KissMeData/032640/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

75 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	20240430	160424	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9850	-50	5	-0.51	8485036860	859271	98.15	9870	9910	9850	12870	6930	9900	9874.70	74.73	-154558	-17428	9960	9930	9870	9840	9780	9945	9855	25740	2970	5000	7720	10	1	436611361	43006	6.91	0.50	12	0.20	1426.00	19633.00	11410	20230511	-13.67	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11410	-13.67	20230511	9510	3.58	20240415	0.15	N	032640	5000	25739 억	159884506	N	N	40	N	N
3	20240430	150424	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9870	-30	5	-0.30	5638713740	570412	65.15	9870	9910	9860	12870	6930	9900	9885.33	74.78	-62315	23904	9960	9930	9870	9840	9780	9945	9855	25740	2970	5000	7720	10	1	436611361	43094	6.92	0.50	12	0.13	1426.00	19633.00	11410	20230511	-13.50	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	11410	-13.50	20230511	9510	3.79	20240415	0.15	N	032640	5000	25739 억	159976749	N	N	2	N	N
4	20240430	140424	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9880	-20	5	-0.20	4800814520	485602	55.47	9870	9910	9860	12870	6930	9900	9886.32	74.79	-35837	48785	9960	9930	9870	9840	9780	9945	9855	25740	2970	5000	7720	10	1	436611361	43137	6.93	0.50	12	0.11	1426.00	19633.00	11410	20230511	-13.41	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	11410	-13.41	20230511	9510	3.89	20240415	0.15	N	032640	5000	25739 억	160003227	N	N	2	N	N
5	20240430	130423	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9870	-30	5	-0.30	4309791640	435900	49.79	9870	9910	9860	12870	6930	9900	9887.11	74.79	-30325	62486	9960	9930	9870	9840	9780	9945	9855	25740	2970	5000	7720	10	1	436611361	43094	6.92	0.50	12	0.10	1426.00	19633.00	11410	20230511	-13.50	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	11410	-13.50	20230511	9510	3.79	20240415	0.15	N	032640	5000	25739 억	160008739	N	N	2	N	N
6	20240430	120423	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9880	-20	5	-0.20	3546001280	358603	40.96	9870	9910	9860	12870	6930	9900	9888.38	74.80	-20334	70103	9960	9930	9870	9840	9780	9945	9855	25740	2970	5000	7720	10	1	436611361	43137	6.93	0.50	12	0.08	1426.00	19633.00	11410	20230511	-13.41	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	11410	-13.41	20230511	9510	3.89	20240415	0.15	N	032640	5000	25739 억	160018730	N	N	2	N	N
7	20240430	110422	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9880	-20	5	-0.20	3126039900	316093	36.11	9870	9910	9860	12870	6930	9900	9889.62	74.80	-15745	79752	9960	9930	9870	9840	9780	9945	9855	25740	2970	5000	7720	10	1	436611361	43137	6.93	0.50	12	0.07	1426.00	19633.00	11410	20230511	-13.41	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	11410	-13.41	20230511	9510	3.89	20240415	0.15	N	032640	5000	25739 억	160023319	N	N	2	N	N
8	20240430	100421	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9890	-10	5	-0.10	2542463290	257038	29.36	9870	9910	9860	12870	6930	9900	9891.39	74.80	-10961	93378	9960	9930	9870	9840	9780	9945	9855	25740	2970	5000	7720	10	1	436611361	43181	6.94	0.50	12	0.06	1426.00	19633.00	11410	20230511	-13.32	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	11410	-13.32	20230511	9510	4.00	20240415	0.15	N	032640	5000	25739 억	160028103	N	N	2	N	N
9	20240430	090429	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9870	-30	5	-0.30	535920160	54185	6.19	9870	9910	9860	12870	6930	9900	9890.56	74.81	9651	24968	9960	9930	9870	9840	9780	9945	9855	25740	2970	5000	7720	10	1	436611361	43094	6.92	0.50	12	0.01	1426.00	19633.00	11410	20230511	-13.50	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	11410	-13.50	20230511	9510	3.79	20240415	0.15	N	032640	5000	25739 억	160048715	N	N	2	N	N
10	20240429	160413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9900	120	2	1.23	8628825300	874559	193.61	9850	9900	9810	12710	6850	9780	9866.48	74.81	127683	139480	9866	9822	9776	9732	9686	9825	9735	25740	2930	5000	7620	10	1	436611361	43225	6.94	0.50	12	0.20	1426.00	19633.00	11410	20230511	-13.23	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	11410	-13.23	20230511	9510	4.10	20240415	0.15	N	032640	5000	25739 억	160039064	N	N	2	N	N
11	20240429	150421	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9890	110	2	1.12	7470369410	757489	167.69	9850	9900	9810	12710	6850	9780	9862.02	74.80	123403	132617	9866	9822	9776	9732	9686	9825	9735	25740	2930	5000	7620	10	1	436611361	43181	6.94	0.50	12	0.17	1426.00	19633.00	11410	20230511	-13.32	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	11410	-13.32	20230511	9510	4.00	20240415	0.15	N	032640	5000	25739 억	160034784	N	N	755	N	N
12	20240429	140408	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9870	90	2	0.92	5631439030	571606	126.54	9850	9890	9810	12710	6850	9780	9851.96	74.82	148452	105534	9866	9822	9776	9732	9686	9825	9735	25740	2930	5000	7620	10	1	436611361	43094	6.92	0.50	12	0.13	1426.00	19633.00	11410	20230511	-13.50	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	11410	-13.50	20230511	9510	3.79	20240415	0.15	N	032640	5000	25739 억	160059833	N	N	755	N	N
13	20240429	130421	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9850	70	2	0.72	4692770470	476519	105.49	9850	9880	9810	12710	6850	9780	9848.02	74.81	127906	82413	9866	9822	9776	9732	9686	9825	9735	25740	2930	5000	7620	10	1	436611361	43006	6.91	0.50	12	0.11	1426.00	19633.00	11410	20230511	-13.67	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11410	-13.67	20230511	9510	3.58	20240415	0.15	N	032640	5000	25739 억	160039287	N	N	755	N	N
14	20240429	120421	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9870	90	2	0.92	3880557760	394168	87.26	9850	9880	9810	12710	6850	9780	9844.93	74.79	99565	59943	9866	9822	9776	9732	9686	9825	9735	25740	2930	5000	7620	10	1	436611361	43094	6.92	0.50	12	0.09	1426.00	19633.00	11410	20230511	-13.50	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	11410	-13.50	20230511	9510	3.79	20240415	0.15	N	032640	5000	25739 억	160010946	N	N	755	N	N
15	20240429	110409	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9840	60	2	0.61	2444816580	248526	55.02	9850	9860	9810	12710	6850	9780	9837.27	74.76	38064	12333	9866	9822	9776	9732	9686	9825	9735	25740	2930	5000	7620	10	1	436611361	42963	6.90	0.50	12	0.06	1426.00	19633.00	11410	20230511	-13.76	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11410	-13.76	20230511	9510	3.47	20240415	0.15	N	032640	5000	25739 억	159949445	N	N	755	N	N
16	20240429	100422	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9840	60	2	0.61	1464833960	148950	32.97	9850	9860	9810	12710	6850	9780	9834.40	74.75	18769	7977	9866	9822	9776	9732	9686	9825	9735	25740	2930	5000	7620	10	1	436611361	42963	6.90	0.50	12	0.03	1426.00	19633.00	11410	20230511	-13.76	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11410	-13.76	20230511	9510	3.47	20240415	0.15	N	032640	5000	25739 억	159930150	N	N	755	N	N
17	20240429	090422	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9850	70	2	0.72	199898240	20307	4.50	9850	9860	9820	12710	6850	9780	9843.81	74.75	3527	6146	9866	9822	9776	9732	9686	9825	9735	25740	2930	5000	7620	10	1	436611361	43006	6.91	0.50	12	0.00	1426.00	19633.00	11410	20230511	-13.67	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11410	-13.67	20230511	9510	3.58	20240415	0.15	N	032640	5000	25739 억	159914908	N	N	755	N	N
18	20240426	160420	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9780	30	2	0.31	3692051500	376855	80.84	9780	9820	9730	12670	6830	9750	9797.02	74.77	56377	-45226	9843	9796	9763	9716	9683	9790	9710	25740	2920	5000	7600	10	1	436611361	42701	6.86	0.50	12	0.09	1426.00	19633.00	11410	20230511	-14.29	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11410	-14.29	20230511	9510	2.84	20240415	0.15	N	032640	5000	25739 억	159958222	N	N	755	N	N
19	20240426	150421	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9790	40	2	0.41	3095265320	315856	67.75	9780	9820	9730	12670	6830	9750	9799.61	74.75	22261	-27744	9843	9796	9763	9716	9683	9790	9710	25740	2920	5000	7600	10	1	436611361	42744	6.87	0.50	12	0.07	1426.00	19633.00	11410	20230511	-14.20	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	11410	-14.20	20230511	9510	2.94	20240415	0.15	N	032640	5000	25739 억	159924106	N	N	1475	N	N
20	20240426	140419	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9790	40	2	0.41	2673603080	272805	58.52	9780	9820	9730	12670	6830	9750	9800.42	74.75	24557	-15597	9843	9796	9763	9716	9683	9790	9710	25740	2920	5000	7600	10	1	436611361	42744	6.87	0.50	12	0.06	1426.00	19633.00	11410	20230511	-14.20	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	11410	-14.20	20230511	9510	2.94	20240415	0.15	N	032640	5000	25739 억	159926402	N	N	1475	N	N
21	20240426	130419	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9800	50	2	0.51	2048369420	209019	44.84	9780	9820	9730	12670	6830	9750	9799.92	74.76	32329	897	9843	9796	9763	9716	9683	9790	9710	25740	2920	5000	7600	10	1	436611361	42788	6.87	0.50	12	0.05	1426.00	19633.00	11410	20230511	-14.11	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	11410	-14.11	20230511	9510	3.05	20240415	0.15	N	032640	5000	25739 억	159934174	N	N	1475	N	N
22	20240426	120418	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9810	60	2	0.62	1629517410	166292	35.67	9780	9820	9730	12670	6830	9750	9799.14	74.75	26042	2981	9843	9796	9763	9716	9683	9790	9710	25740	2920	5000	7600	10	1	436611361	42832	6.88	0.50	12	0.04	1426.00	19633.00	11410	20230511	-14.02	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11410	-14.02	20230511	9510	3.15	20240415	0.15	N	032640	5000	25739 억	159927887	N	N	1475	N	N
