KissMeData/030200/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250318	160405	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49500	-300	5	-0.60	13063666425	262342	75.98	49800	50000	49500	64700	34900	49800	49796.62	100.00	-57	21161	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	124751	12.73	0.74	12	0.10	3887.00	66498.00	50000	20241202	-1.00	33000	20240419	50.00	50000	-1.00	20250318	43550	13.66	20250109	50000	-1.00	20241202	33000	50.00	20240419	0.02	N	030200	5000	15644 억	123490568	N	N	530	N	N
3	20250318	150407	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49550	-250	5	-0.50	12429044125	249531	72.27	49800	50000	49500	64700	34900	49800	49809.62	100.00	0	23993	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	124877	12.75	0.75	12	0.10	3887.00	66498.00	50000	20241202	-0.90	33000	20240419	50.15	50000	-0.90	20250318	43550	13.78	20250109	50000	-0.90	20241202	33000	50.15	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
4	20250318	140406	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49600	-200	5	-0.40	11123731600	223203	64.64	49800	50000	49500	64700	34900	49800	49836.84	100.00	0	23476	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	125003	12.76	0.75	12	0.09	3887.00	66498.00	50000	20241202	-0.80	33000	20240419	50.30	50000	-0.80	20250318	43550	13.89	20250109	50000	-0.80	20241202	33000	50.30	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
5	20250318	130405	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49750	-50	5	-0.10	9613127275	192809	55.84	49800	50000	49600	64700	34900	49800	49858.29	100.00	0	22418	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	125381	12.80	0.75	12	0.08	3887.00	66498.00	50000	20241202	-0.50	33000	20240419	50.76	50000	-0.50	20250318	43550	14.24	20250109	50000	-0.50	20241202	33000	50.76	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
6	20250318	120405	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49800	0	3	0.00	8470386600	169832	49.18	49800	50000	49600	64700	34900	49800	49875.09	100.00	0	21501	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	125507	12.81	0.75	12	0.07	3887.00	66498.00	50000	20241202	-0.40	33000	20240419	50.91	50000	-0.40	20250318	43550	14.35	20250109	50000	-0.40	20241202	33000	50.91	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
7	20250318	110405	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49700	-100	5	-0.20	7216099450	144614	41.88	49800	50000	49600	64700	34900	49800	49899.04	100.00	0	21488	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	125255	12.79	0.75	12	0.06	3887.00	66498.00	50000	20241202	-0.60	33000	20240419	50.61	50000	-0.60	20250318	43550	14.12	20250109	50000	-0.60	20241202	33000	50.61	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
8	20250318	100406	55	20.00	KOSPI200	신고가	통신	N	N	N	Y	40	Y	49900	100	2	0.20	2995508000	60107	17.41	49800	50000	49600	64700	34900	49800	49836.26	100.00	0	4376	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	125759	12.84	0.75	12	0.02	3887.00	66498.00	50000	20241202	-0.20	33000	20240419	51.21	50000	-0.20	20250318	43550	14.58	20250109	50000	-0.20	20241202	33000	51.21	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
9	20250318	090406	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49900	100	2	0.20	367621750	7376	2.14	49800	49900	49800	64700	34900	49800	49840.26	100.00	0	-423	50366	50082	49616	49332	48866	50225	49475	15645	14900	5000	38840	50	1	252021685	125759	12.84	0.75	12	0.00	3887.00	66498.00	50000	20241202	-0.20	33000	20240419	51.21	49900	0.00	20250317	43550	14.58	20250109	50000	-0.20	20241202	33000	51.21	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	58	N	N
10	20250317	160405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49800	700	2	1.43	14173325000	285575	55.60	49250	49900	49150	63800	34400	49100	49628.28	100.00	0	1927	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	125507	12.81	0.75	12	0.11	3887.00	66498.00	50000	20241202	-0.40	33000	20240419	50.91	49900	-0.20	20250317	43550	14.35	20250109	50000	-0.40	20241202	33000	50.91	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	46	N	N
11	20250317	150404	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49250	150	2	0.31	12366788050	249188	48.52	49250	49900	49150	63800	34400	49100	49628.35	100.00	0	9468	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	124121	12.67	0.74	12	0.10	3887.00	66498.00	50000	20241202	-1.50	33000	20240419	49.24	49900	-1.30	20250317	43550	13.09	20250109	50000	-1.50	20241202	33000	49.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
12	20250317	140405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49450	350	2	0.71	10635904600	214086	41.68	49250	49900	49200	63800	34400	49100	49680.52	100.00	0	10601	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	124625	12.72	0.74	12	0.08	3887.00	66498.00	50000	20241202	-1.10	33000	20240419	49.85	49900	-0.90	20250317	43550	13.55	20250109	50000	-1.10	20241202	33000	49.85	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
