KissMeData/032640/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160408	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9970	-80	5	-0.80	7918431540	791560	61.46	10080	10080	9970	13060	7040	10050	10003.76	76.20	-491882	-453555	10150	10100	10070	10020	9990	10090	10010	25740	3010	5000	7830	10	1	436611361	43530	6.99	0.51	12	0.18	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	0.15	N	032640	5000	25739 억	163024628	N	N	23173	N	N
3	20240329	150409	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	-60	5	-0.60	6634557670	662868	51.47	10080	10080	9980	13060	7040	10050	10008.87	76.24	-405545	-359129	10150	10100	10070	10020	9990	10090	10010	25740	3010	5000	7830	10	1	436611361	43617	7.01	0.51	12	0.15	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	163110965	N	N	4107	N	N
4	20240329	140404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	-60	5	-0.60	5859756690	585327	45.45	10080	10080	9980	13060	7040	10050	10011.08	76.27	-348337	-317826	10150	10100	10070	10020	9990	10090	10010	25740	3010	5000	7830	10	1	436611361	43617	7.01	0.51	12	0.13	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	163168173	N	N	4107	N	N
5	20240329	130400	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	-60	5	-0.60	5396598960	538989	41.85	10080	10080	9980	13060	7040	10050	10012.45	76.28	-322424	-294549	10150	10100	10070	10020	9990	10090	10010	25740	3010	5000	7830	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	163194086	N	N	4107	N	N
6	20240329	120405	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	-50	5	-0.50	3841007570	383326	29.76	10080	10080	9990	13060	7040	10050	10020.21	76.33	-220342	-199458	10150	10100	10070	10020	9990	10090	10010	25740	3010	5000	7830	10	1	436611361	43661	7.01	0.51	12	0.09	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	163296168	N	N	4107	N	N
7	20240329	110400	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10020	-30	5	-0.30	2187216910	218061	16.93	10080	10080	10010	13060	7040	10050	10030.30	76.38	-99802	-88129	10150	10100	10070	10020	9990	10090	10010	25740	3010	5000	7830	10	1	436611361	43748	7.03	0.51	12	0.05	1426.00	19633.00	11450	20230414	-12.49	9680	20240119	3.51	10500	-4.57	20240202	9680	3.51	20240119	11450	-12.49	20230414	9680	3.51	20240119	0.15	N	032640	5000	25739 억	163416708	N	N	4107	N	N
8	20240329	100401	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10060	10	2	0.10	1123380150	111937	8.69	10080	10080	10020	13060	7040	10050	10035.83	76.40	-56200	-56998	10150	10100	10070	10020	9990	10090	10010	25740	3010	5000	7830	10	1	436611361	43923	7.05	0.51	12	0.03	1426.00	19633.00	11450	20230414	-12.14	9680	20240119	3.93	10500	-4.19	20240202	9680	3.93	20240119	11450	-12.14	20230414	9680	3.93	20240119	0.15	N	032640	5000	25739 억	163460310	N	N	4107	N	N
9	20240329	090358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10060	10	2	0.10	46634070	4633	0.36	10080	10080	10050	13060	7040	10050	10065.63	76.43	-2825	-1481	10150	10100	10070	10020	9990	10090	10010	25740	3010	5000	7830	10	1	436611361	43923	7.05	0.51	12	0.00	1426.00	19633.00	11450	20230414	-12.14	9680	20240119	3.93	10500	-4.19	20240202	9680	3.93	20240119	11450	-12.14	20230414	9680	3.93	20240119	0.15	N	032640	5000	25739 억	163513685	N	N	4107	N	N
10	20240328	160403	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10050	0	3	0.00	9525206380	945434	117.32	10050	10120	10040	13060	7040	10050	10074.96	76.48	-31742	166357	10110	10080	10050	10020	9990	10095	10035	25740	3010	5000	7830	10	1	436611361	43879	7.05	0.51	12	0.22	1426.00	19633.00	11450	20230414	-12.23	9680	20240119	3.82	10500	-4.29	20240202	9680	3.82	20240119	11450	-12.23	20230414	9680	3.82	20240119	0.15	N	032640	5000	25739 억	163622198	N	N	4107	N	N
11	20240328	150403	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10050	0	3	0.00	7331863510	727189	90.24	10050	10120	10040	13060	7040	10050	10082.47	76.44	-128328	79448	10110	10080	10050	10020	9990	10095	10035	25740	3010	5000	7830	10	1	436611361	43879	7.05	0.51	12	0.17	1426.00	19633.00	11450	20230414	-12.23	9680	20240119	3.82	10500	-4.29	20240202	9680	3.82	20240119	11450	-12.23	20230414	9680	3.82	20240119	0.15	N	032640	5000	25739 억	163525612	N	N	1452	N	N
12	20240328	140359	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10080	30	2	0.30	6217695340	616498	76.50	10050	10120	10040	13060	7040	10050	10085.51	76.44	-113597	62155	10110	10080	10050	10020	9990	10095	10035	25740	3010	5000	7830	10	1	436611361	44010	7.07	0.51	12	0.14	1426.00	19633.00	11450	20230414	-11.97	9680	20240119	4.13	10500	-4.00	20240202	9680	4.13	20240119	11450	-11.97	20230414	9680	4.13	20240119	0.15	N	032640	5000	25739 억	163540343	N	N	1452	N	N
13	20240328	130357	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10080	30	2	0.30	5170562040	512626	63.61	10050	10120	10040	13060	7040	10050	10086.42	76.48	-41743	80371	10110	10080	10050	10020	9990	10095	10035	25740	3010	5000	7830	10	1	436611361	44010	7.07	0.51	12	0.12	1426.00	19633.00	11450	20230414	-11.97	9680	20240119	4.13	10500	-4.00	20240202	9680	4.13	20240119	11450	-11.97	20230414	9680	4.13	20240119	0.15	N	032640	5000	25739 억	163612197	N	N	1452	N	N
14	20240328	120401	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10080	30	2	0.30	4047368370	401242	49.79	10050	10120	10040	13060	7040	10050	10087.10	76.51	38573	113149	10110	10080	10050	10020	9990	10095	10035	25740	3010	5000	7830	10	1	436611361	44010	7.07	0.51	12	0.09	1426.00	19633.00	11450	20230414	-11.97	9680	20240119	4.13	10500	-4.00	20240202	9680	4.13	20240119	11450	-11.97	20230414	9680	4.13	20240119	0.15	N	032640	5000	25739 억	163692513	N	N	1452	N	N
15	20240328	110359	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10090	40	2	0.40	3281823330	325350	40.37	10050	10120	10040	13060	7040	10050	10087.05	76.52	58637	111517	10110	10080	10050	10020	9990	10095	10035	25740	3010	5000	7830	10	1	436611361	44054	7.08	0.51	12	0.07	1426.00	19633.00	11450	20230414	-11.88	9680	20240119	4.24	10500	-3.90	20240202	9680	4.24	20240119	11450	-11.88	20230414	9680	4.24	20240119	0.15	N	032640	5000	25739 억	163712577	N	N	1452	N	N
16	20240328	100402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10100	50	2	0.50	2263447710	224482	27.86	10050	10120	10040	13060	7040	10050	10082.98	76.52	63035	62647	10110	10080	10050	10020	9990	10095	10035	25740	3010	5000	7830	10	1	436611361	44098	7.08	0.51	12	0.05	1426.00	19633.00	11450	20230414	-11.79	9680	20240119	4.34	10500	-3.81	20240202	9680	4.34	20240119	11450	-11.79	20230414	9680	4.34	20240119	0.15	N	032640	5000	25739 억	163716975	N	N	1452	N	N
17	20240328	090407	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10070	20	2	0.20	287017530	28536	3.54	10050	10080	10040	13060	7040	10050	10058.09	76.51	23249	1594	10110	10080	10050	10020	9990	10095	10035	25740	3010	5000	7830	10	1	436611361	43967	7.06	0.51	12	0.01	1426.00	19633.00	11450	20230414	-12.05	9680	20240119	4.03	10500	-4.10	20240202	9680	4.03	20240119	11450	-12.05	20230414	9680	4.03	20240119	0.15	N	032640	5000	25739 억	163677189	N	N	1452	N	N
18	20240327	160404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10050	-10	5	-0.10	8093880680	805209	64.01	10020	10080	10020	13070	7050	10060	10051.91	76.46	-156882	229902	10113	10086	10053	10026	9993	10100	10040	25740	3010	5000	7840	10	1	436611361	43879	7.05	0.51	12	0.18	1426.00	19633.00	11450	20230414	-12.23	9680	20240119	3.82	10500	-4.29	20240202	9680	3.82	20240119	11450	-12.23	20230414	9680	3.82	20240119	0.15	N	032640	5000	25739 억	163584819	N	N	1452	N	N
19	20240327	150405	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10070	10	2	0.10	6763449210	672899	53.49	10020	10080	10020	13070	7050	10060	10051.21	76.51	-65666	200241	10113	10086	10053	10026	9993	10100	10040	25740	3010	5000	7840	10	1	436611361	43967	7.06	0.51	12	0.15	1426.00	19633.00	11450	20230414	-12.05	9680	20240119	4.03	10500	-4.10	20240202	9680	4.03	20240119	11450	-12.05	20230414	9680	4.03	20240119	0.15	N	032640	5000	25739 억	163676035	N	N	77	N	N
20	20240327	140406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10060	0	3	0.00	4971651670	494764	39.33	10020	10080	10020	13070	7050	10060	10048.53	76.52	-30558	108862	10113	10086	10053	10026	9993	10100	10040	25740	3010	5000	7840	10	1	436611361	43923	7.05	0.51	12	0.11	1426.00	19633.00	11450	20230414	-12.14	9680	20240119	3.93	10500	-4.19	20240202	9680	3.93	20240119	11450	-12.14	20230414	9680	3.93	20240119	0.15	N	032640	5000	25739 억	163711143	N	N	77	N	N
21	20240327	130406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10050	-10	5	-0.10	4075856430	405658	32.25	10020	10080	10020	13070	7050	10060	10047.52	76.52	-38584	89732	10113	10086	10053	10026	9993	10100	10040	25740	3010	5000	7840	10	1	436611361	43879	7.05	0.51	12	0.09	1426.00	19633.00	11450	20230414	-12.23	9680	20240119	3.82	10500	-4.29	20240202	9680	3.82	20240119	11450	-12.23	20230414	9680	3.82	20240119	0.15	N	032640	5000	25739 억	163703117	N	N	77	N	N