23	20240426	110419	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9820	70	2	0.72	1119096650	114241	24.51	9780	9820	9730	12670	6830	9750	9795.93	74.75	27022	11368	9843	9796	9763	9716	9683	9790	9710	25740	2920	5000	7600	10	1	436611361	42875	6.89	0.50	12	0.03	1426.00	19633.00	11410	20230511	-13.94	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	11410	-13.94	20230511	9510	3.26	20240415	0.15	N	032640	5000	25739 억	159928867	N	N	1475	N	N
24	20240426	100418	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9800	50	2	0.51	497095870	50858	10.91	9780	9800	9730	12670	6830	9750	9774.20	74.75	12190	1602	9843	9796	9763	9716	9683	9790	9710	25740	2920	5000	7600	10	1	436611361	42788	6.87	0.50	12	0.01	1426.00	19633.00	11410	20230511	-14.11	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	11410	-14.11	20230511	9510	3.05	20240415	0.15	N	032640	5000	25739 억	159914035	N	N	1475	N	N
25	20240426	090420	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9760	10	2	0.10	122016690	12499	2.68	9780	9780	9750	12670	6830	9750	9762.13	74.74	980	-4433	9843	9796	9763	9716	9683	9790	9710	25740	2920	5000	7600	10	1	436611361	42613	6.84	0.50	12	0.00	1426.00	19633.00	11410	20230511	-14.46	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11410	-14.46	20230511	9510	2.63	20240415	0.15	N	032640	5000	25739 억	159902825	N	N	1475	N	N
26	20240425	160417	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	-30	5	-0.31	4528516910	464061	68.90	9750	9810	9730	12710	6850	9780	9758.47	74.74	11944	-105334	9853	9816	9793	9756	9733	9805	9745	25740	2930	5000	7620	10	1	436611361	42570	6.84	0.50	12	0.11	1426.00	19633.00	11410	20230511	-14.55	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11410	-14.55	20230511	9510	2.52	20240415	0.16	N	032640	5000	25739 억	159902138	N	N	1475	N	N
27	20240425	150420	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9770	-10	5	-0.10	3623041750	371268	55.12	9750	9810	9730	12710	6850	9780	9758.56	74.74	14661	-80254	9853	9816	9793	9756	9733	9805	9745	25740	2930	5000	7620	10	1	436611361	42657	6.85	0.50	12	0.09	1426.00	19633.00	11410	20230511	-14.37	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	11410	-14.37	20230511	9510	2.73	20240415	0.16	N	032640	5000	25739 억	159904855	N	N	1	N	N
28	20240425	140417	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9760	-20	5	-0.20	3156803370	323522	48.03	9750	9810	9730	12710	6850	9780	9757.62	74.75	29959	-67960	9853	9816	9793	9756	9733	9805	9745	25740	2930	5000	7620	10	1	436611361	42613	6.84	0.50	12	0.07	1426.00	19633.00	11410	20230511	-14.46	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11410	-14.46	20230511	9510	2.63	20240415	0.16	N	032640	5000	25739 억	159920153	N	N	1	N	N
29	20240425	130419	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9810	30	2	0.31	2662822650	272958	40.53	9750	9810	9730	12710	6850	9780	9755.43	74.75	33295	-45115	9853	9816	9793	9756	9733	9805	9745	25740	2930	5000	7620	10	1	436611361	42832	6.88	0.50	12	0.06	1426.00	19633.00	11410	20230511	-14.02	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11410	-14.02	20230511	9510	3.15	20240415	0.16	N	032640	5000	25739 억	159923489	N	N	1	N	N
30	20240425	120417	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	-30	5	-0.31	2100490650	215413	31.98	9750	9790	9730	12710	6850	9780	9750.99	74.75	34327	-27530	9853	9816	9793	9756	9733	9805	9745	25740	2930	5000	7620	10	1	436611361	42570	6.84	0.50	12	0.05	1426.00	19633.00	11410	20230511	-14.55	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11410	-14.55	20230511	9510	2.52	20240415	0.16	N	032640	5000	25739 억	159924521	N	N	1	N	N
31	20240425	110418	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9780	0	3	0.00	1788372300	183429	27.23	9750	9790	9730	12710	6850	9780	9749.67	74.75	37066	-16798	9853	9816	9793	9756	9733	9805	9745	25740	2930	5000	7620	10	1	436611361	42701	6.86	0.50	12	0.04	1426.00	19633.00	11410	20230511	-14.29	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11410	-14.29	20230511	9510	2.84	20240415	0.16	N	032640	5000	25739 억	159927260	N	N	1	N	N
32	20240425	100417	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	-40	5	-0.41	1191751210	122307	18.16	9750	9780	9730	12710	6850	9780	9743.93	74.75	31033	-2935	9853	9816	9793	9756	9733	9805	9745	25740	2930	5000	7620	10	1	436611361	42526	6.83	0.50	12	0.03	1426.00	19633.00	11410	20230511	-14.64	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11410	-14.64	20230511	9510	2.42	20240415	0.16	N	032640	5000	25739 억	159921227	N	N	1	N	N
33	20240425	090418	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	-40	5	-0.41	224638060	23040	3.42	9750	9780	9730	12710	6850	9780	9749.92	74.74	7856	-5013	9853	9816	9793	9756	9733	9805	9745	25740	2930	5000	7620	10	1	436611361	42526	6.83	0.50	12	0.01	1426.00	19633.00	11410	20230511	-14.64	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11410	-14.64	20230511	9510	2.42	20240415	0.16	N	032640	5000	25739 억	159898050	N	N	1	N	N
34	20240424	160416	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9780	30	2	0.31	5704274970	582795	102.80	9790	9830	9770	12670	6830	9750	9787.79	74.78	200443	14728	9810	9780	9750	9720	9690	9795	9735	25740	2920	5000	7600	10	1	436611361	42701	6.86	0.50	12	0.13	1426.00	19633.00	11410	20230511	-14.29	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11410	-14.29	20230511	9510	2.84	20240415	0.16	N	032640	5000	25739 억	159980582	N	N	1	N	N
35	20240424	150416	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9770	20	2	0.21	4241013190	433184	76.41	9790	9830	9770	12670	6830	9750	9790.33	74.74	115016	58103	9810	9780	9750	9720	9690	9795	9735	25740	2920	5000	7600	10	1	436611361	42657	6.85	0.50	12	0.10	1426.00	19633.00	11410	20230511	-14.37	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	11410	-14.37	20230511	9510	2.73	20240415	0.16	N	032640	5000	25739 억	159895155	N	N	485	N	N
36	20240424	140415	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9780	30	2	0.31	3151931480	321924	56.78	9790	9830	9770	12670	6830	9750	9790.92	74.74	120414	77780	9810	9780	9750	9720	9690	9795	9735	25740	2920	5000	7600	10	1	436611361	42701	6.86	0.50	12	0.07	1426.00	19633.00	11410	20230511	-14.29	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11410	-14.29	20230511	9510	2.84	20240415	0.16	N	032640	5000	25739 억	159900553	N	N	485	N	N
37	20240424	130421	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9790	40	2	0.41	2843782840	290423	51.23	9790	9830	9770	12670	6830	9750	9791.87	74.73	105402	77673	9810	9780	9750	9720	9690	9795	9735	25740	2920	5000	7600	10	1	436611361	42744	6.87	0.50	12	0.07	1426.00	19633.00	11410	20230511	-14.20	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	11410	-14.20	20230511	9510	2.94	20240415	0.16	N	032640	5000	25739 억	159885541	N	N	485	N	N
38	20240424	120417	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9790	40	2	0.41	2444271350	249558	44.02	9790	9830	9770	12670	6830	9750	9794.40	74.73	98664	81211	9810	9780	9750	9720	9690	9795	9735	25740	2920	5000	7600	10	1	436611361	42744	6.87	0.50	12	0.06	1426.00	19633.00	11410	20230511	-14.20	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	11410	-14.20	20230511	9510	2.94	20240415	0.16	N	032640	5000	25739 억	159878803	N	N	485	N	N
39	20240424	110415	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9800	50	2	0.51	1964272490	200505	35.37	9790	9830	9780	12670	6830	9750	9796.63	74.73	87643	75003	9810	9780	9750	9720	9690	9795	9735	25740	2920	5000	7600	10	1	436611361	42788	6.87	0.50	12	0.05	1426.00	19633.00	11410	20230511	-14.11	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	11410	-14.11	20230511	9510	3.05	20240415	0.16	N	032640	5000	25739 억	159867782	N	N	485	N	N
40	20240424	100415	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9800	50	2	0.51	1386968300	141547	24.97	9790	9830	9780	12670	6830	9750	9798.64	74.71	57476	55256	9810	9780	9750	9720	9690	9795	9735	25740	2920	5000	7600	10	1	436611361	42788	6.87	0.50	12	0.03	1426.00	19633.00	11410	20230511	-14.11	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	11410	-14.11	20230511	9510	3.05	20240415	0.16	N	032640	5000	25739 억	159837615	N	N	485	N	N
41	20240424	090416	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9810	60	2	0.62	376630400	38420	6.78	9790	9830	9780	12670	6830	9750	9802.98	74.70	23832	27924	9810	9780	9750	9720	9690	9795	9735	25740	2920	5000	7600	10	1	436611361	42832	6.88	0.50	12	0.01	1426.00	19633.00	11410	20230511	-14.02	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11410	-14.02	20230511	9510	3.15	20240415	0.16	N	032640	5000	25739 억	159803971	N	N	485	N	N
42	20240423	160407	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	30	2	0.31	4274374910	438418	84.86	9730	9780	9720	12630	6810	9720	9749.54	74.72	46923	-44250	9820	9770	9740	9690	9660	9755	9675	25740	2910	5000	7580	10	1	436611361	42570	6.84	0.50	12	0.10	1426.00	19633.00	11410	20230511	-14.55	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11410	-14.55	20230511	9510	2.52	20240415	0.16	N	032640	5000	25739 억	159853389	N	N	485	N	N
43	20240423	150415	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	30	2	0.31	3310472690	339570	65.73	9730	9780	9720	12630	6810	9720	9749.01	74.70	6542	-37683	9820	9770	9740	9690	9660	9755	9675	25740	2910	5000	7580	10	1	436611361	42570	6.84	0.50	12	0.08	1426.00	19633.00	11410	20230511	-14.55	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11410	-14.55	20230511	9510	2.52	20240415	0.16	N	032640	5000	25739 억	159813008	N	N	1114	N	N
