KissMeData/032640/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 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	20240628	160420	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9820	140	2	1.45	7270890850	744945	76.79	9700	9820	9690	12580	6780	9680	9760.29	72.38	-52946	54086	9813	9746	9703	9636	9593	9725	9615	25740	2900	5000	7550	10	1	436611361	42875	6.89	0.50	12	0.17	1426.00	19633.00	11240	20230628	-12.63	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	11240	-12.63	20230628	9510	3.26	20240415	0.14	N	032640	5000	25739 억	154846042	N	N	1170	N	N
3	20240628	150425	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	70	2	0.72	4489173970	461430	47.57	9700	9770	9690	12580	6780	9680	9728.83	72.44	73315	54487	9813	9746	9703	9636	9593	9725	9615	25740	2900	5000	7550	10	1	436611361	42570	6.84	0.50	12	0.11	1426.00	19633.00	11240	20230628	-13.26	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11240	-13.26	20230628	9510	2.52	20240415	0.14	N	032640	5000	25739 억	154972303	N	N	6238	N	N
4	20240628	140423	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	70	2	0.72	3359995120	345667	35.63	9700	9750	9690	12580	6780	9680	9720.32	72.43	62530	47662	9813	9746	9703	9636	9593	9725	9615	25740	2900	5000	7550	10	1	436611361	42570	6.84	0.50	12	0.08	1426.00	19633.00	11240	20230628	-13.26	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11240	-13.26	20230628	9510	2.52	20240415	0.14	N	032640	5000	25739 억	154961518	N	N	6238	N	N
5	20240628	130425	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	50	2	0.52	2494738780	256792	26.47	9700	9740	9690	12580	6780	9680	9715.02	72.42	27169	23992	9813	9746	9703	9636	9593	9725	9615	25740	2900	5000	7550	10	1	436611361	42482	6.82	0.50	12	0.06	1426.00	19633.00	11240	20230628	-13.43	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11240	-13.43	20230628	9510	2.31	20240415	0.14	N	032640	5000	25739 억	154926157	N	N	6238	N	N
6	20240628	120423	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	50	2	0.52	1906989650	196366	20.24	9700	9730	9690	12580	6780	9680	9711.40	72.41	21638	13176	9813	9746	9703	9636	9593	9725	9615	25740	2900	5000	7550	10	1	436611361	42482	6.82	0.50	12	0.04	1426.00	19633.00	11240	20230628	-13.43	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11240	-13.43	20230628	9510	2.31	20240415	0.14	N	032640	5000	25739 억	154920626	N	N	6238	N	N
7	20240628	110418	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9710	30	2	0.31	1331350980	137130	14.14	9700	9730	9690	12580	6780	9680	9708.68	72.41	12536	5187	9813	9746	9703	9636	9593	9725	9615	25740	2900	5000	7550	10	1	436611361	42395	6.81	0.49	12	0.03	1426.00	19633.00	11240	20230628	-13.61	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	11240	-13.61	20230628	9510	2.10	20240415	0.14	N	032640	5000	25739 억	154911524	N	N	6238	N	N
8	20240628	100416	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9700	20	2	0.21	841731360	86686	8.94	9700	9730	9690	12580	6780	9680	9710.12	72.41	13035	5623	9813	9746	9703	9636	9593	9725	9615	25740	2900	5000	7550	10	1	436611361	42351	6.80	0.49	12	0.02	1426.00	19633.00	11240	20230628	-13.70	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	11240	-13.70	20230628	9510	2.00	20240415	0.14	N	032640	5000	25739 억	154912023	N	N	6238	N	N
9	20240628	090417	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9720	40	2	0.41	162794470	16772	1.73	9700	9730	9690	12580	6780	9680	9706.32	72.41	11671	11540	9813	9746	9703	9636	9593	9725	9615	25740	2900	5000	7550	10	1	436611361	42439	6.82	0.50	12	0.00	1426.00	19633.00	11240	20230628	-13.52	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	11240	-13.52	20230628	9510	2.21	20240415	0.14	N	032640	5000	25739 억	154910659	N	N	6238	N	N