13	20250317	130404	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49850	750	2	1.53	8470332275	170392	33.18	49250	49900	49200	63800	34400	49100	49710.86	100.00	0	6678	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	125633	12.82	0.75	12	0.07	3887.00	66498.00	50000	20241202	-0.30	33000	20240419	51.06	49900	-0.10	20250317	43550	14.47	20250109	50000	-0.30	20241202	33000	51.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
14	20250317	120403	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49750	650	2	1.32	6650252075	133850	26.06	49250	49900	49200	63800	34400	49100	49684.36	100.00	0	4108	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	125381	12.80	0.75	12	0.05	3887.00	66498.00	50000	20241202	-0.50	33000	20240419	50.76	49900	-0.30	20250317	43550	14.24	20250109	50000	-0.50	20241202	33000	50.76	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
15	20250317	110404	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49550	450	2	0.92	5367710875	108018	21.03	49250	49900	49200	63800	34400	49100	49692.74	100.00	0	1915	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	124877	12.75	0.75	12	0.04	3887.00	66498.00	50000	20241202	-0.90	33000	20240419	50.15	49900	-0.70	20250317	43550	13.78	20250109	50000	-0.90	20241202	33000	50.15	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
16	20250317	100405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49675	575	2	1.17	3347110550	67423	13.13	49250	49900	49200	63800	34400	49100	49643.45	100.00	0	660	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	125192	12.78	0.75	12	0.03	3887.00	66498.00	50000	20241202	-0.65	33000	20240419	50.53	49900	-0.45	20250317	43550	14.06	20250109	50000	-0.65	20241202	33000	50.53	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
17	20250317	090405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49400	300	2	0.61	162126300	3290	0.64	49250	49400	49200	63800	34400	49100	49278.51	100.00	0	12	50066	49582	48916	48432	47766	49825	48675	15645	14700	5000	38290	50	1	252021685	124499	12.71	0.74	12	0.00	3887.00	66498.00	50000	20241202	-1.20	33000	20240419	49.70	49800	-0.80	20250313	43550	13.43	20250109	50000	-1.20	20241202	33000	49.70	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
18	20250314	160404	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49100	700	2	1.45	16141466825	328650	43.88	48550	49400	48250	62900	33900	48400	49115.52	100.00	0	-22038	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	123743	12.63	0.74	12	0.13	3887.00	66498.00	50000	20241202	-1.80	33000	20240419	48.79	49800	-1.41	20250313	43550	12.74	20250109	50000	-1.80	20241202	33000	48.79	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	4865	N	N
19	20250314	150406	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49200	800	2	1.65	15292012725	311355	41.57	48550	49400	48250	62900	33900	48400	49115.49	100.00	0	-17267	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	123995	12.66	0.74	12	0.12	3887.00	66498.00	50000	20241202	-1.60	33000	20240419	49.09	49800	-1.20	20250313	43550	12.97	20250109	50000	-1.60	20241202	33000	49.09	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
20	20250314	140403	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49400	1000	2	2.07	13797860725	281018	37.52	48550	49400	48250	62900	33900	48400	49100.74	100.00	0	-15641	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	124499	12.71	0.74	12	0.11	3887.00	66498.00	50000	20241202	-1.20	33000	20240419	49.70	49800	-0.80	20250313	43550	13.43	20250109	50000	-1.20	20241202	33000	49.70	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
21	20250314	130403	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49350	950	2	1.96	12105182400	246698	32.94	48550	49400	48250	62900	33900	48400	49070.12	100.00	0	-15001	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	124373	12.70	0.74	12	0.10	3887.00	66498.00	50000	20241202	-1.30	33000	20240419	49.55	49800	-0.90	20250313	43550	13.32	20250109	50000	-1.30	20241202	33000	49.55	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
22	20250314	120405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49300	900	2	1.86	10497231150	214099	28.59	48550	49375	48250	62900	33900	48400	49031.20	100.00	0	-14316	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	124247	12.68	0.74	12	0.08	3887.00	66498.00	50000	20241202	-1.40	33000	20240419	49.39	49800	-1.00	20250313	43550	13.20	20250109	50000	-1.40	20241202	33000	49.39	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
23	20250314	110403	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49150	750	2	1.55	7820419800	159717	21.33	48550	49350	48250	62900	33900	48400	48965.91	100.00	0	-11853	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	123869	12.64	0.74	12	0.06	3887.00	66498.00	50000	20241202	-1.70	33000	20240419	48.94	49800	-1.31	20250313	43550	12.86	20250109	50000	-1.70	20241202	33000	48.94	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