44	20240423	140416	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9760	40	2	0.41	2873699400	294803	57.06	9730	9780	9720	12630	6810	9720	9747.86	74.72	43194	-29738	9820	9770	9740	9690	9660	9755	9675	25740	2910	5000	7580	10	1	436611361	42613	6.84	0.50	12	0.07	1426.00	19633.00	11410	20230511	-14.46	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11410	-14.46	20230511	9510	2.63	20240415	0.16	N	032640	5000	25739 억	159849660	N	N	1114	N	N
45	20240423	130413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	30	2	0.31	2169982670	222714	43.11	9730	9760	9720	12630	6810	9720	9743.36	74.72	53662	-24844	9820	9770	9740	9690	9660	9755	9675	25740	2910	5000	7580	10	1	436611361	42570	6.84	0.50	12	0.05	1426.00	19633.00	11410	20230511	-14.55	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11410	-14.55	20230511	9510	2.52	20240415	0.16	N	032640	5000	25739 억	159860128	N	N	1114	N	N
46	20240423	120414	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	30	2	0.31	1818903010	186723	36.14	9730	9760	9720	12630	6810	9720	9741.18	74.71	35469	-16254	9820	9770	9740	9690	9660	9755	9675	25740	2910	5000	7580	10	1	436611361	42570	6.84	0.50	12	0.04	1426.00	19633.00	11410	20230511	-14.55	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11410	-14.55	20230511	9510	2.52	20240415	0.16	N	032640	5000	25739 억	159841935	N	N	1114	N	N
47	20240423	110413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	20	2	0.21	1394476910	143184	27.72	9730	9760	9720	12630	6810	9720	9739.06	74.71	19582	-15229	9820	9770	9740	9690	9660	9755	9675	25740	2910	5000	7580	10	1	436611361	42526	6.83	0.50	12	0.03	1426.00	19633.00	11410	20230511	-14.64	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11410	-14.64	20230511	9510	2.42	20240415	0.16	N	032640	5000	25739 억	159826048	N	N	1114	N	N
48	20240423	100414	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	20	2	0.21	853082680	87557	16.95	9730	9760	9720	12630	6810	9720	9743.17	74.71	27045	-5551	9820	9770	9740	9690	9660	9755	9675	25740	2910	5000	7580	10	1	436611361	42526	6.83	0.50	12	0.02	1426.00	19633.00	11410	20230511	-14.64	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11410	-14.64	20230511	9510	2.42	20240415	0.16	N	032640	5000	25739 억	159833511	N	N	1114	N	N
49	20240423	090414	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	30	2	0.31	169707390	17440	3.38	9730	9760	9720	12630	6810	9720	9730.93	74.71	36656	514	9820	9770	9740	9690	9660	9755	9675	25740	2910	5000	7580	10	1	436611361	42570	6.84	0.50	12	0.00	1426.00	19633.00	11410	20230511	-14.55	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11410	-14.55	20230511	9510	2.52	20240415	0.16	N	032640	5000	25739 억	159843122	N	N	1114	N	N
50	20240422	160413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	30	2	0.31	5025443060	516199	53.51	9780	9790	9710	12590	6790	9690	9735.48	74.70	-215682	-218437	9790	9740	9680	9630	9570	9765	9655	25740	2900	5000	7550	10	1	436611361	42439	6.82	0.50	12	0.12	1426.00	19633.00	11450	20230414	-15.11	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	11410	-14.81	20230511	9510	2.21	20240415	0.17	N	032640	5000	25739 억	159806466	N	N	1114	N	N
51	20240422	150412	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	50	2	0.52	3958800850	406493	42.14	9780	9790	9710	12590	6790	9690	9738.92	74.72	-161139	-171551	9790	9740	9680	9630	9570	9765	9655	25740	2900	5000	7550	10	1	436611361	42526	6.83	0.50	12	0.09	1426.00	19633.00	11450	20230414	-14.93	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11410	-14.64	20230511	9510	2.42	20240415	0.17	N	032640	5000	25739 억	159861009	N	N	1317	N	N
52	20240422	140412	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9730	40	2	0.41	3268238800	335510	34.78	9780	9790	9710	12590	6790	9690	9741.11	74.74	-114317	-122809	9790	9740	9680	9630	9570	9765	9655	25740	2900	5000	7550	10	1	436611361	42482	6.82	0.50	12	0.08	1426.00	19633.00	11450	20230414	-15.02	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11410	-14.72	20230511	9510	2.31	20240415	0.17	N	032640	5000	25739 억	159907831	N	N	1317	N	N
53	20240422	130411	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9730	40	2	0.41	2764347780	283703	29.41	9780	9790	9710	12590	6790	9690	9743.81	74.75	-94384	-99702	9790	9740	9680	9630	9570	9765	9655	25740	2900	5000	7550	10	1	436611361	42482	6.82	0.50	12	0.06	1426.00	19633.00	11450	20230414	-15.02	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11410	-14.72	20230511	9510	2.31	20240415	0.17	N	032640	5000	25739 억	159927764	N	N	1317	N	N
54	20240422	120411	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9730	40	2	0.41	2286539520	234598	24.32	9780	9790	9710	12590	6790	9690	9746.63	74.76	-84220	-76052	9790	9740	9680	9630	9570	9765	9655	25740	2900	5000	7550	10	1	436611361	42482	6.82	0.50	12	0.05	1426.00	19633.00	11450	20230414	-15.02	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11410	-14.72	20230511	9510	2.31	20240415	0.17	N	032640	5000	25739 억	159937928	N	N	1317	N	N
55	20240422	110411	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	50	2	0.52	1698935160	174274	18.06	9780	9790	9710	12590	6790	9690	9748.64	74.77	-60961	-44585	9790	9740	9680	9630	9570	9765	9655	25740	2900	5000	7550	10	1	436611361	42526	6.83	0.50	12	0.04	1426.00	19633.00	11450	20230414	-14.93	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11410	-14.64	20230511	9510	2.42	20240415	0.17	N	032640	5000	25739 억	159961187	N	N	1317	N	N
56	20240422	100413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	50	2	0.52	1273356600	130598	13.54	9780	9790	9710	12590	6790	9690	9750.20	74.78	-47161	-27879	9790	9740	9680	9630	9570	9765	9655	25740	2900	5000	7550	10	1	436611361	42526	6.83	0.50	12	0.03	1426.00	19633.00	11450	20230414	-14.93	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11410	-14.64	20230511	9510	2.42	20240415	0.17	N	032640	5000	25739 억	159974987	N	N	1317	N	N
57	20240422	090412	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	60	2	0.62	291082020	29792	3.09	9780	9790	9720	12590	6790	9690	9770.48	74.79	-8478	7024	9790	9740	9680	9630	9570	9765	9655	25740	2900	5000	7550	10	1	436611361	42570	6.84	0.50	12	0.01	1426.00	19633.00	11450	20230414	-14.85	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11410	-14.55	20230511	9510	2.52	20240415	0.17	N	032640	5000	25739 억	160013670	N	N	1317	N	N
58	20240419	160356	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9690	10	2	0.10	8299075410	857375	99.14	9680	9730	9620	12580	6780	9680	9679.63	74.85	279535	-115061	9813	9746	9653	9586	9493	9780	9620	25740	2900	5000	7550	10	1	436611361	42308	6.80	0.49	12	0.20	1426.00	19633.00	11450	20230414	-15.37	9510	20240415	1.89	10500	-7.71	20240202	9510	1.89	20240415	11410	-15.07	20230511	9510	1.89	20240415	0.17	N	032640	5000	25739 억	160128784	N	N	1317	N	N
59	20240419	150358	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9700	20	2	0.21	7210701940	745049	86.15	9680	9730	9620	12580	6780	9680	9678.16	74.80	176646	-84752	9813	9746	9653	9586	9493	9780	9620	25740	2900	5000	7550	10	1	436611361	42351	6.80	0.49	12	0.17	1426.00	19633.00	11450	20230414	-15.28	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	11410	-14.99	20230511	9510	2.00	20240415	0.17	N	032640	5000	25739 억	160025895	N	N	21362	N	N
60	20240419	140354	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9700	20	2	0.21	6660828310	688303	79.59	9680	9730	9620	12580	6780	9680	9677.17	74.80	172062	-53406	9813	9746	9653	9586	9493	9780	9620	25740	2900	5000	7550	10	1	436611361	42351	6.80	0.49	12	0.16	1426.00	19633.00	11450	20230414	-15.28	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	11410	-14.99	20230511	9510	2.00	20240415	0.17	N	032640	5000	25739 억	160021311	N	N	21362	N	N
61	20240419	130357	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9670	-10	5	-0.10	5958346290	615731	71.20	9680	9730	9620	12580	6780	9680	9676.87	74.80	173103	-21897	9813	9746	9653	9586	9493	9780	9620	25740	2900	5000	7550	10	1	436611361	42220	6.78	0.49	12	0.14	1426.00	19633.00	11450	20230414	-15.55	9510	20240415	1.68	10500	-7.90	20240202	9510	1.68	20240415	11410	-15.25	20230511	9510	1.68	20240415	0.17	N	032640	5000	25739 억	160022352	N	N	21362	N	N
62	20240419	120355	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9650	-30	5	-0.31	5009625090	517574	59.85	9680	9730	9620	12580	6780	9680	9679.05	74.79	151781	-14409	9813	9746	9653	9586	9493	9780	9620	25740	2900	5000	7550	10	1	436611361	42133	6.77	0.49	12	0.12	1426.00	19633.00	11450	20230414	-15.72	9510	20240415	1.47	10500	-8.10	20240202	9510	1.47	20240415	11410	-15.43	20230511	9510	1.47	20240415	0.17	N	032640	5000	25739 억	160001030	N	N	21362	N	N
63	20240419	110358	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9660	-20	5	-0.21	3867981530	399091	46.15	9680	9730	9630	12580	6780	9680	9691.98	74.78	130886	-6680	9813	9746	9653	9586	9493	9780	9620	25740	2900	5000	7550	10	1	436611361	42177	6.77	0.49	12	0.09	1426.00	19633.00	11450	20230414	-15.63	9510	20240415	1.58	10500	-8.00	20240202	9510	1.58	20240415	11410	-15.34	20230511	9510	1.58	20240415	0.17	N	032640	5000	25739 억	159980135	N	N	21362	N	N
64	20240419	100357	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9700	20	2	0.21	2674635730	275663	31.88	9680	9730	9680	12580	6780	9680	9702.56	74.77	112367	14365	9813	9746	9653	9586	9493	9780	9620	25740	2900	5000	7550	10	1	436611361	42351	6.80	0.49	12	0.06	1426.00	19633.00	11450	20230414	-15.28	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	11410	-14.99	20230511	9510	2.00	20240415	0.17	N	032640	5000	25739 억	159961616	N	N	21362	N	N
65	20240419	090354	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9710	30	2	0.31	436145820	45023	5.21	9680	9720	9680	12580	6780	9680	9687.18	74.72	12606	-13221	9813	9746	9653	9586	9493	9780	9620	25740	2900	5000	7550	10	1	436611361	42395	6.81	0.49	12	0.01	1426.00	19633.00	11450	20230414	-15.20	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	11410	-14.90	20230511	9510	2.10	20240415	0.17	N	032640	5000	25739 억	159861855	N	N	21362	N	N