10	20240627	160412	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9680	-100	5	-1.02	9398964360	969381	108.58	9740	9770	9660	12710	6850	9780	9695.81	72.37	-335180	-362956	9886	9832	9806	9752	9726	9820	9740	25740	2930	5000	7620	10	1	436611361	42264	6.79	0.49	12	0.22	1426.00	19633.00	11240	20230628	-13.88	9510	20240415	1.79	10500	-7.81	20240202	9510	1.79	20240415	11240	-13.88	20230628	9510	1.79	20240415	0.14	N	032640	5000	25739 억	154822953	N	N	6238	N	N
11	20240627	150418	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9680	-100	5	-1.02	8265254230	852277	95.47	9740	9770	9660	12710	6850	9780	9697.81	72.41	-240501	-331763	9886	9832	9806	9752	9726	9820	9740	25740	2930	5000	7620	10	1	436611361	42264	6.79	0.49	12	0.20	1426.00	19633.00	11240	20230628	-13.88	9510	20240415	1.79	10500	-7.81	20240202	9510	1.79	20240415	11240	-13.88	20230628	9510	1.79	20240415	0.14	N	032640	5000	25739 억	154917632	N	N	109	N	N
12	20240627	140415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9680	-100	5	-1.02	7112042200	733200	82.13	9740	9770	9660	12710	6850	9780	9699.96	72.42	-223855	-309576	9886	9832	9806	9752	9726	9820	9740	25740	2930	5000	7620	10	1	436611361	42264	6.79	0.49	12	0.17	1426.00	19633.00	11240	20230628	-13.88	9510	20240415	1.79	10500	-7.81	20240202	9510	1.79	20240415	11240	-13.88	20230628	9510	1.79	20240415	0.14	N	032640	5000	25739 억	154934278	N	N	109	N	N
13	20240627	130415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9700	-80	5	-0.82	5807223900	598574	67.05	9740	9770	9660	12710	6850	9780	9701.72	72.43	-198014	-278381	9886	9832	9806	9752	9726	9820	9740	25740	2930	5000	7620	10	1	436611361	42351	6.80	0.49	12	0.14	1426.00	19633.00	11240	20230628	-13.70	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	11240	-13.70	20230628	9510	2.00	20240415	0.14	N	032640	5000	25739 억	154960119	N	N	109	N	N
14	20240627	120417	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	-50	5	-0.51	5365384700	553114	61.96	9740	9770	9660	12710	6850	9780	9700.27	72.44	-184960	-262427	9886	9832	9806	9752	9726	9820	9740	25740	2930	5000	7620	10	1	436611361	42482	6.82	0.50	12	0.13	1426.00	19633.00	11240	20230628	-13.43	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11240	-13.43	20230628	9510	2.31	20240415	0.14	N	032640	5000	25739 억	154973173	N	N	109	N	N
15	20240627	110416	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9720	-60	5	-0.61	4830186880	498087	55.79	9740	9770	9660	12710	6850	9780	9697.42	72.44	-179041	-252623	9886	9832	9806	9752	9726	9820	9740	25740	2930	5000	7620	10	1	436611361	42439	6.82	0.50	12	0.11	1426.00	19633.00	11240	20230628	-13.52	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	11240	-13.52	20230628	9510	2.21	20240415	0.14	N	032640	5000	25739 억	154979092	N	N	109	N	N
16	20240627	100416	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9700	-80	5	-0.82	4049927580	417674	46.79	9740	9770	9660	12710	6850	9780	9696.31	72.45	-164615	-225909	9886	9832	9806	9752	9726	9820	9740	25740	2930	5000	7620	10	1	436611361	42351	6.80	0.49	12	0.10	1426.00	19633.00	11240	20230628	-13.70	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	11240	-13.70	20230628	9510	2.00	20240415	0.14	N	032640	5000	25739 억	154993518	N	N	109	N	N
17	20240627	090416	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9720	-60	5	-0.61	779261280	80076	8.97	9740	9770	9710	12710	6850	9780	9731.30	72.51	-30240	-38506	9886	9832	9806	9752	9726	9820	9740	25740	2930	5000	7620	10	1	436611361	42439	6.82	0.50	12	0.02	1426.00	19633.00	11240	20230628	-13.52	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	11240	-13.52	20230628	9510	2.21	20240415	0.14	N	032640	5000	25739 억	155127893	N	N	109	N	N
18	20240626	160415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	-80	5	-0.81	8717324940	888583	100.42	9840	9860	9780	12810	6910	9860	9810.37	72.47	-389673	-158641	9913	9886	9853	9826	9793	9900	9840	25740	2950	5000	7690	10	1	436611361	42701	6.86	0.50	12	0.20	1426.00	19633.00	11240	20230628	-12.99	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11240	-12.99	20230628	9510	2.84	20240415	0.14	N	032640	5000	25739 억	155046761	N	N	109	N	N