24	20250314	100405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49250	850	2	1.76	4998499100	102380	13.67	48550	49250	48250	62900	33900	48400	48824.97	100.00	0	-8327	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	124121	12.67	0.74	12	0.04	3887.00	66498.00	50000	20241202	-1.50	33000	20240419	49.24	49800	-1.10	20250313	43550	13.09	20250109	50000	-1.50	20241202	33000	49.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
25	20250314	090405	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48550	150	2	0.31	855357250	17660	2.36	48550	48600	48250	62900	33900	48400	48435.68	100.00	0	-4917	50266	49332	48866	47932	47466	49100	47700	15645	14500	5000	37750	50	1	252021685	122357	12.49	0.73	12	0.01	3887.00	66498.00	50000	20241202	-2.90	33000	20240419	47.12	49800	-2.51	20250313	43550	11.48	20250109	50000	-2.90	20241202	33000	47.12	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	16985	N	N
26	20250313	160401	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48400	-450	5	-0.92	34927027550	713863	195.39	48850	49800	48400	63500	34200	48850	48928.76	100.00	0	61060	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	121978	12.45	0.73	12	0.28	3887.00	66498.00	50000	20241202	-3.20	33000	20240419	46.67	49800	-2.81	20250313	43550	11.14	20250109	50000	-3.20	20241202	33000	46.67	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	15689	N	N
27	20250313	150402	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49500	650	2	1.33	17088346250	345569	94.59	48850	49800	48850	63500	34200	48850	49449.88	100.00	0	-17753	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	124751	12.73	0.74	12	0.14	3887.00	66498.00	50000	20241202	-1.00	33000	20240419	50.00	49800	-0.60	20250313	43550	13.66	20250109	50000	-1.00	20241202	33000	50.00	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
28	20250313	140401	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49600	750	2	1.54	14391570950	291037	79.66	48850	49800	48850	63500	34200	48850	49449.28	100.00	0	-12514	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	125003	12.76	0.75	12	0.12	3887.00	66498.00	50000	20241202	-0.80	33000	20240419	50.30	49800	-0.40	20250313	43550	13.89	20250109	50000	-0.80	20241202	33000	50.30	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
29	20250313	130401	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49450	600	2	1.23	12468531250	252211	69.03	48850	49800	48850	63500	34200	48850	49436.91	100.00	0	-9240	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	124625	12.72	0.74	12	0.10	3887.00	66498.00	50000	20241202	-1.10	33000	20240419	49.85	49800	-0.70	20250313	43550	13.55	20250109	50000	-1.10	20241202	33000	49.85	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
30	20250313	120402	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49500	650	2	1.33	10987143600	222318	60.85	48850	49800	48850	63500	34200	48850	49420.85	100.00	0	-8418	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	124751	12.73	0.74	12	0.09	3887.00	66498.00	50000	20241202	-1.00	33000	20240419	50.00	49800	-0.60	20250313	43550	13.66	20250109	50000	-1.00	20241202	33000	50.00	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
31	20250313	110401	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49600	750	2	1.54	8980410650	181795	49.76	48850	49800	48850	63500	34200	48850	49398.56	100.00	0	-7533	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	125003	12.76	0.75	12	0.07	3887.00	66498.00	50000	20241202	-0.80	33000	20240419	50.30	49800	-0.40	20250313	43550	13.89	20250109	50000	-0.80	20241202	33000	50.30	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
32	20250313	100401	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	49550	700	2	1.43	5434075350	110400	30.22	48850	49600	48850	63500	34200	48850	49221.70	100.00	0	-9653	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	124877	12.75	0.75	12	0.04	3887.00	66498.00	50000	20241202	-0.90	33000	20240419	50.15	49600	-0.10	20250313	43550	13.78	20250109	50000	-0.90	20241202	33000	50.15	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
33	20250313	090402	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48900	50	2	0.10	701784250	14348	3.93	48850	49000	48850	63500	34200	48850	48911.64	100.00	0	-5695	49850	49350	48450	47950	47050	49600	48200	15645	14650	5000	38100	50	1	252021685	123239	12.58	0.74	12	0.01	3887.00	66498.00	50000	20241202	-2.20	33000	20240419	48.18	49000	-0.20	20250313	43550	12.28	20250109	50000	-2.20	20241202	33000	48.18	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
34	20250312	160400	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48850	1300	2	2.73	14197385575	292793	84.02	47600	48950	47550	61800	33300	47550	48489.38	100.00	0	-14800	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	123113	12.57	0.73	12	0.12	3887.00	66498.00	50000	20241202	-2.30	33000	20240419	48.03	48950	-0.20	20250312	43550	12.17	20250109	50000	-2.30	20241202	33000	48.03	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	1887	N	N
