KissMeData/126560/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

64 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	20250328	160843	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2920	-45	5	-1.52	314396903	108045	111.07	2930	2965	2880	3850	2080	2965	2909.85	1.37	-8092	-8171	3025	2995	2960	2930	2895	2977	2912	551	885	500	2130	5	1	110202945	3218	46.35	0.44	12	0.10	63.00	6683.00	4955	20240503	-41.07	2880	20250328	1.39	3830	-23.76	20250103	2880	1.39	20250328	4955	-41.07	20240503	2880	1.39	20250328	1.20	N	126560	500	551 억	740411	N	N	10	N	N
3	20250328	150847	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2895	-70	5	-2.36	264049078	90707	93.25	2930	2965	2885	3850	2080	2965	2911.01	1.37	-8772	-8509	3025	2995	2960	2930	2895	2977	2912	551	885	500	2130	5	1	110202945	3190	45.95	0.43	12	0.08	63.00	6683.00	4955	20240503	-41.57	2885	20250328	0.35	3830	-24.41	20250103	2885	0.35	20250328	4955	-41.57	20240503	2885	0.35	20250328	1.20	N	126560	500	551 억	739731	N	N	10	N	N
4	20250328	140849	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2910	-55	5	-1.85	184433533	63214	64.99	2930	2965	2900	3850	2080	2965	2917.61	1.37	-9549	-9230	3025	2995	2960	2930	2895	2977	2912	551	885	500	2130	5	1	110202945	3207	46.19	0.44	12	0.06	63.00	6683.00	4955	20240503	-41.27	2900	20250328	0.34	3830	-24.02	20250103	2900	0.34	20250328	4955	-41.27	20240503	2900	0.34	20250328	1.20	N	126560	500	551 억	738954	N	N	10	N	N
5	20250328	130847	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2925	-40	5	-1.35	162565068	55708	57.27	2930	2965	2900	3850	2080	2965	2918.16	1.37	-9272	-8929	3025	2995	2960	2930	2895	2977	2912	551	885	500	2130	5	1	110202945	3223	46.43	0.44	12	0.05	63.00	6683.00	4955	20240503	-40.97	2900	20250328	0.86	3830	-23.63	20250103	2900	0.86	20250328	4955	-40.97	20240503	2900	0.86	20250328	1.20	N	126560	500	551 억	739231	N	N	10	N	N
6	20250328	120845	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2920	-45	5	-1.52	158074253	54171	55.69	2930	2965	2900	3850	2080	2965	2918.06	1.37	-9121	-8722	3025	2995	2960	2930	2895	2977	2912	551	885	500	2130	5	1	110202945	3218	46.35	0.44	12	0.05	63.00	6683.00	4955	20240503	-41.07	2900	20250328	0.69	3830	-23.76	20250103	2900	0.69	20250328	4955	-41.07	20240503	2900	0.69	20250328	1.20	N	126560	500	551 억	739382	N	N	10	N	N
7	20250328	110843	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2930	-35	5	-1.18	102468133	35065	36.05	2930	2965	2910	3850	2080	2965	2922.23	1.37	-9552	-9210	3025	2995	2960	2930	2895	2977	2912	551	885	500	2130	5	1	110202945	3229	46.51	0.44	12	0.03	63.00	6683.00	4955	20240503	-40.87	2910	20250328	0.69	3830	-23.50	20250103	2910	0.69	20250328	4955	-40.87	20240503	2910	0.69	20250328	1.20	N	126560	500	551 억	738951	N	N	10	N	N
8	20250328	100849	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2930	-35	5	-1.18	86082658	29457	30.28	2930	2965	2910	3850	2080	2965	2922.32	1.37	-9570	-9228	3025	2995	2960	2930	2895	2977	2912	551	885	500	2130	5	1	110202945	3229	46.51	0.44	12	0.03	63.00	6683.00	4955	20240503	-40.87	2910	20250328	0.69	3830	-23.50	20250103	2910	0.69	20250328	4955	-40.87	20240503	2910	0.69	20250328	1.20	N	126560	500	551 억	738933	N	N	10	N	N
9	20250328	090853	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2925	-40	5	-1.35	31003160	10597	10.89	2930	2965	2915	3850	2080	2965	2925.65	1.37	-8093	-7481	3025	2995	2960	2930	2895	2977	2912	551	885	500	2130	5	1	110202945	3223	46.43	0.44	12	0.01	63.00	6683.00	4955	20240503	-40.97	2915	20250328	0.34	3830	-23.63	20250103	2915	0.34	20250328	4955	-40.97	20240503	2915	0.34	20250328	1.20	N	126560	500	551 억	740410	N	N	10	N	N
10	20250327	162048	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2965	-25	5	-0.84	287386828	97272	328.65	2990	2990	2925	3885	2095	2990	2954.46	1.39	-32281	-32130	3056	3022	2986	2952	2916	3005	2935	551	895	500	2150	5	1	110202945	3268	47.06	0.44	12	0.09	63.00	6683.00	4955	20240503	-40.16	2925	20250327	1.37	3830	-22.58	20250103	2925	1.37	20250327	4955	-40.16	20240503	2925	1.37	20250327	1.21	N	126560	500	551 억	748503	N	N	10	N	N
11	20250327	150845	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2960	-30	5	-1.00	268275278	90824	306.87	2990	2990	2925	3885	2095	2990	2953.79	1.39	-29451	-29300	3056	3022	2986	2952	2916	3005	2935	551	895	500	2150	5	1	110202945	3262	46.98	0.44	12	0.08	63.00	6683.00	4955	20240503	-40.26	2925	20250327	1.20	3830	-22.72	20250103	2925	1.20	20250327	4955	-40.26	20240503	2925	1.20	20250327	1.21	N	126560	500	551 억	751333	N	N	38	N	N
12	20250327	140845	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2955	-35	5	-1.17	174938773	59238	200.15	2990	2990	2925	3885	2095	2990	2953.15	1.41	-21135	-20984	3056	3022	2986	2952	2916	3005	2935	551	895	500	2150	5	1	110202945	3256	46.90	0.44	12	0.05	63.00	6683.00	4955	20240503	-40.36	2925	20250327	1.03	3830	-22.85	20250103	2925	1.03	20250327	4955	-40.36	20240503	2925	1.03	20250327	1.21	N	126560	500	551 억	759649	N	N	38	N	N
13	20250327	130841	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2970	-20	5	-0.67	159610613	54060	182.65	2990	2990	2925	3885	2095	2990	2952.47	1.41	-18702	-18607	3056	3022	2986	2952	2916	3005	2935	551	895	500	2150	5	1	110202945	3273	47.14	0.44	12	0.05	63.00	6683.00	4955	20240503	-40.06	2925	20250327	1.54	3830	-22.45	20250103	2925	1.54	20250327	4955	-40.06	20240503	2925	1.54	20250327	1.21	N	126560	500	551 억	762082	N	N	38	N	N
14	20250327	120849	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2980	-10	5	-0.33	151927118	51471	173.91	2990	2990	2925	3885	2095	2990	2951.70	1.41	-16692	-16656	3056	3022	2986	2952	2916	3005	2935	551	895	500	2150	5	1	110202945	3284	47.30	0.45	12	0.05	63.00	6683.00	4955	20240503	-39.86	2925	20250327	1.88	3830	-22.19	20250103	2925	1.88	20250327	4955	-39.86	20240503	2925	1.88	20250327	1.21	N	126560	500	551 억	764092	N	N	38	N	N
15	20250327	110845	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2950	-40	5	-1.34	75693213	25562	86.37	2990	2990	2945	3885	2095	2990	2961.16	1.42	-11856	-11884	3056	3022	2986	2952	2916	3005	2935	551	895	500	2150	5	1	110202945	3251	46.83	0.44	12	0.02	63.00	6683.00	4955	20240503	-40.46	2945	20250327	0.17	3830	-22.98	20250103	2945	0.17	20250327	4955	-40.46	20240503	2945	0.17	20250327	1.21	N	126560	500	551 억	768928	N	N	38	N	N
16	20250327	100841	55	60.00	KOSPI		통신	N	N	N	Y	60	N	2960	-30	5	-1.00	30097636	10124	34.21	2990	2990	2960	3885	2095	2990	2972.90	1.44	-5349	-5339	3056	3022	2986	2952	2916	3005	2935	551	895	500	2150	5	1	110202945	3262	46.98	0.44	12	0.01	63.00	6683.00	4955	20240503	-40.26	2950	20250324	0.34	3830	-22.72	20250103	2950	0.34	20250324	4955	-40.26	20240503	2950	0.34	20250324	1.21	N	126560	500	551 억	775435	N	N	38	N	N
17	20250327	090846	55	60.00	KOSPI		통신	N	N	N	Y	60	N	2990	0	3	0.00	2906270	972	3.28	2990	2990	2985	3885	2095	2990	2989.99	1.45	-64	-64	3056	3022	2986	2952	2916	3005	2935	551	895	500	2150	5	1	110202945	3295	47.46	0.45	12	0.00	63.00	6683.00	4955	20240503	-39.66	2950	20250324	1.36	3830	-21.93	20250103	2950	1.36	20250324	4955	-39.66	20240503	2950	1.36	20250324	1.21	N	126560	500	551 억	780720	N	N	38	N	N
18	20250326	160835	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2990	5	2	0.17	86316320	29032	26.86	3020	3020	2950	3880	2090	2985	2973.14	1.45	-9374	-9398	3041	3012	2991	2962	2941	3002	2952	551	895	500	2140	5	1	110202945	3295	47.46	0.45	12	0.03	63.00	6683.00	4955	20240503	-39.66	2950	20250326	1.36	3830	-21.93	20250103	2950	1.36	20250326	4955	-39.66	20240503	2950	1.36	20250326	1.21	N	126560	500	551 억	780782	N	N	38	N	N
19	20250326	150838	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2975	-10	5	-0.34	73413610	24705	22.86	3020	3020	2950	3880	2090	2985	2971.61	1.45	-8960	-8960	3041	3012	2991	2962	2941	3002	2952	551	895	500	2140	5	1	110202945	3279	47.22	0.45	12	0.02	63.00	6683.00	4955	20240503	-39.96	2950	20250326	0.85	3830	-22.32	20250103	2950	0.85	20250326	4955	-39.96	20240503	2950	0.85	20250326	1.21	N	126560	500	551 억	781196	N	N	102	N	N
20	20250326	140837	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2975	-10	5	-0.34	62184820	20927	19.36	3020	3020	2950	3880	2090	2985	2971.51	1.45	-8698	-8698	3041	3012	2991	2962	2941	3002	2952	551	895	500	2140	5	1	110202945	3279	47.22	0.45	12	0.02	63.00	6683.00	4955	20240503	-39.96	2950	20250326	0.85	3830	-22.32	20250103	2950	0.85	20250326	4955	-39.96	20240503	2950	0.85	20250326	1.21	N	126560	500	551 억	781458	N	N	102	N	N