66	20240418	160353	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9680	130	2	1.36	7252228280	749419	108.49	9610	9720	9560	12410	6690	9550	9677.14	74.74	249597	166632	9670	9610	9560	9500	9450	9640	9530	25740	2860	5000	7440	10	1	436611361	42264	6.79	0.49	12	0.17	1426.00	19633.00	11450	20230414	-15.46	9510	20240415	1.79	10500	-7.81	20240202	9510	1.79	20240415	11410	-15.16	20230511	9510	1.79	20240415	0.19	N	032640	5000	25739 억	159895423	N	N	21362	N	N
67	20240418	150355	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9690	140	2	1.47	6206285230	641432	92.86	9610	9720	9560	12410	6690	9550	9675.68	74.79	354043	168360	9670	9610	9560	9500	9450	9640	9530	25740	2860	5000	7440	10	1	436611361	42308	6.80	0.49	12	0.15	1426.00	19633.00	11450	20230414	-15.37	9510	20240415	1.89	10500	-7.71	20240202	9510	1.89	20240415	11410	-15.07	20230511	9510	1.89	20240415	0.19	N	032640	5000	25739 억	159999869	N	N	3	N	N
68	20240418	140355	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9710	160	2	1.68	5081627720	525436	76.06	9610	9720	9560	12410	6690	9550	9671.26	74.77	315582	130760	9670	9610	9560	9500	9450	9640	9530	25740	2860	5000	7440	10	1	436611361	42395	6.81	0.49	12	0.12	1426.00	19633.00	11450	20230414	-15.20	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	11410	-14.90	20230511	9510	2.10	20240415	0.19	N	032640	5000	25739 억	159961408	N	N	3	N	N
69	20240418	130355	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9700	150	2	1.57	4217204090	436332	63.16	9610	9720	9560	12410	6690	9550	9665.13	74.75	284526	107355	9670	9610	9560	9500	9450	9640	9530	25740	2860	5000	7440	10	1	436611361	42351	6.80	0.49	12	0.10	1426.00	19633.00	11450	20230414	-15.28	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	11410	-14.99	20230511	9510	2.00	20240415	0.19	N	032640	5000	25739 억	159930352	N	N	3	N	N
70	20240418	120354	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9690	140	2	1.47	3546731340	367245	53.16	9610	9700	9560	12410	6690	9550	9657.68	74.74	254065	82073	9670	9610	9560	9500	9450	9640	9530	25740	2860	5000	7440	10	1	436611361	42308	6.80	0.49	12	0.08	1426.00	19633.00	11450	20230414	-15.37	9510	20240415	1.89	10500	-7.71	20240202	9510	1.89	20240415	11410	-15.07	20230511	9510	1.89	20240415	0.19	N	032640	5000	25739 억	159899891	N	N	3	N	N
71	20240418	110355	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9680	130	2	1.36	2646241670	274314	39.71	9610	9700	9560	12410	6690	9550	9646.77	74.73	226914	47932	9670	9610	9560	9500	9450	9640	9530	25740	2860	5000	7440	10	1	436611361	42264	6.79	0.49	12	0.06	1426.00	19633.00	11450	20230414	-15.46	9510	20240415	1.79	10500	-7.81	20240202	9510	1.79	20240415	11410	-15.16	20230511	9510	1.79	20240415	0.19	N	032640	5000	25739 억	159872740	N	N	3	N	N
72	20240418	100356	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9690	140	2	1.47	1711381530	177783	25.74	9610	9690	9560	12410	6690	9550	9626.25	74.72	203667	25991	9670	9610	9560	9500	9450	9640	9530	25740	2860	5000	7440	10	1	436611361	42308	6.80	0.49	12	0.04	1426.00	19633.00	11450	20230414	-15.37	9510	20240415	1.89	10500	-7.71	20240202	9510	1.89	20240415	11410	-15.07	20230511	9510	1.89	20240415	0.19	N	032640	5000	25739 억	159849493	N	N	3	N	N
73	20240418	090355	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9600	50	2	0.52	208979770	21781	3.15	9610	9610	9560	12410	6690	9550	9594.63	74.70	157711	-4460	9670	9610	9560	9500	9450	9640	9530	25740	2860	5000	7440	10	1	436611361	41915	6.73	0.49	12	0.00	1426.00	19633.00	11450	20230414	-16.16	9510	20240415	0.95	10500	-8.57	20240202	9510	0.95	20240415	11410	-15.86	20230511	9510	0.95	20240415	0.19	N	032640	5000	25739 억	159803537	N	N	3	N	N
74	20240417	160350	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9550	40	2	0.42	4010013580	419437	50.63	9520	9620	9510	12360	6660	9510	9560.47	74.67	121650	-40485	9576	9542	9526	9492	9476	9535	9485	25740	2850	5000	7410	10	1	436611361	41696	6.70	0.49	12	0.10	1426.00	19633.00	11450	20230414	-16.59	9510	20240417	0.42	10500	-9.05	20240202	9510	0.42	20240417	11410	-16.30	20230511	9510	0.42	20240417	0.19	N	032640	5000	25739 억	159738457	N	N	3	N	N
75	20240417	150357	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9580	70	2	0.74	3383155680	353871	42.72	9520	9620	9510	12360	6660	9510	9560.42	74.68	156927	-40026	9576	9542	9526	9492	9476	9535	9485	25740	2850	5000	7410	10	1	436611361	41827	6.72	0.49	12	0.08	1426.00	19633.00	11450	20230414	-16.33	9510	20240417	0.74	10500	-8.76	20240202	9510	0.74	20240417	11410	-16.04	20230511	9510	0.74	20240417	0.19	N	032640	5000	25739 억	159773734	N	N	234	N	N
76	20240417	140354	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9610	100	2	1.05	2815538650	294697	35.57	9520	9610	9510	12360	6660	9510	9554.01	74.67	140567	-42895	9576	9542	9526	9492	9476	9535	9485	25740	2850	5000	7410	10	1	436611361	41958	6.74	0.49	12	0.07	1426.00	19633.00	11450	20230414	-16.07	9510	20240417	1.05	10500	-8.48	20240202	9510	1.05	20240417	11410	-15.78	20230511	9510	1.05	20240417	0.19	N	032640	5000	25739 억	159757374	N	N	234	N	N
77	20240417	130356	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9600	90	2	0.95	2449014300	256497	30.96	9520	9610	9510	12360	6660	9510	9547.93	74.67	135441	-38904	9576	9542	9526	9492	9476	9535	9485	25740	2850	5000	7410	10	1	436611361	41915	6.73	0.49	12	0.06	1426.00	19633.00	11450	20230414	-16.16	9510	20240417	0.95	10500	-8.57	20240202	9510	0.95	20240417	11410	-15.86	20230511	9510	0.95	20240417	0.19	N	032640	5000	25739 억	159752248	N	N	234	N	N
78	20240417	120356	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9570	60	2	0.63	1928861350	202261	24.42	9520	9600	9510	12360	6660	9510	9536.50	74.67	130737	-37510	9576	9542	9526	9492	9476	9535	9485	25740	2850	5000	7410	10	1	436611361	41784	6.71	0.49	12	0.05	1426.00	19633.00	11450	20230414	-16.42	9510	20240417	0.63	10500	-8.86	20240202	9510	0.63	20240417	11410	-16.13	20230511	9510	0.63	20240417	0.19	N	032640	5000	25739 억	159747544	N	N	234	N	N
79	20240417	110358	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9530	20	2	0.21	1450007220	152165	18.37	9520	9600	9510	12360	6660	9510	9529.18	74.66	117886	-45438	9576	9542	9526	9492	9476	9535	9485	25740	2850	5000	7410	10	1	436611361	41609	6.68	0.49	12	0.03	1426.00	19633.00	11450	20230414	-16.77	9510	20240417	0.21	10500	-9.24	20240202	9510	0.21	20240417	11410	-16.48	20230511	9510	0.21	20240417	0.19	N	032640	5000	25739 억	159734693	N	N	234	N	N
80	20240417	100353	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9530	20	2	0.21	851067040	89265	10.78	9520	9600	9510	12360	6660	9510	9534.17	74.67	125916	-26803	9576	9542	9526	9492	9476	9535	9485	25740	2850	5000	7410	10	1	436611361	41609	6.68	0.49	12	0.02	1426.00	19633.00	11450	20230414	-16.77	9510	20240417	0.21	10500	-9.24	20240202	9510	0.21	20240417	11410	-16.48	20230511	9510	0.21	20240417	0.19	N	032640	5000	25739 억	159742723	N	N	234	N	N
81	20240417	090353	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9540	30	2	0.32	191254010	20049	2.42	9520	9600	9510	12360	6660	9510	9539.35	74.67	140286	3793	9576	9542	9526	9492	9476	9535	9485	25740	2850	5000	7410	10	1	436611361	41653	6.69	0.49	12	0.00	1426.00	19633.00	11450	20230414	-16.68	9510	20240417	0.32	10500	-9.14	20240202	9510	0.32	20240417	11410	-16.39	20230511	9510	0.32	20240417	0.19	N	032640	5000	25739 억	159757093	N	N	234	N	N
82	20240416	160357	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9510	-30	5	-0.31	7885220530	827999	91.68	9530	9560	9510	12400	6680	9540	9523.28	74.60	-211523	-261949	9586	9562	9536	9512	9486	9565	9515	25740	2860	5000	7440	10	1	436611361	41522	6.67	0.48	12	0.19	1426.00	19633.00	11450	20230414	-16.94	9510	20240416	0.00	10500	-9.43	20240202	9510	0.00	20240416	11410	-16.65	20230511	9510	0.00	20240416	0.18	N	032640	5000	25739 억	159601515	N	N	234	N	N
83	20240416	150353	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9530	-10	5	-0.10	6224493590	653420	72.35	9530	9560	9510	12400	6680	9540	9526.02	74.71	23536	-179609	9586	9562	9536	9512	9486	9565	9515	25740	2860	5000	7440	10	1	436611361	41609	6.68	0.49	12	0.15	1426.00	19633.00	11450	20230414	-16.77	9510	20240416	0.21	10500	-9.24	20240202	9510	0.21	20240416	11410	-16.48	20230511	9510	0.21	20240416	0.18	N	032640	5000	25739 억	159836574	N	N	43284	N	N
84	20240416	140353	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9540	0	3	0.00	5197365810	545590	60.41	9530	9560	9510	12400	6680	9540	9526.13	74.73	57423	-144774	9586	9562	9536	9512	9486	9565	9515	25740	2860	5000	7440	10	1	436611361	41653	6.69	0.49	12	0.12	1426.00	19633.00	11450	20230414	-16.68	9510	20240416	0.32	10500	-9.14	20240202	9510	0.32	20240416	11410	-16.39	20230511	9510	0.32	20240416	0.18	N	032640	5000	25739 억	159870461	N	N	43284	N	N
85	20240416	130355	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9520	-20	5	-0.21	4233404640	444327	49.20	9530	9560	9510	12400	6680	9540	9527.67	74.73	62047	-127274	9586	9562	9536	9512	9486	9565	9515	25740	2860	5000	7440	10	1	436611361	41565	6.68	0.48	12	0.10	1426.00	19633.00	11450	20230414	-16.86	9510	20240416	0.11	10500	-9.33	20240202	9510	0.11	20240416	11410	-16.56	20230511	9510	0.11	20240416	0.18	N	032640	5000	25739 억	159875085	N	N	43284	N	N
86	20240416	120355	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9520	-20	5	-0.21	3354648190	351960	38.97	9530	9560	9510	12400	6680	9540	9531.33	74.74	77897	-96608	9586	9562	9536	9512	9486	9565	9515	25740	2860	5000	7440	10	1	436611361	41565	6.68	0.48	12	0.08	1426.00	19633.00	11450	20230414	-16.86	9510	20240416	0.11	10500	-9.33	20240202	9510	0.11	20240416	11410	-16.56	20230511	9510	0.11	20240416	0.18	N	032640	5000	25739 억	159890935	N	N	43284	N	N
