25	31586411050	774237	81.93	41100	41650	40100	52300	28250	40300	40797.04	97.36	117915	-17853	42033	41166	40633	39766	39233	40900	39500	15645	12000	5000	31430	50	1	252021685	101313	10.34	0.60	12	0.31	3887.00	66498.00	42400	20240219	-5.19	31800	20230919	26.42	42400	-5.19	20240219	32950	22.00	20240117	42400	-5.19	20240219	32150	25.04	20231024	0.05	N	030200	5000	15644 억	120224439	N	N	117	N	N
3	20240930	150414	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40300	0	3	0.00	23585876800	575300	60.88	41100	41650	40300	52300	28250	40300	40997.63	97.29	31684	-11127	42033	41166	40633	39766	39233	40900	39500	15645	12000	5000	31430	50	1	252021685	101565	10.37	0.61	12	0.23	3887.00	66498.00	42400	20240219	-4.95	31800	20230919	26.73	42400	-4.95	20240219	32950	22.31	20240117	42400	-4.95	20240219	32150	25.35	20231024	0.05	N	030200	5000	15644 억	120138208	N	N	4861	N	N
4	20240930	140413	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40500	200	2	0.50	19623676150	477181	50.50	41100	41650	40450	52300	28250	40300	41124.32	97.27	18159	-8068	42033	41166	40633	39766	39233	40900	39500	15645	12000	5000	31430	50	1	252021685	102069	10.42	0.61	12	0.19	3887.00	66498.00	42400	20240219	-4.48	31800	20230919	27.36	42400	-4.48	20240219	32950	22.91	20240117	42400	-4.48	20240219	32150	25.97	20231024	0.05	N	030200	5000	15644 억	120124683	N	N	4861	N	N
5	20240930	130412	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40700	400	2	0.99	17682077200	429285	45.43	41100	41650	40500	52300	28250	40300	41189.77	97.27	8674	-4639	42033	41166	40633	39766	39233	40900	39500	15645	12000	5000	31430	50	1	252021685	102573	10.47	0.61	12	0.17	3887.00	66498.00	42400	20240219	-4.01	31800	20230919	27.99	42400	-4.01	20240219	32950	23.52	20240117	42400	-4.01	20240219	32150	26.59	20231024	0.05	N	030200	5000	15644 억	120115198	N	N	4861	N	N
6	20240930	120411	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40750	450	2	1.12	16051663950	389154	41.18	41100	41650	40750	52300	28250	40300	41247.79	97.27	15042	5537	42033	41166	40633	39766	39233	40900	39500	15645	12000	5000	31430	50	1	252021685	102699	10.48	0.61	12	0.15	3887.00	66498.00	42400	20240219	-3.89	31800	20230919	28.14	42400	-3.89	20240219	32950	23.67	20240117	42400	-3.89	20240219	32150	26.75	20231024	0.05	N	030200	5000	15644 억	120121566	N	N	4861	N	N
7	20240930	110410	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40900	600	2	1.49	14471950550	350514	37.09	41100	41650	40850	52300	28250	40300	41288.03	97.27	13839	18790	42033	41166	40633	39766	39233	40900	39500	15645	12000	5000	31430	50	1	252021685	103077	10.52	0.62	12	0.14	3887.00	66498.00	42400	20240219	-3.54	31800	20230919	28.62	42400	-3.54	20240219	32950	24.13	20240117	42400	-3.54	20240219	32150	27.22	20231024	0.05	N	030200	5000	15644 억	120120363	N	N	4861	N	N
8	20240930	100408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41350	1050	2	2.61	12625237950	305602	32.34	41100	41650	41000	52300	28250	40300	41312.96	97.27	9282	27355	42033	41166	40633	39766	39233	40900	39500	15645	12000	5000	31430	50	1	252021685	104211	10.64	0.62	12	0.12	3887.00	66498.00	42400	20240219	-2.48	31800	20230919	30.03	42400	-2.48	20240219	32950	25.49	20240117	42400	-2.48	20240219	32150	28.62	20231024	0.05	N	030200	5000	15644 억	120115806	N	N	4861	N	N
9	20240930	090355	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41300	1000	2	2.48	5680986350	137508	14.55	41100	41650	41100	52300	28250	40300	41314.47	97.28	19988	26651	42033	41166	40633	39766	39233	40900	39500	15645	12000	5000	31430	50	1	252021685	104085	10.63	0.62	12	0.05	3887.00	66498.00	42400	20240219	-2.59	31800	20230919	29.87	42400	-2.59	20240219	32950	25.34	20240117	42400	-2.59	20240219	32150	28.46	20231024	0.05	N	030200	5000	15644 억	120126512	N	N	4861	N	N
10	20240927	160408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40300	-1200	5	-2.89	32062004150	793123	87.57	41500	41500	40100	53900	29050	41500	40425.05	97.27	72688	-104975	42400	41950	41050	40600	39700	42175	40825	15645	12400	5000	32370	50	1	252021685	101565	10.37	0.61	12	0.31	3887.00	66498.00	42400	20240219	-4.95	31800	20230919	26.73	42400	-4.95	20240219	32950	22.31	20240117	42400	-4.95	20240219	32150	25.35	20231024	0.05	N	030200	5000	15644 억	120121543	N	N	4796	N	N
11	20240927	150413	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40250	-1250	5	-3.01	27529358100	680678	75.16	41500	41500	40100	53900	29050	41500	40443.82	97.26	59086	-79382	42400	41950	41050	40600	39700	42175	40825	15645	12400	5000	32370	50	1	252021685	101439	10.36	0.61	12	0.27	3887.00	66498.00	42400	20240219	-5.07	31800	20230919	26.57	42400	-5.07	20240219	32950	22.15	20240117	42400	-5.07	20240219	32150	25.19	20231024	0.05	N	030200	5000	15644 억	120107941	N	N	3697	N	N
12	20240927	140414	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40250	-1250	5	-3.01	21227411700	523887	57.85	41500	41500	40250	53900	29050	41500	40518.82	97.23	26790	-70663	42400	41950	41050	40600	39700	42175	40825	15645	12400	5000	32370	50	1	252021685	101439	10.36	0.61	12	0.21	3887.00	66498.00	42400	20240219	-5.07	31800	20230919	26.57	42400	-5.07	20240219	32950	22.15	20240117	42400	-5.07	20240219	32150	25.19	20231024	0.05	N	030200	5000	15644 억	120075645	N	N	3697	N	N
13	20240927	130412	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40350	-1150	5	-2.77	16776847000	413477	45.65	41500	41500	40250	53900	29050	41500	40574.75	97.19	-28840	-93785	42400	41950	41050	40600	39700	42175	40825	15645	12400	5000	32370	50	1	252021685	101691	10.38	0.61	12	0.16	3887.00	66498.00	42400	20240219	-4.83	31800	20230919	26.89	42400	-4.83	20240219	32950	22.46	20240117	42400	-4.83	20240219	32150	25.51	20231024	0.05	N	030200	5000	15644 억	120020015	N	N	3697	N	N
14	20240927	120409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40300	-1200	5	-2.89	13669929500	336440	37.15	41500	41500	40250	53900	29050	41500	40630.76	97.18	-41220	-88135	42400	41950	41050	40600	39700	42175	40825	15645	12400	5000	32370	50	1	252021685	101565	10.37	0.61	12	0.13	3887.00	66498.00	42400	20240219	-4.95	31800	20230919	26.73	42400	-4.95	20240219	32950	22.31	20240117	42400	-4.95	20240219	32150	25.35	20231024	0.05	N	030200	5000	15644 억	120007635	N	N	3697	N	N
15	20240927	110412	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40350	-1150	5	-2.77	10622363450	260887	28.81	41500	41500	40300	53900	29050	41500	40715.94	97.17	-52726	-78370	42400	41950	41050	40600	39700	42175	40825	15645	12400	5000	32370	50	1	252021685	101691	10.38	0.61	12	0.10	3887.00	66498.00	42400	20240219	-4.83	31800	20230919	26.89	42400	-4.83	20240219	32950	22.46	20240117	42400	-4.83	20240219	32150	25.51	20231024	0.05	N	030200	5000	15644 억	119996129	N	N	3697	N	N
16	20240927	100411	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40550	-950	5	-2.29	7292545350	178525	19.71	41500	41500	40500	53900	29050	41500	40848.39	97.19	-30877	-52317	42400	41950	41050	40600	39700	42175	40825	15645	12400	5000	32370	50	1	252021685	102195	10.43	0.61	12	0.07	3887.00	66498.00	42400	20240219	-4.36	31800	20230919	27.52	42400	-4.36	20240219	32950	23.07	20240117	42400	-4.36	20240219	32150	26.13	20231024	0.05	N	030200	5000	15644 억	120017978	N	N	3697	N	N
17	20240927	090410	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41150	-350	5	-0.84	1122491700	27157	3.00	41500	41500	41150	53900	29050	41500	41332.60	97.23	21396	8536	42400	41950	41050	40600	39700	42175	40825	15645	12400	5000	32370	50	1	252021685	103707	10.59	0.62	12	0.01	3887.00	66498.00	42400	20240219	-2.95	31800	20230919	29.40	42400	-2.95	20240219	32950	24.89	20240117	42400	-2.95	20240219	32150	27.99	20231024	0.05	N	030200	5000	15644 억	120070251	N	N	3697	N	N