22	20240327	120406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10040	-20	5	-0.20	3399954930	338344	26.90	10020	10080	10020	13070	7050	10060	10048.81	76.52	-42181	62202	10113	10086	10053	10026	9993	10100	10040	25740	3010	5000	7840	10	1	436611361	43836	7.04	0.51	12	0.08	1426.00	19633.00	11450	20230414	-12.31	9680	20240119	3.72	10500	-4.38	20240202	9680	3.72	20240119	11450	-12.31	20230414	9680	3.72	20240119	0.15	N	032640	5000	25739 억	163699520	N	N	77	N	N
23	20240327	110406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10040	-20	5	-0.20	2170382760	216137	17.18	10020	10060	10020	13070	7050	10060	10041.70	76.53	-11568	36393	10113	10086	10053	10026	9993	10100	10040	25740	3010	5000	7840	10	1	436611361	43836	7.04	0.51	12	0.05	1426.00	19633.00	11450	20230414	-12.31	9680	20240119	3.72	10500	-4.38	20240202	9680	3.72	20240119	11450	-12.31	20230414	9680	3.72	20240119	0.15	N	032640	5000	25739 억	163730133	N	N	77	N	N
24	20240327	100402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10060	0	3	0.00	1366982340	136192	10.83	10020	10060	10020	13070	7050	10060	10037.17	76.53	-11734	12555	10113	10086	10053	10026	9993	10100	10040	25740	3010	5000	7840	10	1	436611361	43923	7.05	0.51	12	0.03	1426.00	19633.00	11450	20230414	-12.14	9680	20240119	3.93	10500	-4.19	20240202	9680	3.93	20240119	11450	-12.14	20230414	9680	3.93	20240119	0.15	N	032640	5000	25739 억	163729967	N	N	77	N	N
25	20240327	090406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10060	0	3	0.00	401351720	40044	3.18	10020	10060	10020	13070	7050	10060	10022.77	76.53	-13843	-14622	10113	10086	10053	10026	9993	10100	10040	25740	3010	5000	7840	10	1	436611361	43923	7.05	0.51	12	0.01	1426.00	19633.00	11450	20230414	-12.14	9680	20240119	3.93	10500	-4.19	20240202	9680	3.93	20240119	11450	-12.14	20230414	9680	3.93	20240119	0.15	N	032640	5000	25739 억	163727858	N	N	77	N	N
26	20240326	160341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10060	80	2	0.80	12530003670	1246595	153.73	10030	10080	10020	12970	6990	9980	10051.38	76.47	-259867	436053	10100	10040	10010	9950	9920	10025	9935	25740	2990	5000	7780	10	1	436611361	43923	7.05	0.51	12	0.29	1426.00	19633.00	11450	20230414	-12.14	9680	20240119	3.93	10500	-4.19	20240202	9680	3.93	20240119	11450	-12.14	20230414	9680	3.93	20240119	0.15	N	032640	5000	25739 억	163594525	N	N	77	N	N
27	20240326	150400	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10040	60	2	0.60	10196119950	1014508	125.11	10030	10080	10020	12970	6990	9980	10050.31	76.53	-136780	369557	10100	10040	10010	9950	9920	10025	9935	25740	2990	5000	7780	10	1	436611361	43836	7.04	0.51	12	0.23	1426.00	19633.00	11450	20230414	-12.31	9680	20240119	3.72	10500	-4.38	20240202	9680	3.72	20240119	11450	-12.31	20230414	9680	3.72	20240119	0.15	N	032640	5000	25739 억	163717612	N	N	34	N	N
28	20240326	140358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10030	50	2	0.50	9019418070	897311	110.66	10030	10080	10020	12970	6990	9980	10051.61	76.53	-124135	353151	10100	10040	10010	9950	9920	10025	9935	25740	2990	5000	7780	10	1	436611361	43792	7.03	0.51	12	0.21	1426.00	19633.00	11450	20230414	-12.40	9680	20240119	3.62	10500	-4.48	20240202	9680	3.62	20240119	11450	-12.40	20230414	9680	3.62	20240119	0.15	N	032640	5000	25739 억	163730257	N	N	34	N	N
29	20240326	130358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10040	60	2	0.60	7874511070	783234	96.59	10030	10080	10020	12970	6990	9980	10053.84	76.54	-101838	334005	10100	10040	10010	9950	9920	10025	9935	25740	2990	5000	7780	10	1	436611361	43836	7.04	0.51	12	0.18	1426.00	19633.00	11450	20230414	-12.31	9680	20240119	3.72	10500	-4.38	20240202	9680	3.72	20240119	11450	-12.31	20230414	9680	3.72	20240119	0.15	N	032640	5000	25739 억	163752554	N	N	34	N	N
30	20240326	120359	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10030	50	2	0.50	6820654430	678258	83.65	10030	10080	10020	12970	6990	9980	10056.14	76.55	-76978	320140	10100	10040	10010	9950	9920	10025	9935	25740	2990	5000	7780	10	1	436611361	43792	7.03	0.51	12	0.16	1426.00	19633.00	11450	20230414	-12.40	9680	20240119	3.62	10500	-4.48	20240202	9680	3.62	20240119	11450	-12.40	20230414	9680	3.62	20240119	0.15	N	032640	5000	25739 억	163777414	N	N	34	N	N
31	20240326	110353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10050	70	2	0.70	5615332600	558313	68.85	10030	10080	10020	12970	6990	9980	10057.68	76.58	-29065	296853	10100	10040	10010	9950	9920	10025	9935	25740	2990	5000	7780	10	1	436611361	43879	7.05	0.51	12	0.13	1426.00	19633.00	11450	20230414	-12.23	9680	20240119	3.82	10500	-4.29	20240202	9680	3.82	20240119	11450	-12.23	20230414	9680	3.82	20240119	0.15	N	032640	5000	25739 억	163825327	N	N	34	N	N
32	20240326	100400	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10050	70	2	0.70	4049818010	402683	49.66	10030	10080	10020	12970	6990	9980	10057.09	76.59	-732	224807	10100	10040	10010	9950	9920	10025	9935	25740	2990	5000	7780	10	1	436611361	43879	7.05	0.51	12	0.09	1426.00	19633.00	11450	20230414	-12.23	9680	20240119	3.82	10500	-4.29	20240202	9680	3.82	20240119	11450	-12.23	20230414	9680	3.82	20240119	0.15	N	032640	5000	25739 억	163853660	N	N	34	N	N
33	20240326	090358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10040	60	2	0.60	267620900	26667	3.29	10030	10060	10020	12970	6990	9980	10035.66	76.59	7099	24093	10100	10040	10010	9950	9920	10025	9935	25740	2990	5000	7780	10	1	436611361	43836	7.04	0.51	12	0.01	1426.00	19633.00	11450	20230414	-12.31	9680	20240119	3.72	10500	-4.38	20240202	9680	3.72	20240119	11450	-12.31	20230414	9680	3.72	20240119	0.15	N	032640	5000	25739 억	163861491	N	N	34	N	N
34	20240325	160411	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9980	-40	5	-0.40	8121953420	810785	87.36	10050	10070	9980	13020	7020	10020	10017.40	76.59	-424835	-255450	10120	10070	10040	9990	9960	10095	10015	25740	3000	5000	7810	10	1	436611361	43574	7.00	0.51	12	0.19	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	163854392	N	N	34	N	N
35	20240325	150412	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10010	-10	5	-0.10	6357648860	634127	68.32	10050	10070	10000	13020	7020	10020	10025.83	76.63	-341338	-196770	10120	10070	10040	9990	9960	10095	10015	25740	3000	5000	7810	10	1	436611361	43705	7.02	0.51	12	0.15	1426.00	19633.00	11450	20230414	-12.58	9680	20240119	3.41	10500	-4.67	20240202	9680	3.41	20240119	11450	-12.58	20230414	9680	3.41	20240119	0.15	N	032640	5000	25739 억	163937889	N	N	347	N	N
36	20240325	140412	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10020	0	3	0.00	5193041180	517777	55.79	10050	10070	10000	13020	7020	10020	10029.49	76.65	-296323	-158314	10120	10070	10040	9990	9960	10095	10015	25740	3000	5000	7810	10	1	436611361	43748	7.03	0.51	12	0.12	1426.00	19633.00	11450	20230414	-12.49	9680	20240119	3.51	10500	-4.57	20240202	9680	3.51	20240119	11450	-12.49	20230414	9680	3.51	20240119	0.15	N	032640	5000	25739 억	163982904	N	N	347	N	N
37	20240325	130413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	-20	5	-0.20	4653283530	463882	49.98	10050	10070	10000	13020	7020	10020	10031.18	76.66	-271024	-141981	10120	10070	10040	9990	9960	10095	10015	25740	3000	5000	7810	10	1	436611361	43661	7.01	0.51	12	0.11	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	164008203	N	N	347	N	N
38	20240325	120417	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	-20	5	-0.20	4331226830	431689	46.51	10050	10070	10000	13020	7020	10020	10033.21	76.67	-250102	-124202	10120	10070	10040	9990	9960	10095	10015	25740	3000	5000	7810	10	1	436611361	43661	7.01	0.51	12	0.10	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	164029125	N	N	347	N	N
39	20240325	110414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10020	0	3	0.00	3520689970	350694	37.78	10050	10070	10010	13020	7020	10020	10039.21	76.68	-222279	-116126	10120	10070	10040	9990	9960	10095	10015	25740	3000	5000	7810	10	1	436611361	43748	7.03	0.51	12	0.08	1426.00	19633.00	11450	20230414	-12.49	9680	20240119	3.51	10500	-4.57	20240202	9680	3.51	20240119	11450	-12.49	20230414	9680	3.51	20240119	0.15	N	032640	5000	25739 억	164056948	N	N	347	N	N
40	20240325	100412	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10070	50	2	0.50	1604323760	159712	17.21	10050	10070	10030	13020	7020	10020	10045.10	76.74	-91928	-23854	10120	10070	10040	9990	9960	10095	10015	25740	3000	5000	7810	10	1	436611361	43967	7.06	0.51	12	0.04	1426.00	19633.00	11450	20230414	-12.05	9680	20240119	4.03	10500	-4.10	20240202	9680	4.03	20240119	11450	-12.05	20230414	9680	4.03	20240119	0.15	N	032640	5000	25739 억	164187299	N	N	347	N	N
41	20240325	090414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10040	20	2	0.20	217171410	21621	2.33	10050	10050	10030	13020	7020	10020	10044.47	76.79	-4443	629	10120	10070	10040	9990	9960	10095	10015	25740	3000	5000	7810	10	1	436611361	43836	7.04	0.51	12	0.00	1426.00	19633.00	11450	20230414	-12.31	9680	20240119	3.72	10500	-4.38	20240202	9680	3.72	20240119	11450	-12.31	20230414	9680	3.72	20240119	0.15	N	032640	5000	25739 억	164274784	N	N	347	N	N