19	20240626	150416	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9800	-60	5	-0.61	6819669750	694642	78.51	9840	9860	9780	12810	6910	9860	9817.53	72.56	-208741	-162589	9913	9886	9853	9826	9793	9900	9840	25740	2950	5000	7690	10	1	436611361	42788	6.87	0.50	12	0.16	1426.00	19633.00	11240	20230628	-12.81	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	11240	-12.81	20230628	9510	3.05	20240415	0.14	N	032640	5000	25739 억	155227693	N	N	92	N	N
20	20240626	140415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	-80	5	-0.81	5465923420	556451	62.89	9840	9860	9780	12810	6910	9860	9822.83	72.59	-146098	-142758	9913	9886	9853	9826	9793	9900	9840	25740	2950	5000	7690	10	1	436611361	42701	6.86	0.50	12	0.13	1426.00	19633.00	11240	20230628	-12.99	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11240	-12.99	20230628	9510	2.84	20240415	0.14	N	032640	5000	25739 억	155290336	N	N	92	N	N
21	20240626	130417	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9830	-30	5	-0.30	3786256180	385138	43.53	9840	9860	9800	12810	6910	9860	9830.91	72.61	-93635	-111965	9913	9886	9853	9826	9793	9900	9840	25740	2950	5000	7690	10	1	436611361	42919	6.89	0.50	12	0.09	1426.00	19633.00	11240	20230628	-12.54	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	11240	-12.54	20230628	9510	3.36	20240415	0.14	N	032640	5000	25739 억	155342799	N	N	92	N	N
22	20240626	120415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9830	-30	5	-0.30	2949648710	299935	33.90	9840	9860	9800	12810	6910	9860	9834.29	72.62	-74931	-94527	9913	9886	9853	9826	9793	9900	9840	25740	2950	5000	7690	10	1	436611361	42919	6.89	0.50	12	0.07	1426.00	19633.00	11240	20230628	-12.54	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	11240	-12.54	20230628	9510	3.36	20240415	0.14	N	032640	5000	25739 억	155361503	N	N	92	N	N
23	20240626	110416	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9830	-30	5	-0.30	2458288550	249947	28.25	9840	9860	9800	12810	6910	9860	9835.24	72.63	-55990	-80926	9913	9886	9853	9826	9793	9900	9840	25740	2950	5000	7690	10	1	436611361	42919	6.89	0.50	12	0.06	1426.00	19633.00	11240	20230628	-12.54	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	11240	-12.54	20230628	9510	3.36	20240415	0.14	N	032640	5000	25739 억	155380444	N	N	92	N	N
24	20240626	100415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	0	3	0.00	1821956730	185282	20.94	9840	9860	9800	12810	6910	9860	9833.43	72.64	-39970	-68132	9913	9886	9853	9826	9793	9900	9840	25740	2950	5000	7690	10	1	436611361	43050	6.91	0.50	12	0.04	1426.00	19633.00	11240	20230628	-12.28	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11240	-12.28	20230628	9510	3.68	20240415	0.14	N	032640	5000	25739 억	155396464	N	N	92	N	N
25	20240626	090415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9820	-40	5	-0.41	611732940	62272	7.04	9840	9840	9800	12810	6910	9860	9823.56	72.64	-35559	-47030	9913	9886	9853	9826	9793	9900	9840	25740	2950	5000	7690	10	1	436611361	42875	6.89	0.50	12	0.01	1426.00	19633.00	11240	20230628	-12.63	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	11240	-12.63	20230628	9510	3.26	20240415	0.14	N	032640	5000	25739 억	155400875	N	N	92	N	N
26	20240625	160414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	10	2	0.10	8704248390	883317	74.91	9840	9880	9820	12800	6900	9850	9854.05	72.61	-509860	-129927	9950	9900	9860	9810	9770	9895	9805	25740	2950	5000	7680	10	1	436611361	43050	6.91	0.50	12	0.20	1426.00	19633.00	11240	20230628	-12.28	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11240	-12.28	20230628	9510	3.68	20240415	0.14	N	032640	5000	25739 억	155330987	N	N	92	N	N
27	20240625	150415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	10	2	0.10	7300412790	740956	62.84	9840	9880	9820	12800	6900	9850	9852.69	72.66	-401371	-162987	9950	9900	9860	9810	9770	9895	9805	25740	2950	5000	7680	10	1	436611361	43050	6.91	0.50	12	0.17	1426.00	19633.00	11240	20230628	-12.28	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11240	-12.28	20230628	9510	3.68	20240415	0.14	N	032640	5000	25739 억	155439476	N	N	51	N	N