18	20240926	160405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41500	1000	2	2.47	33967878600	824277	119.72	40550	41500	40150	52600	28350	40500	41206.81	97.18	-66986	-26105	42366	41432	40966	40032	39566	41200	39800	15645	12100	5000	31590	50	1	252021685	104589	10.68	0.62	12	0.33	3887.00	66498.00	42400	20240219	-2.12	31800	20230919	30.50	42400	-2.12	20240219	32950	25.95	20240117	42400	-2.12	20240219	32150	29.08	20231024	0.05	N	030200	5000	15644 억	120012456	N	N	3697	N	N
19	20240926	150405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41300	800	2	1.98	28846543250	700792	101.78	40550	41500	40150	52600	28350	40500	41162.78	97.19	-55800	-42438	42366	41432	40966	40032	39566	41200	39800	15645	12100	5000	31590	50	1	252021685	104085	10.63	0.62	12	0.28	3887.00	66498.00	42400	20240219	-2.59	31800	20230919	29.87	42400	-2.59	20240219	32950	25.34	20240117	42400	-2.59	20240219	32150	28.46	20231024	0.05	N	030200	5000	15644 억	120023642	N	N	7313	N	N
20	20240926	140408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41400	900	2	2.22	22199230800	540175	78.45	40550	41500	40150	52600	28350	40500	41096.37	97.19	-54689	-36992	42366	41432	40966	40032	39566	41200	39800	15645	12100	5000	31590	50	1	252021685	104337	10.65	0.62	12	0.21	3887.00	66498.00	42400	20240219	-2.36	31800	20230919	30.19	42400	-2.36	20240219	32950	25.64	20240117	42400	-2.36	20240219	32150	28.77	20231024	0.05	N	030200	5000	15644 억	120024753	N	N	7313	N	N
21	20240926	130410	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41400	900	2	2.22	18485026700	450431	65.42	40550	41500	40150	52600	28350	40500	41038.54	97.21	-39411	-23340	42366	41432	40966	40032	39566	41200	39800	15645	12100	5000	31590	50	1	252021685	104337	10.65	0.62	12	0.18	3887.00	66498.00	42400	20240219	-2.36	31800	20230919	30.19	42400	-2.36	20240219	32950	25.64	20240117	42400	-2.36	20240219	32150	28.77	20231024	0.05	N	030200	5000	15644 억	120040031	N	N	7313	N	N
22	20240926	120410	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41250	750	2	1.85	15309142800	373728	54.28	40550	41350	40150	52600	28350	40500	40963.33	97.21	-33065	-17402	42366	41432	40966	40032	39566	41200	39800	15645	12100	5000	31590	50	1	252021685	103959	10.61	0.62	12	0.15	3887.00	66498.00	42400	20240219	-2.71	31800	20230919	29.72	42400	-2.71	20240219	32950	25.19	20240117	42400	-2.71	20240219	32150	28.30	20231024	0.05	N	030200	5000	15644 억	120046377	N	N	7313	N	N
23	20240926	110410	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41200	700	2	1.73	11975419350	292878	42.54	40550	41200	40150	52600	28350	40500	40888.77	97.21	-28543	-23362	42366	41432	40966	40032	39566	41200	39800	15645	12100	5000	31590	50	1	252021685	103833	10.60	0.62	12	0.12	3887.00	66498.00	42400	20240219	-2.83	31800	20230919	29.56	42400	-2.83	20240219	32950	25.04	20240117	42400	-2.83	20240219	32150	28.15	20231024	0.05	N	030200	5000	15644 억	120050899	N	N	7313	N	N
24	20240926	100411	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41000	500	2	1.23	7127441000	174913	25.40	40550	41100	40150	52600	28350	40500	40748.50	97.21	-35550	-28828	42366	41432	40966	40032	39566	41200	39800	15645	12100	5000	31590	50	1	252021685	103329	10.55	0.62	12	0.07	3887.00	66498.00	42400	20240219	-3.30	31800	20230919	28.93	42400	-3.30	20240219	32950	24.43	20240117	42400	-3.30	20240219	32150	27.53	20231024	0.05	N	030200	5000	15644 억	120043892	N	N	7313	N	N
25	20240926	090406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40450	-50	5	-0.12	1607366750	39806	5.78	40550	40600	40150	52600	28350	40500	40380.00	97.22	-17336	-15556	42366	41432	40966	40032	39566	41200	39800	15645	12100	5000	31590	50	1	252021685	101943	10.41	0.61	12	0.02	3887.00	66498.00	42400	20240219	-4.60	31800	20230919	27.20	42400	-4.60	20240219	32950	22.76	20240117	42400	-4.60	20240219	32150	25.82	20231024	0.05	N	030200	5000	15644 억	120062106	N	N	7313	N	N
26	20240925	160405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40500	-900	5	-2.17	28178780150	688046	197.58	41850	41900	40500	53800	29000	41400	40955.00	97.20	-47752	68686	41833	41616	41283	41066	40733	41675	41125	15645	12400	5000	32290	50	1	252021685	102069	10.42	0.61	12	0.27	3887.00	66498.00	42400	20240219	-4.48	31200	20230914	29.81	42400	-4.48	20240219	32950	22.91	20240117	42400	-4.48	20240219	32150	25.97	20231024	0.05	N	030200	5000	15644 억	120028331	N	N	7313	N	N
27	20240925	150408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40600	-800	5	-1.93	24676682700	601719	172.79	41850	41900	40500	53800	29000	41400	41010.31	97.22	-15178	60329	41833	41616	41283	41066	40733	41675	41125	15645	12400	5000	32290	50	1	252021685	102321	10.45	0.61	12	0.24	3887.00	66498.00	42400	20240219	-4.25	31200	20230914	30.13	42400	-4.25	20240219	32950	23.22	20240117	42400	-4.25	20240219	32150	26.28	20231024	0.05	N	030200	5000	15644 억	120060905	N	N	669	N	N
28	20240925	140409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40800	-600	5	-1.45	19276184600	468778	134.61	41850	41900	40750	53800	29000	41400	41120.07	97.21	-31811	34015	41833	41616	41283	41066	40733	41675	41125	15645	12400	5000	32290	50	1	252021685	102825	10.50	0.61	12	0.19	3887.00	66498.00	42400	20240219	-3.77	31200	20230914	30.77	42400	-3.77	20240219	32950	23.82	20240117	42400	-3.77	20240219	32150	26.91	20231024	0.05	N	030200	5000	15644 억	120044272	N	N	669	N	N
29	20240925	130409	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40850	-550	5	-1.33	16355788900	397329	114.10	41850	41900	40750	53800	29000	41400	41164.34	97.21	-34034	25656	41833	41616	41283	41066	40733	41675	41125	15645	12400	5000	32290	50	1	252021685	102951	10.51	0.61	12	0.16	3887.00	66498.00	42400	20240219	-3.66	31200	20230914	30.93	42400	-3.66	20240219	32950	23.98	20240117	42400	-3.66	20240219	32150	27.06	20231024	0.05	N	030200	5000	15644 억	120042049	N	N	669	N	N
30	20240925	120408	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40900	-500	5	-1.21	13967622550	338918	97.32	41850	41900	40750	53800	29000	41400	41212.39	97.20	-41405	16188	41833	41616	41283	41066	40733	41675	41125	15645	12400	5000	32290	50	1	252021685	103077	10.52	0.62	12	0.13	3887.00	66498.00	42400	20240219	-3.54	31200	20230914	31.09	42400	-3.54	20240219	32950	24.13	20240117	42400	-3.54	20240219	32150	27.22	20231024	0.05	N	030200	5000	15644 억	120034678	N	N	669	N	N
31	20240925	110406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40900	-500	5	-1.21	10920291100	264347	75.91	41850	41900	40800	53800	29000	41400	41310.44	97.19	-59750	0	41833	41616	41283	41066	40733	41675	41125	15645	12400	5000	32290	50	1	252021685	103077	10.52	0.62	12	0.10	3887.00	66498.00	42400	20240219	-3.54	31200	20230914	31.09	42400	-3.54	20240219	32950	24.13	20240117	42400	-3.54	20240219	32150	27.22	20231024	0.05	N	030200	5000	15644 억	120016333	N	N	669	N	N
32	20240925	100407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41100	-300	5	-0.72	7617533250	183837	52.79	41850	41900	40950	53800	29000	41400	41436.35	97.18	-63007	-5627	41833	41616	41283	41066	40733	41675	41125	15645	12400	5000	32290	50	1	252021685	103581	10.57	0.62	12	0.07	3887.00	66498.00	42400	20240219	-3.07	31200	20230914	31.73	42400	-3.07	20240219	32950	24.73	20240117	42400	-3.07	20240219	32150	27.84	20231024	0.05	N	030200	5000	15644 억	120013076	N	N	669	N	N
33	20240925	090407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41550	150	2	0.36	2371792050	56796	16.31	41850	41900	41500	53800	29000	41400	41759.87	97.21	-33037	14063	41833	41616	41283	41066	40733	41675	41125	15645	12400	5000	32290	50	1	252021685	104715	10.69	0.62	12	0.02	3887.00	66498.00	42400	20240219	-2.00	31200	20230914	33.17	42400	-2.00	20240219	32950	26.10	20240117	42400	-2.00	20240219	32150	29.24	20231024	0.05	N	030200	5000	15644 억	120043046	N	N	669	N	N