42	20240322	160410	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10020	10	2	0.10	9301731730	926184	85.64	10010	10090	10010	13010	7010	10010	10043.08	76.74	-291816	-85739	10110	10060	10010	9960	9910	10085	9985	25740	3000	5000	7800	10	1	436611361	43748	7.03	0.51	12	0.21	1426.00	19633.00	11450	20230414	-12.49	9680	20240119	3.51	10500	-4.57	20240202	9680	3.51	20240119	11450	-12.49	20230414	9680	3.51	20240119	0.14	N	032640	5000	25739 억	164184424	N	N	347	N	N
43	20240322	150415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10040	30	2	0.30	7639158400	760320	70.30	10010	10090	10010	13010	7010	10010	10047.29	76.80	-173687	-80368	10110	10060	10010	9960	9910	10085	9985	25740	3000	5000	7800	10	1	436611361	43836	7.04	0.51	12	0.17	1426.00	19633.00	11450	20230414	-12.31	9680	20240119	3.72	10500	-4.38	20240202	9680	3.72	20240119	11450	-12.31	20230414	9680	3.72	20240119	0.14	N	032640	5000	25739 억	164302553	N	N	3397	N	N
44	20240322	140410	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10030	20	2	0.20	6337576580	630589	58.31	10010	10090	10010	13010	7010	10010	10050.25	76.83	-112585	-21173	10110	10060	10010	9960	9910	10085	9985	25740	3000	5000	7800	10	1	436611361	43792	7.03	0.51	12	0.14	1426.00	19633.00	11450	20230414	-12.40	9680	20240119	3.62	10500	-4.48	20240202	9680	3.62	20240119	11450	-12.40	20230414	9680	3.62	20240119	0.14	N	032640	5000	25739 억	164363655	N	N	3397	N	N
45	20240322	130412	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10040	30	2	0.30	5660670260	563128	52.07	10010	10090	10010	13010	7010	10010	10052.19	76.83	-101438	-5634	10110	10060	10010	9960	9910	10085	9985	25740	3000	5000	7800	10	1	436611361	43836	7.04	0.51	12	0.13	1426.00	19633.00	11450	20230414	-12.31	9680	20240119	3.72	10500	-4.38	20240202	9680	3.72	20240119	11450	-12.31	20230414	9680	3.72	20240119	0.14	N	032640	5000	25739 억	164374802	N	N	3397	N	N
46	20240322	120407	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10040	30	2	0.30	4872108770	484555	44.80	10010	10090	10010	13010	7010	10010	10054.81	76.84	-91923	4846	10110	10060	10010	9960	9910	10085	9985	25740	3000	5000	7800	10	1	436611361	43836	7.04	0.51	12	0.11	1426.00	19633.00	11450	20230414	-12.31	9680	20240119	3.72	10500	-4.38	20240202	9680	3.72	20240119	11450	-12.31	20230414	9680	3.72	20240119	0.14	N	032640	5000	25739 억	164384317	N	N	3397	N	N
47	20240322	110414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10050	40	2	0.40	3671412480	365118	33.76	10010	10090	10010	13010	7010	10010	10055.41	76.84	-85559	-8641	10110	10060	10010	9960	9910	10085	9985	25740	3000	5000	7800	10	1	436611361	43879	7.05	0.51	12	0.08	1426.00	19633.00	11450	20230414	-12.23	9680	20240119	3.82	10500	-4.29	20240202	9680	3.82	20240119	11450	-12.23	20230414	9680	3.82	20240119	0.14	N	032640	5000	25739 억	164390681	N	N	3397	N	N
48	20240322	100411	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10050	40	2	0.40	2891361310	287454	26.58	10010	10090	10010	13010	7010	10010	10058.52	76.85	-64161	-2944	10110	10060	10010	9960	9910	10085	9985	25740	3000	5000	7800	10	1	436611361	43879	7.05	0.51	12	0.07	1426.00	19633.00	11450	20230414	-12.23	9680	20240119	3.82	10500	-4.29	20240202	9680	3.82	20240119	11450	-12.23	20230414	9680	3.82	20240119	0.14	N	032640	5000	25739 억	164412079	N	N	3397	N	N
49	20240322	090408	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10060	50	2	0.50	203208200	20266	1.87	10010	10060	10010	13010	7010	10010	10027.05	76.89	13413	4274	10110	10060	10010	9960	9910	10085	9985	25740	3000	5000	7800	10	1	436611361	43923	7.05	0.51	12	0.00	1426.00	19633.00	11450	20230414	-12.14	9680	20240119	3.93	10500	-4.19	20240202	9680	3.93	20240119	11450	-12.14	20230414	9680	3.93	20240119	0.14	N	032640	5000	25739 억	164489653	N	N	3397	N	N
50	20240321	160409	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10010	80	2	0.81	10827733810	1080727	124.26	9970	10060	9960	12900	6960	9930	10018.94	76.81	-570474	-46133	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43705	7.02	0.51	12	0.25	1426.00	19633.00	11450	20230414	-12.58	9680	20240119	3.41	10500	-4.67	20240202	9680	3.41	20240119	11450	-12.58	20230414	9680	3.41	20240119	0.14	N	032640	5000	25739 억	164327753	N	N	3397	N	N
51	20240321	150409	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10020	90	2	0.91	8404257400	838683	96.43	9970	10060	9960	12900	6960	9930	10020.78	76.91	-352947	-67756	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43748	7.03	0.51	12	0.19	1426.00	19633.00	11450	20230414	-12.49	9680	20240119	3.51	10500	-4.57	20240202	9680	3.51	20240119	11450	-12.49	20230414	9680	3.51	20240119	0.14	N	032640	5000	25739 억	164545280	N	N	36	N	N
52	20240321	140410	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10040	110	2	1.11	7537547640	752363	86.50	9970	10060	9960	12900	6960	9930	10018.50	76.93	-313252	-55044	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43836	7.04	0.51	12	0.17	1426.00	19633.00	11450	20230414	-12.31	9680	20240119	3.72	10500	-4.38	20240202	9680	3.72	20240119	11450	-12.31	20230414	9680	3.72	20240119	0.14	N	032640	5000	25739 억	164584975	N	N	36	N	N
53	20240321	130407	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10050	120	2	1.21	6151864650	614363	70.64	9970	10060	9960	12900	6960	9930	10013.40	76.96	-241728	-47080	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43879	7.05	0.51	12	0.14	1426.00	19633.00	11450	20230414	-12.23	9680	20240119	3.82	10500	-4.29	20240202	9680	3.82	20240119	11450	-12.23	20230414	9680	3.82	20240119	0.14	N	032640	5000	25739 억	164656499	N	N	36	N	N
54	20240321	120409	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10030	100	2	1.01	4549957760	454921	52.31	9970	10050	9960	12900	6960	9930	10001.64	77.00	-158344	-44406	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43792	7.03	0.51	12	0.10	1426.00	19633.00	11450	20230414	-12.40	9680	20240119	3.62	10500	-4.48	20240202	9680	3.62	20240119	11450	-12.40	20230414	9680	3.62	20240119	0.14	N	032640	5000	25739 억	164739883	N	N	36	N	N
55	20240321	110409	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10010	80	2	0.81	3178883700	318124	36.58	9970	10020	9960	12900	6960	9930	9992.59	77.01	-148914	-83560	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43705	7.02	0.51	12	0.07	1426.00	19633.00	11450	20230414	-12.58	9680	20240119	3.41	10500	-4.67	20240202	9680	3.41	20240119	11450	-12.58	20230414	9680	3.41	20240119	0.14	N	032640	5000	25739 억	164749313	N	N	36	N	N
56	20240321	100409	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	60	2	0.60	1644908930	164673	18.93	9970	10010	9960	12900	6960	9930	9988.94	77.05	-52115	-21828	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43617	7.01	0.51	12	0.04	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	0.14	N	032640	5000	25739 억	164846112	N	N	36	N	N
57	20240321	090410	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9980	50	2	0.50	202659270	20312	2.34	9970	9990	9970	12900	6960	9930	9977.32	77.08	8172	2406	10023	9976	9953	9906	9883	9965	9895	25740	2970	5000	7740	10	1	436611361	43574	7.00	0.51	12	0.00	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	0.14	N	032640	5000	25739 억	164906399	N	N	36	N	N
58	20240320	160406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9930	10	2	0.10	8657140190	869546	68.16	9960	10000	9930	12890	6950	9920	9955.93	77.09	-498002	-406777	10013	9966	9943	9896	9873	9955	9885	25740	2970	5000	7730	10	1	436611361	43356	6.96	0.51	12	0.20	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	164916134	N	N	36	N	N
59	20240320	150407	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9950	30	2	0.30	7068927990	709670	55.63	9960	10000	9930	12890	6950	9920	9960.87	77.13	-395620	-307162	10013	9966	9943	9896	9873	9955	9885	25740	2970	5000	7730	10	1	436611361	43443	6.98	0.51	12	0.16	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	165018516	N	N	8184	N	N
60	20240320	140411	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9950	30	2	0.30	5946356710	596836	46.78	9960	10000	9930	12890	6950	9920	9963.13	77.17	-316984	-229253	10013	9966	9943	9896	9873	9955	9885	25740	2970	5000	7730	10	1	436611361	43443	6.98	0.51	12	0.14	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	165097152	N	N	8184	N	N
61	20240320	130412	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9960	40	2	0.40	4419851960	443541	34.77	9960	10000	9930	12890	6950	9920	9964.92	77.22	-210639	-177741	10013	9966	9943	9896	9873	9955	9885	25740	2970	5000	7730	10	1	436611361	43486	6.98	0.51	12	0.10	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	165203497	N	N	8184	N	N
62	20240320	120409	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9950	30	2	0.30	3769126210	378179	29.64	9960	10000	9930	12890	6950	9920	9966.51	77.24	-172778	-168181	10013	9966	9943	9896	9873	9955	9885	25740	2970	5000	7730	10	1	436611361	43443	6.98	0.51	12	0.09	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	165241358	N	N	8184	N	N