28	20240625	140415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	0	3	0.00	5950768770	604099	51.23	9840	9880	9820	12800	6900	9850	9850.65	72.68	-358149	-186132	9950	9900	9860	9810	9770	9895	9805	25740	2950	5000	7680	10	1	436611361	43006	6.91	0.50	12	0.14	1426.00	19633.00	11240	20230628	-12.37	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11240	-12.37	20230628	9510	3.58	20240415	0.14	N	032640	5000	25739 억	155482698	N	N	51	N	N
29	20240625	130415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	10	2	0.10	5000599120	507730	43.06	9840	9880	9820	12800	6900	9850	9848.93	72.70	-310384	-190001	9950	9900	9860	9810	9770	9895	9805	25740	2950	5000	7680	10	1	436611361	43050	6.91	0.50	12	0.12	1426.00	19633.00	11240	20230628	-12.28	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11240	-12.28	20230628	9510	3.68	20240415	0.14	N	032640	5000	25739 억	155530463	N	N	51	N	N
30	20240625	120416	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	10	2	0.10	3928985350	399000	33.84	9840	9880	9820	12800	6900	9850	9847.08	72.71	-281048	-210719	9950	9900	9860	9810	9770	9895	9805	25740	2950	5000	7680	10	1	436611361	43050	6.91	0.50	12	0.09	1426.00	19633.00	11240	20230628	-12.28	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11240	-12.28	20230628	9510	3.68	20240415	0.14	N	032640	5000	25739 억	155559799	N	N	51	N	N
31	20240625	110418	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	10	2	0.10	2737571080	278012	23.58	9840	9880	9820	12800	6900	9850	9846.95	72.73	-234681	-189591	9950	9900	9860	9810	9770	9895	9805	25740	2950	5000	7680	10	1	436611361	43050	6.91	0.50	12	0.06	1426.00	19633.00	11240	20230628	-12.28	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11240	-12.28	20230628	9510	3.68	20240415	0.14	N	032640	5000	25739 억	155606166	N	N	51	N	N
32	20240625	100414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	-10	5	-0.10	1708751140	173571	14.72	9840	9880	9820	12800	6900	9850	9844.68	72.77	-165214	-121451	9950	9900	9860	9810	9770	9895	9805	25740	2950	5000	7680	10	1	436611361	42963	6.90	0.50	12	0.04	1426.00	19633.00	11240	20230628	-12.46	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11240	-12.46	20230628	9510	3.47	20240415	0.14	N	032640	5000	25739 억	155675633	N	N	51	N	N
33	20240625	090415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	10	2	0.10	387288700	39348	3.34	9840	9880	9840	12800	6900	9850	9842.65	72.81	-65756	-19028	9950	9900	9860	9810	9770	9895	9805	25740	2950	5000	7680	10	1	436611361	43050	6.91	0.50	12	0.01	1426.00	19633.00	11240	20230628	-12.28	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11240	-12.28	20230628	9510	3.68	20240415	0.14	N	032640	5000	25739 억	155775091	N	N	51	N	N
34	20240624	160413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	20	2	0.20	11607817380	1175680	122.52	9850	9910	9820	12770	6890	9830	9873.28	72.83	-57951	47899	9910	9870	9820	9780	9730	9845	9755	25740	2940	5000	7660	10	1	436611361	43006	6.91	0.50	12	0.27	1426.00	19633.00	11240	20230628	-12.37	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11240	-12.37	20230628	9510	3.58	20240415	0.14	N	032640	5000	25739 억	155808400	N	N	51	N	N
35	20240624	150414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	70	2	0.71	10209111200	1033892	107.74	9850	9910	9820	12770	6890	9830	9874.45	72.84	-41278	81537	9910	9870	9820	9780	9730	9845	9755	25740	2940	5000	7660	10	1	436611361	43225	6.94	0.50	12	0.24	1426.00	19633.00	11240	20230628	-11.92	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	11240	-11.92	20230628	9510	4.10	20240415	0.14	N	032640	5000	25739 억	155825073	N	N	832	N	N