34	20240924	160405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41400	50	2	0.12	13087328550	317164	50.44	41400	41500	40950	53700	28950	41350	41262.93	97.27	5839	-58762	42250	41800	41400	40950	40550	41600	40750	15645	12350	5000	32250	50	1	252021685	104337	10.65	0.62	12	0.13	3887.00	66498.00	42400	20240219	-2.36	30950	20230913	33.76	42400	-2.36	20240219	32950	25.64	20240117	42400	-2.36	20240219	32150	28.77	20231024	0.05	N	030200	5000	15644 억	120124970	N	N	669	N	N
35	20240924	150405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41450	100	2	0.24	10740200300	260502	41.43	41400	41500	40950	53700	28950	41350	41228.84	97.28	14279	-60301	42250	41800	41400	40950	40550	41600	40750	15645	12350	5000	32250	50	1	252021685	104463	10.66	0.62	12	0.10	3887.00	66498.00	42400	20240219	-2.24	30950	20230913	33.93	42400	-2.24	20240219	32950	25.80	20240117	42400	-2.24	20240219	32150	28.93	20231024	0.05	N	030200	5000	15644 억	120133410	N	N	233	N	N
36	20240924	140405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41300	-50	5	-0.12	8165654450	198272	31.53	41400	41450	40950	53700	28950	41350	41184.06	97.29	26043	-47115	42250	41800	41400	40950	40550	41600	40750	15645	12350	5000	32250	50	1	252021685	104085	10.63	0.62	12	0.08	3887.00	66498.00	42400	20240219	-2.59	30950	20230913	33.44	42400	-2.59	20240219	32950	25.34	20240117	42400	-2.59	20240219	32150	28.46	20231024	0.05	N	030200	5000	15644 억	120145174	N	N	233	N	N
37	20240924	130405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41300	-50	5	-0.12	6403569550	155537	24.74	41400	41450	40950	53700	28950	41350	41170.66	97.30	34943	-41564	42250	41800	41400	40950	40550	41600	40750	15645	12350	5000	32250	50	1	252021685	104085	10.63	0.62	12	0.06	3887.00	66498.00	42400	20240219	-2.59	30950	20230913	33.44	42400	-2.59	20240219	32950	25.34	20240117	42400	-2.59	20240219	32150	28.46	20231024	0.05	N	030200	5000	15644 억	120154074	N	N	233	N	N
38	20240924	120406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41150	-200	5	-0.48	5273632850	128082	20.37	41400	41450	40950	53700	28950	41350	41173.81	97.30	37080	-36543	42250	41800	41400	40950	40550	41600	40750	15645	12350	5000	32250	50	1	252021685	103707	10.59	0.62	12	0.05	3887.00	66498.00	42400	20240219	-2.95	30950	20230913	32.96	42400	-2.95	20240219	32950	24.89	20240117	42400	-2.95	20240219	32150	27.99	20231024	0.05	N	030200	5000	15644 억	120156211	N	N	233	N	N
39	20240924	110407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41300	-50	5	-0.12	4445504250	107977	17.17	41400	41450	40950	53700	28950	41350	41170.76	97.30	35493	-32243	42250	41800	41400	40950	40550	41600	40750	15645	12350	5000	32250	50	1	252021685	104085	10.63	0.62	12	0.04	3887.00	66498.00	42400	20240219	-2.59	30950	20230913	33.44	42400	-2.59	20240219	32950	25.34	20240117	42400	-2.59	20240219	32150	28.46	20231024	0.05	N	030200	5000	15644 억	120154624	N	N	233	N	N
40	20240924	100405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41150	-200	5	-0.48	3206759050	77927	12.39	41400	41450	40950	53700	28950	41350	41150.69	97.29	29448	-33179	42250	41800	41400	40950	40550	41600	40750	15645	12350	5000	32250	50	1	252021685	103707	10.59	0.62	12	0.03	3887.00	66498.00	42400	20240219	-2.95	30950	20230913	32.96	42400	-2.95	20240219	32950	24.89	20240117	42400	-2.95	20240219	32150	27.99	20231024	0.05	N	030200	5000	15644 억	120148579	N	N	233	N	N
41	20240924	090404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41200	-150	5	-0.36	565869300	13713	2.18	41400	41450	41050	53700	28950	41350	41264.87	97.31	44099	-5700	42250	41800	41400	40950	40550	41600	40750	15645	12350	5000	32250	50	1	252021685	103833	10.60	0.62	12	0.01	3887.00	66498.00	42400	20240219	-2.83	30950	20230913	33.12	42400	-2.83	20240219	32950	25.04	20240117	42400	-2.83	20240219	32150	28.15	20231024	0.05	N	030200	5000	15644 억	120163230	N	N	233	N	N
42	20240923	160404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41350	-450	5	-1.08	25600285050	618001	58.47	41800	41850	41000	54300	29300	41800	41424.36	97.37	182905	165915	43000	42400	41400	40800	39800	42700	41100	15645	12500	5000	32600	50	1	252021685	104211	10.64	0.62	12	0.25	3887.00	66498.00	42400	20240219	-2.48	30800	20230912	34.25	42400	-2.48	20240219	32950	25.49	20240117	42400	-2.48	20240219	32150	28.62	20231024	0.05	N	030200	5000	15644 억	120241409	N	N	233	N	N
43	20240923	150405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41550	-250	5	-0.60	22784622550	550059	52.04	41800	41850	41000	54300	29300	41800	41422.13	97.35	164670	145885	43000	42400	41400	40800	39800	42700	41100	15645	12500	5000	32600	50	1	252021685	104715	10.69	0.62	12	0.22	3887.00	66498.00	42400	20240219	-2.00	30800	20230912	34.90	42400	-2.00	20240219	32950	26.10	20240117	42400	-2.00	20240219	32150	29.24	20231024	0.05	N	030200	5000	15644 억	120223174	N	N	5508	N	N
44	20240923	140407	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41050	-750	5	-1.79	15881814950	383391	36.27	41800	41850	41000	54300	29300	41800	41424.58	97.31	111310	70563	43000	42400	41400	40800	39800	42700	41100	15645	12500	5000	32600	50	1	252021685	103455	10.56	0.62	12	0.15	3887.00	66498.00	42400	20240219	-3.18	30800	20230912	33.28	42400	-3.18	20240219	32950	24.58	20240117	42400	-3.18	20240219	32150	27.68	20231024	0.05	N	030200	5000	15644 억	120169814	N	N	5508	N	N
45	20240923	130405	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41300	-500	5	-1.20	13400038300	323120	30.57	41800	41850	41200	54300	29300	41800	41470.76	97.32	117820	68103	43000	42400	41400	40800	39800	42700	41100	15645	12500	5000	32600	50	1	252021685	104085	10.63	0.62	12	0.13	3887.00	66498.00	42400	20240219	-2.59	30800	20230912	34.09	42400	-2.59	20240219	32950	25.34	20240117	42400	-2.59	20240219	32150	28.46	20231024	0.05	N	030200	5000	15644 억	120176324	N	N	5508	N	N
46	20240923	120404	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41250	-550	5	-1.32	11175582000	269307	25.48	41800	41850	41200	54300	29300	41800	41497.54	97.30	100013	43134	43000	42400	41400	40800	39800	42700	41100	15645	12500	5000	32600	50	1	252021685	103959	10.61	0.62	12	0.11	3887.00	66498.00	42400	20240219	-2.71	30800	20230912	33.93	42400	-2.71	20240219	32950	25.19	20240117	42400	-2.71	20240219	32150	28.30	20231024	0.05	N	030200	5000	15644 억	120158517	N	N	5508	N	N
47	20240923	110406	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41350	-450	5	-1.08	9125971850	219713	20.79	41800	41850	41200	54300	29300	41800	41535.86	97.29	88964	26405	43000	42400	41400	40800	39800	42700	41100	15645	12500	5000	32600	50	1	252021685	104211	10.64	0.62	12	0.09	3887.00	66498.00	42400	20240219	-2.48	30800	20230912	34.25	42400	-2.48	20240219	32950	25.49	20240117	42400	-2.48	20240219	32150	28.62	20231024	0.05	N	030200	5000	15644 억	120147468	N	N	5508	N	N
48	20240923	100403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41600	-200	5	-0.48	5894611150	141627	13.40	41800	41850	41450	54300	29300	41800	41620.65	97.30	92295	24134	43000	42400	41400	40800	39800	42700	41100	15645	12500	5000	32600	50	1	252021685	104841	10.70	0.63	12	0.06	3887.00	66498.00	42400	20240219	-1.89	30800	20230912	35.06	42400	-1.89	20240219	32950	26.25	20240117	42400	-1.89	20240219	32150	29.39	20231024	0.05	N	030200	5000	15644 억	120150799	N	N	5508	N	N
49	20240923	090403	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41600	-200	5	-0.48	1611256300	38707	3.66	41800	41800	41450	54300	29300	41800	41626.93	97.31	109761	10888	43000	42400	41400	40800	39800	42700	41100	15645	12500	5000	32600	50	1	252021685	104841	10.70	0.63	12	0.02	3887.00	66498.00	42400	20240219	-1.89	30800	20230912	35.06	42400	-1.89	20240219	32950	26.25	20240117	42400	-1.89	20240219	32150	29.39	20231024	0.05	N	030200	5000	15644 억	120168265	N	N	5508	N	N