21	20250326	130837	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2975	-10	5	-0.34	50712990	17077	15.80	3020	3020	2950	3880	2090	2985	2969.67	1.45	-7700	-7700	3041	3012	2991	2962	2941	3002	2952	551	895	500	2140	5	1	110202945	3279	47.22	0.45	12	0.02	63.00	6683.00	4955	20240503	-39.96	2950	20250326	0.85	3830	-22.32	20250103	2950	0.85	20250326	4955	-39.96	20240503	2950	0.85	20250326	1.21	N	126560	500	551 억	782456	N	N	102	N	N
22	20250326	120842	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2965	-20	5	-0.67	45920210	15465	14.31	3020	3020	2950	3880	2090	2985	2969.30	1.45	-7179	-7179	3041	3012	2991	2962	2941	3002	2952	551	895	500	2140	5	1	110202945	3268	47.06	0.44	12	0.01	63.00	6683.00	4955	20240503	-40.16	2950	20250326	0.51	3830	-22.58	20250103	2950	0.51	20250326	4955	-40.16	20240503	2950	0.51	20250326	1.21	N	126560	500	551 억	782977	N	N	102	N	N
23	20250326	110839	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2970	-15	5	-0.50	38049940	12812	11.85	3020	3020	2950	3880	2090	2985	2969.87	1.45	-6016	-6016	3041	3012	2991	2962	2941	3002	2952	551	895	500	2140	5	1	110202945	3273	47.14	0.44	12	0.01	63.00	6683.00	4955	20240503	-40.06	2950	20250326	0.68	3830	-22.45	20250103	2950	0.68	20250326	4955	-40.06	20240503	2950	0.68	20250326	1.21	N	126560	500	551 억	784140	N	N	102	N	N
24	20250326	100839	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2965	-20	5	-0.67	33556875	11298	10.45	3020	3020	2950	3880	2090	2985	2970.16	1.45	-5927	-5927	3041	3012	2991	2962	2941	3002	2952	551	895	500	2140	5	1	110202945	3268	47.06	0.44	12	0.01	63.00	6683.00	4955	20240503	-40.16	2950	20250326	0.51	3830	-22.58	20250103	2950	0.51	20250326	4955	-40.16	20240503	2950	0.51	20250326	1.21	N	126560	500	551 억	784229	N	N	102	N	N
25	20250326	090839	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2965	-20	5	-0.67	6292470	2108	1.95	3020	3020	2950	3880	2090	2985	2985.04	1.46	-133	-133	3041	3012	2991	2962	2941	3002	2952	551	895	500	2140	5	1	110202945	3268	47.06	0.44	12	0.00	63.00	6683.00	4955	20240503	-40.16	2950	20250326	0.51	3830	-22.58	20250103	2950	0.51	20250326	4955	-40.16	20240503	2950	0.51	20250326	1.21	N	126560	500	551 억	790023	N	N	102	N	N
26	20250325	160834	55	60.00	KOSPI		통신	N	N	N	Y	60	N	2985	-5	5	-0.17	322597028	108069	44.09	3000	3020	2970	3885	2095	2990	2985.10	1.46	-5105	-5247	3103	3046	2998	2941	2893	3022	2917	551	895	500	2150	5	1	110202945	3290	47.38	0.45	12	0.10	63.00	6683.00	4955	20240503	-39.76	2950	20250324	1.19	3830	-22.06	20250103	2950	1.19	20250324	4955	-39.76	20240503	2950	1.19	20250324	1.20	N	126560	500	551 억	790156	N	N	102	N	N
27	20250325	150835	55	60.00	KOSPI		통신	N	N	N	Y	60	N	2980	-10	5	-0.33	297879793	99787	40.71	3000	3020	2970	3885	2095	2990	2985.16	1.46	-4972	-5133	3103	3046	2998	2941	2893	3022	2917	551	895	500	2150	5	1	110202945	3284	47.30	0.45	12	0.09	63.00	6683.00	4955	20240503	-39.86	2950	20250324	1.02	3830	-22.19	20250103	2950	1.02	20250324	4955	-39.86	20240503	2950	1.02	20250324	1.20	N	126560	500	551 억	790289	N	N	16	N	N
28	20250325	140832	55	60.00	KOSPI		통신	N	N	N	Y	60	N	2980	-10	5	-0.33	250815995	83998	34.27	3000	3020	2970	3885	2095	2990	2985.98	1.45	-10584	-11096	3103	3046	2998	2941	2893	3022	2917	551	895	500	2150	5	1	110202945	3284	47.30	0.45	12	0.08	63.00	6683.00	4955	20240503	-39.86	2950	20250324	1.02	3830	-22.19	20250103	2950	1.02	20250324	4955	-39.86	20240503	2950	1.02	20250324	1.20	N	126560	500	551 억	784677	N	N	16	N	N
29	20250325	130833	55	60.00	KOSPI		통신	N	N	N	Y	60	N	2985	-5	5	-0.17	148119820	49542	20.21	3000	3020	2970	3885	2095	2990	2989.78	1.47	-3302	-3386	3103	3046	2998	2941	2893	3022	2917	551	895	500	2150	5	1	110202945	3290	47.38	0.45	12	0.04	63.00	6683.00	4955	20240503	-39.76	2950	20250324	1.19	3830	-22.06	20250103	2950	1.19	20250324	4955	-39.76	20240503	2950	1.19	20250324	1.20	N	126560	500	551 억	791959	N	N	16	N	N
30	20250325	120834	55	60.00	KOSPI		통신	N	N	N	Y	60	N	2985	-5	5	-0.17	131584160	44003	17.95	3000	3020	2970	3885	2095	2990	2990.35	1.47	-3052	-3095	3103	3046	2998	2941	2893	3022	2917	551	895	500	2150	5	1	110202945	3290	47.38	0.45	12	0.04	63.00	6683.00	4955	20240503	-39.76	2950	20250324	1.19	3830	-22.06	20250103	2950	1.19	20250324	4955	-39.76	20240503	2950	1.19	20250324	1.20	N	126560	500	551 억	792209	N	N	16	N	N
31	20250325	110833	55	60.00	KOSPI		통신	N	N	N	Y	60	N	2995	5	2	0.17	88974415	29760	12.14	3000	3020	2970	3885	2095	2990	2989.73	1.48	2452	2450	3103	3046	2998	2941	2893	3022	2917	551	895	500	2150	5	1	110202945	3301	47.54	0.45	12	0.03	63.00	6683.00	4955	20240503	-39.56	2950	20250324	1.53	3830	-21.80	20250103	2950	1.53	20250324	4955	-39.56	20240503	2950	1.53	20250324	1.20	N	126560	500	551 억	797713	N	N	16	N	N
32	20250325	100843	55	60.00	KOSPI		통신	N	N	N	Y	60	N	2980	-10	5	-0.33	42311435	14173	5.78	3000	3020	2970	3885	2095	2990	2985.35	1.47	-1162	-1402	3103	3046	2998	2941	2893	3022	2917	551	895	500	2150	5	1	110202945	3284	47.30	0.45	12	0.01	63.00	6683.00	4955	20240503	-39.86	2950	20250324	1.02	3830	-22.19	20250103	2950	1.02	20250324	4955	-39.86	20240503	2950	1.02	20250324	1.20	N	126560	500	551 억	794099	N	N	16	N	N
33	20250325	090840	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3000	10	2	0.33	11117455	3699	1.51	3000	3020	3000	3885	2095	2990	3005.53	1.47	-172	-285	3103	3046	2998	2941	2893	3022	2917	551	895	500	2150	5	1	110202945	3306	47.62	0.45	12	0.00	63.00	6683.00	4955	20240503	-39.46	2950	20250324	1.69	3830	-21.67	20250103	2950	1.69	20250324	4955	-39.46	20240503	2950	1.69	20250324	1.20	N	126560	500	551 억	795089	N	N	16	N	N
34	20250324	160831	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2990	-50	5	-1.64	724014705	243428	81.22	3040	3055	2950	3950	2130	3040	2974.16	1.47	42098	40753	3246	3142	3081	2977	2916	3112	2947	551	910	500	2180	5	1	110202945	3295	47.46	0.45	12	0.22	63.00	6683.00	4955	20240503	-39.66	2950	20250324	1.36	3830	-21.93	20250103	2950	1.36	20250324	4955	-39.66	20240503	2950	1.36	20250324	1.20	N	126560	500	551 억	795261	N	N	16	N	N
35	20250324	150836	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2975	-65	5	-2.14	680377380	228819	76.35	3040	3055	2950	3950	2130	3040	2973.43	1.48	45082	43737	3246	3142	3081	2977	2916	3112	2947	551	910	500	2180	5	1	110202945	3279	47.22	0.45	12	0.21	63.00	6683.00	4955	20240503	-39.96	2950	20250324	0.85	3830	-22.32	20250103	2950	0.85	20250324	4955	-39.96	20240503	2950	0.85	20250324	1.20	N	126560	500	551 억	798245	N	N	237	N	N
36	20250324	140837	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2965	-75	5	-2.47	657430115	221093	73.77	3040	3055	2950	3950	2130	3040	2973.55	1.48	45504	44284	3246	3142	3081	2977	2916	3112	2947	551	910	500	2180	5	1	110202945	3268	47.06	0.44	12	0.20	63.00	6683.00	4955	20240503	-40.16	2950	20250324	0.51	3830	-22.58	20250103	2950	0.51	20250324	4955	-40.16	20240503	2950	0.51	20250324	1.20	N	126560	500	551 억	798667	N	N	237	N	N
37	20250324	130837	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2980	-60	5	-1.97	570808535	191942	64.04	3040	3055	2950	3950	2130	3040	2973.86	1.48	45200	44218	3246	3142	3081	2977	2916	3112	2947	551	910	500	2180	5	1	110202945	3284	47.30	0.45	12	0.17	63.00	6683.00	4955	20240503	-39.86	2950	20250324	1.02	3830	-22.19	20250103	2950	1.02	20250324	4955	-39.86	20240503	2950	1.02	20250324	1.20	N	126560	500	551 억	798363	N	N	237	N	N
38	20250324	120836	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2965	-75	5	-2.47	551980163	185620	61.93	3040	3055	2950	3950	2130	3040	2973.71	1.48	45368	44094	3246	3142	3081	2977	2916	3112	2947	551	910	500	2180	5	1	110202945	3268	47.06	0.44	12	0.17	63.00	6683.00	4955	20240503	-40.16	2950	20250324	0.51	3830	-22.58	20250103	2950	0.51	20250324	4955	-40.16	20240503	2950	0.51	20250324	1.20	N	126560	500	551 억	798531	N	N	237	N	N
39	20250324	110835	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2990	-50	5	-1.64	507712843	170722	56.96	3040	3055	2950	3950	2130	3040	2973.92	1.48	43896	42436	3246	3142	3081	2977	2916	3112	2947	551	910	500	2180	5	1	110202945	3295	47.46	0.45	12	0.15	63.00	6683.00	4955	20240503	-39.66	2950	20250324	1.36	3830	-21.93	20250103	2950	1.36	20250324	4955	-39.66	20240503	2950	1.36	20250324	1.20	N	126560	500	551 억	797059	N	N	237	N	N