36	20240624	140414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9910	80	2	0.81	8895855750	901240	93.92	9850	9910	9820	12770	6890	9830	9870.68	72.84	-22176	89914	9910	9870	9820	9780	9730	9845	9755	25740	2940	5000	7660	10	1	436611361	43268	6.95	0.50	12	0.21	1426.00	19633.00	11240	20230628	-11.83	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	11240	-11.83	20230628	9510	4.21	20240415	0.14	N	032640	5000	25739 억	155844175	N	N	832	N	N
37	20240624	130413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	70	2	0.71	7207594760	730710	76.15	9850	9900	9820	12770	6890	9830	9863.82	72.84	-26916	70932	9910	9870	9820	9780	9730	9845	9755	25740	2940	5000	7660	10	1	436611361	43225	6.94	0.50	12	0.17	1426.00	19633.00	11240	20230628	-11.92	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	11240	-11.92	20230628	9510	4.10	20240415	0.14	N	032640	5000	25739 억	155839435	N	N	832	N	N
38	20240624	120414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	60	2	0.61	5862166870	594583	61.96	9850	9890	9820	12770	6890	9830	9859.29	72.84	-34816	52635	9910	9870	9820	9780	9730	9845	9755	25740	2940	5000	7660	10	1	436611361	43181	6.94	0.50	12	0.14	1426.00	19633.00	11240	20230628	-12.01	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	11240	-12.01	20230628	9510	4.00	20240415	0.14	N	032640	5000	25739 억	155831535	N	N	832	N	N
39	20240624	110415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	20	2	0.20	4530433310	459581	47.89	9850	9890	9820	12770	6890	9830	9857.75	72.84	-32797	35880	9910	9870	9820	9780	9730	9845	9755	25740	2940	5000	7660	10	1	436611361	43006	6.91	0.50	12	0.11	1426.00	19633.00	11240	20230628	-12.37	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11240	-12.37	20230628	9510	3.58	20240415	0.14	N	032640	5000	25739 억	155833554	N	N	832	N	N
40	20240624	100414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9870	40	2	0.41	2215177110	224577	23.40	9850	9890	9820	12770	6890	9830	9863.78	72.86	18365	59358	9910	9870	9820	9780	9730	9845	9755	25740	2940	5000	7660	10	1	436611361	43094	6.92	0.50	12	0.05	1426.00	19633.00	11240	20230628	-12.19	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	11240	-12.19	20230628	9510	3.79	20240415	0.14	N	032640	5000	25739 억	155884716	N	N	832	N	N
41	20240624	090414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	10	2	0.10	122719200	12470	1.30	9850	9850	9820	12770	6890	9830	9841.15	72.85	-10173	-1031	9910	9870	9820	9780	9730	9845	9755	25740	2940	5000	7660	10	1	436611361	42963	6.90	0.50	12	0.00	1426.00	19633.00	11240	20230628	-12.46	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11240	-12.46	20230628	9510	3.47	20240415	0.14	N	032640	5000	25739 억	155856178	N	N	832	N	N
42	20240621	160402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9830	20	2	0.20	9391706840	956136	150.84	9840	9860	9770	12750	6870	9810	9822.56	72.86	-150712	121093	9896	9852	9796	9752	9696	9875	9775	25740	2940	5000	7650	10	1	436611361	42919	6.89	0.50	12	0.22	1426.00	19633.00	11240	20230628	-12.54	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	11240	-12.54	20230628	9510	3.36	20240415	0.14	N	032640	5000	25739 억	155867265	N	N	832	N	N
43	20240621	150401	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	40	2	0.41	6610230380	673242	106.21	9840	9860	9770	12750	6870	9810	9818.51	72.87	-116385	68987	9896	9852	9796	9752	9696	9875	9775	25740	2940	5000	7650	10	1	436611361	43006	6.91	0.50	12	0.15	1426.00	19633.00	11240	20230628	-12.37	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11240	-12.37	20230628	9510	3.58	20240415	0.14	N	032640	5000	25739 억	155901592	N	N	6	N	N
44	20240621	140401	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9830	20	2	0.20	5336519670	543826	85.79	9840	9860	9770	12750	6870	9810	9812.92	72.88	-106291	41393	9896	9852	9796	9752	9696	9875	9775	25740	2940	5000	7650	10	1	436611361	42919	6.89	0.50	12	0.12	1426.00	19633.00	11240	20230628	-12.54	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	11240	-12.54	20230628	9510	3.36	20240415	0.14	N	032640	5000	25739 억	155911686	N	N	6	N	N