50	20240913	160346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	42050	600	2	1.45	24977247150	597159	72.09	41450	42050	41150	53800	29050	41450	41826.52	97.22	225288	70219	42083	41766	41183	40866	40283	41925	41025	15645	12350	5000	32330	50	1	252021685	105975	10.82	0.63	12	0.24	3887.00	66498.00	42400	20240219	-0.83	30650	20230911	37.19	42400	-0.83	20240219	32950	27.62	20240117	42400	-0.83	20240219	30950	35.86	20230913	0.05	N	030200	5000	15644 억	120060577	N	N	991	N	N
51	20240913	150350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41950	500	2	1.21	20379339750	487734	58.88	41450	42000	41150	53800	29050	41450	41783.72	97.24	244360	42215	42083	41766	41183	40866	40283	41925	41025	15645	12350	5000	32330	50	1	252021685	105723	10.79	0.63	12	0.19	3887.00	66498.00	42400	20240219	-1.06	30650	20230911	36.87	42400	-1.06	20240219	32950	27.31	20240117	42400	-1.06	20240219	30950	35.54	20230913	0.05	N	030200	5000	15644 억	120079649	N	N	413	N	N
52	20240913	140352	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41950	500	2	1.21	16797515300	402369	48.57	41450	42000	41150	53800	29050	41450	41746.55	97.22	227272	42679	42083	41766	41183	40866	40283	41925	41025	15645	12350	5000	32330	50	1	252021685	105723	10.79	0.63	12	0.16	3887.00	66498.00	42400	20240219	-1.06	30650	20230911	36.87	42400	-1.06	20240219	32950	27.31	20240117	42400	-1.06	20240219	30950	35.54	20230913	0.05	N	030200	5000	15644 억	120062561	N	N	413	N	N
53	20240913	130348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41750	300	2	0.72	12132149050	290876	35.11	41450	41900	41150	53800	29050	41450	41709.01	97.20	193493	19071	42083	41766	41183	40866	40283	41925	41025	15645	12350	5000	32330	50	1	252021685	105219	10.74	0.63	12	0.12	3887.00	66498.00	42400	20240219	-1.53	30650	20230911	36.22	42400	-1.53	20240219	32950	26.71	20240117	42400	-1.53	20240219	30950	34.89	20230913	0.05	N	030200	5000	15644 억	120028782	N	N	413	N	N
54	20240913	120349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41750	300	2	0.72	9952128300	238607	28.80	41450	41900	41150	53800	29050	41450	41709.29	97.18	174474	10975	42083	41766	41183	40866	40283	41925	41025	15645	12350	5000	32330	50	1	252021685	105219	10.74	0.63	12	0.09	3887.00	66498.00	42400	20240219	-1.53	30650	20230911	36.22	42400	-1.53	20240219	32950	26.71	20240117	42400	-1.53	20240219	30950	34.89	20230913	0.05	N	030200	5000	15644 억	120009763	N	N	413	N	N
55	20240913	110349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41700	250	2	0.60	8653663250	207504	25.05	41450	41900	41150	53800	29050	41450	41703.60	97.18	169619	22974	42083	41766	41183	40866	40283	41925	41025	15645	12350	5000	32330	50	1	252021685	105093	10.73	0.63	12	0.08	3887.00	66498.00	42400	20240219	-1.65	30650	20230911	36.05	42400	-1.65	20240219	32950	26.56	20240117	42400	-1.65	20240219	30950	34.73	20230913	0.05	N	030200	5000	15644 억	120004908	N	N	413	N	N
56	20240913	100349	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41750	300	2	0.72	6622368750	158929	19.19	41450	41900	41150	53800	29050	41450	41668.73	97.17	161366	31199	42083	41766	41183	40866	40283	41925	41025	15645	12350	5000	32330	50	1	252021685	105219	10.74	0.63	12	0.06	3887.00	66498.00	42400	20240219	-1.53	30650	20230911	36.22	42400	-1.53	20240219	32950	26.71	20240117	42400	-1.53	20240219	30950	34.89	20230913	0.05	N	030200	5000	15644 억	119996655	N	N	413	N	N
57	20240913	090351	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41400	-50	5	-0.12	816235000	19730	2.38	41450	41500	41150	53800	29050	41450	41370.24	97.09	66547	1956	42083	41766	41183	40866	40283	41925	41025	15645	12350	5000	32330	50	1	252021685	104337	10.65	0.62	12	0.01	3887.00	66498.00	42400	20240219	-2.36	30650	20230911	35.07	42400	-2.36	20240219	32950	25.64	20240117	42400	-2.36	20240219	30950	33.76	20230913	0.05	N	030200	5000	15644 억	119901836	N	N	413	N	N
58	20240912	160348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41450	200	2	0.48	34072974800	827274	122.59	41300	41500	40600	53600	28900	41250	41187.04	97.14	289386	91696	42316	41782	41366	40832	40416	41575	40625	15645	12350	5000	32170	50	1	252021685	104463	10.66	0.62	12	0.33	3887.00	66498.00	42400	20240219	-2.24	30650	20230911	35.24	42400	-2.24	20240219	32950	25.80	20240117	42400	-2.24	20240219	30800	34.58	20230912	0.05	N	030200	5000	15644 억	119954890	N	N	405	N	N
59	20240912	150348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41300	50	2	0.12	19200492550	468388	69.41	41300	41500	40600	53600	28900	41250	40992.71	97.02	148663	54794	42316	41782	41366	40832	40416	41575	40625	15645	12350	5000	32170	50	1	252021685	104085	10.63	0.62	12	0.19	3887.00	66498.00	42400	20240219	-2.59	30650	20230911	34.75	42400	-2.59	20240219	32950	25.34	20240117	42400	-2.59	20240219	30800	34.09	20230912	0.05	N	030200	5000	15644 억	119814167	N	N	2416	N	N
60	20240912	140350	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41100	-150	5	-0.36	15476091300	378019	56.02	41300	41500	40600	53600	28900	41250	40939.98	97.03	153764	52169	42316	41782	41366	40832	40416	41575	40625	15645	12350	5000	32170	50	1	252021685	103581	10.57	0.62	12	0.15	3887.00	66498.00	42400	20240219	-3.07	30650	20230911	34.09	42400	-3.07	20240219	32950	24.73	20240117	42400	-3.07	20240219	30800	33.44	20230912	0.05	N	030200	5000	15644 억	119819268	N	N	2416	N	N
61	20240912	130348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40900	-350	5	-0.85	13469347650	329103	48.77	41300	41500	40600	53600	28900	41250	40927.45	97.01	138842	44413	42316	41782	41366	40832	40416	41575	40625	15645	12350	5000	32170	50	1	252021685	103077	10.52	0.62	12	0.13	3887.00	66498.00	42400	20240219	-3.54	30650	20230911	33.44	42400	-3.54	20240219	32950	24.13	20240117	42400	-3.54	20240219	30800	32.79	20230912	0.05	N	030200	5000	15644 억	119804346	N	N	2416	N	N
62	20240912	120347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40850	-400	5	-0.97	10921727250	266966	39.56	41300	41500	40600	53600	28900	41250	40910.56	97.01	136582	30528	42316	41782	41366	40832	40416	41575	40625	15645	12350	5000	32170	50	1	252021685	102951	10.51	0.61	12	0.11	3887.00	66498.00	42400	20240219	-3.66	30650	20230911	33.28	42400	-3.66	20240219	32950	23.98	20240117	42400	-3.66	20240219	30800	32.63	20230912	0.05	N	030200	5000	15644 억	119802086	N	N	2416	N	N
63	20240912	110347	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40800	-450	5	-1.09	8433817450	206069	30.54	41300	41500	40600	53600	28900	41250	40927.15	97.02	139605	16194	42316	41782	41366	40832	40416	41575	40625	15645	12350	5000	32170	50	1	252021685	102825	10.50	0.61	12	0.08	3887.00	66498.00	42400	20240219	-3.77	30650	20230911	33.12	42400	-3.77	20240219	32950	23.82	20240117	42400	-3.77	20240219	30800	32.47	20230912	0.05	N	030200	5000	15644 억	119805109	N	N	2416	N	N
64	20240912	100348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40800	-450	5	-1.09	6034892350	147184	21.81	41300	41500	40600	53600	28900	41250	41002.37	97.01	134501	12859	42316	41782	41366	40832	40416	41575	40625	15645	12350	5000	32170	50	1	252021685	102825	10.50	0.61	12	0.06	3887.00	66498.00	42400	20240219	-3.77	30650	20230911	33.12	42400	-3.77	20240219	32950	23.82	20240117	42400	-3.77	20240219	30800	32.47	20230912	0.05	N	030200	5000	15644 억	119800005	N	N	2416	N	N
65	20240912	090348	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41300	50	2	0.12	1255122850	30447	4.51	41300	41300	41000	53600	28900	41250	41223.20	97.01	126966	5637	42316	41782	41366	40832	40416	41575	40625	15645	12350	5000	32170	50	1	252021685	104085	10.63	0.62	12	0.01	3887.00	66498.00	42400	20240219	-2.59	30650	20230911	34.75	42400	-2.59	20240219	32950	25.34	20240117	42400	-2.59	20240219	30800	34.09	20230912	0.05	N	030200	5000	15644 억	119792470	N	N	2416	N	N