40	20250324	100832	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	2965	-75	5	-2.47	283625729	95086	31.73	3040	3055	2950	3950	2130	3040	2982.83	1.39	-553	-1874	3246	3142	3081	2977	2916	3112	2947	551	910	500	2180	5	1	110202945	3268	47.06	0.44	12	0.09	63.00	6683.00	4955	20240503	-40.16	2950	20250324	0.51	3830	-22.58	20250103	2950	0.51	20250324	4955	-40.16	20240503	2950	0.51	20250324	1.20	N	126560	500	551 억	752610	N	N	237	N	N
41	20250324	090835	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	3025	-15	5	-0.49	43692205	14394	4.80	3040	3055	3020	3950	2130	3040	3035.45	1.39	-2665	-3405	3246	3142	3081	2977	2916	3112	2947	551	910	500	2180	5	1	110202945	3334	48.02	0.45	12	0.01	63.00	6683.00	4955	20240503	-38.95	3020	20250324	0.17	3830	-21.02	20250103	3020	0.17	20250324	4955	-38.95	20240503	3020	0.17	20250324	1.20	N	126560	500	551 억	750498	N	N	237	N	N
42	20250321	160849	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	3040	-100	5	-3.18	912784642	298912	173.52	3185	3185	3020	4080	2200	3140	3053.75	1.39	1837	1553	3340	3240	3190	3090	3040	3215	3065	551	940	500	2260	5	1	110202945	3350	48.25	0.45	12	0.27	63.00	6683.00	4955	20240503	-38.65	3020	20250321	0.66	3830	-20.63	20250103	3020	0.66	20250321	4955	-38.65	20240503	3020	0.66	20250321	1.21	N	126560	500	551 억	753163	N	N	237	N	N
43	20250321	150834	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	3050	-90	5	-2.87	870718567	285080	165.49	3185	3185	3020	4080	2200	3140	3054.30	1.40	4417	4363	3340	3240	3190	3090	3040	3215	3065	551	940	500	2260	5	1	110202945	3361	48.41	0.46	12	0.26	63.00	6683.00	4955	20240503	-38.45	3020	20250321	0.99	3830	-20.37	20250103	3020	0.99	20250321	4955	-38.45	20240503	3020	0.99	20250321	1.21	N	126560	500	551 억	755743	N	N	44	N	N
44	20250321	140835	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	3035	-105	5	-3.34	707295886	231174	134.20	3185	3185	3030	4080	2200	3140	3059.58	1.39	-2080	-1997	3340	3240	3190	3090	3040	3215	3065	551	940	500	2260	5	1	110202945	3345	48.17	0.45	12	0.21	63.00	6683.00	4955	20240503	-38.75	3030	20250321	0.17	3830	-20.76	20250103	3030	0.17	20250321	4955	-38.75	20240503	3030	0.17	20250321	1.21	N	126560	500	551 억	749246	N	N	44	N	N
45	20250321	130835	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	3055	-85	5	-2.71	590779381	192930	112.00	3185	3185	3030	4080	2200	3140	3062.14	1.39	-3352	-3115	3340	3240	3190	3090	3040	3215	3065	551	940	500	2260	5	1	110202945	3367	48.49	0.46	12	0.18	63.00	6683.00	4955	20240503	-38.35	3030	20250321	0.83	3830	-20.23	20250103	3030	0.83	20250321	4955	-38.35	20240503	3030	0.83	20250321	1.21	N	126560	500	551 억	747974	N	N	44	N	N
46	20250321	120836	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	3085	-55	5	-1.75	522233956	170533	98.99	3185	3185	3030	4080	2200	3140	3062.36	1.38	-7109	-7610	3340	3240	3190	3090	3040	3215	3065	551	940	500	2260	5	1	110202945	3400	48.97	0.46	12	0.15	63.00	6683.00	4955	20240503	-37.74	3030	20250321	1.82	3830	-19.45	20250103	3030	1.82	20250321	4955	-37.74	20240503	3030	1.82	20250321	1.21	N	126560	500	551 억	744217	N	N	44	N	N
47	20250321	110835	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	3030	-110	5	-3.50	440007056	143646	83.39	3185	3185	3030	4080	2200	3140	3063.13	1.37	-12716	-12861	3340	3240	3190	3090	3040	3215	3065	551	940	500	2260	5	1	110202945	3339	48.10	0.45	12	0.13	63.00	6683.00	4955	20240503	-38.85	3030	20250321	0.00	3830	-20.89	20250103	3030	0.00	20250321	4955	-38.85	20240503	3030	0.00	20250321	1.21	N	126560	500	551 억	738610	N	N	44	N	N
48	20250321	100837	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	3045	-95	5	-3.03	253046970	82180	47.71	3185	3185	3040	4080	2200	3140	3079.18	1.37	-12577	-12692	3340	3240	3190	3090	3040	3215	3065	551	940	500	2260	5	1	110202945	3356	48.33	0.46	12	0.07	63.00	6683.00	4955	20240503	-38.55	3040	20250321	0.16	3830	-20.50	20250103	3040	0.16	20250321	4955	-38.55	20240503	3040	0.16	20250321	1.21	N	126560	500	551 억	738749	N	N	44	N	N
49	20250321	090841	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	3120	-20	5	-0.64	15481515	4919	2.86	3185	3185	3120	4080	2200	3140	3147.29	1.39	-2733	-2733	3340	3240	3190	3090	3040	3215	3065	551	940	500	2260	5	1	110202945	3438	49.52	0.47	12	0.00	63.00	6683.00	4955	20240503	-37.03	3120	20250321	0.00	3830	-18.54	20250103	3120	0.00	20250321	4955	-37.03	20240503	3120	0.00	20250321	1.21	N	126560	500	551 억	748593	N	N	44	N	N
50	20250320	161317	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	3140	-120	5	-3.68	548103420	171190	169.16	3260	3290	3140	4235	2285	3260	3205.37	1.39	-28220	-26939	3310	3285	3260	3235	3210	3297	3247	551	975	500	2340	5	1	110202945	3460	49.84	0.47	12	0.16	63.00	6683.00	4955	20240503	-36.63	3140	20250320	0.00	3830	-18.02	20250103	3140	0.00	20250320	4955	-36.63	20240503	3140	0.00	20250320	1.21	N	126560	500	551 억	750263	N	N	44	N	N
51	20250320	150833	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	3190	-70	5	-2.15	380653390	118107	116.71	3260	3290	3185	4235	2285	3260	3222.95	1.39	-29054	-28847	3310	3285	3260	3235	3210	3297	3247	551	975	500	2340	5	1	110202945	3515	50.63	0.48	12	0.11	63.00	6683.00	4955	20240503	-35.62	3185	20250320	0.16	3830	-16.71	20250103	3185	0.16	20250320	4955	-35.62	20240503	3185	0.16	20250320	1.21	N	126560	500	551 억	749429	N	N	13	N	N
52	20250320	140837	55	60.00	KOSPI	신저가	통신	N	N	N	Y	60	N	3215	-45	5	-1.38	198605245	61329	60.60	3260	3290	3215	4235	2285	3260	3238.36	1.41	-16002	-15797	3310	3285	3260	3235	3210	3297	3247	551	975	500	2340	5	1	110202945	3543	51.03	0.48	12	0.06	63.00	6683.00	4955	20240503	-35.12	3215	20250320	0.00	3830	-16.06	20250103	3215	0.00	20250320	4955	-35.12	20240503	3215	0.00	20250320	1.21	N	126560	500	551 억	762481	N	N	13	N	N
53	20250320	130836	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3235	-25	5	-0.77	117638270	36247	35.82	3260	3290	3230	4235	2285	3260	3245.46	1.43	-4766	-4634	3310	3285	3260	3235	3210	3297	3247	551	975	500	2340	5	1	110202945	3565	51.35	0.48	12	0.03	63.00	6683.00	4955	20240503	-34.71	3220	20250203	0.47	3830	-15.54	20250103	3220	0.47	20250203	4955	-34.71	20240503	3220	0.47	20250203	1.21	N	126560	500	551 억	773717	N	N	13	N	N
54	20250320	120833	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3260	0	3	0.00	104193375	32100	31.72	3260	3290	3230	4235	2285	3260	3245.90	1.44	-2446	-2348	3310	3285	3260	3235	3210	3297	3247	551	975	500	2340	5	1	110202945	3593	51.75	0.49	12	0.03	63.00	6683.00	4955	20240503	-34.21	3220	20250203	1.24	3830	-14.88	20250103	3220	1.24	20250203	4955	-34.21	20240503	3220	1.24	20250203	1.21	N	126560	500	551 억	776037	N	N	13	N	N
55	20250320	110834	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3245	-15	5	-0.46	96178215	29636	29.29	3260	3290	3230	4235	2285	3260	3245.32	1.44	-1197	-1200	3310	3285	3260	3235	3210	3297	3247	551	975	500	2340	5	1	110202945	3576	51.51	0.49	12	0.03	63.00	6683.00	4955	20240503	-34.51	3220	20250203	0.78	3830	-15.27	20250103	3220	0.78	20250203	4955	-34.51	20240503	3220	0.78	20250203	1.21	N	126560	500	551 억	777286	N	N	13	N	N
56	20250320	100832	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3270	10	2	0.31	14846715	4542	4.49	3260	3290	3260	4235	2285	3260	3268.76	1.44	-1508	-1488	3310	3285	3260	3235	3210	3297	3247	551	975	500	2340	5	1	110202945	3604	51.90	0.49	12	0.00	63.00	6683.00	4955	20240503	-34.01	3220	20250203	1.55	3830	-14.62	20250103	3220	1.55	20250203	4955	-34.01	20240503	3220	1.55	20250203	1.21	N	126560	500	551 억	776975	N	N	13	N	N
57	20250320	090836	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3285	25	2	0.77	7675320	2347	2.32	3260	3290	3260	4235	2285	3260	3270.27	1.44	-428	-428	3310	3285	3260	3235	3210	3297	3247	551	975	500	2340	5	1	110202945	3620	52.14	0.49	12	0.00	63.00	6683.00	4955	20240503	-33.70	3220	20250203	2.02	3830	-14.23	20250103	3220	2.02	20250203	4955	-33.70	20240503	3220	2.02	20250203	1.21	N	126560	500	551 억	778055	N	N	13	N	N
58	20250319	160830	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3260	0	3	0.00	328922510	101020	92.13	3250	3285	3235	4235	2285	3260	3256.01	1.44	-329	-1367	3380	3320	3285	3225	3190	3302	3207	551	975	500	2340	5	1	110202945	3593	51.75	0.49	12	0.09	63.00	6683.00	4955	20240503	-34.21	3220	20250203	1.24	3830	-14.88	20250103	3220	1.24	20250203	4955	-34.21	20240503	3220	1.24	20250203	1.19	N	126560	500	551 억	778483	N	N	13	N	N