35	20250312	150400	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48900	1350	2	2.84	13072772525	269787	77.42	47600	48950	47550	61800	33300	47550	48455.90	100.00	0	-11234	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	123239	12.58	0.74	12	0.11	3887.00	66498.00	50000	20241202	-2.20	33000	20240419	48.18	48950	-0.10	20250312	43550	12.28	20250109	50000	-2.20	20241202	33000	48.18	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
36	20250312	140359	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48450	900	2	1.89	8913700775	184432	52.92	47600	48550	47550	61800	33300	47550	48330.55	100.00	0	-11835	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	122105	12.46	0.73	12	0.07	3887.00	66498.00	50000	20241202	-3.10	33000	20240419	46.82	48700	-0.51	20250310	43550	11.25	20250109	50000	-3.10	20241202	33000	46.82	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
37	20250312	130359	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48500	950	2	2.00	7584014275	157005	45.05	47600	48550	47550	61800	33300	47550	48304.29	100.00	0	-10807	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	122231	12.48	0.73	12	0.06	3887.00	66498.00	50000	20241202	-3.00	33000	20240419	46.97	48700	-0.41	20250310	43550	11.37	20250109	50000	-3.00	20241202	33000	46.97	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
38	20250312	120400	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48450	900	2	1.89	5844503325	121095	34.75	47600	48550	47550	61800	33300	47550	48263.79	100.00	0	-10201	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	122105	12.46	0.73	12	0.05	3887.00	66498.00	50000	20241202	-3.10	33000	20240419	46.82	48700	-0.51	20250310	43550	11.25	20250109	50000	-3.10	20241202	33000	46.82	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
39	20250312	110357	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48400	850	2	1.79	4638194550	96204	27.61	47600	48550	47550	61800	33300	47550	48212.08	100.00	0	-8777	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	121978	12.45	0.73	12	0.04	3887.00	66498.00	50000	20241202	-3.20	33000	20240419	46.67	48700	-0.62	20250310	43550	11.14	20250109	50000	-3.20	20241202	33000	46.67	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
40	20250312	100359	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48500	950	2	2.00	3234253525	67245	19.30	47600	48550	47550	61800	33300	47550	48096.57	100.00	0	-8455	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	122231	12.48	0.73	12	0.03	3887.00	66498.00	50000	20241202	-3.00	33000	20240419	46.97	48700	-0.41	20250310	43550	11.37	20250109	50000	-3.00	20241202	33000	46.97	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
41	20250312	090400	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47650	100	2	0.21	589106550	12361	3.55	47600	47850	47550	61800	33300	47550	47658.49	100.00	0	-6200	48450	48000	47700	47250	46950	47850	47100	15645	14250	5000	37080	50	1	252021685	120088	12.26	0.72	12	0.00	3887.00	66498.00	50000	20241202	-4.70	33000	20240419	44.39	48700	-2.16	20250310	43550	9.41	20250109	50000	-4.70	20241202	33000	44.39	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
42	20250311	160356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47550	-700	5	-1.45	12971459200	271775	70.86	47750	48150	47400	62700	33800	48250	47728.69	100.00	0	-34569	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	119836	12.23	0.72	12	0.11	3887.00	66498.00	50000	20241202	-4.90	33000	20240419	44.09	48700	-2.36	20250310	43550	9.18	20250109	50000	-4.90	20241202	33000	44.09	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	517	N	N
43	20250311	150358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47600	-650	5	-1.35	11992365500	251223	65.50	47750	48150	47400	62700	33800	48250	47735.93	100.00	0	-32951	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	119962	12.25	0.72	12	0.10	3887.00	66498.00	50000	20241202	-4.80	33000	20240419	44.24	48700	-2.26	20250310	43550	9.30	20250109	50000	-4.80	20241202	33000	44.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
44	20250311	140358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47600	-650	5	-1.35	9327659300	195241	50.91	47750	48150	47400	62700	33800	48250	47775.10	100.00	0	-29539	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	119962	12.25	0.72	12	0.08	3887.00	66498.00	50000	20241202	-4.80	33000	20240419	44.24	48700	-2.26	20250310	43550	9.30	20250109	50000	-4.80	20241202	33000	44.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
45	20250311	130358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47800	-450	5	-0.93	6766065925	141424	36.87	47750	48150	47400	62700	33800	48250	47842.41	100.00	0	-26387	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	120466	12.30	0.72	12	0.06	3887.00	66498.00	50000	20241202	-4.40	33000	20240419	44.85	48700	-1.85	20250310	43550	9.76	20250109	50000	-4.40	20241202	33000	44.85	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