66	20240911	160341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41250	150	2	0.36	27886272550	674510	123.40	41400	41900	40950	53400	28800	41100	41343.05	96.88	35455	83593	41733	41416	41133	40816	40533	41275	40675	15645	12300	5000	32050	50	1	252021685	103959	10.61	0.62	12	0.27	3887.00	66498.00	42400	20240219	-2.71	30650	20230911	34.58	42400	-2.71	20240219	32950	25.19	20240117	42400	-2.71	20240219	30650	34.58	20230911	0.05	N	030200	5000	15644 억	119633673	N	N	2416	N	N
67	20240911	150344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41150	50	2	0.12	25070888800	606199	110.90	41400	41900	40950	53400	28800	41100	41357.57	96.91	74198	82439	41733	41416	41133	40816	40533	41275	40675	15645	12300	5000	32050	50	1	252021685	103707	10.59	0.62	12	0.24	3887.00	66498.00	42400	20240219	-2.95	30650	20230911	34.26	42400	-2.95	20240219	32950	24.89	20240117	42400	-2.95	20240219	30650	34.26	20230911	0.05	N	030200	5000	15644 억	119672416	N	N	2385	N	N
68	20240911	140344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41200	100	2	0.24	20298974550	490449	89.72	41400	41900	40950	53400	28800	41100	41388.61	96.88	38860	47555	41733	41416	41133	40816	40533	41275	40675	15645	12300	5000	32050	50	1	252021685	103833	10.60	0.62	12	0.19	3887.00	66498.00	42400	20240219	-2.83	30650	20230911	34.42	42400	-2.83	20240219	32950	25.04	20240117	42400	-2.83	20240219	30650	34.42	20230911	0.05	N	030200	5000	15644 억	119637078	N	N	2385	N	N
69	20240911	130342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41100	0	3	0.00	16878569000	407311	74.52	41400	41900	41000	53400	28800	41100	41439.10	96.86	13389	22531	41733	41416	41133	40816	40533	41275	40675	15645	12300	5000	32050	50	1	252021685	103581	10.57	0.62	12	0.16	3887.00	66498.00	42400	20240219	-3.07	30650	20230911	34.09	42400	-3.07	20240219	32950	24.73	20240117	42400	-3.07	20240219	30650	34.09	20230911	0.05	N	030200	5000	15644 억	119611607	N	N	2385	N	N
70	20240911	120346	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41250	150	2	0.36	14160031350	341320	62.44	41400	41900	41150	53400	28800	41100	41486.20	96.85	4256	12184	41733	41416	41133	40816	40533	41275	40675	15645	12300	5000	32050	50	1	252021685	103959	10.61	0.62	12	0.14	3887.00	66498.00	42400	20240219	-2.71	30650	20230911	34.58	42400	-2.71	20240219	32950	25.19	20240117	42400	-2.71	20240219	30650	34.58	20230911	0.05	N	030200	5000	15644 억	119602474	N	N	2385	N	N
71	20240911	110340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41300	200	2	0.49	10903273850	262413	48.01	41400	41900	41200	53400	28800	41100	41550.22	96.85	4823	6717	41733	41416	41133	40816	40533	41275	40675	15645	12300	5000	32050	50	1	252021685	104085	10.63	0.62	12	0.10	3887.00	66498.00	42400	20240219	-2.59	30650	20230911	34.75	42400	-2.59	20240219	32950	25.34	20240117	42400	-2.59	20240219	30650	34.75	20230911	0.05	N	030200	5000	15644 억	119603041	N	N	2385	N	N
72	20240911	100342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41450	350	2	0.85	8525056450	204963	37.50	41400	41900	41200	53400	28800	41100	41593.39	96.86	15682	14990	41733	41416	41133	40816	40533	41275	40675	15645	12300	5000	32050	50	1	252021685	104463	10.66	0.62	12	0.08	3887.00	66498.00	42400	20240219	-2.24	30650	20230911	35.24	42400	-2.24	20240219	32950	25.80	20240117	42400	-2.24	20240219	30650	35.24	20230911	0.05	N	030200	5000	15644 억	119613900	N	N	2385	N	N
73	20240911	090345	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41650	550	2	1.34	1088689750	26248	4.80	41400	41700	41200	53400	28800	41100	41478.50	96.85	8041	6225	41733	41416	41133	40816	40533	41275	40675	15645	12300	5000	32050	50	1	252021685	104967	10.72	0.63	12	0.01	3887.00	66498.00	42400	20240219	-1.77	30650	20230911	35.89	42400	-1.77	20240219	32950	26.40	20240117	42400	-1.77	20240219	30650	35.89	20230911	0.05	N	030200	5000	15644 억	119606259	N	N	2385	N	N
74	20240910	160342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41100	-300	5	-0.72	22492711850	546191	52.11	41400	41450	40850	53800	29000	41400	41181.07	96.82	9773	13758	42133	41766	41333	40966	40533	41950	41150	15645	12400	5000	32290	50	1	252021685	103581	10.57	0.62	12	0.22	3887.00	66498.00	42400	20240219	-3.07	30650	20230911	34.09	42400	-3.07	20240219	32950	24.73	20240117	42400	-3.07	20240219	30650	34.09	20230911	0.05	N	030200	5000	15644 억	119566230	N	N	2385	N	N
75	20240910	150344	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41300	-100	5	-0.24	19278626650	468138	44.66	41400	41450	40850	53800	29000	41400	41181.50	96.85	49827	16314	42133	41766	41333	40966	40533	41950	41150	15645	12400	5000	32290	50	1	252021685	104085	10.63	0.62	12	0.19	3887.00	66498.00	42400	20240219	-2.59	30650	20230911	34.75	42400	-2.59	20240219	32950	25.34	20240117	42400	-2.59	20240219	30650	34.75	20230911	0.05	N	030200	5000	15644 억	119606284	N	N	2612	N	N
76	20240910	140343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41200	-200	5	-0.48	15535840400	377377	36.00	41400	41450	40850	53800	29000	41400	41167.96	96.85	46950	12531	42133	41766	41333	40966	40533	41950	41150	15645	12400	5000	32290	50	1	252021685	103833	10.60	0.62	12	0.15	3887.00	66498.00	42400	20240219	-2.83	30650	20230911	34.42	42400	-2.83	20240219	32950	25.04	20240117	42400	-2.83	20240219	30650	34.42	20230911	0.05	N	030200	5000	15644 억	119603407	N	N	2612	N	N
77	20240910	130342	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41300	-100	5	-0.24	12545579450	305050	29.10	41400	41450	40850	53800	29000	41400	41126.31	96.86	54093	12825	42133	41766	41333	40966	40533	41950	41150	15645	12400	5000	32290	50	1	252021685	104085	10.63	0.62	12	0.12	3887.00	66498.00	42400	20240219	-2.59	30650	20230911	34.75	42400	-2.59	20240219	32950	25.34	20240117	42400	-2.59	20240219	30650	34.75	20230911	0.05	N	030200	5000	15644 억	119610550	N	N	2612	N	N
78	20240910	120341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41350	-50	5	-0.12	10714241700	260712	24.87	41400	41450	40850	53800	29000	41400	41096.08	96.85	49460	7672	42133	41766	41333	40966	40533	41950	41150	15645	12400	5000	32290	50	1	252021685	104211	10.64	0.62	12	0.10	3887.00	66498.00	42400	20240219	-2.48	30650	20230911	34.91	42400	-2.48	20240219	32950	25.49	20240117	42400	-2.48	20240219	30650	34.91	20230911	0.05	N	030200	5000	15644 억	119605917	N	N	2612	N	N
79	20240910	110341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41200	-200	5	-0.48	8523753000	207592	19.81	41400	41450	40850	53800	29000	41400	41060.12	96.84	33685	493	42133	41766	41333	40966	40533	41950	41150	15645	12400	5000	32290	50	1	252021685	103833	10.60	0.62	12	0.08	3887.00	66498.00	42400	20240219	-2.83	30650	20230911	34.42	42400	-2.83	20240219	32950	25.04	20240117	42400	-2.83	20240219	30650	34.42	20230911	0.05	N	030200	5000	15644 억	119590142	N	N	2612	N	N
80	20240910	100343	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41000	-400	5	-0.97	5571194700	135720	12.95	41400	41450	40850	53800	29000	41400	41049.18	96.82	7380	-9671	42133	41766	41333	40966	40533	41950	41150	15645	12400	5000	32290	50	1	252021685	103329	10.55	0.62	12	0.05	3887.00	66498.00	42400	20240219	-3.30	30650	20230911	33.77	42400	-3.30	20240219	32950	24.43	20240117	42400	-3.30	20240219	30650	33.77	20230911	0.05	N	030200	5000	15644 억	119563837	N	N	2612	N	N
81	20240910	090341	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41000	-400	5	-0.97	997782500	24193	2.31	41400	41450	41000	53800	29000	41400	41242.61	96.81	-3410	-6043	42133	41766	41333	40966	40533	41950	41150	15645	12400	5000	32290	50	1	252021685	103329	10.55	0.62	12	0.01	3887.00	66498.00	42400	20240219	-3.30	30650	20230911	33.77	42400	-3.30	20240219	32950	24.43	20240117	42400	-3.30	20240219	30650	33.77	20230911	0.05	N	030200	5000	15644 억	119553047	N	N	2612	N	N