63	20240320	110408	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9970	50	2	0.50	2422765050	242948	19.04	9960	10000	9930	12890	6950	9920	9972.36	77.28	-86309	-84873	10013	9966	9943	9896	9873	9955	9885	25740	2970	5000	7730	10	1	436611361	43530	6.99	0.51	12	0.06	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	165327827	N	N	8184	N	N
64	20240320	100406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9980	60	2	0.60	1347971900	135135	10.59	9960	10000	9930	12890	6950	9920	9975.00	77.31	-22505	-21566	10013	9966	9943	9896	9873	9955	9885	25740	2970	5000	7730	10	1	436611361	43574	7.00	0.51	12	0.03	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	0.14	N	032640	5000	25739 억	165391631	N	N	8184	N	N
65	20240320	090404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9950	30	2	0.30	178165440	17893	1.40	9960	9960	9930	12890	6950	9920	9957.27	77.33	16107	2402	10013	9966	9943	9896	9873	9955	9885	25740	2970	5000	7730	10	1	436611361	43443	6.98	0.51	12	0.00	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	165430243	N	N	8184	N	N
66	20240319	160401	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	-70	5	-0.70	12684880370	1274270	152.52	9980	9990	9920	12980	7000	9990	9954.63	77.30	-701524	-641918	10083	10036	10003	9956	9923	10020	9940	25740	2990	5000	7790	10	1	436611361	43312	6.96	0.51	12	0.29	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	0.14	N	032640	5000	25739 억	165365625	N	N	8184	N	N
67	20240319	150407	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9940	-50	5	-0.50	10422091530	1046317	125.24	9980	9990	9940	12980	7000	9990	9960.74	77.38	-517653	-504873	10083	10036	10003	9956	9923	10020	9940	25740	2990	5000	7790	10	1	436611361	43399	6.97	0.51	12	0.24	1426.00	19633.00	11450	20230414	-13.19	9680	20240119	2.69	10500	-5.33	20240202	9680	2.69	20240119	11450	-13.19	20230414	9680	2.69	20240119	0.14	N	032640	5000	25739 억	165549496	N	N	635	N	N
68	20240319	140408	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9960	-30	5	-0.30	9012921130	904748	108.29	9980	9990	9940	12980	7000	9990	9961.80	77.42	-427653	-406028	10083	10036	10003	9956	9923	10020	9940	25740	2990	5000	7790	10	1	436611361	43486	6.98	0.51	12	0.21	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	165639496	N	N	635	N	N
69	20240319	130344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9950	-40	5	-0.40	7519669700	754846	90.35	9980	9990	9940	12980	7000	9990	9961.86	77.47	-330746	-302113	10083	10036	10003	9956	9923	10020	9940	25740	2990	5000	7790	10	1	436611361	43443	6.98	0.51	12	0.17	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	165736403	N	N	635	N	N
70	20240319	120406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9950	-40	5	-0.40	5489892840	550845	65.93	9980	9990	9940	12980	7000	9990	9966.31	77.52	-215455	-169457	10083	10036	10003	9956	9923	10020	9940	25740	2990	5000	7790	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	165851694	N	N	635	N	N
71	20240319	110406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9980	-10	5	-0.10	4852441680	486872	58.28	9980	9990	9940	12980	7000	9990	9966.56	77.53	-189417	-137738	10083	10036	10003	9956	9923	10020	9940	25740	2990	5000	7790	10	1	436611361	43574	7.00	0.51	12	0.11	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	0.14	N	032640	5000	25739 억	165877732	N	N	635	N	N
72	20240319	100407	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9960	-30	5	-0.30	2467345740	247727	29.65	9980	9990	9940	12980	7000	9990	9959.93	77.60	-44552	-81634	10083	10036	10003	9956	9923	10020	9940	25740	2990	5000	7790	10	1	436611361	43486	6.98	0.51	12	0.06	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	166022597	N	N	635	N	N
73	20240319	090406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9980	-10	5	-0.10	371931020	37276	4.46	9980	9990	9970	12980	7000	9990	9977.72	77.62	-8099	-18647	10083	10036	10003	9956	9923	10020	9940	25740	2990	5000	7790	10	1	436611361	43574	7.00	0.51	12	0.01	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	0.14	N	032640	5000	25739 억	166059050	N	N	635	N	N
74	20240318	160403	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	-70	5	-0.70	8350619390	835022	31.02	10050	10050	9970	13070	7050	10060	10000.48	77.62	-582290	-265190	10153	10106	10043	9996	9933	10075	9965	25740	3010	5000	7840	10	1	436611361	43617	7.01	0.51	12	0.19	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	0.14	N	032640	5000	25739 억	166067149	N	N	635	N	N
75	20240318	150405	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	-60	5	-0.60	6910543740	690943	25.67	10050	10050	9970	13070	7050	10060	10001.59	77.65	-518900	-188283	10153	10106	10043	9996	9933	10075	9965	25740	3010	5000	7840	10	1	436611361	43661	7.01	0.51	12	0.16	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	0.14	N	032640	5000	25739 억	166130539	N	N	3666	N	N
76	20240318	140404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10020	-40	5	-0.40	5856919690	585648	21.76	10050	10050	9970	13070	7050	10060	10000.72	77.69	-442264	-154637	10153	10106	10043	9996	9933	10075	9965	25740	3010	5000	7840	10	1	436611361	43748	7.03	0.51	12	0.13	1426.00	19633.00	11450	20230414	-12.49	9680	20240119	3.51	10500	-4.57	20240202	9680	3.51	20240119	11450	-12.49	20230414	9680	3.51	20240119	0.14	N	032640	5000	25739 억	166207175	N	N	3666	N	N
77	20240318	130404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	-60	5	-0.60	5006145570	500621	18.60	10050	10050	9970	13070	7050	10060	9999.84	77.72	-379558	-120386	10153	10106	10043	9996	9933	10075	9965	25740	3010	5000	7840	10	1	436611361	43661	7.01	0.51	12	0.11	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	0.14	N	032640	5000	25739 억	166269881	N	N	3666	N	N
78	20240318	120402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	-60	5	-0.60	4232125020	423238	15.72	10050	10050	9970	13070	7050	10060	9999.36	77.74	-333679	-112899	10153	10106	10043	9996	9933	10075	9965	25740	3010	5000	7840	10	1	436611361	43661	7.01	0.51	12	0.10	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	0.14	N	032640	5000	25739 억	166315760	N	N	3666	N	N
79	20240318	110405	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	-70	5	-0.70	3084930180	308514	11.46	10050	10050	9970	13070	7050	10060	9999.26	77.78	-238418	-112508	10153	10106	10043	9996	9933	10075	9965	25740	3010	5000	7840	10	1	436611361	43617	7.01	0.51	12	0.07	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	0.14	N	032640	5000	25739 억	166411021	N	N	3666	N	N
80	20240318	100403	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	-60	5	-0.60	2084755580	208468	7.75	10050	10050	9970	13070	7050	10060	10000.28	77.82	-165884	-89646	10153	10106	10043	9996	9933	10075	9965	25740	3010	5000	7840	10	1	436611361	43661	7.01	0.51	12	0.05	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	0.14	N	032640	5000	25739 억	166483555	N	N	3666	N	N
81	20240318	090403	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10020	-40	5	-0.40	283611920	28288	1.05	10050	10050	10010	13070	7050	10060	10025.53	77.89	-20324	651	10153	10106	10043	9996	9933	10075	9965	25740	3010	5000	7840	10	1	436611361	43748	7.03	0.51	12	0.01	1426.00	19633.00	11450	20230414	-12.49	9680	20240119	3.51	10500	-4.57	20240202	9680	3.51	20240119	11450	-12.49	20230414	9680	3.51	20240119	0.14	N	032640	5000	25739 억	166629115	N	N	3666	N	N
82	20240315	160359	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10060	-30	5	-0.30	23871885130	2379098	134.17	10090	10090	9980	13110	7070	10090	10034.00	77.55	-1639894	-354474	10176	10132	10096	10052	10016	10155	10075	25740	3020	5000	7870	10	1	436611361	43923	7.05	0.51	12	0.54	1426.00	19633.00	11450	20230414	-12.14	9680	20240119	3.93	10500	-4.19	20240202	9680	3.93	20240119	11450	-12.14	20230414	9680	3.93	20240119	0.14	N	032640	5000	25739 억	165916785	N	N	3666	N	N
83	20240315	150342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10010	-80	5	-0.79	11245690550	1122364	63.30	10090	10090	10000	13110	7070	10090	10019.65	77.98	-721779	-336751	10176	10132	10096	10052	10016	10155	10075	25740	3020	5000	7870	10	1	436611361	43705	7.02	0.51	12	0.26	1426.00	19633.00	11450	20230414	-12.58	9680	20240119	3.41	10500	-4.67	20240202	9680	3.41	20240119	11450	-12.58	20230414	9680	3.41	20240119	0.14	N	032640	5000	25739 억	166834900	N	N	1154	N	N
84	20240315	140340	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10020	-70	5	-0.69	10189724170	1016983	57.35	10090	10090	10000	13110	7070	10090	10019.56	77.99	-699945	-350290	10176	10132	10096	10052	10016	10155	10075	25740	3020	5000	7870	10	1	436611361	43748	7.03	0.51	12	0.23	1426.00	19633.00	11450	20230414	-12.49	9680	20240119	3.51	10500	-4.57	20240202	9680	3.51	20240119	11450	-12.49	20230414	9680	3.51	20240119	0.14	N	032640	5000	25739 억	166856734	N	N	1154	N	N
85	20240315	130401	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	-90	5	-0.89	7757976040	774029	43.65	10090	10090	10000	13110	7070	10090	10022.85	78.07	-530582	-302466	10176	10132	10096	10052	10016	10155	10075	25740	3020	5000	7870	10	1	436611361	43661	7.01	0.51	12	0.18	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	0.14	N	032640	5000	25739 억	167026097	N	N	1154	N	N