87	20240416	110354	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9540	0	3	0.00	1796897150	188396	20.86	9530	9560	9520	12400	6680	9540	9537.87	74.76	121755	-42446	9586	9562	9536	9512	9486	9565	9515	25740	2860	5000	7440	10	1	436611361	41653	6.69	0.49	12	0.04	1426.00	19633.00	11450	20230414	-16.68	9510	20240415	0.32	10500	-9.14	20240202	9510	0.32	20240415	11410	-16.39	20230511	9510	0.32	20240415	0.18	N	032640	5000	25739 억	159934793	N	N	43284	N	N
88	20240416	100350	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9540	0	3	0.00	1236119200	129603	14.35	9530	9560	9520	12400	6680	9540	9537.73	74.76	135993	-25650	9586	9562	9536	9512	9486	9565	9515	25740	2860	5000	7440	10	1	436611361	41653	6.69	0.49	12	0.03	1426.00	19633.00	11450	20230414	-16.68	9510	20240415	0.32	10500	-9.14	20240202	9510	0.32	20240415	11410	-16.39	20230511	9510	0.32	20240415	0.18	N	032640	5000	25739 억	159949031	N	N	43284	N	N
89	20240416	090349	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9520	-20	5	-0.21	93182820	9778	1.08	9530	9550	9520	12400	6680	9540	9529.56	74.69	-15206	-2783	9586	9562	9536	9512	9486	9565	9515	25740	2860	5000	7440	10	1	436611361	41565	6.68	0.48	12	0.00	1426.00	19633.00	11450	20230414	-16.86	9510	20240415	0.11	10500	-9.33	20240202	9510	0.11	20240415	11410	-16.56	20230511	9510	0.11	20240415	0.18	N	032640	5000	25739 억	159797832	N	N	43284	N	N
90	20240415	160349	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9540	-50	5	-0.52	8481045450	889740	78.91	9540	9560	9510	12460	6720	9590	9532.02	74.71	-140911	-110891	9703	9646	9583	9526	9463	9615	9495	25740	2870	5000	7480	10	1	436611361	41653	6.69	0.49	12	0.20	1426.00	19633.00	11450	20230414	-16.68	9510	20240415	0.32	10500	-9.14	20240202	9510	0.32	20240415	11410	-16.39	20230511	9510	0.32	20240415	0.18	N	032640	5000	25739 억	159823842	N	N	43284	N	N
91	20240415	150352	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9530	-60	5	-0.63	6369037710	668315	59.27	9540	9560	9510	12460	6720	9590	9529.99	74.73	-97804	-111588	9703	9646	9583	9526	9463	9615	9495	25740	2870	5000	7480	10	1	436611361	41609	6.68	0.49	12	0.15	1426.00	19633.00	11450	20230414	-16.77	9510	20240415	0.21	10500	-9.24	20240202	9510	0.21	20240415	11410	-16.48	20230511	9510	0.21	20240415	0.18	N	032640	5000	25739 억	159866949	N	N	1	N	N
92	20240415	140347	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9540	-50	5	-0.52	4992610210	523891	46.46	9540	9560	9510	12460	6720	9590	9529.86	74.73	-96406	-84690	9703	9646	9583	9526	9463	9615	9495	25740	2870	5000	7480	10	1	436611361	41653	6.69	0.49	12	0.12	1426.00	19633.00	11450	20230414	-16.68	9510	20240415	0.32	10500	-9.14	20240202	9510	0.32	20240415	11410	-16.39	20230511	9510	0.32	20240415	0.18	N	032640	5000	25739 억	159868347	N	N	1	N	N
93	20240415	130347	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9530	-60	5	-0.63	4148044110	435316	38.61	9540	9560	9510	12460	6720	9590	9528.81	74.74	-64856	-59121	9703	9646	9583	9526	9463	9615	9495	25740	2870	5000	7480	10	1	436611361	41609	6.68	0.49	12	0.10	1426.00	19633.00	11450	20230414	-16.77	9510	20240415	0.21	10500	-9.24	20240202	9510	0.21	20240415	11410	-16.48	20230511	9510	0.21	20240415	0.18	N	032640	5000	25739 억	159899897	N	N	1	N	N
94	20240415	120350	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9530	-60	5	-0.63	3568444330	374528	33.22	9540	9560	9510	12460	6720	9590	9527.84	74.74	-58256	-55816	9703	9646	9583	9526	9463	9615	9495	25740	2870	5000	7480	10	1	436611361	41609	6.68	0.49	12	0.09	1426.00	19633.00	11450	20230414	-16.77	9510	20240415	0.21	10500	-9.24	20240202	9510	0.21	20240415	11410	-16.48	20230511	9510	0.21	20240415	0.18	N	032640	5000	25739 억	159906497	N	N	1	N	N
95	20240415	110350	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9540	-50	5	-0.52	3012279970	316183	28.04	9540	9560	9510	12460	6720	9590	9527.01	74.75	-47404	-40486	9703	9646	9583	9526	9463	9615	9495	25740	2870	5000	7480	10	1	436611361	41653	6.69	0.49	12	0.07	1426.00	19633.00	11450	20230414	-16.68	9510	20240415	0.32	10500	-9.14	20240202	9510	0.32	20240415	11410	-16.39	20230511	9510	0.32	20240415	0.18	N	032640	5000	25739 억	159917349	N	N	1	N	N
96	20240415	100350	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9510	-80	5	-0.83	2097914880	220181	19.53	9540	9560	9510	12460	6720	9590	9528.13	74.76	-22349	-17958	9703	9646	9583	9526	9463	9615	9495	25740	2870	5000	7480	10	1	436611361	41522	6.67	0.48	12	0.05	1426.00	19633.00	11450	20230414	-16.94	9510	20240415	0.00	10500	-9.43	20240202	9510	0.00	20240415	11410	-16.65	20230511	9510	0.00	20240415	0.18	N	032640	5000	25739 억	159942404	N	N	1	N	N
97	20240415	090351	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9540	-50	5	-0.52	359636020	37715	3.34	9540	9540	9520	12460	6720	9590	9535.60	74.77	-8653	3489	9703	9646	9583	9526	9463	9615	9495	25740	2870	5000	7480	10	1	436611361	41653	6.69	0.49	12	0.01	1426.00	19633.00	11450	20230414	-16.68	9520	20240415	0.21	10500	-9.14	20240202	9520	0.21	20240415	11410	-16.39	20230511	9520	0.21	20240415	0.18	N	032640	5000	25739 억	159956100	N	N	1	N	N
98	20240412	160349	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9590	-40	5	-0.42	9165834380	956236	42.62	9610	9640	9520	12510	6750	9630	9585.31	74.82	77080	-72179	9763	9696	9643	9576	9523	9670	9550	25740	2880	5000	7510	10	1	436611361	41871	6.73	0.49	12	0.22	1426.00	19633.00	11450	20230414	-16.24	9520	20240412	0.74	10500	-8.67	20240202	9520	0.74	20240412	11450	-16.24	20230414	9520	0.74	20240412	0.19	N	032640	5000	25739 억	160078127	N	N	1	N	N
99	20240412	150348	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9600	-30	5	-0.31	8567742250	893910	39.84	9610	9640	9520	12510	6750	9630	9584.56	74.80	22498	-67897	9763	9696	9643	9576	9523	9670	9550	25740	2880	5000	7510	10	1	436611361	41915	6.73	0.49	12	0.20	1426.00	19633.00	11450	20230414	-16.16	9520	20240412	0.84	10500	-8.57	20240202	9520	0.84	20240412	11450	-16.16	20230414	9520	0.84	20240412	0.19	N	032640	5000	25739 억	160023545	N	N	26794	N	N
100	20240412	140348	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9620	-10	5	-0.10	6618292640	690866	30.79	9610	9640	9520	12510	6750	9630	9579.69	74.83	82845	-36763	9763	9696	9643	9576	9523	9670	9550	25740	2880	5000	7510	10	1	436611361	42002	6.75	0.49	12	0.16	1426.00	19633.00	11450	20230414	-15.98	9520	20240412	1.05	10500	-8.38	20240202	9520	1.05	20240412	11450	-15.98	20230414	9520	1.05	20240412	0.19	N	032640	5000	25739 억	160083892	N	N	26794	N	N
101	20240412	130346	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9590	-40	5	-0.42	5720627850	597442	26.63	9610	9640	9520	12510	6750	9630	9575.18	74.82	64711	-40927	9763	9696	9643	9576	9523	9670	9550	25740	2880	5000	7510	10	1	436611361	41871	6.73	0.49	12	0.14	1426.00	19633.00	11450	20230414	-16.24	9520	20240412	0.74	10500	-8.67	20240202	9520	0.74	20240412	11450	-16.24	20230414	9520	0.74	20240412	0.19	N	032640	5000	25739 억	160065758	N	N	26794	N	N
102	20240412	120348	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9600	-30	5	-0.31	5044715040	527031	23.49	9610	9640	9520	12510	6750	9630	9571.93	74.81	46412	-42134	9763	9696	9643	9576	9523	9670	9550	25740	2880	5000	7510	10	1	436611361	41915	6.73	0.49	12	0.12	1426.00	19633.00	11450	20230414	-16.16	9520	20240412	0.84	10500	-8.57	20240202	9520	0.84	20240412	11450	-16.16	20230414	9520	0.84	20240412	0.19	N	032640	5000	25739 억	160047459	N	N	26794	N	N
103	20240412	110345	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9580	-50	5	-0.52	4323521580	451943	20.14	9610	9630	9520	12510	6750	9630	9566.49	74.81	52750	-40692	9763	9696	9643	9576	9523	9670	9550	25740	2880	5000	7510	10	1	436611361	41827	6.72	0.49	12	0.10	1426.00	19633.00	11450	20230414	-16.33	9520	20240412	0.63	10500	-8.76	20240202	9520	0.63	20240412	11450	-16.33	20230414	9520	0.63	20240412	0.19	N	032640	5000	25739 억	160053797	N	N	26794	N	N
104	20240412	100347	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9570	-60	5	-0.62	2761566600	288620	12.86	9610	9630	9520	12510	6750	9630	9568.13	74.77	-47518	-93497	9763	9696	9643	9576	9523	9670	9550	25740	2880	5000	7510	10	1	436611361	41784	6.71	0.49	12	0.07	1426.00	19633.00	11450	20230414	-16.42	9520	20240412	0.53	10500	-8.86	20240202	9520	0.53	20240412	11450	-16.42	20230414	9520	0.53	20240412	0.19	N	032640	5000	25739 억	159953529	N	N	26794	N	N
105	20240412	090347	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9600	-30	5	-0.31	389440730	40542	1.81	9610	9630	9590	12510	6750	9630	9605.74	74.78	-20722	-13165	9763	9696	9643	9576	9523	9670	9550	25740	2880	5000	7510	10	1	436611361	41915	6.73	0.49	12	0.01	1426.00	19633.00	11450	20230414	-16.16	9590	20240412	0.10	10500	-8.57	20240202	9590	0.10	20240412	11450	-16.16	20230414	9590	0.10	20240412	0.19	N	032640	5000	25739 억	159980325	N	N	26794	N	N
106	20240411	160344	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9630	-100	5	-1.03	21018083270	2184286	269.18	9700	9710	9590	12640	6820	9730	9622.40	74.78	-614613	-379994	9850	9790	9760	9700	9670	9775	9685	25740	2910	5000	7580	10	1	436611361	42046	6.75	0.49	12	0.50	1426.00	19633.00	11450	20230414	-15.90	9590	20240411	0.42	10500	-8.29	20240202	9590	0.42	20240411	11450	-15.90	20230414	9590	0.42	20240411	0.17	N	032640	5000	25739 억	159983440	N	N	26785	N	N
107	20240411	150350	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9610	-120	5	-1.23	17528654170	1821568	224.48	9700	9710	9590	12640	6820	9730	9622.84	74.83	-507267	-366800	9850	9790	9760	9700	9670	9775	9685	25740	2910	5000	7580	10	1	436611361	41958	6.74	0.49	12	0.42	1426.00	19633.00	11450	20230414	-16.07	9590	20240411	0.21	10500	-8.48	20240202	9590	0.21	20240411	11450	-16.07	20230414	9590	0.21	20240411	0.17	N	032640	5000	25739 억	160090786	N	N	14	N	N