82	20240909	160336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41400	200	2	0.49	43413251550	1046641	105.51	40900	41700	40900	53500	28850	41200	41478.67	96.80	383459	141372	42166	41682	41316	40832	40466	41625	40775	15645	12300	5000	32130	50	1	252021685	104337	10.65	0.62	12	0.42	3887.00	66498.00	42400	20240219	-2.36	30650	20230911	35.07	42400	-2.36	20240219	32950	25.64	20240117	42400	-2.36	20240219	30650	35.07	20230911	0.05	N	030200	5000	15644 억	119537554	N	N	2612	N	N
83	20240909	150338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41450	250	2	0.61	41050472850	989611	99.76	40900	41700	40900	53500	28850	41200	41481.44	96.80	386083	132120	42166	41682	41316	40832	40466	41625	40775	15645	12300	5000	32130	50	1	252021685	104463	10.66	0.62	12	0.39	3887.00	66498.00	42400	20240219	-2.24	30650	20230911	35.24	42400	-2.24	20240219	32950	25.80	20240117	42400	-2.24	20240219	30650	35.24	20230911	0.05	N	030200	5000	15644 억	119540178	N	N	749	N	N
84	20240909	140340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41450	250	2	0.61	36561829450	881313	88.85	40900	41700	40900	53500	28850	41200	41485.65	96.76	339870	99859	42166	41682	41316	40832	40466	41625	40775	15645	12300	5000	32130	50	1	252021685	104463	10.66	0.62	12	0.35	3887.00	66498.00	42400	20240219	-2.24	30650	20230911	35.24	42400	-2.24	20240219	32950	25.80	20240117	42400	-2.24	20240219	30650	35.24	20230911	0.05	N	030200	5000	15644 억	119493965	N	N	749	N	N
85	20240909	130337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41600	400	2	0.97	30407502500	733272	73.92	40900	41700	40900	53500	28850	41200	41468.26	96.72	284217	76207	42166	41682	41316	40832	40466	41625	40775	15645	12300	5000	32130	50	1	252021685	104841	10.70	0.63	12	0.29	3887.00	66498.00	42400	20240219	-1.89	30650	20230911	35.73	42400	-1.89	20240219	32950	26.25	20240117	42400	-1.89	20240219	30650	35.73	20230911	0.05	N	030200	5000	15644 억	119438312	N	N	749	N	N
86	20240909	120336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41700	500	2	1.21	26537803450	640317	64.55	40900	41700	40900	53500	28850	41200	41444.81	96.69	247778	72607	42166	41682	41316	40832	40466	41625	40775	15645	12300	5000	32130	50	1	252021685	105093	10.73	0.63	12	0.25	3887.00	66498.00	42400	20240219	-1.65	30650	20230911	36.05	42400	-1.65	20240219	32950	26.56	20240117	42400	-1.65	20240219	30650	36.05	20230911	0.05	N	030200	5000	15644 억	119401873	N	N	749	N	N
87	20240909	110337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41600	400	2	0.97	19941930100	481296	48.52	40900	41700	40900	53500	28850	41200	41433.84	96.63	168952	35188	42166	41682	41316	40832	40466	41625	40775	15645	12300	5000	32130	50	1	252021685	104841	10.70	0.63	12	0.19	3887.00	66498.00	42400	20240219	-1.89	30650	20230911	35.73	42400	-1.89	20240219	32950	26.25	20240117	42400	-1.89	20240219	30650	35.73	20230911	0.05	N	030200	5000	15644 억	119323047	N	N	749	N	N
88	20240909	100340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41400	200	2	0.49	13648613600	329937	33.26	40900	41700	40900	53500	28850	41200	41367.36	96.58	109386	12951	42166	41682	41316	40832	40466	41625	40775	15645	12300	5000	32130	50	1	252021685	104337	10.65	0.62	12	0.13	3887.00	66498.00	42400	20240219	-2.36	30650	20230911	35.07	42400	-2.36	20240219	32950	25.64	20240117	42400	-2.36	20240219	30650	35.07	20230911	0.05	N	030200	5000	15644 억	119263481	N	N	749	N	N
89	20240909	090336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41300	100	2	0.24	967323000	23594	2.38	40900	41300	40900	53500	28850	41200	40998.22	96.50	13706	2845	42166	41682	41316	40832	40466	41625	40775	15645	12300	5000	32130	50	1	252021685	104085	10.63	0.62	12	0.01	3887.00	66498.00	42400	20240219	-2.59	30650	20230911	34.75	42400	-2.59	20240219	32950	25.34	20240117	42400	-2.59	20240219	30650	34.75	20230911	0.05	N	030200	5000	15644 억	119167801	N	N	749	N	N
90	20240906	160334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41200	0	3	0.00	38549191250	930917	70.77	41200	41800	40950	53500	28850	41200	41410.43	96.47	-49831	-39645	42900	42050	40950	40100	39000	42475	40525	15645	12300	5000	32130	50	1	252021685	103833	10.60	0.62	12	0.37	3887.00	66498.00	42400	20240219	-2.83	30650	20230911	34.42	42400	-2.83	20240219	32950	25.04	20240117	42400	-2.83	20240219	30650	34.42	20230911	0.04	N	030200	5000	15644 억	119130924	N	N	749	N	N
91	20240906	150339	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41150	-50	5	-0.12	35761794800	863271	65.62	41200	41800	40950	53500	28850	41200	41425.92	96.47	-44023	-44942	42900	42050	40950	40100	39000	42475	40525	15645	12300	5000	32130	50	1	252021685	103707	10.59	0.62	12	0.34	3887.00	66498.00	42400	20240219	-2.95	30650	20230911	34.26	42400	-2.95	20240219	32950	24.89	20240117	42400	-2.95	20240219	30650	34.26	20230911	0.04	N	030200	5000	15644 억	119136732	N	N	827	N	N
92	20240906	140340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41300	100	2	0.24	30120331000	726692	55.24	41200	41800	40950	53500	28850	41200	41448.56	96.47	-50297	-24754	42900	42050	40950	40100	39000	42475	40525	15645	12300	5000	32130	50	1	252021685	104085	10.63	0.62	12	0.29	3887.00	66498.00	42400	20240219	-2.59	30650	20230911	34.75	42400	-2.59	20240219	32950	25.34	20240117	42400	-2.59	20240219	30650	34.75	20230911	0.04	N	030200	5000	15644 억	119130458	N	N	827	N	N
93	20240906	130336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41400	200	2	0.49	25270182500	609520	46.33	41200	41800	40950	53500	28850	41200	41459.16	96.45	-68035	-22495	42900	42050	40950	40100	39000	42475	40525	15645	12300	5000	32130	50	1	252021685	104337	10.65	0.62	12	0.24	3887.00	66498.00	42400	20240219	-2.36	30650	20230911	35.07	42400	-2.36	20240219	32950	25.64	20240117	42400	-2.36	20240219	30650	35.07	20230911	0.04	N	030200	5000	15644 억	119112720	N	N	827	N	N
94	20240906	120339	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41400	200	2	0.49	22125521350	533530	40.56	41200	41800	40950	53500	28850	41200	41470.07	96.45	-68813	-10046	42900	42050	40950	40100	39000	42475	40525	15645	12300	5000	32130	50	1	252021685	104337	10.65	0.62	12	0.21	3887.00	66498.00	42400	20240219	-2.36	30650	20230911	35.07	42400	-2.36	20240219	32950	25.64	20240117	42400	-2.36	20240219	30650	35.07	20230911	0.04	N	030200	5000	15644 억	119111942	N	N	827	N	N
95	20240906	110340	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41450	250	2	0.61	17792415850	428807	32.60	41200	41800	40950	53500	28850	41200	41492.84	96.47	-53948	7221	42900	42050	40950	40100	39000	42475	40525	15645	12300	5000	32130	50	1	252021685	104463	10.66	0.62	12	0.17	3887.00	66498.00	42400	20240219	-2.24	30650	20230911	35.24	42400	-2.24	20240219	32950	25.80	20240117	42400	-2.24	20240219	30650	35.24	20230911	0.04	N	030200	5000	15644 억	119126807	N	N	827	N	N
96	20240906	100336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41600	400	2	0.97	11778528550	283534	21.55	41200	41800	40950	53500	28850	41200	41541.88	96.49	-22090	21978	42900	42050	40950	40100	39000	42475	40525	15645	12300	5000	32130	50	1	252021685	104841	10.70	0.63	12	0.11	3887.00	66498.00	42400	20240219	-1.89	30650	20230911	35.73	42400	-1.89	20240219	32950	26.25	20240117	42400	-1.89	20240219	30650	35.73	20230911	0.04	N	030200	5000	15644 억	119158665	N	N	827	N	N
97	20240906	090338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41250	50	2	0.12	943774000	22917	1.74	41200	41300	40950	53500	28850	41200	41182.25	96.50	-8060	498	42900	42050	40950	40100	39000	42475	40525	15645	12300	5000	32130	50	1	252021685	103959	10.61	0.62	12	0.01	3887.00	66498.00	42400	20240219	-2.71	30650	20230911	34.58	42400	-2.71	20240219	32950	25.19	20240117	42400	-2.71	20240219	30650	34.58	20230911	0.04	N	030200	5000	15644 억	119172695	N	N	827	N	N