86	20240315	120402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10010	-80	5	-0.79	6076517620	606019	34.18	10090	10090	10000	13110	7070	10090	10026.94	78.13	-397684	-241201	10176	10132	10096	10052	10016	10155	10075	25740	3020	5000	7870	10	1	436611361	43705	7.02	0.51	12	0.14	1426.00	19633.00	11450	20230414	-12.58	9680	20240119	3.41	10500	-4.67	20240202	9680	3.41	20240119	11450	-12.58	20230414	9680	3.41	20240119	0.14	N	032640	5000	25739 억	167158995	N	N	1154	N	N
87	20240315	110400	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10020	-70	5	-0.69	4556958740	454362	25.62	10090	10090	10000	13110	7070	10090	10029.36	78.19	-283823	-149472	10176	10132	10096	10052	10016	10155	10075	25740	3020	5000	7870	10	1	436611361	43748	7.03	0.51	12	0.10	1426.00	19633.00	11450	20230414	-12.49	9680	20240119	3.51	10500	-4.57	20240202	9680	3.51	20240119	11450	-12.49	20230414	9680	3.51	20240119	0.14	N	032640	5000	25739 억	167272856	N	N	1154	N	N
88	20240315	100400	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10030	-60	5	-0.59	3180364020	317021	17.88	10090	10090	10000	13110	7070	10090	10032.03	78.24	-177918	-113544	10176	10132	10096	10052	10016	10155	10075	25740	3020	5000	7870	10	1	436611361	43792	7.03	0.51	12	0.07	1426.00	19633.00	11450	20230414	-12.40	9680	20240119	3.62	10500	-4.48	20240202	9680	3.62	20240119	11450	-12.40	20230414	9680	3.62	20240119	0.14	N	032640	5000	25739 억	167378761	N	N	1154	N	N
89	20240315	090401	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10060	-30	5	-0.30	349791530	34725	1.96	10090	10090	10060	13110	7070	10090	10073.19	78.31	-16511	-13683	10176	10132	10096	10052	10016	10155	10075	25740	3020	5000	7870	10	1	436611361	43923	7.05	0.51	12	0.01	1426.00	19633.00	11450	20230414	-12.14	9680	20240119	3.93	10500	-4.19	20240202	9680	3.93	20240119	11450	-12.14	20230414	9680	3.93	20240119	0.14	N	032640	5000	25739 억	167540168	N	N	1154	N	N
90	20240314	160356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10090	50	2	0.50	17871117930	1770889	115.04	10070	10140	10060	13050	7030	10040	10091.61	78.14	-616394	332221	10173	10106	10073	10006	9973	10090	9990	25740	3010	5000	7830	10	1	436611361	44054	7.08	0.51	12	0.41	1426.00	19633.00	11450	20230414	-11.88	9680	20240119	4.24	10500	-3.90	20240202	9680	4.24	20240119	11450	-11.88	20230414	9680	4.24	20240119	0.14	N	032640	5000	25739 억	167177394	N	N	1154	N	N
91	20240314	150358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10090	50	2	0.50	11713904690	1160623	75.39	10070	10140	10060	13050	7030	10040	10092.77	78.25	-379542	86325	10173	10106	10073	10006	9973	10090	9990	25740	3010	5000	7830	10	1	436611361	44054	7.08	0.51	12	0.27	1426.00	19633.00	11450	20230414	-11.88	9680	20240119	4.24	10500	-3.90	20240202	9680	4.24	20240119	11450	-11.88	20230414	9680	4.24	20240119	0.14	N	032640	5000	25739 억	167414246	N	N	3804	N	N
92	20240314	140358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10090	50	2	0.50	10576510180	1047898	68.07	10070	10140	10060	13050	7030	10040	10093.07	78.27	-332736	128031	10173	10106	10073	10006	9973	10090	9990	25740	3010	5000	7830	10	1	436611361	44054	7.08	0.51	12	0.24	1426.00	19633.00	11450	20230414	-11.88	9680	20240119	4.24	10500	-3.90	20240202	9680	4.24	20240119	11450	-11.88	20230414	9680	4.24	20240119	0.14	N	032640	5000	25739 억	167461052	N	N	3804	N	N
93	20240314	130357	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10100	60	2	0.60	9576678500	948856	61.64	10070	10140	10060	13050	7030	10040	10092.87	78.29	-291733	155764	10173	10106	10073	10006	9973	10090	9990	25740	3010	5000	7830	10	1	436611361	44098	7.08	0.51	12	0.22	1426.00	19633.00	11450	20230414	-11.79	9680	20240119	4.34	10500	-3.81	20240202	9680	4.34	20240119	11450	-11.79	20230414	9680	4.34	20240119	0.14	N	032640	5000	25739 억	167502055	N	N	3804	N	N
94	20240314	120357	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10120	80	2	0.80	8566384180	848799	55.14	10070	10140	10060	13050	7030	10040	10092.36	78.31	-264048	174680	10173	10106	10073	10006	9973	10090	9990	25740	3010	5000	7830	10	1	436611361	44185	7.10	0.52	12	0.19	1426.00	19633.00	11450	20230414	-11.62	9680	20240119	4.55	10500	-3.62	20240202	9680	4.55	20240119	11450	-11.62	20230414	9680	4.55	20240119	0.14	N	032640	5000	25739 억	167529740	N	N	3804	N	N
95	20240314	110358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10110	70	2	0.70	7063996800	700201	45.48	10070	10140	10060	13050	7030	10040	10088.53	78.32	-231223	151402	10173	10106	10073	10006	9973	10090	9990	25740	3010	5000	7830	10	1	436611361	44141	7.09	0.51	12	0.16	1426.00	19633.00	11450	20230414	-11.70	9680	20240119	4.44	10500	-3.71	20240202	9680	4.44	20240119	11450	-11.70	20230414	9680	4.44	20240119	0.14	N	032640	5000	25739 억	167562565	N	N	3804	N	N
96	20240314	100359	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10070	30	2	0.30	2416072560	239626	15.57	10070	10120	10060	13050	7030	10040	10082.68	78.40	-61592	10438	10173	10106	10073	10006	9973	10090	9990	25740	3010	5000	7830	10	1	436611361	43967	7.06	0.51	12	0.05	1426.00	19633.00	11450	20230414	-12.05	9680	20240119	4.03	10500	-4.10	20240202	9680	4.03	20240119	11450	-12.05	20230414	9680	4.03	20240119	0.14	N	032640	5000	25739 억	167732196	N	N	3804	N	N
97	20240314	090358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10070	30	2	0.30	105970180	10524	0.68	10070	10080	10060	13050	7030	10040	10069.38	78.43	-2186	4291	10173	10106	10073	10006	9973	10090	9990	25740	3010	5000	7830	10	1	436611361	43967	7.06	0.51	12	0.00	1426.00	19633.00	11450	20230414	-12.05	9680	20240119	4.03	10500	-4.10	20240202	9680	4.03	20240119	11450	-12.05	20230414	9680	4.03	20240119	0.14	N	032640	5000	25739 억	167791602	N	N	3804	N	N
98	20240313	160354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10040	-50	5	-0.50	15489481140	1537931	125.84	10140	10140	10040	13110	7070	10090	10071.64	78.38	-660822	-203064	10203	10146	10113	10056	10023	10130	10040	25740	3020	5000	7870	10	1	436611361	43836	7.04	0.51	12	0.35	1426.00	19633.00	11450	20230414	-12.31	9680	20240119	3.72	10500	-4.38	20240202	9680	3.72	20240119	11450	-12.31	20230414	9680	3.72	20240119	0.14	N	032640	5000	25739 억	167680459	N	N	3804	N	N
99	20240313	150354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10050	-40	5	-0.40	12631507140	1253461	102.56	10140	10140	10040	13110	7070	10090	10077.30	78.48	-432485	-137276	10203	10146	10113	10056	10023	10130	10040	25740	3020	5000	7870	10	1	436611361	43879	7.05	0.51	12	0.29	1426.00	19633.00	11450	20230414	-12.23	9680	20240119	3.82	10500	-4.29	20240202	9680	3.82	20240119	11450	-12.23	20230414	9680	3.82	20240119	0.14	N	032640	5000	25739 억	167908796	N	N	2392	N	N
100	20240313	140357	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10060	-30	5	-0.30	9940048670	985772	80.66	10140	10140	10050	13110	7070	10090	10083.52	78.52	-349319	-99436	10203	10146	10113	10056	10023	10130	10040	25740	3020	5000	7870	10	1	436611361	43923	7.05	0.51	12	0.23	1426.00	19633.00	11450	20230414	-12.14	9680	20240119	3.93	10500	-4.19	20240202	9680	3.93	20240119	11450	-12.14	20230414	9680	3.93	20240119	0.14	N	032640	5000	25739 억	167991962	N	N	2392	N	N
101	20240313	130358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10070	-20	5	-0.20	7854706420	778519	63.70	10140	10140	10050	13110	7070	10090	10089.29	78.56	-274565	-77353	10203	10146	10113	10056	10023	10130	10040	25740	3020	5000	7870	10	1	436611361	43967	7.06	0.51	12	0.18	1426.00	19633.00	11450	20230414	-12.05	9680	20240119	4.03	10500	-4.10	20240202	9680	4.03	20240119	11450	-12.05	20230414	9680	4.03	20240119	0.14	N	032640	5000	25739 억	168066716	N	N	2392	N	N
102	20240313	120356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10060	-30	5	-0.30	6383400310	632355	51.74	10140	10140	10060	13110	7070	10090	10094.65	78.57	-246965	-72686	10203	10146	10113	10056	10023	10130	10040	25740	3020	5000	7870	10	1	436611361	43923	7.05	0.51	12	0.14	1426.00	19633.00	11450	20230414	-12.14	9680	20240119	3.93	10500	-4.19	20240202	9680	3.93	20240119	11450	-12.14	20230414	9680	3.93	20240119	0.14	N	032640	5000	25739 억	168094316	N	N	2392	N	N
103	20240313	110354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10090	0	3	0.00	4176263980	413293	33.82	10140	10140	10080	13110	7070	10090	10104.85	78.60	-175861	-57034	10203	10146	10113	10056	10023	10130	10040	25740	3020	5000	7870	10	1	436611361	44054	7.08	0.51	12	0.09	1426.00	19633.00	11450	20230414	-11.88	9680	20240119	4.24	10500	-3.90	20240202	9680	4.24	20240119	11450	-11.88	20230414	9680	4.24	20240119	0.14	N	032640	5000	25739 억	168165420	N	N	2392	N	N
104	20240313	100354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10100	10	2	0.10	2347243970	232207	19.00	10140	10140	10090	13110	7070	10090	10108.41	78.66	-58276	-26367	10203	10146	10113	10056	10023	10130	10040	25740	3020	5000	7870	10	1	436611361	44098	7.08	0.51	12	0.05	1426.00	19633.00	11450	20230414	-11.79	9680	20240119	4.34	10500	-3.81	20240202	9680	4.34	20240119	11450	-11.79	20230414	9680	4.34	20240119	0.14	N	032640	5000	25739 억	168283005	N	N	2392	N	N