59	20250319	150831	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3260	0	3	0.00	325812450	100066	91.26	3250	3285	3235	4235	2285	3260	3255.97	1.44	-329	-1371	3380	3320	3285	3225	3190	3302	3207	551	975	500	2340	5	1	110202945	3593	51.75	0.49	12	0.09	63.00	6683.00	4955	20240503	-34.21	3220	20250203	1.24	3830	-14.88	20250103	3220	1.24	20250203	4955	-34.21	20240503	3220	1.24	20250203	1.19	N	126560	500	551 억	778483	N	N	110	N	N
60	20250319	140833	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3260	0	3	0.00	237452425	72882	66.47	3250	3285	3235	4235	2285	3260	3258.04	1.44	570	33	3380	3320	3285	3225	3190	3302	3207	551	975	500	2340	5	1	110202945	3593	51.75	0.49	12	0.07	63.00	6683.00	4955	20240503	-34.21	3220	20250203	1.24	3830	-14.88	20250103	3220	1.24	20250203	4955	-34.21	20240503	3220	1.24	20250203	1.19	N	126560	500	551 억	779382	N	N	110	N	N
61	20250319	130831	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3260	0	3	0.00	223750000	68683	62.64	3250	3285	3235	4235	2285	3260	3257.72	1.44	561	80	3380	3320	3285	3225	3190	3302	3207	551	975	500	2340	5	1	110202945	3593	51.75	0.49	12	0.06	63.00	6683.00	4955	20240503	-34.21	3220	20250203	1.24	3830	-14.88	20250103	3220	1.24	20250203	4955	-34.21	20240503	3220	1.24	20250203	1.19	N	126560	500	551 억	779373	N	N	110	N	N
62	20250319	120831	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3255	-5	5	-0.15	211567880	64939	59.22	3250	3285	3235	4235	2285	3260	3257.94	1.44	577	241	3380	3320	3285	3225	3190	3302	3207	551	975	500	2340	5	1	110202945	3587	51.67	0.49	12	0.06	63.00	6683.00	4955	20240503	-34.31	3220	20250203	1.09	3830	-15.01	20250103	3220	1.09	20250203	4955	-34.31	20240503	3220	1.09	20250203	1.19	N	126560	500	551 억	779389	N	N	110	N	N
63	20250319	110831	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3255	-5	5	-0.15	147685280	45300	41.31	3250	3285	3235	4235	2285	3260	3260.16	1.44	-2014	-2766	3380	3320	3285	3225	3190	3302	3207	551	975	500	2340	5	1	110202945	3587	51.67	0.49	12	0.04	63.00	6683.00	4955	20240503	-34.31	3220	20250203	1.09	3830	-15.01	20250103	3220	1.09	20250203	4955	-34.31	20240503	3220	1.09	20250203	1.19	N	126560	500	551 억	776798	N	N	110	N	N
64	20250319	100832	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3255	-5	5	-0.15	62913965	19354	17.65	3250	3275	3235	4235	2285	3260	3250.65	1.44	-991	-993	3380	3320	3285	3225	3190	3302	3207	551	975	500	2340	5	1	110202945	3587	51.67	0.49	12	0.02	63.00	6683.00	4955	20240503	-34.31	3220	20250203	1.09	3830	-15.01	20250103	3220	1.09	20250203	4955	-34.31	20240503	3220	1.09	20250203	1.19	N	126560	500	551 억	777821	N	N	110	N	N
65	20250319	090835	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3265	5	2	0.15	2890625	889	0.81	3250	3265	3250	4235	2285	3260	3250.48	1.44	-420	-417	3380	3320	3285	3225	3190	3302	3207	551	975	500	2340	5	1	110202945	3598	51.83	0.49	12	0.00	63.00	6683.00	4955	20240503	-34.11	3220	20250203	1.40	3830	-14.75	20250103	3220	1.40	20250203	4955	-34.11	20240503	3220	1.40	20250203	1.19	N	126560	500	551 억	778392	N	N	110	N	N
66	20250318	160827	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3260	-40	5	-1.21	353197005	107964	50.40	3345	3345	3250	4290	2310	3300	3271.44	1.44	-12591	-13702	3406	3352	3326	3272	3246	3340	3260	551	990	500	2370	5	1	110202945	3593	51.75	0.49	12	0.10	63.00	6683.00	4955	20240503	-34.21	3220	20250203	1.24	3830	-14.88	20250103	3220	1.24	20250203	4955	-34.21	20240503	3220	1.24	20250203	1.23	N	126560	500	551 억	778812	N	N	110	N	N
67	20250318	150831	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3260	-40	5	-1.21	329469656	100686	47.00	3345	3345	3250	4290	2310	3300	3272.25	1.45	-10997	-11930	3406	3352	3326	3272	3246	3340	3260	551	990	500	2370	5	1	110202945	3593	51.75	0.49	12	0.09	63.00	6683.00	4955	20240503	-34.21	3220	20250203	1.24	3830	-14.88	20250103	3220	1.24	20250203	4955	-34.21	20240503	3220	1.24	20250203	1.23	N	126560	500	551 억	780406	N	N	36	N	N
68	20250318	140828	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3260	-40	5	-1.21	285559676	87212	40.71	3345	3345	3250	4290	2310	3300	3274.32	1.45	-9628	-10456	3406	3352	3326	3272	3246	3340	3260	551	990	500	2370	5	1	110202945	3593	51.75	0.49	12	0.08	63.00	6683.00	4955	20240503	-34.21	3220	20250203	1.24	3830	-14.88	20250103	3220	1.24	20250203	4955	-34.21	20240503	3220	1.24	20250203	1.23	N	126560	500	551 억	781775	N	N	36	N	N
69	20250318	130828	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3275	-25	5	-0.76	149034332	45305	21.15	3345	3345	3265	4290	2310	3300	3289.58	1.45	-7461	-8317	3406	3352	3326	3272	3246	3340	3260	551	990	500	2370	5	1	110202945	3609	51.98	0.49	12	0.04	63.00	6683.00	4955	20240503	-33.91	3220	20250203	1.71	3830	-14.49	20250103	3220	1.71	20250203	4955	-33.91	20240503	3220	1.71	20250203	1.23	N	126560	500	551 억	783942	N	N	36	N	N
70	20250318	120829	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3280	-20	5	-0.61	117311590	35620	16.63	3345	3345	3275	4290	2310	3300	3293.42	1.46	-5633	-6456	3406	3352	3326	3272	3246	3340	3260	551	990	500	2370	5	1	110202945	3615	52.06	0.49	12	0.03	63.00	6683.00	4955	20240503	-33.80	3220	20250203	1.86	3830	-14.36	20250103	3220	1.86	20250203	4955	-33.80	20240503	3220	1.86	20250203	1.23	N	126560	500	551 억	785770	N	N	36	N	N
71	20250318	110827	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3295	-5	5	-0.15	78955735	23940	11.18	3345	3345	3285	4290	2310	3300	3298.07	1.46	-4707	-5500	3406	3352	3326	3272	3246	3340	3260	551	990	500	2370	5	1	110202945	3631	52.30	0.49	12	0.02	63.00	6683.00	4955	20240503	-33.50	3220	20250203	2.33	3830	-13.97	20250103	3220	2.33	20250203	4955	-33.50	20240503	3220	2.33	20250203	1.23	N	126560	500	551 억	786696	N	N	36	N	N
72	20250318	100830	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3300	0	3	0.00	56823065	17224	8.04	3345	3345	3290	4290	2310	3300	3299.06	1.46	-3019	-2596	3406	3352	3326	3272	3246	3340	3260	551	990	500	2370	5	1	110202945	3637	52.38	0.49	12	0.02	63.00	6683.00	4955	20240503	-33.40	3220	20250203	2.48	3830	-13.84	20250103	3220	2.48	20250203	4955	-33.40	20240503	3220	2.48	20250203	1.23	N	126560	500	551 억	788384	N	N	36	N	N
73	20250318	090832	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3300	0	3	0.00	16739090	5060	2.36	3345	3345	3290	4290	2310	3300	3308.12	1.46	-3317	-2894	3406	3352	3326	3272	3246	3340	3260	551	990	500	2370	5	1	110202945	3637	52.38	0.49	12	0.00	63.00	6683.00	4955	20240503	-33.40	3220	20250203	2.48	3830	-13.84	20250103	3220	2.48	20250203	4955	-33.40	20240503	3220	2.48	20250203	1.23	N	126560	500	551 억	788086	N	N	36	N	N
74	20250317	160826	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3300	-75	5	-2.22	709242970	213566	138.02	3350	3380	3300	4385	2365	3375	3320.98	1.47	-240	-3151	3445	3410	3370	3335	3295	3427	3352	551	1010	500	2430	5	1	110202945	3637	-194.12	0.49	12	0.19	-17.00	6724.00	4955	20240503	-33.40	3220	20250203	2.48	3830	-13.84	20250103	3220	2.48	20250203	4955	-33.40	20240503	3220	2.48	20250203	1.22	N	126560	500	551 억	791403	N	N	36	N	N
75	20250317	150826	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3325	-50	5	-1.48	615332975	185179	119.67	3350	3380	3300	4385	2365	3375	3322.91	1.47	2232	-679	3445	3410	3370	3335	3295	3427	3352	551	1010	500	2430	5	1	110202945	3664	-195.59	0.49	12	0.17	-17.00	6724.00	4955	20240503	-32.90	3220	20250203	3.26	3830	-13.19	20250103	3220	3.26	20250203	4955	-32.90	20240503	3220	3.26	20250203	1.22	N	126560	500	551 억	793875	N	N	33	N	N
76	20250317	140827	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3310	-65	5	-1.93	562862949	169362	109.45	3350	3380	3300	4385	2365	3375	3323.43	1.47	3990	1080	3445	3410	3370	3335	3295	3427	3352	551	1010	500	2430	5	1	110202945	3648	-194.71	0.49	12	0.15	-17.00	6724.00	4955	20240503	-33.20	3220	20250203	2.80	3830	-13.58	20250103	3220	2.80	20250203	4955	-33.20	20240503	3220	2.80	20250203	1.22	N	126560	500	551 억	795633	N	N	33	N	N
77	20250317	130827	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3350	-25	5	-0.74	146569999	43877	28.36	3350	3380	3320	4385	2365	3375	3340.47	1.44	-13844	-16754	3445	3410	3370	3335	3295	3427	3352	551	1010	500	2430	5	1	110202945	3692	-197.06	0.50	12	0.04	-17.00	6724.00	4955	20240503	-32.39	3220	20250203	4.04	3830	-12.53	20250103	3220	4.04	20250203	4955	-32.39	20240503	3220	4.04	20250203	1.22	N	126560	500	551 억	777799	N	N	33	N	N