46	20250311	120358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47900	-350	5	-0.73	5949673375	124361	32.43	47750	48150	47400	62700	33800	48250	47841.95	100.00	0	-23840	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	120718	12.32	0.72	12	0.05	3887.00	66498.00	50000	20241202	-4.20	33000	20240419	45.15	48700	-1.64	20250310	43550	9.99	20250109	50000	-4.20	20241202	33000	45.15	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
47	20250311	110358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47850	-400	5	-0.83	4963808450	103778	27.06	47750	48150	47400	62700	33800	48250	47831.02	100.00	0	-21991	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	120592	12.31	0.72	12	0.04	3887.00	66498.00	50000	20241202	-4.30	33000	20240419	45.00	48700	-1.75	20250310	43550	9.87	20250109	50000	-4.30	20241202	33000	45.00	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
48	20250311	100358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47950	-300	5	-0.62	3555221700	74272	19.37	47750	48150	47400	62700	33800	48250	47867.58	100.00	0	-16854	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	120844	12.34	0.72	12	0.03	3887.00	66498.00	50000	20241202	-4.10	33000	20240419	45.30	48700	-1.54	20250310	43550	10.10	20250109	50000	-4.10	20241202	33000	45.30	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
49	20250311	090358	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47950	-300	5	-0.62	734448775	15368	4.01	47750	48100	47400	62700	33800	48250	47790.72	100.00	-1	-4534	49116	48682	48266	47832	47416	48900	48050	15645	14450	5000	37630	50	1	252021685	120844	12.34	0.72	12	0.01	3887.00	66498.00	50000	20241202	-4.10	33000	20240419	45.30	48700	-1.54	20250310	43550	10.10	20250109	50000	-4.10	20241202	33000	45.30	20240419	0.02	N	030200	5000	15644 억	123490624	N	N	2045	N	N
50	20250310	160354	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48250	200	2	0.42	8404729900	173927	58.47	47850	48700	47850	62400	33650	48050	48323.39	100.00	0	-19912	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121600	12.41	0.73	12	0.07	3887.00	66498.00	50000	20241202	-3.50	33000	20240419	46.21	48700	-0.92	20250310	43550	10.79	20250109	50000	-3.50	20241202	33000	46.21	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2045	N	N
51	20250310	150357	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48400	350	2	0.73	7468250375	154555	51.96	47850	48700	47850	62400	33650	48050	48321.03	100.00	0	-15845	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121978	12.45	0.73	12	0.06	3887.00	66498.00	50000	20241202	-3.20	33000	20240419	46.67	48700	-0.62	20250310	43550	11.14	20250109	50000	-3.20	20241202	33000	46.67	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
52	20250310	140356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48250	200	2	0.42	6414851550	132739	44.63	47850	48700	47850	62400	33650	48050	48326.85	100.00	0	-12390	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121600	12.41	0.73	12	0.05	3887.00	66498.00	50000	20241202	-3.50	33000	20240419	46.21	48700	-0.92	20250310	43550	10.79	20250109	50000	-3.50	20241202	33000	46.21	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
53	20250310	130356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48200	150	2	0.31	5591346900	115658	38.88	47850	48700	47850	62400	33650	48050	48343.86	100.00	0	-11104	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121474	12.40	0.72	12	0.05	3887.00	66498.00	50000	20241202	-3.60	33000	20240419	46.06	48700	-1.03	20250310	43550	10.68	20250109	50000	-3.60	20241202	33000	46.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
54	20250310	120355	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48200	150	2	0.31	4830405125	99875	33.58	47850	48700	47850	62400	33650	48050	48364.58	100.00	0	-9347	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121474	12.40	0.72	12	0.04	3887.00	66498.00	50000	20241202	-3.60	33000	20240419	46.06	48700	-1.03	20250310	43550	10.68	20250109	50000	-3.60	20241202	33000	46.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
55	20250310	110355	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48400	350	2	0.73	4094146200	84635	28.45	47850	48700	47850	62400	33650	48050	48374.24	100.00	0	-8711	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121978	12.45	0.73	12	0.03	3887.00	66498.00	50000	20241202	-3.20	33000	20240419	46.67	48700	-0.62	20250310	43550	11.14	20250109	50000	-3.20	20241202	33000	46.67	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
56	20250310	100356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48350	300	2	0.62	3159652525	65329	21.96	47850	48700	47850	62400	33650	48050	48365.35	100.00	0	-8967	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121852	12.44	0.73	12	0.03	3887.00	66498.00	50000	20241202	-3.30	33000	20240419	46.52	48700	-0.72	20250310	43550	11.02	20250109	50000	-3.30	20241202	33000	46.52	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