98	20240905	160332	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41200	1400	2	3.52	54190181950	1313493	139.60	40000	41800	39850	51700	27900	39800	41256.62	96.47	109153	292505	40800	40300	39950	39450	39100	40125	39275	15645	11900	5000	31040	50	1	252021685	103833	10.60	0.62	12	0.52	3887.00	66498.00	42400	20240219	-2.83	30650	20230911	34.42	42400	-2.83	20240219	32950	25.04	20240117	42400	-2.83	20240219	30650	34.42	20230911	0.04	N	030200	5000	15644 억	119130328	N	N	629	N	N
99	20240905	150337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41350	1550	2	3.89	49352367250	1196202	127.13	40000	41800	39850	51700	27900	39800	41257.55	96.50	153178	268270	40800	40300	39950	39450	39100	40125	39275	15645	11900	5000	31040	50	1	252021685	104211	10.64	0.62	12	0.47	3887.00	66498.00	42400	20240219	-2.48	30650	20230911	34.91	42400	-2.48	20240219	32950	25.49	20240117	42400	-2.48	20240219	30650	34.91	20230911	0.04	N	030200	5000	15644 억	119174353	N	N	1038	N	N
100	20240905	140336	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41400	1600	2	4.02	40507745300	982393	104.41	40000	41800	39850	51700	27900	39800	41233.75	96.55	202939	235065	40800	40300	39950	39450	39100	40125	39275	15645	11900	5000	31040	50	1	252021685	104337	10.65	0.62	12	0.39	3887.00	66498.00	42400	20240219	-2.36	30650	20230911	35.07	42400	-2.36	20240219	32950	25.64	20240117	42400	-2.36	20240219	30650	35.07	20230911	0.04	N	030200	5000	15644 억	119224114	N	N	1038	N	N
101	20240905	130338	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41450	1650	2	4.15	33808333500	820887	87.24	40000	41800	39850	51700	27900	39800	41185.12	96.56	221327	188416	40800	40300	39950	39450	39100	40125	39275	15645	11900	5000	31040	50	1	252021685	104463	10.66	0.62	12	0.33	3887.00	66498.00	42400	20240219	-2.24	30650	20230911	35.24	42400	-2.24	20240219	32950	25.80	20240117	42400	-2.24	20240219	30650	35.24	20230911	0.04	N	030200	5000	15644 억	119242502	N	N	1038	N	N
102	20240905	120333	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41500	1700	2	4.27	29670460450	720816	76.61	40000	41800	39850	51700	27900	39800	41162.32	96.55	209614	169100	40800	40300	39950	39450	39100	40125	39275	15645	11900	5000	31040	50	1	252021685	104589	10.68	0.62	12	0.29	3887.00	66498.00	42400	20240219	-2.12	30650	20230911	35.40	42400	-2.12	20240219	32950	25.95	20240117	42400	-2.12	20240219	30650	35.40	20230911	0.04	N	030200	5000	15644 억	119230789	N	N	1038	N	N
103	20240905	110334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41650	1850	2	4.65	24271034650	590974	62.81	40000	41800	39850	51700	27900	39800	41069.55	96.55	213139	159898	40800	40300	39950	39450	39100	40125	39275	15645	11900	5000	31040	50	1	252021685	104967	10.72	0.63	12	0.23	3887.00	66498.00	42400	20240219	-1.77	30650	20230911	35.89	42400	-1.77	20240219	32950	26.40	20240117	42400	-1.77	20240219	30650	35.89	20230911	0.04	N	030200	5000	15644 억	119234314	N	N	1038	N	N
104	20240905	100334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	41000	1200	2	3.02	10169783650	250512	26.62	40000	41000	39850	51700	27900	39800	40595.99	96.45	83806	65610	40800	40300	39950	39450	39100	40125	39275	15645	11900	5000	31040	50	1	252021685	103329	10.55	0.62	12	0.10	3887.00	66498.00	42400	20240219	-3.30	30650	20230911	33.77	42400	-3.30	20240219	32950	24.43	20240117	42400	-3.30	20240219	30650	33.77	20230911	0.04	N	030200	5000	15644 억	119104981	N	N	1038	N	N
105	20240905	090337	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40150	350	2	0.88	638605900	15956	1.70	40000	40150	39850	51700	27900	39800	40022.93	96.34	-46063	-1260	40800	40300	39950	39450	39100	40125	39275	15645	11900	5000	31040	50	1	252021685	101187	10.33	0.60	12	0.01	3887.00	66498.00	42400	20240219	-5.31	30650	20230911	31.00	42400	-5.31	20240219	32950	21.85	20240117	42400	-5.31	20240219	30650	31.00	20230911	0.04	N	030200	5000	15644 억	118975112	N	N	1038	N	N
106	20240904	160329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39800	-400	5	-1.00	37595529550	940099	95.90	40150	40450	39600	52200	28150	40200	39991.07	96.35	-127513	-91233	41200	40700	40000	39500	38800	40950	39750	15645	12000	5000	31350	50	1	252021685	100305	10.24	0.60	12	0.37	3887.00	66498.00	42400	20240219	-6.13	30650	20230911	29.85	42400	-6.13	20240219	32950	20.79	20240117	42400	-6.13	20240219	30650	29.85	20230911	0.04	N	030200	5000	15644 억	118986960	N	N	1038	N	N
107	20240904	150333	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39950	-250	5	-0.62	34161271650	853966	87.11	40150	40450	39600	52200	28150	40200	40003.08	96.38	-96731	-85221	41200	40700	40000	39500	38800	40950	39750	15645	12000	5000	31350	50	1	252021685	100683	10.28	0.60	12	0.34	3887.00	66498.00	42400	20240219	-5.78	30650	20230911	30.34	42400	-5.78	20240219	32950	21.24	20240117	42400	-5.78	20240219	30650	30.34	20230911	0.04	N	030200	5000	15644 억	119017742	N	N	7033	N	N
108	20240904	140334	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39850	-350	5	-0.87	29299963500	731965	74.67	40150	40450	39600	52200	28150	40200	40029.18	96.40	-67395	-45439	41200	40700	40000	39500	38800	40950	39750	15645	12000	5000	31350	50	1	252021685	100431	10.25	0.60	12	0.29	3887.00	66498.00	42400	20240219	-6.01	30650	20230911	30.02	42400	-6.01	20240219	32950	20.94	20240117	42400	-6.01	20240219	30650	30.02	20230911	0.04	N	030200	5000	15644 억	119047078	N	N	7033	N	N
109	20240904	130332	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39650	-550	5	-1.37	26041134700	649964	66.30	40150	40450	39650	52200	28150	40200	40065.50	96.43	-34702	-12125	41200	40700	40000	39500	38800	40950	39750	15645	12000	5000	31350	50	1	252021685	99927	10.20	0.60	12	0.26	3887.00	66498.00	42400	20240219	-6.49	30650	20230911	29.36	42400	-6.49	20240219	32950	20.33	20240117	42400	-6.49	20240219	30650	29.36	20230911	0.04	N	030200	5000	15644 억	119079771	N	N	7033	N	N
110	20240904	120331	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39850	-350	5	-0.87	23428087250	584227	59.60	40150	40450	39700	52200	28150	40200	40101.00	96.44	-15361	9399	41200	40700	40000	39500	38800	40950	39750	15645	12000	5000	31350	50	1	252021685	100431	10.25	0.60	12	0.23	3887.00	66498.00	42400	20240219	-6.01	30650	20230911	30.02	42400	-6.01	20240219	32950	20.94	20240117	42400	-6.01	20240219	30650	30.02	20230911	0.04	N	030200	5000	15644 억	119099112	N	N	7033	N	N
111	20240904	110331	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40000	-200	5	-0.50	19814801050	493740	50.37	40150	40450	39800	52200	28150	40200	40132.05	96.46	3050	32828	41200	40700	40000	39500	38800	40950	39750	15645	12000	5000	31350	50	1	252021685	100809	10.29	0.60	12	0.20	3887.00	66498.00	42400	20240219	-5.66	30650	20230911	30.51	42400	-5.66	20240219	32950	21.40	20240117	42400	-5.66	20240219	30650	30.51	20230911	0.04	N	030200	5000	15644 억	119117523	N	N	7033	N	N
112	20240904	100333	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40100	-100	5	-0.25	13582406500	338618	34.54	40150	40450	39800	52200	28150	40200	40111.29	96.47	11825	46172	41200	40700	40000	39500	38800	40950	39750	15645	12000	5000	31350	50	1	252021685	101061	10.32	0.60	12	0.13	3887.00	66498.00	42400	20240219	-5.42	30650	20230911	30.83	42400	-5.42	20240219	32950	21.70	20240117	42400	-5.42	20240219	30650	30.83	20230911	0.04	N	030200	5000	15644 억	119126298	N	N	7033	N	N
113	20240904	090331	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40300	100	2	0.25	3834128800	95442	9.74	40150	40400	40000	52200	28150	40200	40172.34	96.47	10792	28502	41200	40700	40000	39500	38800	40950	39750	15645	12000	5000	31350	50	1	252021685	101565	10.37	0.61	12	0.04	3887.00	66498.00	42400	20240219	-4.95	30650	20230911	31.48	42400	-4.95	20240219	32950	22.31	20240117	42400	-4.95	20240219	30650	31.48	20230911	0.04	N	030200	5000	15644 억	119125265	N	N	7033	N	N