78	20250317	120825	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3350	-25	5	-0.74	134636794	40314	26.05	3350	3380	3320	4385	2365	3375	3339.70	1.44	-12492	-15402	3445	3410	3370	3335	3295	3427	3352	551	1010	500	2430	5	1	110202945	3692	-197.06	0.50	12	0.04	-17.00	6724.00	4955	20240503	-32.39	3220	20250203	4.04	3830	-12.53	20250103	3220	4.04	20250203	4955	-32.39	20240503	3220	4.04	20250203	1.22	N	126560	500	551 억	779151	N	N	33	N	N
79	20250317	110826	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3350	-25	5	-0.74	124871749	37399	24.17	3350	3380	3320	4385	2365	3375	3338.91	1.45	-10757	-13667	3445	3410	3370	3335	3295	3427	3352	551	1010	500	2430	5	1	110202945	3692	-197.06	0.50	12	0.03	-17.00	6724.00	4955	20240503	-32.39	3220	20250203	4.04	3830	-12.53	20250103	3220	4.04	20250203	4955	-32.39	20240503	3220	4.04	20250203	1.22	N	126560	500	551 억	780886	N	N	33	N	N
80	20250317	100826	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3335	-40	5	-1.19	58788009	17558	11.35	3350	3380	3335	4385	2365	3375	3348.22	1.45	-7605	-11721	3445	3410	3370	3335	3295	3427	3352	551	1010	500	2430	5	1	110202945	3675	-196.18	0.50	12	0.02	-17.00	6724.00	4955	20240503	-32.69	3220	20250203	3.57	3830	-12.92	20250103	3220	3.57	20250203	4955	-32.69	20240503	3220	3.57	20250203	1.22	N	126560	500	551 억	784038	N	N	33	N	N
81	20250317	090827	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3360	-15	5	-0.44	20573265	6135	3.96	3350	3380	3350	4385	2365	3375	3353.43	1.47	-110	-4341	3445	3410	3370	3335	3295	3427	3352	551	1010	500	2430	5	1	110202945	3703	-197.65	0.50	12	0.01	-17.00	6724.00	4955	20240503	-32.19	3220	20250203	4.35	3830	-12.27	20250103	3220	4.35	20250203	4955	-32.19	20240503	3220	4.35	20250203	1.22	N	126560	500	551 억	791533	N	N	33	N	N
82	20250314	160823	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3375	25	2	0.75	516347042	154388	289.20	3360	3405	3330	4355	2345	3350	3344.48	1.47	36084	69579	3443	3396	3363	3316	3283	3380	3300	551	1005	500	2410	5	1	110202945	3719	-198.53	0.50	12	0.14	-17.00	6724.00	4955	20240503	-31.89	3220	20250203	4.81	3830	-11.88	20250103	3220	4.81	20250203	4955	-31.89	20240503	3220	4.81	20250203	1.23	N	126560	500	551 억	791643	N	N	33	N	N
83	20250314	150829	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3365	15	2	0.45	508837717	152156	285.02	3360	3405	3330	4355	2345	3350	3344.18	1.46	34852	68166	3443	3396	3363	3316	3283	3380	3300	551	1005	500	2410	5	1	110202945	3708	-197.94	0.50	12	0.14	-17.00	6724.00	4955	20240503	-32.09	3220	20250203	4.50	3830	-12.14	20250103	3220	4.50	20250203	4955	-32.09	20240503	3220	4.50	20250203	1.23	N	126560	500	551 억	790411	N	N	319	N	N
84	20250314	140823	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3370	20	2	0.60	483482357	144624	270.91	3360	3405	3330	4355	2345	3350	3343.03	1.46	33622	65992	3443	3396	3363	3316	3283	3380	3300	551	1005	500	2410	5	1	110202945	3714	-198.24	0.50	12	0.13	-17.00	6724.00	4955	20240503	-31.99	3220	20250203	4.66	3830	-12.01	20250103	3220	4.66	20250203	4955	-31.99	20240503	3220	4.66	20250203	1.23	N	126560	500	551 억	789181	N	N	319	N	N
85	20250314	130822	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3345	-5	5	-0.15	359447782	107645	201.64	3360	3405	3330	4355	2345	3350	3339.20	1.44	19473	62933	3443	3396	3363	3316	3283	3380	3300	551	1005	500	2410	5	1	110202945	3686	-196.76	0.50	12	0.10	-17.00	6724.00	4955	20240503	-32.49	3220	20250203	3.88	3830	-12.66	20250103	3220	3.88	20250203	4955	-32.49	20240503	3220	3.88	20250203	1.23	N	126560	500	551 억	775032	N	N	319	N	N
86	20250314	120826	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3350	0	3	0.00	331261747	99200	185.82	3360	3405	3335	4355	2345	3350	3339.33	1.43	18973	62433	3443	3396	3363	3316	3283	3380	3300	551	1005	500	2410	5	1	110202945	3692	-197.06	0.50	12	0.09	-17.00	6724.00	4955	20240503	-32.39	3220	20250203	4.04	3830	-12.53	20250103	3220	4.04	20250203	4955	-32.39	20240503	3220	4.04	20250203	1.23	N	126560	500	551 억	774532	N	N	319	N	N
87	20250314	110824	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3350	0	3	0.00	306013657	91653	171.69	3360	3405	3335	4355	2345	3350	3338.83	1.43	17961	63573	3443	3396	3363	3316	3283	3380	3300	551	1005	500	2410	5	1	110202945	3692	-197.06	0.50	12	0.08	-17.00	6724.00	4955	20240503	-32.39	3220	20250203	4.04	3830	-12.53	20250103	3220	4.04	20250203	4955	-32.39	20240503	3220	4.04	20250203	1.23	N	126560	500	551 억	773520	N	N	319	N	N
88	20250314	100824	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3335	-15	5	-0.45	284834147	85318	159.82	3360	3405	3335	4355	2345	3350	3338.50	1.43	16047	61659	3443	3396	3363	3316	3283	3380	3300	551	1005	500	2410	5	1	110202945	3675	-196.18	0.50	12	0.08	-17.00	6724.00	4955	20240503	-32.69	3220	20250203	3.57	3830	-12.92	20250103	3220	3.57	20250203	4955	-32.69	20240503	3220	3.57	20250203	1.23	N	126560	500	551 억	771606	N	N	319	N	N
89	20250314	090827	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3390	40	2	1.19	717925	213	0.40	3360	3405	3360	4355	2345	3350	3370.54	1.40	0	87	3443	3396	3363	3316	3283	3380	3300	551	1005	500	2410	5	1	110202945	3736	-199.41	0.50	12	0.00	-17.00	6724.00	4955	20240503	-31.58	3220	20250203	5.28	3830	-11.49	20250103	3220	5.28	20250203	4955	-31.58	20240503	3220	5.28	20250203	1.23	N	126560	500	551 억	755559	N	N	319	N	N
90	20250313	160818	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3350	-15	5	-0.45	178672775	53111	37.62	3395	3410	3330	4370	2360	3365	3364.17	1.40	-16605	-23994	3435	3400	3375	3340	3315	3387	3327	551	1005	500	2420	5	1	110202945	3692	-197.06	0.50	12	0.05	-17.00	6724.00	4955	20240503	-32.39	3220	20250203	4.04	3830	-12.53	20250103	3220	4.04	20250203	4955	-32.39	20240503	3220	4.04	20250203	1.23	N	126560	500	551 억	755559	N	N	319	N	N
91	20250313	150819	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3335	-30	5	-0.89	145139525	43085	30.52	3395	3410	3330	4370	2360	3365	3368.68	1.40	-13868	-18646	3435	3400	3375	3340	3315	3387	3327	551	1005	500	2420	5	1	110202945	3675	-196.18	0.50	12	0.04	-17.00	6724.00	4955	20240503	-32.69	3220	20250203	3.57	3830	-12.92	20250103	3220	3.57	20250203	4955	-32.69	20240503	3220	3.57	20250203	1.23	N	126560	500	551 억	758296	N	N	152	N	N
92	20250313	140818	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3335	-30	5	-0.89	131020685	38851	27.52	3395	3410	3335	4370	2360	3365	3372.39	1.41	-12097	-15881	3435	3400	3375	3340	3315	3387	3327	551	1005	500	2420	5	1	110202945	3675	-196.18	0.50	12	0.04	-17.00	6724.00	4955	20240503	-32.69	3220	20250203	3.57	3830	-12.92	20250103	3220	3.57	20250203	4955	-32.69	20240503	3220	3.57	20250203	1.23	N	126560	500	551 억	760067	N	N	152	N	N
93	20250313	130819	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3340	-25	5	-0.74	115013705	34057	24.13	3395	3410	3340	4370	2360	3365	3377.10	1.41	-12033	-15739	3435	3400	3375	3340	3315	3387	3327	551	1005	500	2420	5	1	110202945	3681	-196.47	0.50	12	0.03	-17.00	6724.00	4955	20240503	-32.59	3220	20250203	3.73	3830	-12.79	20250103	3220	3.73	20250203	4955	-32.59	20240503	3220	3.73	20250203	1.23	N	126560	500	551 억	760131	N	N	152	N	N
94	20250313	120819	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3345	-20	5	-0.59	105025755	31076	22.01	3395	3410	3340	4370	2360	3365	3379.64	1.41	-12024	-15650	3435	3400	3375	3340	3315	3387	3327	551	1005	500	2420	5	1	110202945	3686	-196.76	0.50	12	0.03	-17.00	6724.00	4955	20240503	-32.49	3220	20250203	3.88	3830	-12.66	20250103	3220	3.88	20250203	4955	-32.49	20240503	3220	3.88	20250203	1.23	N	126560	500	551 억	760140	N	N	152	N	N
95	20250313	110820	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3365	0	3	0.00	88789265	26233	18.58	3395	3410	3345	4370	2360	3365	3384.64	1.41	-11903	-15449	3435	3400	3375	3340	3315	3387	3327	551	1005	500	2420	5	1	110202945	3708	-197.94	0.50	12	0.02	-17.00	6724.00	4955	20240503	-32.09	3220	20250203	4.50	3830	-12.14	20250103	3220	4.50	20250203	4955	-32.09	20240503	3220	4.50	20250203	1.23	N	126560	500	551 억	760261	N	N	152	N	N
96	20250313	100818	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3360	-5	5	-0.15	68926565	20346	14.41	3395	3410	3345	4370	2360	3365	3387.72	1.41	-8657	-12189	3435	3400	3375	3340	3315	3387	3327	551	1005	500	2420	5	1	110202945	3703	-197.65	0.50	12	0.02	-17.00	6724.00	4955	20240503	-32.19	3220	20250203	4.35	3830	-12.27	20250103	3220	4.35	20250203	4955	-32.19	20240503	3220	4.35	20250203	1.23	N	126560	500	551 억	763507	N	N	152	N	N