105	20240313	090354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10110	20	2	0.20	120731110	11929	0.98	10140	10140	10090	13110	7070	10090	10120.81	78.69	10965	-342	10203	10146	10113	10056	10023	10130	10040	25740	3020	5000	7870	10	1	436611361	44141	7.09	0.51	12	0.00	1426.00	19633.00	11450	20230414	-11.70	9680	20240119	4.44	10500	-3.71	20240202	9680	4.44	20240119	11450	-11.70	20230414	9680	4.44	20240119	0.14	N	032640	5000	25739 억	168352246	N	N	2392	N	N
106	20240312	160349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10090	-70	5	-0.69	12353939570	1221232	160.52	10160	10170	10080	13200	7120	10160	10115.96	78.64	-784489	-877067	10260	10210	10170	10120	10080	10190	10100	25740	3040	5000	7920	10	1	436611361	44054	7.08	0.51	12	0.28	1426.00	19633.00	11450	20230414	-11.88	9680	20240119	4.24	10500	-3.90	20240202	9680	4.24	20240119	11450	-11.88	20230414	9680	4.24	20240119	0.15	N	032640	5000	25739 억	168249513	N	N	2392	N	N
107	20240312	150350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10120	-40	5	-0.39	10418788870	1029527	135.32	10160	10170	10080	13200	7120	10160	10119.98	78.73	-607566	-781517	10260	10210	10170	10120	10080	10190	10100	25740	3040	5000	7920	10	1	436611361	44185	7.10	0.52	12	0.24	1426.00	19633.00	11450	20230414	-11.62	9680	20240119	4.55	10500	-3.62	20240202	9680	4.55	20240119	11450	-11.62	20230414	9680	4.55	20240119	0.15	N	032640	5000	25739 억	168426436	N	N	16	N	N
108	20240312	140348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10090	-70	5	-0.69	9231823880	911973	119.87	10160	10170	10080	13200	7120	10160	10122.91	78.76	-536932	-693702	10260	10210	10170	10120	10080	10190	10100	25740	3040	5000	7920	10	1	436611361	44054	7.08	0.51	12	0.21	1426.00	19633.00	11450	20230414	-11.88	9680	20240119	4.24	10500	-3.90	20240202	9680	4.24	20240119	11450	-11.88	20230414	9680	4.24	20240119	0.15	N	032640	5000	25739 억	168497070	N	N	16	N	N
109	20240312	130339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10120	-40	5	-0.39	6355635520	627390	82.46	10160	10170	10110	13200	7120	10160	10130.28	78.86	-317528	-443324	10260	10210	10170	10120	10080	10190	10100	25740	3040	5000	7920	10	1	436611361	44185	7.10	0.52	12	0.14	1426.00	19633.00	11450	20230414	-11.62	9680	20240119	4.55	10500	-3.62	20240202	9680	4.55	20240119	11450	-11.62	20230414	9680	4.55	20240119	0.15	N	032640	5000	25739 억	168716474	N	N	16	N	N
110	20240312	120352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10120	-40	5	-0.39	5558887870	548702	72.12	10160	10170	10110	13200	7120	10160	10130.98	78.88	-282061	-389367	10260	10210	10170	10120	10080	10190	10100	25740	3040	5000	7920	10	1	436611361	44185	7.10	0.52	12	0.13	1426.00	19633.00	11450	20230414	-11.62	9680	20240119	4.55	10500	-3.62	20240202	9680	4.55	20240119	11450	-11.62	20230414	9680	4.55	20240119	0.15	N	032640	5000	25739 억	168751941	N	N	16	N	N
111	20240312	110351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10140	-20	5	-0.20	4914792430	485144	63.77	10160	10170	10110	13200	7120	10160	10130.58	78.89	-253367	-343698	10260	10210	10170	10120	10080	10190	10100	25740	3040	5000	7920	10	1	436611361	44272	7.11	0.52	12	0.11	1426.00	19633.00	11450	20230414	-11.44	9680	20240119	4.75	10500	-3.43	20240202	9680	4.75	20240119	11450	-11.44	20230414	9680	4.75	20240119	0.15	N	032640	5000	25739 억	168780635	N	N	16	N	N
112	20240312	100350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10130	-30	5	-0.30	3425668680	338078	44.44	10160	10170	10110	13200	7120	10160	10132.78	78.93	-164161	-228594	10260	10210	10170	10120	10080	10190	10100	25740	3040	5000	7920	10	1	436611361	44229	7.10	0.52	12	0.08	1426.00	19633.00	11450	20230414	-11.53	9680	20240119	4.65	10500	-3.52	20240202	9680	4.65	20240119	11450	-11.53	20230414	9680	4.65	20240119	0.15	N	032640	5000	25739 억	168869841	N	N	16	N	N
113	20240312	090349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10140	-20	5	-0.20	426935830	42032	5.52	10160	10170	10140	13200	7120	10160	10157.40	79.01	7910	-7148	10260	10210	10170	10120	10080	10190	10100	25740	3040	5000	7920	10	1	436611361	44272	7.11	0.52	12	0.01	1426.00	19633.00	11450	20230414	-11.44	9680	20240119	4.75	10500	-3.43	20240202	9680	4.75	20240119	11450	-11.44	20230414	9680	4.75	20240119	0.15	N	032640	5000	25739 억	169041912	N	N	16	N	N
114	20240311	160349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10160	-40	5	-0.39	7736333490	759634	82.43	10200	10220	10130	13260	7140	10200	10184.29	79.01	-146168	-271590	10326	10262	10216	10152	10106	10240	10130	25740	3060	5000	7950	10	1	436611361	44360	6.69	0.54	12	0.17	1519.00	18930.00	11450	20230414	-11.27	9680	20240119	4.96	10500	-3.24	20240202	9680	4.96	20240119	11450	-11.27	20230414	9680	4.96	20240119	0.15	N	032640	5000	25739 억	169034002	N	N	16	N	N
115	20240311	150350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10170	-30	5	-0.29	5353378590	525028	56.97	10200	10220	10170	13260	7140	10200	10196.37	79.03	-96139	-213560	10326	10262	10216	10152	10106	10240	10130	25740	3060	5000	7950	10	1	436611361	44403	6.70	0.54	12	0.12	1519.00	18930.00	11450	20230414	-11.18	9680	20240119	5.06	10500	-3.14	20240202	9680	5.06	20240119	11450	-11.18	20230414	9680	5.06	20240119	0.15	N	032640	5000	25739 억	169084031	N	N	89	N	N
116	20240311	140347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10190	-10	5	-0.10	4235067320	415242	45.06	10200	10220	10180	13260	7140	10200	10199.03	79.05	-59900	-154780	10326	10262	10216	10152	10106	10240	10130	25740	3060	5000	7950	10	1	436611361	44491	6.71	0.54	12	0.10	1519.00	18930.00	11450	20230414	-11.00	9680	20240119	5.27	10500	-2.95	20240202	9680	5.27	20240119	11450	-11.00	20230414	9680	5.27	20240119	0.15	N	032640	5000	25739 억	169120270	N	N	89	N	N
117	20240311	130351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10210	10	2	0.10	3071034820	301128	32.68	10200	10220	10180	13260	7140	10200	10198.44	79.07	-21446	-87137	10326	10262	10216	10152	10106	10240	10130	25740	3060	5000	7950	10	1	436611361	44578	6.72	0.54	12	0.07	1519.00	18930.00	11450	20230414	-10.83	9680	20240119	5.48	10500	-2.76	20240202	9680	5.48	20240119	11450	-10.83	20230414	9680	5.48	20240119	0.15	N	032640	5000	25739 억	169158724	N	N	89	N	N
118	20240311	120351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10200	0	3	0.00	2060642600	202145	21.94	10200	10220	10180	13260	7140	10200	10193.88	79.08	7005	-47303	10326	10262	10216	10152	10106	10240	10130	25740	3060	5000	7950	10	1	436611361	44534	6.71	0.54	12	0.05	1519.00	18930.00	11450	20230414	-10.92	9680	20240119	5.37	10500	-2.86	20240202	9680	5.37	20240119	11450	-10.92	20230414	9680	5.37	20240119	0.15	N	032640	5000	25739 억	169187175	N	N	89	N	N
119	20240311	110347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10190	-10	5	-0.10	1619980610	158912	17.24	10200	10220	10180	13260	7140	10200	10194.20	79.08	7557	-31283	10326	10262	10216	10152	10106	10240	10130	25740	3060	5000	7950	10	1	436611361	44491	6.71	0.54	12	0.04	1519.00	18930.00	11450	20230414	-11.00	9680	20240119	5.27	10500	-2.95	20240202	9680	5.27	20240119	11450	-11.00	20230414	9680	5.27	20240119	0.15	N	032640	5000	25739 억	169187727	N	N	89	N	N
120	20240311	100343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10200	0	3	0.00	851615220	83527	9.06	10200	10220	10180	13260	7140	10200	10195.69	79.08	13111	-10891	10326	10262	10216	10152	10106	10240	10130	25740	3060	5000	7950	10	1	436611361	44534	6.71	0.54	12	0.02	1519.00	18930.00	11450	20230414	-10.92	9680	20240119	5.37	10500	-2.86	20240202	9680	5.37	20240119	11450	-10.92	20230414	9680	5.37	20240119	0.15	N	032640	5000	25739 억	169193281	N	N	89	N	N
121	20240311	090346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10210	10	2	0.10	96314380	9442	1.02	10200	10220	10180	13260	7140	10200	10200.63	79.08	7331	699	10326	10262	10216	10152	10106	10240	10130	25740	3060	5000	7950	10	1	436611361	44578	6.72	0.54	12	0.00	1519.00	18930.00	11450	20230414	-10.83	9680	20240119	5.48	10500	-2.76	20240202	9680	5.48	20240119	11450	-10.83	20230414	9680	5.48	20240119	0.15	N	032640	5000	25739 억	169187501	N	N	89	N	N
122	20240308	160348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10200	0	3	0.00	9419987570	921249	181.71	10240	10280	10170	13260	7140	10200	10225.25	79.04	-233941	-181111	10253	10226	10173	10146	10093	10240	10160	25740	3060	5000	7950	10	1	436611361	44534	6.71	0.54	12	0.21	1519.00	18930.00	11450	20230414	-10.92	9680	20240119	5.37	10500	-2.86	20240202	9680	5.37	20240119	11450	-10.92	20230414	9680	5.37	20240119	0.15	N	032640	5000	25739 억	169095021	N	N	89	N	N
123	20240308	150347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10210	10	2	0.10	8188436640	800534	157.90	10240	10280	10170	13260	7140	10200	10228.72	79.10	-102750	-103535	10253	10226	10173	10146	10093	10240	10160	25740	3060	5000	7950	10	1	436611361	44578	6.72	0.54	12	0.18	1519.00	18930.00	11450	20230414	-10.83	9680	20240119	5.48	10500	-2.76	20240202	9680	5.48	20240119	11450	-10.83	20230414	9680	5.48	20240119	0.15	N	032640	5000	25739 억	169226212	N	N	142	N	N