57	20250310	090356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48200	150	2	0.31	574306800	11946	4.02	47850	48350	47850	62400	33650	48050	48075.29	100.00	0	-7255	48650	48350	48200	47900	47750	48275	47825	15645	14350	5000	37470	50	1	252021685	121474	12.40	0.72	12	0.00	3887.00	66498.00	50000	20241202	-3.60	33000	20240419	46.06	48550	-0.72	20250203	43550	10.68	20250109	50000	-3.60	20241202	33000	46.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
58	20250307	160354	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48050	-450	5	-0.93	8183334250	169354	26.47	48500	48500	48050	63000	33950	48500	48322.18	100.00	0	-7083	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121096	12.36	0.72	12	0.07	3887.00	66498.00	50000	20241202	-3.90	33000	20240419	45.61	48550	-1.03	20250203	43550	10.33	20250109	50000	-3.90	20241202	33000	45.61	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2718	N	N
59	20250307	150356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48200	-300	5	-0.62	7376923800	152602	23.86	48500	48500	48050	63000	33950	48500	48340.87	100.00	0	-100	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121474	12.40	0.72	12	0.06	3887.00	66498.00	50000	20241202	-3.60	33000	20240419	46.06	48550	-0.72	20250203	43550	10.68	20250109	50000	-3.60	20241202	33000	46.06	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
60	20250307	140355	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48450	-50	5	-0.10	6247375400	129245	20.20	48500	48500	48050	63000	33950	48500	48337.38	100.00	0	-297	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	122105	12.46	0.73	12	0.05	3887.00	66498.00	50000	20241202	-3.10	33000	20240419	46.82	48550	-0.21	20250203	43550	11.25	20250109	50000	-3.10	20241202	33000	46.82	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
61	20250307	130356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48400	-100	5	-0.21	5541870425	114658	17.92	48500	48500	48050	63000	33950	48500	48333.82	100.00	0	-1480	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121978	12.45	0.73	12	0.05	3887.00	66498.00	50000	20241202	-3.20	33000	20240419	46.67	48550	-0.31	20250203	43550	11.14	20250109	50000	-3.20	20241202	33000	46.67	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
62	20250307	120356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48400	-100	5	-0.21	4554421100	94234	14.73	48500	48500	48050	63000	33950	48500	48330.85	100.00	0	-2663	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121978	12.45	0.73	12	0.04	3887.00	66498.00	50000	20241202	-3.20	33000	20240419	46.67	48550	-0.31	20250203	43550	11.14	20250109	50000	-3.20	20241202	33000	46.67	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
63	20250307	110355	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48300	-200	5	-0.41	3794859875	78534	12.28	48500	48500	48050	63000	33950	48500	48321.08	100.00	0	-4387	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121726	12.43	0.73	12	0.03	3887.00	66498.00	50000	20241202	-3.40	33000	20240419	46.36	48550	-0.51	20250203	43550	10.91	20250109	50000	-3.40	20241202	33000	46.36	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
64	20250307	100354	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48350	-150	5	-0.31	1754893400	36297	5.67	48500	48500	48200	63000	33950	48500	48347.88	100.00	0	-5888	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121852	12.44	0.73	12	0.01	3887.00	66498.00	50000	20241202	-3.30	33000	20240419	46.52	48550	-0.41	20250203	43550	11.02	20250109	50000	-3.30	20241202	33000	46.52	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
65	20250307	090357	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48350	-150	5	-0.31	250721600	5185	0.81	48500	48500	48200	63000	33950	48500	48353.23	100.00	0	317	49166	48832	48166	47832	47166	49000	48000	15645	14500	5000	37830	50	1	252021685	121852	12.44	0.73	12	0.00	3887.00	66498.00	50000	20241202	-3.30	33000	20240419	46.52	48550	-0.41	20250203	43550	11.02	20250109	50000	-3.30	20241202	33000	46.52	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	27411	N	N
66	20250306	160354	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48500	1100	2	2.32	16626493500	344754	75.43	47500	48500	47500	61600	33200	47400	48226.82	100.00	0	20419	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	122231	12.48	0.73	12	0.14	3887.00	66498.00	50000	20241202	-3.00	33000	20240419	46.97	48550	-0.10	20250203	43550	11.37	20250109	50000	-3.00	20241202	33000	46.97	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	27411	N	N
67	20250306	150353	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48250	850	2	1.79	12417402425	257826	56.41	47500	48350	47500	61600	33200	47400	48162.18	100.00	0	-99	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	121600	12.41	0.73	12	0.10	3887.00	66498.00	50000	20241202	-3.50	33000	20240419	46.21	48550	-0.62	20250203	43550	10.79	20250109	50000	-3.50	20241202	33000	46.21	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