97	20250313	090820	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3410	45	2	1.34	20371960	5993	4.25	3395	3410	3395	4370	2360	3365	3399.30	1.43	-1400	-4932	3435	3400	3375	3340	3315	3387	3327	551	1005	500	2420	5	1	110202945	3758	-200.59	0.51	12	0.01	-17.00	6724.00	4955	20240503	-31.18	3220	20250203	5.90	3830	-10.97	20250103	3220	5.90	20250203	4955	-31.18	20240503	3220	5.90	20250203	1.23	N	126560	500	551 억	770764	N	N	152	N	N
98	20250312	160814	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3365	-20	5	-0.59	476724456	141107	196.76	3370	3410	3350	4400	2370	3385	3378.47	1.43	16602	23221	3428	3406	3378	3356	3328	3392	3342	551	1015	500	2430	5	1	110202945	3708	-197.94	0.50	12	0.13	-17.00	6724.00	4955	20240503	-32.09	3220	20250203	4.50	3830	-12.14	20250103	3220	4.50	20250203	4955	-32.09	20240503	3220	4.50	20250203	1.21	N	126560	500	551 억	772164	N	N	152	N	N
99	20250312	150815	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3370	-15	5	-0.44	452134881	133800	186.57	3370	3410	3350	4400	2370	3385	3379.18	1.44	19755	30279	3428	3406	3378	3356	3328	3392	3342	551	1015	500	2430	5	1	110202945	3714	-198.24	0.50	12	0.12	-17.00	6724.00	4955	20240503	-31.99	3220	20250203	4.66	3830	-12.01	20250103	3220	4.66	20250203	4955	-31.99	20240503	3220	4.66	20250203	1.21	N	126560	500	551 억	775317	N	N	16	N	N
100	20250312	140814	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3380	-5	5	-0.15	428024405	126653	176.61	3370	3410	3350	4400	2370	3385	3379.50	1.44	20332	32964	3428	3406	3378	3356	3328	3392	3342	551	1015	500	2430	5	1	110202945	3725	-198.82	0.50	12	0.11	-17.00	6724.00	4955	20240503	-31.79	3220	20250203	4.97	3830	-11.75	20250103	3220	4.97	20250203	4955	-31.79	20240503	3220	4.97	20250203	1.21	N	126560	500	551 억	775894	N	N	16	N	N
101	20250312	130813	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3390	5	2	0.15	424284225	125548	175.07	3370	3410	3350	4400	2370	3385	3379.46	1.44	20458	33319	3428	3406	3378	3356	3328	3392	3342	551	1015	500	2430	5	1	110202945	3736	-199.41	0.50	12	0.11	-17.00	6724.00	4955	20240503	-31.58	3220	20250203	5.28	3830	-11.49	20250103	3220	5.28	20250203	4955	-31.58	20240503	3220	5.28	20250203	1.21	N	126560	500	551 억	776020	N	N	16	N	N
102	20250312	120816	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3395	10	2	0.30	366160970	108446	151.22	3370	3410	3350	4400	2370	3385	3376.44	1.44	22036	33368	3428	3406	3378	3356	3328	3392	3342	551	1015	500	2430	5	1	110202945	3741	-199.71	0.50	12	0.10	-17.00	6724.00	4955	20240503	-31.48	3220	20250203	5.43	3830	-11.36	20250103	3220	5.43	20250203	4955	-31.48	20240503	3220	5.43	20250203	1.21	N	126560	500	551 억	777598	N	N	16	N	N
103	20250312	110810	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3370	-15	5	-0.44	58990805	17501	24.40	3370	3410	3365	4400	2370	3385	3370.71	1.40	877	3377	3428	3406	3378	3356	3328	3392	3342	551	1015	500	2430	5	1	110202945	3714	-198.24	0.50	12	0.02	-17.00	6724.00	4955	20240503	-31.99	3220	20250203	4.66	3830	-12.01	20250103	3220	4.66	20250203	4955	-31.99	20240503	3220	4.66	20250203	1.21	N	126560	500	551 억	756439	N	N	16	N	N
104	20250312	100812	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3380	-5	5	-0.15	27713050	8219	11.46	3370	3410	3370	4400	2370	3385	3371.82	1.40	874	874	3428	3406	3378	3356	3328	3392	3342	551	1015	500	2430	5	1	110202945	3725	-198.82	0.50	12	0.01	-17.00	6724.00	4955	20240503	-31.79	3220	20250203	4.97	3830	-11.75	20250103	3220	4.97	20250203	4955	-31.79	20240503	3220	4.97	20250203	1.21	N	126560	500	551 억	756436	N	N	16	N	N
105	20250312	090818	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3370	-15	5	-0.44	21568360	6399	8.92	3370	3410	3370	4400	2370	3385	3370.57	1.40	1535	1535	3428	3406	3378	3356	3328	3392	3342	551	1015	500	2430	5	1	110202945	3714	-198.24	0.50	12	0.01	-17.00	6724.00	4955	20240503	-31.99	3220	20250203	4.66	3830	-12.01	20250103	3220	4.66	20250203	4955	-31.99	20240503	3220	4.66	20250203	1.21	N	126560	500	551 억	757097	N	N	16	N	N
106	20250311	160807	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3385	-30	5	-0.88	238257431	70659	55.16	3400	3400	3350	4435	2395	3415	3371.44	1.40	11813	580	3515	3465	3405	3355	3295	3435	3325	551	1020	500	2450	5	1	110202945	3730	-199.12	0.50	12	0.06	-17.00	6724.00	4955	20240503	-31.69	3220	20250203	5.12	3830	-11.62	20250103	3220	5.12	20250203	4955	-31.69	20240503	3220	5.12	20250203	1.24	N	126560	500	551 억	755562	N	N	16	N	N
107	20250311	150811	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3380	-35	5	-1.02	226685021	67239	52.49	3400	3400	3350	4435	2395	3415	3370.94	1.40	12435	1202	3515	3465	3405	3355	3295	3435	3325	551	1020	500	2450	5	1	110202945	3725	-198.82	0.50	12	0.06	-17.00	6724.00	4955	20240503	-31.79	3220	20250203	4.97	3830	-11.75	20250103	3220	4.97	20250203	4955	-31.79	20240503	3220	4.97	20250203	1.24	N	126560	500	551 억	756184	N	N	23	N	N
108	20250311	140811	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3360	-55	5	-1.61	210397066	62401	48.71	3400	3400	3350	4435	2395	3415	3371.27	1.40	12005	2470	3515	3465	3405	3355	3295	3435	3325	551	1020	500	2450	5	1	110202945	3703	-197.65	0.50	12	0.06	-17.00	6724.00	4955	20240503	-32.19	3220	20250203	4.35	3830	-12.27	20250103	3220	4.35	20250203	4955	-32.19	20240503	3220	4.35	20250203	1.24	N	126560	500	551 억	755754	N	N	23	N	N
109	20250311	130810	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3375	-40	5	-1.17	176856056	52455	40.95	3400	3400	3350	4435	2395	3415	3371.07	1.39	8702	1301	3515	3465	3405	3355	3295	3435	3325	551	1020	500	2450	5	1	110202945	3719	-198.53	0.50	12	0.05	-17.00	6724.00	4955	20240503	-31.89	3220	20250203	4.81	3830	-11.88	20250103	3220	4.81	20250203	4955	-31.89	20240503	3220	4.81	20250203	1.24	N	126560	500	551 억	752451	N	N	23	N	N
110	20250311	120809	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3370	-45	5	-1.32	139617616	41400	32.32	3400	3400	3350	4435	2395	3415	3371.78	1.39	4630	-834	3515	3465	3405	3355	3295	3435	3325	551	1020	500	2450	5	1	110202945	3714	-198.24	0.50	12	0.04	-17.00	6724.00	4955	20240503	-31.99	3220	20250203	4.66	3830	-12.01	20250103	3220	4.66	20250203	4955	-31.99	20240503	3220	4.66	20250203	1.24	N	126560	500	551 억	748379	N	N	23	N	N
111	20250311	110808	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3355	-60	5	-1.76	121854842	36117	28.19	3400	3400	3350	4435	2395	3415	3373.20	1.38	2266	-1088	3515	3465	3405	3355	3295	3435	3325	551	1020	500	2450	5	1	110202945	3697	-197.35	0.50	12	0.03	-17.00	6724.00	4955	20240503	-32.29	3220	20250203	4.19	3830	-12.40	20250103	3220	4.19	20250203	4955	-32.29	20240503	3220	4.19	20250203	1.24	N	126560	500	551 억	746015	N	N	23	N	N
112	20250311	100811	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3365	-50	5	-1.46	78849720	23318	18.20	3400	3400	3365	4435	2395	3415	3380.61	1.38	2568	1289	3515	3465	3405	3355	3295	3435	3325	551	1020	500	2450	5	1	110202945	3708	-197.94	0.50	12	0.02	-17.00	6724.00	4955	20240503	-32.09	3220	20250203	4.50	3830	-12.14	20250103	3220	4.50	20250203	4955	-32.09	20240503	3220	4.50	20250203	1.24	N	126560	500	551 억	746317	N	N	23	N	N
113	20250311	090811	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3380	-35	5	-1.02	25029170	7394	5.77	3400	3400	3375	4435	2395	3415	3382.42	1.38	472	472	3515	3465	3405	3355	3295	3435	3325	551	1020	500	2450	5	1	110202945	3725	-198.82	0.50	12	0.01	-17.00	6724.00	4955	20240503	-31.79	3220	20250203	4.97	3830	-11.75	20250103	3220	4.97	20250203	4955	-31.79	20240503	3220	4.97	20250203	1.24	N	126560	500	551 억	744221	N	N	23	N	N
114	20250310	160803	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3415	0	3	0.00	430353825	127069	115.46	3420	3455	3345	4435	2395	3415	3386.77	1.38	-3866	-3727	3555	3485	3430	3360	3305	3520	3395	551	1020	500	2450	5	1	110202945	3763	-200.88	0.51	12	0.12	-17.00	6724.00	4955	20240503	-31.08	3220	20250203	6.06	3830	-10.84	20250103	3220	6.06	20250203	4955	-31.08	20240503	3220	6.06	20250203	1.24	N	126560	500	551 억	743749	N	N	23	N	N
115	20250310	150809	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3395	-20	5	-0.59	416584745	123029	111.79	3420	3455	3345	4435	2395	3415	3386.07	1.38	-3016	-3006	3555	3485	3430	3360	3305	3520	3395	551	1020	500	2450	5	1	110202945	3741	-199.71	0.50	12	0.11	-17.00	6724.00	4955	20240503	-31.48	3220	20250203	5.43	3830	-11.36	20250103	3220	5.43	20250203	4955	-31.48	20240503	3220	5.43	20250203	1.24	N	126560	500	551 억	744599	N	N	0	N	N