108	20240411	140349	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9610	-120	5	-1.23	16621503950	1727147	212.85	9700	9710	9590	12640	6820	9730	9623.67	74.84	-481036	-329059	9850	9790	9760	9700	9670	9775	9685	25740	2910	5000	7580	10	1	436611361	41958	6.74	0.49	12	0.40	1426.00	19633.00	11450	20230414	-16.07	9590	20240411	0.21	10500	-8.48	20240202	9590	0.21	20240411	11450	-16.07	20230414	9590	0.21	20240411	0.17	N	032640	5000	25739 억	160117017	N	N	14	N	N
109	20240411	130341	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9600	-130	5	-1.34	13970551930	1450974	178.81	9700	9710	9590	12640	6820	9730	9628.39	74.83	-508630	-325574	9850	9790	9760	9700	9670	9775	9685	25740	2910	5000	7580	10	1	436611361	41915	6.73	0.49	12	0.33	1426.00	19633.00	11450	20230414	-16.16	9590	20240411	0.10	10500	-8.57	20240202	9590	0.10	20240411	11450	-16.16	20230414	9590	0.10	20240411	0.17	N	032640	5000	25739 억	160089423	N	N	14	N	N
110	20240411	120346	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9610	-120	5	-1.23	12472014660	1295023	159.59	9700	9710	9590	12640	6820	9730	9630.73	74.85	-465368	-311423	9850	9790	9760	9700	9670	9775	9685	25740	2910	5000	7580	10	1	436611361	41958	6.74	0.49	12	0.30	1426.00	19633.00	11450	20230414	-16.07	9590	20240411	0.21	10500	-8.48	20240202	9590	0.21	20240411	11450	-16.07	20230414	9590	0.21	20240411	0.17	N	032640	5000	25739 억	160132685	N	N	14	N	N
111	20240411	110343	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9610	-120	5	-1.23	9416297300	976801	120.38	9700	9710	9600	12640	6820	9730	9639.93	74.90	-351269	-250007	9850	9790	9760	9700	9670	9775	9685	25740	2910	5000	7580	10	1	436611361	41958	6.74	0.49	12	0.22	1426.00	19633.00	11450	20230414	-16.07	9600	20240411	0.10	10500	-8.48	20240202	9600	0.10	20240411	11450	-16.07	20230414	9600	0.10	20240411	0.17	N	032640	5000	25739 억	160246784	N	N	14	N	N
112	20240411	100347	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9630	-100	5	-1.03	5844300880	605415	74.61	9700	9710	9620	12640	6820	9730	9653.38	74.96	-237622	-193570	9850	9790	9760	9700	9670	9775	9685	25740	2910	5000	7580	10	1	436611361	42046	6.75	0.49	12	0.14	1426.00	19633.00	11450	20230414	-15.90	9620	20240411	0.10	10500	-8.29	20240202	9620	0.10	20240411	11450	-15.90	20230414	9620	0.10	20240411	0.17	N	032640	5000	25739 억	160360431	N	N	14	N	N
113	20240411	090345	55	30.00	KOSPI200	신저가	통신업	N	N	N	Y	40	N	9680	-50	5	-0.51	1094169120	112863	13.91	9700	9710	9670	12640	6820	9730	9694.66	75.05	-26398	-26823	9850	9790	9760	9700	9670	9775	9685	25740	2910	5000	7580	10	1	436611361	42264	6.79	0.49	12	0.03	1426.00	19633.00	11450	20230414	-15.46	9670	20240411	0.10	10500	-7.81	20240202	9670	0.10	20240411	11450	-15.46	20230414	9670	0.10	20240411	0.17	N	032640	5000	25739 억	160571655	N	N	14	N	N
114	20240409	160341	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9730	-20	5	-0.21	7900513920	810684	93.14	9760	9820	9730	12670	6830	9750	9745.50	75.06	-480149	-163707	9856	9802	9776	9722	9696	9790	9710	25740	2920	5000	7600	10	1	436611361	42482	6.82	0.50	12	0.19	1426.00	19633.00	11450	20230414	-15.02	9680	20240119	0.52	10500	-7.33	20240202	9680	0.52	20240119	11450	-15.02	20230414	9680	0.52	20240119	0.17	N	032640	5000	25739 억	160585184	N	N	14	N	N
115	20240409	150342	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	0	3	0.00	6586110090	675652	77.63	9760	9820	9730	12670	6830	9750	9747.78	75.11	-384851	-129158	9856	9802	9776	9722	9696	9790	9710	25740	2920	5000	7600	10	1	436611361	42570	6.84	0.50	12	0.15	1426.00	19633.00	11450	20230414	-14.85	9680	20240119	0.72	10500	-7.14	20240202	9680	0.72	20240119	11450	-14.85	20230414	9680	0.72	20240119	0.17	N	032640	5000	25739 억	160680482	N	N	90	N	N
116	20240409	140345	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	-10	5	-0.10	5779349560	592841	68.11	9760	9820	9730	12670	6830	9750	9748.57	75.13	-333355	-117214	9856	9802	9776	9722	9696	9790	9710	25740	2920	5000	7600	10	1	436611361	42526	6.83	0.50	12	0.14	1426.00	19633.00	11450	20230414	-14.93	9680	20240119	0.62	10500	-7.24	20240202	9680	0.62	20240119	11450	-14.93	20230414	9680	0.62	20240119	0.17	N	032640	5000	25739 억	160731978	N	N	90	N	N
117	20240409	130340	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	0	3	0.00	4996927640	512511	58.88	9760	9820	9730	12670	6830	9750	9749.89	75.15	-279646	-81760	9856	9802	9776	9722	9696	9790	9710	25740	2920	5000	7600	10	1	436611361	42570	6.84	0.50	12	0.12	1426.00	19633.00	11450	20230414	-14.85	9680	20240119	0.72	10500	-7.14	20240202	9680	0.72	20240119	11450	-14.85	20230414	9680	0.72	20240119	0.17	N	032640	5000	25739 억	160785687	N	N	90	N	N
118	20240409	120344	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	-10	5	-0.10	3996337930	409831	47.09	9760	9820	9730	12670	6830	9750	9751.19	75.18	-220996	-59833	9856	9802	9776	9722	9696	9790	9710	25740	2920	5000	7600	10	1	436611361	42526	6.83	0.50	12	0.09	1426.00	19633.00	11450	20230414	-14.93	9680	20240119	0.62	10500	-7.24	20240202	9680	0.62	20240119	11450	-14.93	20230414	9680	0.62	20240119	0.17	N	032640	5000	25739 억	160844337	N	N	90	N	N
119	20240409	110342	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	0	3	0.00	3057921300	313510	36.02	9760	9820	9740	12670	6830	9750	9753.82	75.21	-168711	-45787	9856	9802	9776	9722	9696	9790	9710	25740	2920	5000	7600	10	1	436611361	42570	6.84	0.50	12	0.07	1426.00	19633.00	11450	20230414	-14.85	9680	20240119	0.72	10500	-7.14	20240202	9680	0.72	20240119	11450	-14.85	20230414	9680	0.72	20240119	0.17	N	032640	5000	25739 억	160896622	N	N	90	N	N
120	20240409	100340	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	0	3	0.00	2032550980	208301	23.93	9760	9820	9740	12670	6830	9750	9757.76	75.23	-125187	-25271	9856	9802	9776	9722	9696	9790	9710	25740	2920	5000	7600	10	1	436611361	42570	6.84	0.50	12	0.05	1426.00	19633.00	11450	20230414	-14.85	9680	20240119	0.72	10500	-7.14	20240202	9680	0.72	20240119	11450	-14.85	20230414	9680	0.72	20240119	0.17	N	032640	5000	25739 억	160940146	N	N	90	N	N
121	20240409	090345	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9760	10	2	0.10	564894170	57840	6.65	9760	9820	9740	12670	6830	9750	9766.50	75.27	-28512	7751	9856	9802	9776	9722	9696	9790	9710	25740	2920	5000	7600	10	1	436611361	42613	6.84	0.50	12	0.01	1426.00	19633.00	11450	20230414	-14.76	9680	20240119	0.83	10500	-7.05	20240202	9680	0.83	20240119	11450	-14.76	20230414	9680	0.83	20240119	0.17	N	032640	5000	25739 억	161036821	N	N	90	N	N
122	20240408	160340	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	-50	5	-0.51	8466557130	867179	102.27	9800	9830	9750	12740	6860	9800	9763.38	75.28	-403571	-266470	9913	9856	9813	9756	9713	9885	9785	25740	2940	5000	7640	10	1	436611361	42570	6.84	0.50	12	0.20	1426.00	19633.00	11450	20230414	-14.85	9680	20240119	0.72	10500	-7.14	20240202	9680	0.72	20240119	11450	-14.85	20230414	9680	0.72	20240119	0.17	N	032640	5000	25739 억	161060556	N	N	90	N	N
123	20240408	150341	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	-50	5	-0.51	6686727150	684698	80.75	9800	9830	9750	12740	6860	9800	9765.95	75.33	-302442	-206141	9913	9856	9813	9756	9713	9885	9785	25740	2940	5000	7640	10	1	436611361	42570	6.84	0.50	12	0.16	1426.00	19633.00	11450	20230414	-14.85	9680	20240119	0.72	10500	-7.14	20240202	9680	0.72	20240119	11450	-14.85	20230414	9680	0.72	20240119	0.17	N	032640	5000	25739 억	161161685	N	N	13969	N	N
124	20240408	140343	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	-50	5	-0.51	5709844700	584565	68.94	9800	9830	9750	12740	6860	9800	9767.68	75.36	-241990	-163978	9913	9856	9813	9756	9713	9885	9785	25740	2940	5000	7640	10	1	436611361	42570	6.84	0.50	12	0.13	1426.00	19633.00	11450	20230414	-14.85	9680	20240119	0.72	10500	-7.14	20240202	9680	0.72	20240119	11450	-14.85	20230414	9680	0.72	20240119	0.17	N	032640	5000	25739 억	161222137	N	N	13969	N	N
125	20240408	130340	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9760	-40	5	-0.41	4636493730	474588	55.97	9800	9830	9750	12740	6860	9800	9769.51	75.38	-192949	-126268	9913	9856	9813	9756	9713	9885	9785	25740	2940	5000	7640	10	1	436611361	42613	6.84	0.50	12	0.11	1426.00	19633.00	11450	20230414	-14.76	9680	20240119	0.83	10500	-7.05	20240202	9680	0.83	20240119	11450	-14.76	20230414	9680	0.83	20240119	0.17	N	032640	5000	25739 억	161271178	N	N	13969	N	N
126	20240408	120342	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9770	-30	5	-0.31	4066981680	416255	49.09	9800	9830	9750	12740	6860	9800	9770.41	75.40	-160960	-106715	9913	9856	9813	9756	9713	9885	9785	25740	2940	5000	7640	10	1	436611361	42657	6.85	0.50	12	0.10	1426.00	19633.00	11450	20230414	-14.67	9680	20240119	0.93	10500	-6.95	20240202	9680	0.93	20240119	11450	-14.67	20230414	9680	0.93	20240119	0.17	N	032640	5000	25739 억	161303167	N	N	13969	N	N
127	20240408	110343	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9770	-30	5	-0.31	3003782440	307402	36.25	9800	9830	9750	12740	6860	9800	9771.51	75.42	-121022	-94513	9913	9856	9813	9756	9713	9885	9785	25740	2940	5000	7640	10	1	436611361	42657	6.85	0.50	12	0.07	1426.00	19633.00	11450	20230414	-14.67	9680	20240119	0.93	10500	-6.95	20240202	9680	0.93	20240119	11450	-14.67	20230414	9680	0.93	20240119	0.17	N	032640	5000	25739 억	161343105	N	N	13969	N	N