124	20240308	140346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10180	-20	5	-0.20	7324089650	715822	141.19	10240	10280	10170	13260	7140	10200	10231.72	79.10	-96693	-51957	10253	10226	10173	10146	10093	10240	10160	25740	3060	5000	7950	10	1	436611361	44447	6.70	0.54	12	0.16	1519.00	18930.00	11450	20230414	-11.09	9680	20240119	5.17	10500	-3.05	20240202	9680	5.17	20240119	11450	-11.09	20230414	9680	5.17	20240119	0.15	N	032640	5000	25739 억	169232269	N	N	142	N	N
125	20240308	130345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10200	0	3	0.00	6586670520	643525	126.93	10240	10280	10180	13260	7140	10200	10235.30	79.11	-73910	-10956	10253	10226	10173	10146	10093	10240	10160	25740	3060	5000	7950	10	1	436611361	44534	6.71	0.54	12	0.15	1519.00	18930.00	11450	20230414	-10.92	9680	20240119	5.37	10500	-2.86	20240202	9680	5.37	20240119	11450	-10.92	20230414	9680	5.37	20240119	0.15	N	032640	5000	25739 억	169255052	N	N	142	N	N
126	20240308	120346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10190	-10	5	-0.10	5931032740	579184	114.24	10240	10280	10190	13260	7140	10200	10240.33	79.12	-69291	29367	10253	10226	10173	10146	10093	10240	10160	25740	3060	5000	7950	10	1	436611361	44491	6.71	0.54	12	0.13	1519.00	18930.00	11450	20230414	-11.00	9680	20240119	5.27	10500	-2.95	20240202	9680	5.27	20240119	11450	-11.00	20230414	9680	5.27	20240119	0.15	N	032640	5000	25739 억	169259671	N	N	142	N	N
127	20240308	110346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10230	30	2	0.29	5128000750	500618	98.74	10240	10280	10210	13260	7140	10200	10243.34	79.13	-31954	78146	10253	10226	10173	10146	10093	10240	10160	25740	3060	5000	7950	10	1	436611361	44665	6.73	0.54	12	0.11	1519.00	18930.00	11450	20230414	-10.66	9680	20240119	5.68	10500	-2.57	20240202	9680	5.68	20240119	11450	-10.66	20230414	9680	5.68	20240119	0.15	N	032640	5000	25739 억	169297008	N	N	142	N	N
128	20240308	100344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10260	60	2	0.59	4199988000	409967	80.86	10240	10280	10210	13260	7140	10200	10244.70	79.14	-18700	110936	10253	10226	10173	10146	10093	10240	10160	25740	3060	5000	7950	10	1	436611361	44796	6.75	0.54	12	0.09	1519.00	18930.00	11450	20230414	-10.39	9680	20240119	5.99	10500	-2.29	20240202	9680	5.99	20240119	11450	-10.39	20230414	9680	5.99	20240119	0.15	N	032640	5000	25739 억	169310262	N	N	142	N	N
129	20240308	090342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10220	20	2	0.20	795317870	77614	15.31	10240	10280	10210	13260	7140	10200	10247.09	79.16	24714	31922	10253	10226	10173	10146	10093	10240	10160	25740	3060	5000	7950	10	1	436611361	44622	6.73	0.54	12	0.02	1519.00	18930.00	11450	20230414	-10.74	9680	20240119	5.58	10500	-2.67	20240202	9680	5.58	20240119	11450	-10.74	20230414	9680	5.58	20240119	0.15	N	032640	5000	25739 억	169353676	N	N	142	N	N
130	20240307	160345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10200	60	2	0.59	5149675470	506752	51.75	10150	10200	10120	13180	7100	10140	10162.12	79.13	-86773	-132504	10220	10180	10130	10090	10040	10200	10110	25740	3040	5000	7900	10	1	436611361	44534	6.71	0.54	12	0.12	1519.00	18930.00	11450	20230414	-10.92	9680	20240119	5.37	10500	-2.86	20240202	9680	5.37	20240119	11450	-10.92	20230414	9680	5.37	20240119	0.15	N	032640	5000	25739 억	169297169	N	N	142	N	N
131	20240307	150330	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10200	60	2	0.59	4347154710	428046	43.71	10150	10200	10120	13180	7100	10140	10155.81	79.15	-42314	-127783	10220	10180	10130	10090	10040	10200	10110	25740	3040	5000	7900	10	1	436611361	44534	6.71	0.54	12	0.10	1519.00	18930.00	11450	20230414	-10.92	9680	20240119	5.37	10500	-2.86	20240202	9680	5.37	20240119	11450	-10.92	20230414	9680	5.37	20240119	0.15	N	032640	5000	25739 억	169341628	N	N	43	N	N
132	20240307	140340	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10160	20	2	0.20	3063519980	301995	30.84	10150	10170	10120	13180	7100	10140	10144.27	79.15	-56900	-120123	10220	10180	10130	10090	10040	10200	10110	25740	3040	5000	7900	10	1	436611361	44360	6.69	0.54	12	0.07	1519.00	18930.00	11450	20230414	-11.27	9680	20240119	4.96	10500	-3.24	20240202	9680	4.96	20240119	11450	-11.27	20230414	9680	4.96	20240119	0.15	N	032640	5000	25739 억	169327042	N	N	43	N	N
133	20240307	130341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10160	20	2	0.20	2595768480	255958	26.14	10150	10170	10120	13180	7100	10140	10141.38	79.15	-61081	-112110	10220	10180	10130	10090	10040	10200	10110	25740	3040	5000	7900	10	1	436611361	44360	6.69	0.54	12	0.06	1519.00	18930.00	11450	20230414	-11.27	9680	20240119	4.96	10500	-3.24	20240202	9680	4.96	20240119	11450	-11.27	20230414	9680	4.96	20240119	0.15	N	032640	5000	25739 억	169322861	N	N	43	N	N
134	20240307	120343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10150	10	2	0.10	1928466370	190184	19.42	10150	10170	10120	13180	7100	10140	10140.00	79.15	-45195	-84324	10220	10180	10130	10090	10040	10200	10110	25740	3040	5000	7900	10	1	436611361	44316	6.68	0.54	12	0.04	1519.00	18930.00	11450	20230414	-11.35	9680	20240119	4.86	10500	-3.33	20240202	9680	4.86	20240119	11450	-11.35	20230414	9680	4.86	20240119	0.15	N	032640	5000	25739 억	169338747	N	N	43	N	N
135	20240307	110344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10150	10	2	0.10	1289718830	127202	12.99	10150	10170	10120	13180	7100	10140	10139.14	79.16	-24045	-46756	10220	10180	10130	10090	10040	10200	10110	25740	3040	5000	7900	10	1	436611361	44316	6.68	0.54	12	0.03	1519.00	18930.00	11450	20230414	-11.35	9680	20240119	4.86	10500	-3.33	20240202	9680	4.86	20240119	11450	-11.35	20230414	9680	4.86	20240119	0.15	N	032640	5000	25739 억	169359897	N	N	43	N	N
136	20240307	100343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10130	-10	5	-0.10	590593050	58286	5.95	10150	10150	10120	13180	7100	10140	10132.67	79.17	-9821	-28578	10220	10180	10130	10090	10040	10200	10110	25740	3040	5000	7900	10	1	436611361	44229	6.67	0.54	12	0.01	1519.00	18930.00	11450	20230414	-11.53	9680	20240119	4.65	10500	-3.52	20240202	9680	4.65	20240119	11450	-11.53	20230414	9680	4.65	20240119	0.15	N	032640	5000	25739 억	169374121	N	N	43	N	N
137	20240307	090341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10140	0	3	0.00	41202350	4063	0.41	10150	10150	10130	13180	7100	10140	10140.87	79.17	2306	-2675	10220	10180	10130	10090	10040	10200	10110	25740	3040	5000	7900	10	1	436611361	44272	6.68	0.54	12	0.00	1519.00	18930.00	11450	20230414	-11.44	9680	20240119	4.75	10500	-3.43	20240202	9680	4.75	20240119	11450	-11.44	20230414	9680	4.75	20240119	0.15	N	032640	5000	25739 억	169386248	N	N	43	N	N
138	20240306	160341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10140	30	2	0.30	5826941980	575620	83.34	10110	10170	10080	13140	7080	10110	10122.88	79.34	243156	-229823	10256	10182	10146	10072	10036	10165	10055	25740	3030	5000	7880	10	1	436611361	44272	6.68	0.54	12	0.13	1519.00	18930.00	11450	20230414	-11.44	9680	20240119	4.75	10500	-3.43	20240202	9680	4.75	20240119	11450	-11.44	20230414	9680	4.75	20240119	0.14	N	032640	5000	25739 억	169748430	N	N	43	N	N
139	20240306	150341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10130	20	2	0.20	5161908250	510060	73.85	10110	10170	10080	13140	7080	10110	10120.20	79.18	-105706	-208631	10256	10182	10146	10072	10036	10165	10055	25740	3030	5000	7880	10	1	436611361	44229	6.67	0.54	12	0.12	1519.00	18930.00	11450	20230414	-11.53	9680	20240119	4.65	10500	-3.52	20240202	9680	4.65	20240119	11450	-11.53	20230414	9680	4.65	20240119	0.14	N	032640	5000	25739 억	169399568	N	N	194	N	N
140	20240306	140341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10160	50	2	0.49	4543254460	449056	65.01	10110	10170	10080	13140	7080	10110	10117.34	79.18	-109620	-189288	10256	10182	10146	10072	10036	10165	10055	25740	3030	5000	7880	10	1	436611361	44360	6.69	0.54	12	0.10	1519.00	18930.00	11450	20230414	-11.27	9680	20240119	4.96	10500	-3.24	20240202	9680	4.96	20240119	11450	-11.27	20230414	9680	4.96	20240119	0.14	N	032640	5000	25739 억	169395654	N	N	194	N	N
141	20240306	130342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10140	30	2	0.30	3787745970	374679	54.25	10110	10150	10080	13140	7080	10110	10109.31	79.18	-101320	-167697	10256	10182	10146	10072	10036	10165	10055	25740	3030	5000	7880	10	1	436611361	44272	6.68	0.54	12	0.09	1519.00	18930.00	11450	20230414	-11.44	9680	20240119	4.75	10500	-3.43	20240202	9680	4.75	20240119	11450	-11.44	20230414	9680	4.75	20240119	0.14	N	032640	5000	25739 억	169403954	N	N	194	N	N
142	20240306	120342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10110	0	3	0.00	3059161500	302768	43.83	10110	10140	10080	13140	7080	10110	10103.98	79.19	-75841	-141710	10256	10182	10146	10072	10036	10165	10055	25740	3030	5000	7880	10	1	436611361	44141	6.66	0.53	12	0.07	1519.00	18930.00	11450	20230414	-11.70	9680	20240119	4.44	10500	-3.71	20240202	9680	4.44	20240119	11450	-11.70	20230414	9680	4.44	20240119	0.14	N	032640	5000	25739 억	169429433	N	N	194	N	N