116	20250310	140807	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3385	-30	5	-0.88	372471155	110022	99.97	3420	3455	3345	4435	2395	3415	3385.42	1.38	-4828	-4818	3555	3485	3430	3360	3305	3520	3395	551	1020	500	2450	5	1	110202945	3730	-199.12	0.50	12	0.10	-17.00	6724.00	4955	20240503	-31.69	3220	20250203	5.12	3830	-11.62	20250103	3220	5.12	20250203	4955	-31.69	20240503	3220	5.12	20250203	1.24	N	126560	500	551 억	742787	N	N	0	N	N
117	20250310	130806	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3395	-20	5	-0.59	353487325	104430	94.89	3420	3455	3345	4435	2395	3415	3384.92	1.38	-5026	-4492	3555	3485	3430	3360	3305	3520	3395	551	1020	500	2450	5	1	110202945	3741	-199.71	0.50	12	0.09	-17.00	6724.00	4955	20240503	-31.48	3220	20250203	5.43	3830	-11.36	20250103	3220	5.43	20250203	4955	-31.48	20240503	3220	5.43	20250203	1.24	N	126560	500	551 억	742589	N	N	0	N	N
118	20250310	120804	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3410	-5	5	-0.15	335908255	99256	90.19	3420	3455	3345	4435	2395	3415	3384.26	1.37	-5624	-5090	3555	3485	3430	3360	3305	3520	3395	551	1020	500	2450	5	1	110202945	3758	-200.59	0.51	12	0.09	-17.00	6724.00	4955	20240503	-31.18	3220	20250203	5.90	3830	-10.97	20250103	3220	5.90	20250203	4955	-31.18	20240503	3220	5.90	20250203	1.24	N	126560	500	551 억	741991	N	N	0	N	N
119	20250310	110804	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3415	0	3	0.00	296874285	87811	79.79	3420	3455	3345	4435	2395	3415	3380.83	1.37	-6214	-5680	3555	3485	3430	3360	3305	3520	3395	551	1020	500	2450	5	1	110202945	3763	-200.88	0.51	12	0.08	-17.00	6724.00	4955	20240503	-31.08	3220	20250203	6.06	3830	-10.84	20250103	3220	6.06	20250203	4955	-31.08	20240503	3220	6.06	20250203	1.24	N	126560	500	551 억	741401	N	N	0	N	N
120	20250310	100805	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3370	-45	5	-1.32	86327615	25537	23.20	3420	3455	3360	4435	2395	3415	3380.49	1.37	-6609	-6082	3555	3485	3430	3360	3305	3520	3395	551	1020	500	2450	5	1	110202945	3714	-198.24	0.50	12	0.02	-17.00	6724.00	4955	20240503	-31.99	3220	20250203	4.66	3830	-12.01	20250103	3220	4.66	20250203	4955	-31.99	20240503	3220	4.66	20250203	1.24	N	126560	500	551 억	741006	N	N	0	N	N
121	20250310	090806	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3410	-5	5	-0.15	3619670	1063	0.97	3420	3455	3385	4435	2395	3415	3405.15	1.38	-931	-407	3555	3485	3430	3360	3305	3520	3395	551	1020	500	2450	5	1	110202945	3758	-200.59	0.51	12	0.00	-17.00	6724.00	4955	20240503	-31.18	3220	20250203	5.90	3830	-10.97	20250103	3220	5.90	20250203	4955	-31.18	20240503	3220	5.90	20250203	1.24	N	126560	500	551 억	746684	N	N	0	N	N
122	20250307	160802	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3415	-25	5	-0.73	370279457	108543	87.57	3410	3500	3375	4470	2410	3440	3411.34	1.38	7111	7139	3530	3485	3435	3390	3340	3460	3365	551	1030	500	2470	5	1	110202945	3763	-200.88	0.51	12	0.10	-17.00	6724.00	4955	20240503	-31.08	3220	20250203	6.06	3830	-10.84	20250103	3220	6.06	20250203	4955	-31.08	20240503	3220	6.06	20250203	1.25	N	126560	500	551 억	747615	N	N	20	N	N
123	20250307	150806	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3375	-65	5	-1.89	318347552	93295	75.27	3410	3500	3375	4470	2410	3440	3412.27	1.39	7792	7820	3530	3485	3435	3390	3340	3460	3365	551	1030	500	2470	5	1	110202945	3719	-198.53	0.50	12	0.08	-17.00	6724.00	4955	20240503	-31.89	3220	20250203	4.81	3830	-11.88	20250103	3220	4.81	20250203	4955	-31.89	20240503	3220	4.81	20250203	1.25	N	126560	500	551 억	748296	N	N	20	N	N
124	20250307	140804	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3385	-55	5	-1.60	226668462	66205	53.41	3410	3500	3385	4470	2410	3440	3423.74	1.37	1443	1443	3530	3485	3435	3390	3340	3460	3365	551	1030	500	2470	5	1	110202945	3730	-199.12	0.50	12	0.06	-17.00	6724.00	4955	20240503	-31.69	3220	20250203	5.12	3830	-11.62	20250103	3220	5.12	20250203	4955	-31.69	20240503	3220	5.12	20250203	1.25	N	126560	500	551 억	741947	N	N	20	N	N
125	20250307	130805	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3435	-5	5	-0.15	136870575	39906	32.19	3410	3500	3410	4470	2410	3440	3429.82	1.37	-1178	-1307	3530	3485	3435	3390	3340	3460	3365	551	1030	500	2470	5	1	110202945	3785	-202.06	0.51	12	0.04	-17.00	6724.00	4955	20240503	-30.68	3220	20250203	6.68	3830	-10.31	20250103	3220	6.68	20250203	4955	-30.68	20240503	3220	6.68	20250203	1.25	N	126560	500	551 억	739326	N	N	20	N	N
126	20250307	120805	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3430	-10	5	-0.29	118599430	34580	27.90	3410	3500	3410	4470	2410	3440	3429.71	1.37	-2845	-2845	3530	3485	3435	3390	3340	3460	3365	551	1030	500	2470	5	1	110202945	3780	-201.76	0.51	12	0.03	-17.00	6724.00	4955	20240503	-30.78	3220	20250203	6.52	3830	-10.44	20250103	3220	6.52	20250203	4955	-30.78	20240503	3220	6.52	20250203	1.25	N	126560	500	551 억	737659	N	N	20	N	N
127	20250307	110804	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3435	-5	5	-0.15	89778275	26182	21.12	3410	3500	3410	4470	2410	3440	3429.01	1.36	-4700	-4851	3530	3485	3435	3390	3340	3460	3365	551	1030	500	2470	5	1	110202945	3785	-202.06	0.51	12	0.02	-17.00	6724.00	4955	20240503	-30.68	3220	20250203	6.68	3830	-10.31	20250103	3220	6.68	20250203	4955	-30.68	20240503	3220	6.68	20250203	1.25	N	126560	500	551 억	735804	N	N	20	N	N
128	20250307	100801	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3420	-20	5	-0.58	54459410	15900	12.83	3410	3500	3410	4470	2410	3440	3425.12	1.36	-6351	-6351	3530	3485	3435	3390	3340	3460	3365	551	1030	500	2470	5	1	110202945	3769	-201.18	0.51	12	0.01	-17.00	6724.00	4955	20240503	-30.98	3220	20250203	6.21	3830	-10.70	20250103	3220	6.21	20250203	4955	-30.98	20240503	3220	6.21	20250203	1.25	N	126560	500	551 억	734153	N	N	20	N	N
129	20250307	090806	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3425	-15	5	-0.44	9389110	2739	2.21	3410	3500	3410	4470	2410	3440	3427.93	1.37	-2272	-2272	3530	3485	3435	3390	3340	3460	3365	551	1030	500	2470	5	1	110202945	3774	-201.47	0.51	12	0.00	-17.00	6724.00	4955	20240503	-30.88	3220	20250203	6.37	3830	-10.57	20250103	3220	6.37	20250203	4955	-30.88	20240503	3220	6.37	20250203	1.25	N	126560	500	551 억	738232	N	N	20	N	N
130	20250306	160800	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3440	-25	5	-0.72	412710162	120357	170.33	3475	3480	3385	4500	2430	3465	3429.05	1.37	-1027	-2599	3538	3501	3463	3426	3388	3520	3445	551	1035	500	2490	5	1	110202945	3791	-202.35	0.51	12	0.11	-17.00	6724.00	4955	20240503	-30.58	3220	20250203	6.83	3830	-10.18	20250103	3220	6.83	20250203	4955	-30.58	20240503	3220	6.83	20250203	1.26	N	126560	500	551 억	740504	N	N	20	N	N
131	20250306	150758	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3415	-50	5	-1.44	393323852	114706	162.33	3475	3480	3385	4500	2430	3465	3428.97	1.37	-733	-2305	3538	3501	3463	3426	3388	3520	3445	551	1035	500	2490	5	1	110202945	3763	-200.88	0.51	12	0.10	-17.00	6724.00	4955	20240503	-31.08	3220	20250203	6.06	3830	-10.84	20250103	3220	6.06	20250203	4955	-31.08	20240503	3220	6.06	20250203	1.26	N	126560	500	551 억	740798	N	N	42	N	N
132	20250306	140758	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3410	-55	5	-1.59	271621280	78958	111.74	3475	3480	3410	4500	2430	3465	3440.07	1.36	-5053	-6174	3538	3501	3463	3426	3388	3520	3445	551	1035	500	2490	5	1	110202945	3758	-200.59	0.51	12	0.07	-17.00	6724.00	4955	20240503	-31.18	3220	20250203	5.90	3830	-10.97	20250103	3220	5.90	20250203	4955	-31.18	20240503	3220	5.90	20250203	1.26	N	126560	500	551 억	736478	N	N	42	N	N
133	20250306	130800	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3447	-18	5	-0.52	152478772	44202	62.56	3475	3480	3425	4500	2430	3465	3449.59	1.38	2135	1303	3538	3501	3463	3426	3388	3520	3445	551	1035	500	2490	5	1	110202945	3799	-202.76	0.51	12	0.04	-17.00	6724.00	4955	20240503	-30.43	3220	20250203	7.05	3830	-10.00	20250103	3220	7.05	20250203	4955	-30.43	20240503	3220	7.05	20250203	1.26	N	126560	500	551 억	743666	N	N	42	N	N
134	20250306	120758	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3475	10	2	0.29	98250340	28500	40.33	3475	3480	3425	4500	2430	3465	3447.38	1.37	855	609	3538	3501	3463	3426	3388	3520	3445	551	1035	500	2490	5	1	110202945	3830	-204.41	0.52	12	0.03	-17.00	6724.00	4955	20240503	-29.87	3220	20250203	7.92	3830	-9.27	20250103	3220	7.92	20250203	4955	-29.87	20240503	3220	7.92	20250203	1.26	N	126560	500	551 억	742386	N	N	42	N	N