128	20240408	100339	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9770	-30	5	-0.31	2074808110	212329	25.04	9800	9830	9750	12740	6860	9800	9771.67	75.44	-74820	-60265	9913	9856	9813	9756	9713	9885	9785	25740	2940	5000	7640	10	1	436611361	42657	6.85	0.50	12	0.05	1426.00	19633.00	11450	20230414	-14.67	9680	20240119	0.93	10500	-6.95	20240202	9680	0.93	20240119	11450	-14.67	20230414	9680	0.93	20240119	0.17	N	032640	5000	25739 억	161389307	N	N	13969	N	N
129	20240408	090342	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9780	-20	5	-0.20	473407570	48346	5.70	9800	9830	9770	12740	6860	9800	9792.07	75.46	-26663	-18892	9913	9856	9813	9756	9713	9885	9785	25740	2940	5000	7640	10	1	436611361	42701	6.86	0.50	12	0.01	1426.00	19633.00	11450	20230414	-14.59	9680	20240119	1.03	10500	-6.86	20240202	9680	1.03	20240119	11450	-14.59	20230414	9680	1.03	20240119	0.17	N	032640	5000	25739 억	161437464	N	N	13969	N	N
130	20240405	160342	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9800	-30	5	-0.31	8254066580	841619	105.40	9780	9870	9770	12770	6890	9830	9807.39	75.47	-146520	-51660	9950	9890	9860	9800	9770	9875	9785	25740	2940	5000	7660	10	1	436611361	42788	6.87	0.50	12	0.19	1426.00	19633.00	11450	20230414	-14.41	9680	20240119	1.24	10500	-6.67	20240202	9680	1.24	20240119	11450	-14.41	20230414	9680	1.24	20240119	0.15	N	032640	5000	25739 억	161464127	N	N	13969	N	N
131	20240405	150340	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9800	-30	5	-0.31	7070293900	720812	90.27	9780	9870	9770	12770	6890	9830	9808.79	75.48	-129896	-48814	9950	9890	9860	9800	9770	9875	9785	25740	2940	5000	7660	10	1	436611361	42788	6.87	0.50	12	0.17	1426.00	19633.00	11450	20230414	-14.41	9680	20240119	1.24	10500	-6.67	20240202	9680	1.24	20240119	11450	-14.41	20230414	9680	1.24	20240119	0.15	N	032640	5000	25739 억	161480751	N	N	2015	N	N
132	20240405	140339	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9830	0	3	0.00	6057275040	617510	77.33	9780	9870	9770	12770	6890	9830	9809.19	75.49	-104241	-47731	9950	9890	9860	9800	9770	9875	9785	25740	2940	5000	7660	10	1	436611361	42919	6.89	0.50	12	0.14	1426.00	19633.00	11450	20230414	-14.15	9680	20240119	1.55	10500	-6.38	20240202	9680	1.55	20240119	11450	-14.15	20230414	9680	1.55	20240119	0.15	N	032640	5000	25739 억	161506406	N	N	2015	N	N
133	20240405	130339	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9830	0	3	0.00	5463300740	557084	69.76	9780	9870	9770	12770	6890	9830	9806.96	75.50	-96400	-47071	9950	9890	9860	9800	9770	9875	9785	25740	2940	5000	7660	10	1	436611361	42919	6.89	0.50	12	0.13	1426.00	19633.00	11450	20230414	-14.15	9680	20240119	1.55	10500	-6.38	20240202	9680	1.55	20240119	11450	-14.15	20230414	9680	1.55	20240119	0.15	N	032640	5000	25739 억	161514247	N	N	2015	N	N
134	20240405	120339	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9780	-50	5	-0.51	4291418150	437548	54.79	9780	9870	9770	12770	6890	9830	9807.88	75.50	-90270	-65978	9950	9890	9860	9800	9770	9875	9785	25740	2940	5000	7660	10	1	436611361	42701	6.86	0.50	12	0.10	1426.00	19633.00	11450	20230414	-14.59	9680	20240119	1.03	10500	-6.86	20240202	9680	1.03	20240119	11450	-14.59	20230414	9680	1.03	20240119	0.15	N	032640	5000	25739 억	161520377	N	N	2015	N	N
135	20240405	110341	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9790	-40	5	-0.41	3168198140	322869	40.43	9780	9870	9770	12770	6890	9830	9812.64	75.52	-37296	-14567	9950	9890	9860	9800	9770	9875	9785	25740	2940	5000	7660	10	1	436611361	42744	6.87	0.50	12	0.07	1426.00	19633.00	11450	20230414	-14.50	9680	20240119	1.14	10500	-6.76	20240202	9680	1.14	20240119	11450	-14.50	20230414	9680	1.14	20240119	0.15	N	032640	5000	25739 억	161573351	N	N	2015	N	N
136	20240405	100316	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9830	0	3	0.00	1736531580	177147	22.18	9780	9840	9770	12770	6890	9830	9802.77	75.53	-16437	-5798	9950	9890	9860	9800	9770	9875	9785	25740	2940	5000	7660	10	1	436611361	42919	6.89	0.50	12	0.04	1426.00	19633.00	11450	20230414	-14.15	9680	20240119	1.55	10500	-6.38	20240202	9680	1.55	20240119	11450	-14.15	20230414	9680	1.55	20240119	0.15	N	032640	5000	25739 억	161594210	N	N	2015	N	N
137	20240405	090337	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9810	-20	5	-0.20	480488220	49116	6.15	9780	9820	9770	12770	6890	9830	9782.70	75.53	-19713	-16210	9950	9890	9860	9800	9770	9875	9785	25740	2940	5000	7660	10	1	436611361	42832	6.88	0.50	12	0.01	1426.00	19633.00	11450	20230414	-14.32	9680	20240119	1.34	10500	-6.57	20240202	9680	1.34	20240119	11450	-14.32	20230414	9680	1.34	20240119	0.15	N	032640	5000	25739 억	161590934	N	N	2015	N	N
138	20240404	160336	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9830	-20	5	-0.20	7761816860	788193	73.08	9880	9920	9830	12800	6900	9850	9847.64	75.46	-577790	-235917	9970	9910	9880	9820	9790	9895	9805	25740	2950	5000	7680	10	1	436611361	42919	6.89	0.50	12	0.18	1426.00	19633.00	11450	20230414	-14.15	9680	20240119	1.55	10500	-6.38	20240202	9680	1.55	20240119	11450	-14.15	20230414	9680	1.55	20240119	0.15	N	032640	5000	25739 억	161440073	N	N	2015	N	N
139	20240404	150336	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9850	0	3	0.00	5959789970	604994	56.10	9880	9920	9830	12800	6900	9850	9850.99	75.51	-470044	-209453	9970	9910	9880	9820	9790	9895	9805	25740	2950	5000	7680	10	1	436611361	43006	6.91	0.50	12	0.14	1426.00	19633.00	11450	20230414	-13.97	9680	20240119	1.76	10500	-6.19	20240202	9680	1.76	20240119	11450	-13.97	20230414	9680	1.76	20240119	0.15	N	032640	5000	25739 억	161547819	N	N	285	N	N
140	20240404	140336	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9850	0	3	0.00	4774124360	484526	44.93	9880	9920	9830	12800	6900	9850	9853.19	75.54	-407914	-185405	9970	9910	9880	9820	9790	9895	9805	25740	2950	5000	7680	10	1	436611361	43006	6.91	0.50	12	0.11	1426.00	19633.00	11450	20230414	-13.97	9680	20240119	1.76	10500	-6.19	20240202	9680	1.76	20240119	11450	-13.97	20230414	9680	1.76	20240119	0.15	N	032640	5000	25739 억	161609949	N	N	285	N	N
141	20240404	130334	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9850	0	3	0.00	4154976930	421675	39.10	9880	9920	9830	12800	6900	9850	9853.51	75.55	-381675	-165594	9970	9910	9880	9820	9790	9895	9805	25740	2950	5000	7680	10	1	436611361	43006	6.91	0.50	12	0.10	1426.00	19633.00	11450	20230414	-13.97	9680	20240119	1.76	10500	-6.19	20240202	9680	1.76	20240119	11450	-13.97	20230414	9680	1.76	20240119	0.15	N	032640	5000	25739 억	161636188	N	N	285	N	N
142	20240404	120335	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9840	-10	5	-0.10	3678554770	373286	34.61	9880	9920	9830	12800	6900	9850	9854.52	75.56	-358343	-149245	9970	9910	9880	9820	9790	9895	9805	25740	2950	5000	7680	10	1	436611361	42963	6.90	0.50	12	0.09	1426.00	19633.00	11450	20230414	-14.06	9680	20240119	1.65	10500	-6.29	20240202	9680	1.65	20240119	11450	-14.06	20230414	9680	1.65	20240119	0.15	N	032640	5000	25739 억	161659520	N	N	285	N	N
143	20240404	110335	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9840	-10	5	-0.10	2449055770	248313	23.02	9880	9920	9840	12800	6900	9850	9862.78	75.61	-266804	-65279	9970	9910	9880	9820	9790	9895	9805	25740	2950	5000	7680	10	1	436611361	42963	6.90	0.50	12	0.06	1426.00	19633.00	11450	20230414	-14.06	9680	20240119	1.65	10500	-6.29	20240202	9680	1.65	20240119	11450	-14.06	20230414	9680	1.65	20240119	0.15	N	032640	5000	25739 억	161751059	N	N	285	N	N
144	20240404	100334	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9860	10	2	0.10	1545522860	156684	14.53	9880	9920	9840	12800	6900	9850	9863.95	75.64	-196166	-10181	9970	9910	9880	9820	9790	9895	9805	25740	2950	5000	7680	10	1	436611361	43050	6.91	0.50	12	0.04	1426.00	19633.00	11450	20230414	-13.89	9680	20240119	1.86	10500	-6.10	20240202	9680	1.86	20240119	11450	-13.89	20230414	9680	1.86	20240119	0.15	N	032640	5000	25739 억	161821697	N	N	285	N	N
145	20240404	090335	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9900	50	2	0.51	162080490	16393	1.52	9880	9920	9870	12800	6900	9850	9887.18	75.67	-122050	6403	9970	9910	9880	9820	9790	9895	9805	25740	2950	5000	7680	10	1	436611361	43225	6.94	0.50	12	0.00	1426.00	19633.00	11450	20230414	-13.54	9680	20240119	2.27	10500	-5.71	20240202	9680	2.27	20240119	11450	-13.54	20230414	9680	2.27	20240119	0.15	N	032640	5000	25739 억	161895813	N	N	285	N	N
146	20240403	160335	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9850	-80	5	-0.81	10649878680	1077610	132.76	9930	9940	9850	12900	6960	9930	9882.92	75.70	-449645	-269124	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43006	6.91	0.50	12	0.25	1426.00	19633.00	11450	20230414	-13.97	9680	20240119	1.76	10500	-6.19	20240202	9680	1.76	20240119	11450	-13.97	20230414	9680	1.76	20240119	0.15	N	032640	5000	25739 억	161949789	N	N	285	N	N
147	20240403	150334	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9880	-50	5	-0.50	8256469610	834734	102.84	9930	9940	9860	12900	6960	9930	9891.14	75.80	-229458	-148521	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43137	6.93	0.50	12	0.19	1426.00	19633.00	11450	20230414	-13.71	9680	20240119	2.07	10500	-5.90	20240202	9680	2.07	20240119	11450	-13.71	20230414	9680	2.07	20240119	0.15	N	032640	5000	25739 억	162169976	N	N	3186	N	N
148	20240403	140333	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9870	-60	5	-0.60	7093456010	717003	88.33	9930	9940	9860	12900	6960	9930	9893.20	75.82	-179829	-119738	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43094	6.92	0.50	12	0.16	1426.00	19633.00	11450	20230414	-13.80	9680	20240119	1.96	10500	-6.00	20240202	9680	1.96	20240119	11450	-13.80	20230414	9680	1.96	20240119	0.15	N	032640	5000	25739 억	162219605	N	N	3186	N	N