68	20250306	140353	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48250	850	2	1.79	10571229350	219522	48.03	47500	48350	47500	61600	33200	47400	48155.95	100.00	0	-9668	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	121600	12.41	0.73	12	0.09	3887.00	66498.00	50000	20241202	-3.50	33000	20240419	46.21	48550	-0.62	20250203	43550	10.79	20250109	50000	-3.50	20241202	33000	46.21	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
69	20250306	130353	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48200	800	2	1.69	9046106900	187897	41.11	47500	48350	47500	61600	33200	47400	48144.28	100.00	0	-8640	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	121474	12.40	0.72	12	0.07	3887.00	66498.00	50000	20241202	-3.60	33000	20240419	46.06	48550	-0.72	20250203	43550	10.68	20250109	50000	-3.60	20241202	33000	46.06	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
70	20250306	120353	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48200	800	2	1.69	7616546600	158246	34.62	47500	48350	47500	61600	33200	47400	48131.42	100.00	0	-6284	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	121474	12.40	0.72	12	0.06	3887.00	66498.00	50000	20241202	-3.60	33000	20240419	46.06	48550	-0.72	20250203	43550	10.68	20250109	50000	-3.60	20241202	33000	46.06	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
71	20250306	110352	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48325	925	2	1.95	6764203575	140580	30.76	47500	48350	47500	61600	33200	47400	48116.81	100.00	0	-5767	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	121789	12.43	0.73	12	0.06	3887.00	66498.00	50000	20241202	-3.35	33000	20240419	46.44	48550	-0.46	20250203	43550	10.96	20250109	50000	-3.35	20241202	33000	46.44	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
72	20250306	100353	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	48275	875	2	1.85	4802543575	99923	21.86	47500	48300	47500	61600	33200	47400	48062.97	100.00	0	-5745	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	121663	12.42	0.73	12	0.04	3887.00	66498.00	50000	20241202	-3.45	33000	20240419	46.29	48550	-0.57	20250203	43550	10.85	20250109	50000	-3.45	20241202	33000	46.29	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
73	20250306	090356	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47700	300	2	0.63	636102950	13347	2.92	47500	47900	47500	61600	33200	47400	47660.43	100.00	0	-4222	48133	47766	47333	46966	46533	47550	46750	15645	14200	5000	36970	50	1	252021685	120214	12.27	0.72	12	0.01	3887.00	66498.00	50000	20241202	-4.60	33000	20240419	44.55	48550	-1.75	20250203	43550	9.53	20250109	50000	-4.60	20241202	33000	44.55	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
74	20250305	160350	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47400	-300	5	-0.63	9894870275	209860	47.21	47600	47700	46900	62000	33400	47700	47149.19	100.00	0	8625	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	119458	12.19	0.71	12	0.08	3887.00	66498.00	50000	20241202	-5.20	33000	20240419	43.64	48550	-2.37	20250203	43550	8.84	20250109	50000	-5.20	20241202	33000	43.64	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	4915	N	N
75	20250305	150352	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47050	-650	5	-1.36	8777274350	186205	41.89	47600	47700	46900	62000	33400	47700	47137.69	100.00	0	7512	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	118576	12.10	0.71	12	0.07	3887.00	66498.00	50000	20241202	-5.90	33000	20240419	42.58	48550	-3.09	20250203	43550	8.04	20250109	50000	-5.90	20241202	33000	42.58	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
76	20250305	140349	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47450	-250	5	-0.52	6867856175	145676	32.77	47600	47700	46900	62000	33400	47700	47144.73	100.00	0	6952	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	119584	12.21	0.71	12	0.06	3887.00	66498.00	50000	20241202	-5.10	33000	20240419	43.79	48550	-2.27	20250203	43550	8.96	20250109	50000	-5.10	20241202	33000	43.79	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
77	20250305	130349	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47150	-550	5	-1.15	5762890750	122308	27.52	47600	47700	46900	62000	33400	47700	47117.86	100.00	0	2568	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	118828	12.13	0.71	12	0.05	3887.00	66498.00	50000	20241202	-5.70	33000	20240419	42.88	48550	-2.88	20250203	43550	8.27	20250109	50000	-5.70	20241202	33000	42.88	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
78	20250305	120351	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47100	-600	5	-1.26	4842120250	102790	23.13	47600	47700	46900	62000	33400	47700	47106.92	100.00	0	-1566	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	118702	12.12	0.71	12	0.04	3887.00	66498.00	50000	20241202	-5.80	33000	20240419	42.73	48550	-2.99	20250203	43550	8.15	20250109	50000	-5.80	20241202	33000	42.73	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