135	20250306	110755	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3465	0	3	0.00	80103845	23272	32.93	3475	3475	3425	4500	2430	3465	3442.07	1.37	931	962	3538	3501	3463	3426	3388	3520	3445	551	1035	500	2490	5	1	110202945	3819	-203.82	0.52	12	0.02	-17.00	6724.00	4955	20240503	-30.07	3220	20250203	7.61	3830	-9.53	20250103	3220	7.61	20250203	4955	-30.07	20240503	3220	7.61	20250203	1.26	N	126560	500	551 억	742462	N	N	42	N	N
136	20250306	100758	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3455	-10	5	-0.29	36755815	10665	15.09	3475	3475	3435	4500	2430	3465	3446.40	1.37	134	206	3538	3501	3463	3426	3388	3520	3445	551	1035	500	2490	5	1	110202945	3808	-203.24	0.51	12	0.01	-17.00	6724.00	4955	20240503	-30.27	3220	20250203	7.30	3830	-9.79	20250103	3220	7.30	20250203	4955	-30.27	20240503	3220	7.30	20250203	1.26	N	126560	500	551 억	741665	N	N	42	N	N
137	20250306	090801	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3465	0	3	0.00	3620720	1042	1.47	3475	3475	3465	4500	2430	3465	3474.78	1.37	-180	-180	3538	3501	3463	3426	3388	3520	3445	551	1035	500	2490	5	1	110202945	3819	-203.82	0.52	12	0.00	-17.00	6724.00	4955	20240503	-30.07	3220	20250203	7.61	3830	-9.53	20250103	3220	7.61	20250203	4955	-30.07	20240503	3220	7.61	20250203	1.26	N	126560	500	551 억	741351	N	N	42	N	N
138	20250305	160750	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3465	-10	5	-0.29	237468731	68764	115.29	3435	3500	3425	4515	2435	3475	3453.38	1.37	4016	-994	3591	3532	3456	3397	3321	3562	3427	551	1040	500	2500	5	1	110202945	3819	-203.82	0.52	12	0.06	-17.00	6724.00	4955	20240503	-30.07	3220	20250203	7.61	3830	-9.53	20250103	3220	7.61	20250203	4955	-30.07	20240503	3220	7.61	20250203	1.28	N	126560	500	551 억	741531	N	N	42	N	N
139	20250305	150753	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3465	-10	5	-0.29	224416221	64988	108.96	3435	3500	3425	4515	2435	3475	3453.19	1.38	5242	265	3591	3532	3456	3397	3321	3562	3427	551	1040	500	2500	5	1	110202945	3819	-203.82	0.52	12	0.06	-17.00	6724.00	4955	20240503	-30.07	3220	20250203	7.61	3830	-9.53	20250103	3220	7.61	20250203	4955	-30.07	20240503	3220	7.61	20250203	1.28	N	126560	500	551 억	742757	N	N	47	N	N
140	20250305	140752	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3455	-20	5	-0.58	196989771	57047	95.64	3435	3500	3425	4515	2435	3475	3453.11	1.38	5243	1479	3591	3532	3456	3397	3321	3562	3427	551	1040	500	2500	5	1	110202945	3808	-203.24	0.51	12	0.05	-17.00	6724.00	4955	20240503	-30.27	3220	20250203	7.30	3830	-9.79	20250103	3220	7.30	20250203	4955	-30.27	20240503	3220	7.30	20250203	1.28	N	126560	500	551 억	742758	N	N	47	N	N
141	20250305	130749	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3455	-20	5	-0.58	172437561	49939	83.73	3435	3500	3425	4515	2435	3475	3452.96	1.38	5202	2734	3591	3532	3456	3397	3321	3562	3427	551	1040	500	2500	5	1	110202945	3808	-203.24	0.51	12	0.05	-17.00	6724.00	4955	20240503	-30.27	3220	20250203	7.30	3830	-9.79	20250103	3220	7.30	20250203	4955	-30.27	20240503	3220	7.30	20250203	1.28	N	126560	500	551 억	742717	N	N	47	N	N
142	20250305	120752	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3440	-35	5	-1.01	161011676	46625	78.17	3435	3500	3425	4515	2435	3475	3453.33	1.38	5193	3347	3591	3532	3456	3397	3321	3562	3427	551	1040	500	2500	5	1	110202945	3791	-202.35	0.51	12	0.04	-17.00	6724.00	4955	20240503	-30.58	3220	20250203	6.83	3830	-10.18	20250103	3220	6.83	20250203	4955	-30.58	20240503	3220	6.83	20250203	1.28	N	126560	500	551 억	742708	N	N	47	N	N
143	20250305	110747	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3430	-45	5	-1.29	139284506	40309	67.58	3435	3500	3430	4515	2435	3475	3455.42	1.37	4661	3386	3591	3532	3456	3397	3321	3562	3427	551	1040	500	2500	5	1	110202945	3780	-201.76	0.51	12	0.04	-17.00	6724.00	4955	20240503	-30.78	3220	20250203	6.52	3830	-10.44	20250103	3220	6.52	20250203	4955	-30.78	20240503	3220	6.52	20250203	1.28	N	126560	500	551 억	742176	N	N	47	N	N
144	20250305	100751	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3455	-20	5	-0.58	88677580	25606	42.93	3435	3500	3435	4515	2435	3475	3463.16	1.37	3197	2554	3591	3532	3456	3397	3321	3562	3427	551	1040	500	2500	5	1	110202945	3808	-203.24	0.51	12	0.02	-17.00	6724.00	4955	20240503	-30.27	3220	20250203	7.30	3830	-9.79	20250103	3220	7.30	20250203	4955	-30.27	20240503	3220	7.30	20250203	1.28	N	126560	500	551 억	740712	N	N	47	N	N
145	20250305	090749	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3500	25	2	0.72	7701490	2230	3.74	3435	3500	3435	4515	2435	3475	3453.58	1.37	1604	1604	3591	3532	3456	3397	3321	3562	3427	551	1040	500	2500	5	1	110202945	3857	-205.88	0.52	12	0.00	-17.00	6724.00	4955	20240503	-29.36	3220	20250203	8.70	3830	-8.62	20250103	3220	8.70	20250203	4955	-29.36	20240503	3220	8.70	20250203	1.28	N	126560	500	551 억	739119	N	N	47	N	N
146	20250304	160742	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3475	-25	5	-0.71	206101967	59617	51.68	3380	3515	3380	4550	2450	3500	3457.10	1.37	62	-236	3610	3555	3510	3455	3410	3532	3432	551	1050	500	2520	5	1	110202945	3830	-204.41	0.52	12	0.05	-17.00	6724.00	4955	20240503	-29.87	3220	20250203	7.92	3830	-9.27	20250103	3220	7.92	20250203	4955	-29.87	20240503	3220	7.92	20250203	1.28	N	126560	500	551 억	737515	N	N	47	N	N
147	20250304	150738	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3450	-50	5	-1.43	187932727	54372	47.13	3380	3515	3380	4550	2450	3500	3456.42	1.37	789	654	3610	3555	3510	3455	3410	3532	3432	551	1050	500	2520	5	1	110202945	3802	-202.94	0.51	12	0.05	-17.00	6724.00	4955	20240503	-30.37	3220	20250203	7.14	3830	-9.92	20250103	3220	7.14	20250203	4955	-30.37	20240503	3220	7.14	20250203	1.28	N	126560	500	551 억	738242	N	N	0	N	N
148	20250304	140743	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3455	-45	5	-1.29	159659529	46183	40.03	3380	3515	3380	4550	2450	3500	3457.11	1.37	757	870	3610	3555	3510	3455	3410	3532	3432	551	1050	500	2520	5	1	110202945	3808	-203.24	0.51	12	0.04	-17.00	6724.00	4955	20240503	-30.27	3220	20250203	7.30	3830	-9.79	20250103	3220	7.30	20250203	4955	-30.27	20240503	3220	7.30	20250203	1.28	N	126560	500	551 억	738210	N	N	0	N	N
149	20250304	130740	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3470	-30	5	-0.86	137742029	39856	34.55	3380	3515	3380	4550	2450	3500	3455.99	1.37	2403	2579	3610	3555	3510	3455	3410	3532	3432	551	1050	500	2520	5	1	110202945	3824	-204.12	0.52	12	0.04	-17.00	6724.00	4955	20240503	-29.97	3220	20250203	7.76	3830	-9.40	20250103	3220	7.76	20250203	4955	-29.97	20240503	3220	7.76	20250203	1.28	N	126560	500	551 억	739856	N	N	0	N	N
150	20250304	120739	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3475	-25	5	-0.71	132156649	38246	33.15	3380	3515	3380	4550	2450	3500	3455.44	1.37	2481	2574	3610	3555	3510	3455	3410	3532	3432	551	1050	500	2520	5	1	110202945	3830	-204.41	0.52	12	0.03	-17.00	6724.00	4955	20240503	-29.87	3220	20250203	7.92	3830	-9.27	20250103	3220	7.92	20250203	4955	-29.87	20240503	3220	7.92	20250203	1.28	N	126560	500	551 억	739934	N	N	0	N	N
151	20250304	110741	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3465	-35	5	-1.00	118391240	34273	29.71	3380	3515	3380	4550	2450	3500	3454.36	1.37	2603	2573	3610	3555	3510	3455	3410	3532	3432	551	1050	500	2520	5	1	110202945	3819	-203.82	0.52	12	0.03	-17.00	6724.00	4955	20240503	-30.07	3220	20250203	7.61	3830	-9.53	20250103	3220	7.61	20250203	4955	-30.07	20240503	3220	7.61	20250203	1.28	N	126560	500	551 억	740056	N	N	0	N	N
152	20250304	100737	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3495	-5	5	-0.14	57936860	16830	14.59	3380	3515	3380	4550	2450	3500	3442.48	1.37	2484	2534	3610	3555	3510	3455	3410	3532	3432	551	1050	500	2520	5	1	110202945	3852	-205.59	0.52	12	0.02	-17.00	6724.00	4955	20240503	-29.47	3220	20250203	8.54	3830	-8.75	20250103	3220	8.54	20250203	4955	-29.47	20240503	3220	8.54	20250203	1.28	N	126560	500	551 억	739937	N	N	0	N	N
153	20250304	090735	55	60.00	KOSPI		통신	N	N	N	Y	60	N	3460	-40	5	-1.14	17235145	5059	4.39	3380	3515	3380	4550	2450	3500	3406.83	1.37	648	653	3610	3555	3510	3455	3410	3532	3432	551	1050	500	2520	5	1	110202945	3813	-203.53	0.51	12	0.00	-17.00	6724.00	4955	20240503	-30.17	3220	20250203	7.45	3830	-9.66	20250103	3220	7.45	20250203	4955	-30.17	20240503	3220	7.45	20250203	1.28	N	126560	500	551 억	738101	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History