149	20240403	130332	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9870	-60	5	-0.60	5924841440	598684	73.75	9930	9940	9860	12900	6960	9930	9896.44	75.85	-136381	-88722	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43094	6.92	0.50	12	0.14	1426.00	19633.00	11450	20230414	-13.80	9680	20240119	1.96	10500	-6.00	20240202	9680	1.96	20240119	11450	-13.80	20230414	9680	1.96	20240119	0.15	N	032640	5000	25739 억	162263053	N	N	3186	N	N
150	20240403	120334	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9890	-40	5	-0.40	4841801840	489067	60.25	9930	9940	9860	12900	6960	9930	9900.08	75.86	-95891	-60469	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43181	6.94	0.50	12	0.11	1426.00	19633.00	11450	20230414	-13.62	9680	20240119	2.17	10500	-5.81	20240202	9680	2.17	20240119	11450	-13.62	20230414	9680	2.17	20240119	0.15	N	032640	5000	25739 억	162303543	N	N	3186	N	N
151	20240403	110333	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9890	-40	5	-0.40	4012065450	405243	49.92	9930	9940	9860	12900	6960	9930	9900.39	75.87	-83984	-58730	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43181	6.94	0.50	12	0.09	1426.00	19633.00	11450	20230414	-13.62	9680	20240119	2.17	10500	-5.81	20240202	9680	2.17	20240119	11450	-13.62	20230414	9680	2.17	20240119	0.15	N	032640	5000	25739 억	162315450	N	N	3186	N	N
152	20240403	100334	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9900	-30	5	-0.30	2680628810	270746	33.35	9930	9940	9860	12900	6960	9930	9900.90	75.88	-68915	-46503	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43225	6.94	0.50	12	0.06	1426.00	19633.00	11450	20230414	-13.54	9680	20240119	2.27	10500	-5.71	20240202	9680	2.27	20240119	11450	-13.54	20230414	9680	2.27	20240119	0.15	N	032640	5000	25739 억	162330519	N	N	3186	N	N
153	20240403	090335	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	-10	5	-0.10	314032530	31645	3.90	9930	9940	9910	12900	6960	9930	9923.60	75.91	-8053	-7311	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43312	6.96	0.51	12	0.01	1426.00	19633.00	11450	20230414	-13.36	9680	20240119	2.48	10500	-5.52	20240202	9680	2.48	20240119	11450	-13.36	20230414	9680	2.48	20240119	0.15	N	032640	5000	25739 억	162391381	N	N	3186	N	N
154	20240402	160326	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	-50	5	-0.50	8076475870	811588	129.91	9970	10000	9930	12970	6990	9980	9951.45	75.91	-349534	-224080	10053	10016	9993	9956	9933	10005	9945	25740	2990	5000	7780	10	1	436611361	43356	6.96	0.51	12	0.19	1426.00	19633.00	11450	20230414	-13.28	9680	20240119	2.58	10500	-5.43	20240202	9680	2.58	20240119	11450	-13.28	20230414	9680	2.58	20240119	0.14	N	032640	5000	25739 억	162399434	N	N	3186	N	N
155	20240402	150332	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9960	-20	5	-0.20	6453016960	648167	103.75	9970	10000	9940	12970	6990	9980	9955.79	75.95	-256308	-178076	10053	10016	9993	9956	9933	10005	9945	25740	2990	5000	7780	10	1	436611361	43486	6.98	0.51	12	0.15	1426.00	19633.00	11450	20230414	-13.01	9680	20240119	2.89	10500	-5.14	20240202	9680	2.89	20240119	11450	-13.01	20230414	9680	2.89	20240119	0.14	N	032640	5000	25739 억	162492660	N	N	18119	N	N
156	20240402	140333	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9950	-30	5	-0.30	5766175760	579126	92.70	9970	10000	9940	12970	6990	9980	9956.69	75.97	-229591	-159795	10053	10016	9993	9956	9933	10005	9945	25740	2990	5000	7780	10	1	436611361	43443	6.98	0.51	12	0.13	1426.00	19633.00	11450	20230414	-13.10	9680	20240119	2.79	10500	-5.24	20240202	9680	2.79	20240119	11450	-13.10	20230414	9680	2.79	20240119	0.14	N	032640	5000	25739 억	162519377	N	N	18119	N	N
157	20240402	130329	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9960	-20	5	-0.20	4853069350	487347	78.01	9970	10000	9940	12970	6990	9980	9958.14	75.99	-180363	-121963	10053	10016	9993	9956	9933	10005	9945	25740	2990	5000	7780	10	1	436611361	43486	6.98	0.51	12	0.11	1426.00	19633.00	11450	20230414	-13.01	9680	20240119	2.89	10500	-5.14	20240202	9680	2.89	20240119	11450	-13.01	20230414	9680	2.89	20240119	0.14	N	032640	5000	25739 억	162568605	N	N	18119	N	N
158	20240402	120328	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9960	-20	5	-0.20	3971341920	398770	63.83	9970	10000	9940	12970	6990	9980	9958.98	76.01	-135029	-91519	10053	10016	9993	9956	9933	10005	9945	25740	2990	5000	7780	10	1	436611361	43486	6.98	0.51	12	0.09	1426.00	19633.00	11450	20230414	-13.01	9680	20240119	2.89	10500	-5.14	20240202	9680	2.89	20240119	11450	-13.01	20230414	9680	2.89	20240119	0.14	N	032640	5000	25739 억	162613939	N	N	18119	N	N
159	20240402	110330	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9950	-30	5	-0.30	3412867180	342654	54.85	9970	10000	9940	12970	6990	9980	9960.10	76.02	-121580	-71557	10053	10016	9993	9956	9933	10005	9945	25740	2990	5000	7780	10	1	436611361	43443	6.98	0.51	12	0.08	1426.00	19633.00	11450	20230414	-13.10	9680	20240119	2.79	10500	-5.24	20240202	9680	2.79	20240119	11450	-13.10	20230414	9680	2.79	20240119	0.14	N	032640	5000	25739 억	162627388	N	N	18119	N	N
160	20240402	100329	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9970	-10	5	-0.10	1819174520	182542	29.22	9970	10000	9950	12970	6990	9980	9965.79	76.05	-47819	-58711	10053	10016	9993	9956	9933	10005	9945	25740	2990	5000	7780	10	1	436611361	43530	6.99	0.51	12	0.04	1426.00	19633.00	11450	20230414	-12.93	9680	20240119	3.00	10500	-5.05	20240202	9680	3.00	20240119	11450	-12.93	20230414	9680	3.00	20240119	0.14	N	032640	5000	25739 억	162701149	N	N	18119	N	N
161	20240402	090328	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9970	-10	5	-0.10	481257100	48273	7.73	9970	10000	9960	12970	6990	9980	9969.49	76.07	-9663	-15237	10053	10016	9993	9956	9933	10005	9945	25740	2990	5000	7780	10	1	436611361	43530	6.99	0.51	12	0.01	1426.00	19633.00	11450	20230414	-12.93	9680	20240119	3.00	10500	-5.05	20240202	9680	3.00	20240119	11450	-12.93	20230414	9680	3.00	20240119	0.14	N	032640	5000	25739 억	162739305	N	N	18119	N	N
162	20240401	160327	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9980	10	2	0.10	6223946650	623192	78.20	10030	10030	9970	12960	6980	9970	9987.21	76.06	-309374	-163219	10116	10042	10006	9932	9896	10025	9915	25740	2990	5000	7770	10	1	436611361	43574	7.00	0.51	12	0.14	1426.00	19633.00	11450	20230414	-12.84	9680	20240119	3.10	10500	-4.95	20240202	9680	3.10	20240119	11450	-12.84	20230414	9680	3.10	20240119	0.15	N	032640	5000	25739 억	162715254	N	N	18119	N	N
163	20240401	150328	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9990	20	2	0.20	5398126100	540477	67.82	10030	10030	9970	12960	6980	9970	9987.71	76.08	-269527	-171214	10116	10042	10006	9932	9896	10025	9915	25740	2990	5000	7770	10	1	436611361	43617	7.01	0.51	12	0.12	1426.00	19633.00	11450	20230414	-12.75	9680	20240119	3.20	10500	-4.86	20240202	9680	3.20	20240119	11450	-12.75	20230414	9680	3.20	20240119	0.15	N	032640	5000	25739 억	162755101	N	N	23173	N	N
164	20240401	140326	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9980	10	2	0.10	3863336200	386688	48.52	10030	10030	9970	12960	6980	9970	9990.84	76.11	-189190	-122833	10116	10042	10006	9932	9896	10025	9915	25740	2990	5000	7770	10	1	436611361	43574	7.00	0.51	12	0.09	1426.00	19633.00	11450	20230414	-12.84	9680	20240119	3.10	10500	-4.95	20240202	9680	3.10	20240119	11450	-12.84	20230414	9680	3.10	20240119	0.15	N	032640	5000	25739 억	162835438	N	N	23173	N	N
165	20240401	130327	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	10000	30	2	0.30	2997931590	300083	37.65	10030	10030	9970	12960	6980	9970	9990.34	76.13	-152795	-100618	10116	10042	10006	9932	9896	10025	9915	25740	2990	5000	7770	10	1	436611361	43661	7.01	0.51	12	0.07	1426.00	19633.00	11450	20230414	-12.66	9680	20240119	3.31	10500	-4.76	20240202	9680	3.31	20240119	11450	-12.66	20230414	9680	3.31	20240119	0.15	N	032640	5000	25739 억	162871833	N	N	23173	N	N
166	20240401	120330	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9990	20	2	0.20	2607002530	260949	32.74	10030	10030	9970	12960	6980	9970	9990.47	76.13	-142860	-98618	10116	10042	10006	9932	9896	10025	9915	25740	2990	5000	7770	10	1	436611361	43617	7.01	0.51	12	0.06	1426.00	19633.00	11450	20230414	-12.75	9680	20240119	3.20	10500	-4.86	20240202	9680	3.20	20240119	11450	-12.75	20230414	9680	3.20	20240119	0.15	N	032640	5000	25739 억	162881768	N	N	23173	N	N
167	20240401	110328	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9980	10	2	0.10	2035892960	203796	25.57	10030	10030	9970	12960	6980	9970	9989.86	76.14	-122110	-89964	10116	10042	10006	9932	9896	10025	9915	25740	2990	5000	7770	10	1	436611361	43574	7.00	0.51	12	0.05	1426.00	19633.00	11450	20230414	-12.84	9680	20240119	3.10	10500	-4.95	20240202	9680	3.10	20240119	11450	-12.84	20230414	9680	3.10	20240119	0.15	N	032640	5000	25739 억	162902518	N	N	23173	N	N
168	20240401	100326	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	10000	30	2	0.30	1304835540	130626	16.39	10030	10030	9970	12960	6980	9970	9989.10	76.16	-83362	-64010	10116	10042	10006	9932	9896	10025	9915	25740	2990	5000	7770	10	1	436611361	43661	7.01	0.51	12	0.03	1426.00	19633.00	11450	20230414	-12.66	9680	20240119	3.31	10500	-4.76	20240202	9680	3.31	20240119	11450	-12.66	20230414	9680	3.31	20240119	0.15	N	032640	5000	25739 억	162941266	N	N	23173	N	N
169	20240401	090326	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9990	20	2	0.20	464116590	46451	5.83	10030	10030	9970	12960	6980	9970	9991.53	76.18	-38967	-27608	10116	10042	10006	9932	9896	10025	9915	25740	2990	5000	7770	10	1	436611361	43617	7.01	0.51	12	0.01	1426.00	19633.00	11450	20230414	-12.75	9680	20240119	3.20	10500	-4.86	20240202	9680	3.20	20240119	11450	-12.75	20230414	9680	3.20	20240119	0.15	N	032640	5000	25739 억	162985661	N	N	23173	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History