79	20250305	110348	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47000	-700	5	-1.47	3788943550	80426	18.09	47600	47700	46900	62000	33400	47700	47110.93	100.00	0	-3322	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	118450	12.09	0.71	12	0.03	3887.00	66498.00	50000	20241202	-6.00	33000	20240419	42.42	48550	-3.19	20250203	43550	7.92	20250109	50000	-6.00	20241202	33000	42.42	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
80	20250305	100350	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47000	-700	5	-1.47	2030482775	43025	9.68	47600	47700	47000	62000	33400	47700	47193.09	100.00	0	-5272	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	118450	12.09	0.71	12	0.02	3887.00	66498.00	50000	20241202	-6.00	33000	20240419	42.42	48550	-3.19	20250203	43550	7.92	20250109	50000	-6.00	20241202	33000	42.42	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
81	20250305	090348	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47350	-350	5	-0.73	165948100	3491	0.79	47600	47700	47350	62000	33400	47700	47535.98	100.00	0	-907	48666	48182	47516	47032	46366	48425	47275	15645	14300	5000	37200	50	1	252021685	119332	12.18	0.71	12	0.00	3887.00	66498.00	50000	20241202	-5.30	33000	20240419	43.48	48550	-2.47	20250203	43550	8.73	20250109	50000	-5.30	20241202	33000	43.48	20240419	0.03	N	030200	5000	15644 억	123490625	N	N	2874	N	N
82	20250304	160347	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47700	700	2	1.49	9673538925	203460	37.31	46850	48000	46850	61100	32900	47000	47544.03	100.00	0	-20348	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	120214	12.27	0.72	12	0.08	3887.00	66498.00	50000	20241202	-4.60	33000	20240419	44.55	48550	-1.75	20250203	43550	9.53	20250109	50000	-4.60	20241202	33000	44.55	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	2874	N	N
83	20250304	150345	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47500	500	2	1.06	8613877675	181206	33.23	46850	48000	46850	61100	32900	47000	47536.41	100.00	0	-19650	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119710	12.22	0.71	12	0.07	3887.00	66498.00	50000	20241202	-5.00	33000	20240419	43.94	48550	-2.16	20250203	43550	9.07	20250109	50000	-5.00	20241202	33000	43.94	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N
84	20250304	140347	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47600	600	2	1.28	7341893625	154452	28.32	46850	48000	46850	61100	32900	47000	47535.15	100.00	0	-19720	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119962	12.25	0.72	12	0.06	3887.00	66498.00	50000	20241202	-4.80	33000	20240419	44.24	48550	-1.96	20250203	43550	9.30	20250109	50000	-4.80	20241202	33000	44.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N
85	20250304	130345	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47500	500	2	1.06	6487495375	136493	25.03	46850	48000	46850	61100	32900	47000	47529.92	100.00	0	-16537	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119710	12.22	0.71	12	0.05	3887.00	66498.00	50000	20241202	-5.00	33000	20240419	43.94	48550	-2.16	20250203	43550	9.07	20250109	50000	-5.00	20241202	33000	43.94	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N
86	20250304	120344	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47500	500	2	1.06	5671504400	119330	21.88	46850	48000	46850	61100	32900	47000	47527.95	100.00	0	-11459	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119710	12.22	0.71	12	0.05	3887.00	66498.00	50000	20241202	-5.00	33000	20240419	43.94	48550	-2.16	20250203	43550	9.07	20250109	50000	-5.00	20241202	33000	43.94	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N
87	20250304	110346	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47600	600	2	1.28	4882895400	102749	18.84	46850	48000	46850	61100	32900	47000	47522.61	100.00	0	-9952	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119962	12.25	0.72	12	0.04	3887.00	66498.00	50000	20241202	-4.80	33000	20240419	44.24	48550	-1.96	20250203	43550	9.30	20250109	50000	-4.80	20241202	33000	44.24	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N
88	20250304	100344	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47500	500	2	1.06	3491694300	73463	13.47	46850	48000	46850	61100	32900	47000	47530.05	100.00	0	-6227	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119710	12.22	0.71	12	0.03	3887.00	66498.00	50000	20241202	-5.00	33000	20240419	43.94	48550	-2.16	20250203	43550	9.07	20250109	50000	-5.00	20241202	33000	43.94	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N
89	20250304	090342	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	47400	400	2	0.85	593242300	12568	2.30	46850	47950	46850	61100	32900	47000	47202.78	100.00	0	-1667	48000	47500	47150	46650	46300	47325	46475	15645	14100	5000	36660	50	1	252021685	119458	12.19	0.71	12	0.00	3887.00	66498.00	50000	20241202	-5.20	33000	20240419	43.64	48550	-2.37	20250203	43550	8.84	20250109	50000	-5.20	20241202	33000	43.64	20240419	0.02	N	030200	5000	15644 억	123490625	N	N	25290	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History