114	20240903	160328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40200	1100	2	2.81	39390801100	979185	250.03	39400	40500	39300	50800	27400	39100	40228.16	96.46	110943	93824	39700	39400	39100	38800	38500	39550	38950	15645	11700	5000	30490	50	1	252021685	101313	10.34	0.60	12	0.39	3887.00	66498.00	42400	20240219	-5.19	30650	20230911	31.16	42400	-5.19	20240219	32950	22.00	20240117	42400	-5.19	20240219	30650	31.16	20230911	0.05	N	030200	5000	15644 억	119113813	N	N	7033	N	N
115	20240903	150329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40300	1200	2	3.07	35478584150	882109	225.24	39400	40500	39300	50800	27400	39100	40220.18	96.49	155014	111772	39700	39400	39100	38800	38500	39550	38950	15645	11700	5000	30490	50	1	252021685	101565	10.37	0.61	12	0.35	3887.00	66498.00	42400	20240219	-4.95	30650	20230911	31.48	42400	-4.95	20240219	32950	22.31	20240117	42400	-4.95	20240219	30650	31.48	20230911	0.05	N	030200	5000	15644 억	119157884	N	N	1077	N	N
116	20240903	140329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40150	1050	2	2.69	27516771750	684260	174.72	39400	40500	39300	50800	27400	39100	40213.92	96.54	217800	153137	39700	39400	39100	38800	38500	39550	38950	15645	11700	5000	30490	50	1	252021685	101187	10.33	0.60	12	0.27	3887.00	66498.00	42400	20240219	-5.31	30650	20230911	31.00	42400	-5.31	20240219	32950	21.85	20240117	42400	-5.31	20240219	30650	31.00	20230911	0.05	N	030200	5000	15644 억	119220670	N	N	1077	N	N
117	20240903	130329	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40250	1150	2	2.94	24262117700	603218	154.03	39400	40500	39300	50800	27400	39100	40221.15	96.54	219537	148936	39700	39400	39100	38800	38500	39550	38950	15645	11700	5000	30490	50	1	252021685	101439	10.36	0.61	12	0.24	3887.00	66498.00	42400	20240219	-5.07	30650	20230911	31.32	42400	-5.07	20240219	32950	22.15	20240117	42400	-5.07	20240219	30650	31.32	20230911	0.05	N	030200	5000	15644 억	119222407	N	N	1077	N	N
118	20240903	120327	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40300	1200	2	3.07	22058444900	548449	140.04	39400	40500	39300	50800	27400	39100	40219.69	96.54	215249	142864	39700	39400	39100	38800	38500	39550	38950	15645	11700	5000	30490	50	1	252021685	101565	10.37	0.61	12	0.22	3887.00	66498.00	42400	20240219	-4.95	30650	20230911	31.48	42400	-4.95	20240219	32950	22.31	20240117	42400	-4.95	20240219	30650	31.48	20230911	0.05	N	030200	5000	15644 억	119218119	N	N	1077	N	N
119	20240903	110325	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40400	1300	2	3.32	20047700150	498608	127.32	39400	40500	39300	50800	27400	39100	40207.34	96.54	211621	144470	39700	39400	39100	38800	38500	39550	38950	15645	11700	5000	30490	50	1	252021685	101817	10.39	0.61	12	0.20	3887.00	66498.00	42400	20240219	-4.72	30650	20230911	31.81	42400	-4.72	20240219	32950	22.61	20240117	42400	-4.72	20240219	30650	31.81	20230911	0.05	N	030200	5000	15644 억	119214491	N	N	1077	N	N
120	20240903	100326	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	40300	1200	2	3.07	11552713400	288359	73.63	39400	40450	39300	50800	27400	39100	40063.65	96.49	152272	80427	39700	39400	39100	38800	38500	39550	38950	15645	11700	5000	30490	50	1	252021685	101565	10.37	0.61	12	0.11	3887.00	66498.00	42400	20240219	-4.95	30650	20230911	31.48	42400	-4.95	20240219	32950	22.31	20240117	42400	-4.95	20240219	30650	31.48	20230911	0.05	N	030200	5000	15644 억	119155142	N	N	1077	N	N
121	20240903	090327	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39600	500	2	1.28	728460550	18448	4.71	39400	39700	39300	50800	27400	39100	39487.28	96.37	9478	4072	39700	39400	39100	38800	38500	39550	38950	15645	11700	5000	30490	50	1	252021685	99801	10.19	0.60	12	0.01	3887.00	66498.00	42400	20240219	-6.60	30650	20230911	29.20	42400	-6.60	20240219	32950	20.18	20240117	42400	-6.60	20240219	30650	29.20	20230911	0.05	N	030200	5000	15644 억	119012348	N	N	1077	N	N
122	20240902	160324	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39100	500	2	1.30	15312567250	391254	61.82	38950	39400	38800	50100	27050	38600	39137.17	96.30	33209	27776	39366	38982	38766	38382	38166	38875	38275	15645	11500	5000	30100	50	1	252021685	98540	10.06	0.59	12	0.16	3887.00	66498.00	42400	20240219	-7.78	30650	20230911	27.57	42400	-7.78	20240219	32950	18.66	20240117	42400	-7.78	20240219	30650	27.57	20230911	0.05	N	030200	5000	15644 억	118921043	N	N	1077	N	N
123	20240902	150327	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39150	550	2	1.42	11134212150	284495	44.95	38950	39350	38800	50100	27050	38600	39136.76	96.31	49398	60723	39366	38982	38766	38382	38166	38875	38275	15645	11500	5000	30100	50	1	252021685	98666	10.07	0.59	12	0.11	3887.00	66498.00	42400	20240219	-7.67	30650	20230911	27.73	42400	-7.67	20240219	32950	18.82	20240117	42400	-7.67	20240219	30650	27.73	20230911	0.05	N	030200	5000	15644 억	118937232	N	N	7589	N	N
124	20240902	140328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39300	700	2	1.81	8629970500	220617	34.86	38950	39350	38800	50100	27050	38600	39117.43	96.30	36614	47541	39366	38982	38766	38382	38166	38875	38275	15645	11500	5000	30100	50	1	252021685	99045	10.11	0.59	12	0.09	3887.00	66498.00	42400	20240219	-7.31	30650	20230911	28.22	42400	-7.31	20240219	32950	19.27	20240117	42400	-7.31	20240219	30650	28.22	20230911	0.05	N	030200	5000	15644 억	118924448	N	N	7589	N	N
125	20240902	130326	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39300	700	2	1.81	7208453000	184388	29.13	38950	39350	38800	50100	27050	38600	39093.94	96.29	20677	33444	39366	38982	38766	38382	38166	38875	38275	15645	11500	5000	30100	50	1	252021685	99045	10.11	0.59	12	0.07	3887.00	66498.00	42400	20240219	-7.31	30650	20230911	28.22	42400	-7.31	20240219	32950	19.27	20240117	42400	-7.31	20240219	30650	28.22	20230911	0.05	N	030200	5000	15644 억	118908511	N	N	7589	N	N
126	20240902	120328	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39150	550	2	1.42	6305699900	161393	25.50	38950	39350	38800	50100	27050	38600	39070.47	96.28	13622	26887	39366	38982	38766	38382	38166	38875	38275	15645	11500	5000	30100	50	1	252021685	98666	10.07	0.59	12	0.06	3887.00	66498.00	42400	20240219	-7.67	30650	20230911	27.73	42400	-7.67	20240219	32950	18.82	20240117	42400	-7.67	20240219	30650	27.73	20230911	0.05	N	030200	5000	15644 억	118901456	N	N	7589	N	N
127	20240902	110326	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39150	550	2	1.42	5427893100	138963	21.96	38950	39350	38800	50100	27050	38600	39059.99	96.28	10715	25635	39366	38982	38766	38382	38166	38875	38275	15645	11500	5000	30100	50	1	252021685	98666	10.07	0.59	12	0.06	3887.00	66498.00	42400	20240219	-7.67	30650	20230911	27.73	42400	-7.67	20240219	32950	18.82	20240117	42400	-7.67	20240219	30650	27.73	20230911	0.05	N	030200	5000	15644 억	118898549	N	N	7589	N	N
128	20240902	100325	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39150	550	2	1.42	3882599100	99462	15.71	38950	39350	38800	50100	27050	38600	39036.00	96.27	1571	23630	39366	38982	38766	38382	38166	38875	38275	15645	11500	5000	30100	50	1	252021685	98666	10.07	0.59	12	0.04	3887.00	66498.00	42400	20240219	-7.67	30650	20230911	27.73	42400	-7.67	20240219	32950	18.82	20240117	42400	-7.67	20240219	30650	27.73	20230911	0.05	N	030200	5000	15644 억	118889405	N	N	7589	N	N
129	20240902	090322	55	20.00	KOSPI200	통신업	N	N	N	Y	40	Y	39100	500	2	1.30	667911800	17128	2.71	38950	39100	38850	50100	27050	38600	38995.32	96.24	-35006	5049	39366	38982	38766	38382	38166	38875	38275	15645	11500	5000	30100	50	1	252021685	98540	10.06	0.59	12	0.01	3887.00	66498.00	42400	20240219	-7.78	30650	20230911	27.57	42400	-7.78	20240219	32950	18.66	20240117	42400	-7.78	20240219	30650	27.57	20230911	0.05	N	030200	5000	15644 억	118852828	N	N	7589	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History