143	20240306	110341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10110	0	3	0.00	2254269860	223172	32.31	10110	10140	10080	13140	7080	10110	10101.04	79.22	-30352	-92999	10256	10182	10146	10072	10036	10165	10055	25740	3030	5000	7880	10	1	436611361	44141	6.66	0.53	12	0.05	1519.00	18930.00	11450	20230414	-11.70	9680	20240119	4.44	10500	-3.71	20240202	9680	4.44	20240119	11450	-11.70	20230414	9680	4.44	20240119	0.14	N	032640	5000	25739 억	169474922	N	N	194	N	N
144	20240306	100337	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10100	-10	5	-0.10	1317659190	130493	18.89	10110	10140	10080	13140	7080	10110	10097.55	79.22	-21876	-64138	10256	10182	10146	10072	10036	10165	10055	25740	3030	5000	7880	10	1	436611361	44098	6.65	0.53	12	0.03	1519.00	18930.00	11450	20230414	-11.79	9680	20240119	4.34	10500	-3.81	20240202	9680	4.34	20240119	11450	-11.79	20230414	9680	4.34	20240119	0.14	N	032640	5000	25739 억	169483398	N	N	194	N	N
145	20240306	090341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10120	10	2	0.10	167706710	16587	2.40	10110	10140	10100	13140	7080	10110	10110.73	79.23	8199	-9686	10256	10182	10146	10072	10036	10165	10055	25740	3030	5000	7880	10	1	436611361	44185	6.66	0.53	12	0.00	1519.00	18930.00	11450	20230414	-11.62	9680	20240119	4.55	10500	-3.62	20240202	9680	4.55	20240119	11450	-11.62	20230414	9680	4.55	20240119	0.14	N	032640	5000	25739 억	169513473	N	N	194	N	N
146	20240305	160339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10110	-50	5	-0.49	7000063860	690203	53.30	10130	10220	10110	13200	7120	10160	10142.03	79.23	-134585	-300064	10360	10260	10210	10110	10060	10235	10085	25740	3040	5000	7920	10	1	436611361	44141	6.66	0.53	12	0.16	1519.00	18930.00	11450	20230414	-11.70	9680	20240119	4.44	10500	-3.71	20240202	9680	4.44	20240119	11450	-11.70	20230414	9680	4.44	20240119	0.14	N	032640	5000	25739 억	169505274	N	N	194	N	N
147	20240305	150341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10120	-40	5	-0.39	5824738380	573970	44.33	10130	10220	10110	13200	7120	10160	10148.16	79.25	-83122	-251109	10360	10260	10210	10110	10060	10235	10085	25740	3040	5000	7920	10	1	436611361	44185	6.66	0.53	12	0.13	1519.00	18930.00	11450	20230414	-11.62	9680	20240119	4.55	10500	-3.62	20240202	9680	4.55	20240119	11450	-11.62	20230414	9680	4.55	20240119	0.14	N	032640	5000	25739 억	169556737	N	N	90	N	N
148	20240305	140335	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10140	-20	5	-0.20	4796831360	472421	36.48	10130	10220	10120	13200	7120	10160	10153.72	79.27	-48149	-195982	10360	10260	10210	10110	10060	10235	10085	25740	3040	5000	7920	10	1	436611361	44272	6.68	0.54	12	0.11	1519.00	18930.00	11450	20230414	-11.44	9680	20240119	4.75	10500	-3.43	20240202	9680	4.75	20240119	11450	-11.44	20230414	9680	4.75	20240119	0.14	N	032640	5000	25739 억	169591710	N	N	90	N	N
149	20240305	130337	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10140	-20	5	-0.20	4210293670	414565	32.02	10130	10220	10120	13200	7120	10160	10155.93	79.28	-28908	-164922	10360	10260	10210	10110	10060	10235	10085	25740	3040	5000	7920	10	1	436611361	44272	6.68	0.54	12	0.09	1519.00	18930.00	11450	20230414	-11.44	9680	20240119	4.75	10500	-3.43	20240202	9680	4.75	20240119	11450	-11.44	20230414	9680	4.75	20240119	0.14	N	032640	5000	25739 억	169610951	N	N	90	N	N
150	20240305	120339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10130	-30	5	-0.30	3621685670	356514	27.53	10130	10220	10120	13200	7120	10160	10158.61	79.28	-20176	-136680	10360	10260	10210	10110	10060	10235	10085	25740	3040	5000	7920	10	1	436611361	44229	6.67	0.54	12	0.08	1519.00	18930.00	11450	20230414	-11.53	9680	20240119	4.65	10500	-3.52	20240202	9680	4.65	20240119	11450	-11.53	20230414	9680	4.65	20240119	0.14	N	032640	5000	25739 억	169619683	N	N	90	N	N
151	20240305	110337	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10150	-10	5	-0.10	2517025050	247547	19.12	10130	10220	10120	13200	7120	10160	10167.87	79.30	5523	-70378	10360	10260	10210	10110	10060	10235	10085	25740	3040	5000	7920	10	1	436611361	44316	6.68	0.54	12	0.06	1519.00	18930.00	11450	20230414	-11.35	9680	20240119	4.86	10500	-3.33	20240202	9680	4.86	20240119	11450	-11.35	20230414	9680	4.86	20240119	0.14	N	032640	5000	25739 억	169645382	N	N	90	N	N
152	20240305	100335	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10170	10	2	0.10	1573620560	154693	11.95	10130	10220	10120	13200	7120	10160	10172.55	79.31	33875	-22673	10360	10260	10210	10110	10060	10235	10085	25740	3040	5000	7920	10	1	436611361	44403	6.70	0.54	12	0.04	1519.00	18930.00	11450	20230414	-11.18	9680	20240119	5.06	10500	-3.14	20240202	9680	5.06	20240119	11450	-11.18	20230414	9680	5.06	20240119	0.14	N	032640	5000	25739 억	169673734	N	N	90	N	N
153	20240305	090336	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10170	10	2	0.10	311043030	30666	2.37	10130	10180	10120	13200	7120	10160	10142.87	79.30	18236	-8918	10360	10260	10210	10110	10060	10235	10085	25740	3040	5000	7920	10	1	436611361	44403	6.70	0.54	12	0.01	1519.00	18930.00	11450	20230414	-11.18	9680	20240119	5.06	10500	-3.14	20240202	9680	5.06	20240119	11450	-11.18	20230414	9680	5.06	20240119	0.14	N	032640	5000	25739 억	169658095	N	N	90	N	N
154	20240304	160335	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10160	-160	5	-1.55	13220268290	1294088	49.64	10300	10310	10160	13410	7230	10320	10215.94	79.23	-441286	-117708	10400	10360	10280	10240	10160	10380	10260	25740	3090	5000	8040	10	1	436611361	44360	6.69	0.54	12	0.30	1519.00	18930.00	11450	20230414	-11.27	9680	20240119	4.96	10500	-3.24	20240202	9680	4.96	20240119	11450	-11.27	20230414	9680	4.96	20240119	0.14	N	032640	5000	25739 억	169502959	N	N	90	N	N
155	20240304	150335	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10180	-140	5	-1.36	11835934580	1157929	44.42	10300	10310	10170	13410	7230	10320	10221.64	79.27	-347232	-53140	10400	10360	10280	10240	10160	10380	10260	25740	3090	5000	8040	10	1	436611361	44447	6.70	0.54	12	0.27	1519.00	18930.00	11450	20230414	-11.09	9680	20240119	5.17	10500	-3.05	20240202	9680	5.17	20240119	11450	-11.09	20230414	9680	5.17	20240119	0.14	N	032640	5000	25739 억	169597013	N	N	255	N	N
156	20240304	140317	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10180	-140	5	-1.36	10740077500	1050339	40.29	10300	10310	10170	13410	7230	10320	10225.34	79.28	-324864	-13746	10400	10360	10280	10240	10160	10380	10260	25740	3090	5000	8040	10	1	436611361	44447	6.70	0.54	12	0.24	1519.00	18930.00	11450	20230414	-11.09	9680	20240119	5.17	10500	-3.05	20240202	9680	5.17	20240119	11450	-11.09	20230414	9680	5.17	20240119	0.14	N	032640	5000	25739 억	169619381	N	N	255	N	N
157	20240304	130333	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10190	-130	5	-1.26	10081014320	985609	37.81	10300	10310	10170	13410	7230	10320	10228.21	79.29	-310593	14856	10400	10360	10280	10240	10160	10380	10260	25740	3090	5000	8040	10	1	436611361	44491	6.71	0.54	12	0.23	1519.00	18930.00	11450	20230414	-11.00	9680	20240119	5.27	10500	-2.95	20240202	9680	5.27	20240119	11450	-11.00	20230414	9680	5.27	20240119	0.14	N	032640	5000	25739 억	169633652	N	N	255	N	N
158	20240304	120319	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10190	-130	5	-1.26	9082370820	887544	34.05	10300	10310	10170	13410	7230	10320	10233.15	79.29	-302803	36112	10400	10360	10280	10240	10160	10380	10260	25740	3090	5000	8040	10	1	436611361	44491	6.71	0.54	12	0.20	1519.00	18930.00	11450	20230414	-11.00	9680	20240119	5.27	10500	-2.95	20240202	9680	5.27	20240119	11450	-11.00	20230414	9680	5.27	20240119	0.14	N	032640	5000	25739 억	169641442	N	N	255	N	N
159	20240304	110331	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10190	-130	5	-1.26	8112105190	792301	30.39	10300	10310	10170	13410	7230	10320	10238.67	79.29	-314161	54431	10400	10360	10280	10240	10160	10380	10260	25740	3090	5000	8040	10	1	436611361	44491	6.71	0.54	12	0.18	1519.00	18930.00	11450	20230414	-11.00	9680	20240119	5.27	10500	-2.95	20240202	9680	5.27	20240119	11450	-11.00	20230414	9680	5.27	20240119	0.14	N	032640	5000	25739 억	169630084	N	N	255	N	N
160	20240304	100332	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10190	-130	5	-1.26	6786390020	662205	25.40	10300	10310	10190	13410	7230	10320	10248.17	79.29	-301723	82512	10400	10360	10280	10240	10160	10380	10260	25740	3090	5000	8040	10	1	436611361	44491	6.71	0.54	12	0.15	1519.00	18930.00	11450	20230414	-11.00	9680	20240119	5.27	10500	-2.95	20240202	9680	5.27	20240119	11450	-11.00	20230414	9680	5.27	20240119	0.14	N	032640	5000	25739 억	169642522	N	N	255	N	N
161	20240304	090332	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10280	-40	5	-0.39	594713440	57849	2.22	10300	10310	10230	13410	7230	10320	10280.44	79.38	-119182	-27376	10400	10360	10280	10240	10160	10380	10260	25740	3090	5000	8040	10	1	436611361	44884	6.77	0.54	12	0.01	1519.00	18930.00	11450	20230414	-10.22	9680	20240119	6.20	10500	-2.10	20240202	9680	6.20	20240119	11450	-10.22	20230414	9680	6.20	20240119	0.14	N	032640	5000	25739 억	169825063	N	N	255	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History