45	20240621	130402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	0	3	0.00	4357617870	444174	70.07	9840	9860	9770	12750	6870	9810	9810.61	72.89	-73979	36284	9896	9852	9796	9752	9696	9875	9775	25740	2940	5000	7650	10	1	436611361	42832	6.88	0.50	12	0.10	1426.00	19633.00	11240	20230628	-12.72	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11240	-12.72	20230628	9510	3.15	20240415	0.14	N	032640	5000	25739 억	155943998	N	N	6	N	N
46	20240621	120403	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	0	3	0.00	2913043580	296862	46.83	9840	9860	9770	12750	6870	9810	9812.79	72.90	-62726	7111	9896	9852	9796	9752	9696	9875	9775	25740	2940	5000	7650	10	1	436611361	42832	6.88	0.50	12	0.07	1426.00	19633.00	11240	20230628	-12.72	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11240	-12.72	20230628	9510	3.15	20240415	0.14	N	032640	5000	25739 억	155955251	N	N	6	N	N
47	20240621	110403	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	0	3	0.00	2125844470	216647	34.18	9840	9860	9770	12750	6870	9810	9812.48	72.90	-58801	-12534	9896	9852	9796	9752	9696	9875	9775	25740	2940	5000	7650	10	1	436611361	42832	6.88	0.50	12	0.05	1426.00	19633.00	11240	20230628	-12.72	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11240	-12.72	20230628	9510	3.15	20240415	0.14	N	032640	5000	25739 억	155959176	N	N	6	N	N
48	20240621	100400	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9820	10	2	0.10	991834120	100997	15.93	9840	9860	9800	12750	6870	9810	9820.44	72.91	-31085	-13620	9896	9852	9796	9752	9696	9875	9775	25740	2940	5000	7650	10	1	436611361	42875	6.89	0.50	12	0.02	1426.00	19633.00	11240	20230628	-12.63	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	11240	-12.63	20230628	9510	3.26	20240415	0.14	N	032640	5000	25739 억	155986892	N	N	6	N	N
49	20240621	090404	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	40	2	0.41	170744500	17343	2.74	9840	9860	9840	12750	6870	9810	9845.27	72.92	-2930	-2306	9896	9852	9796	9752	9696	9875	9775	25740	2940	5000	7650	10	1	436611361	43006	6.91	0.50	12	0.00	1426.00	19633.00	11240	20230628	-12.37	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11240	-12.37	20230628	9510	3.58	20240415	0.14	N	032640	5000	25739 억	156015047	N	N	6	N	N
50	20240620	160401	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	40	2	0.41	6182851880	630995	59.19	9750	9840	9740	12700	6840	9770	9798.56	72.88	-214740	-73767	10010	9890	9820	9700	9630	9855	9665	25740	2930	5000	7620	10	1	436611361	42832	6.88	0.50	12	0.14	1426.00	19633.00	11240	20230628	-12.72	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11240	-12.72	20230628	9510	3.15	20240415	0.14	N	032640	5000	25739 억	155916887	N	N	6	N	N
51	20240620	150401	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	40	2	0.41	3970106170	405312	38.02	9750	9840	9740	12700	6840	9770	9795.19	72.93	-106213	-37199	10010	9890	9820	9700	9630	9855	9665	25740	2930	5000	7620	10	1	436611361	42832	6.88	0.50	12	0.09	1426.00	19633.00	11240	20230628	-12.72	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11240	-12.72	20230628	9510	3.15	20240415	0.14	N	032640	5000	25739 억	156025414	N	N	607	N	N
52	20240620	140400	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	40	2	0.41	3030705670	309719	29.05	9750	9830	9740	12700	6840	9770	9785.34	72.94	-80171	-56093	10010	9890	9820	9700	9630	9855	9665	25740	2930	5000	7620	10	1	436611361	42832	6.88	0.50	12	0.07	1426.00	19633.00	11240	20230628	-12.72	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11240	-12.72	20230628	9510	3.15	20240415	0.14	N	032640	5000	25739 억	156051456	N	N	607	N	N
53	20240620	130402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	40	2	0.41	2469203760	252509	23.68	9750	9810	9740	12700	6840	9770	9778.68	72.95	-70499	-63152	10010	9890	9820	9700	9630	9855	9665	25740	2930	5000	7620	10	1	436611361	42832	6.88	0.50	12	0.06	1426.00	19633.00	11240	20230628	-12.72	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11240	-12.72	20230628	9510	3.15	20240415	0.14	N	032640	5000	25739 억	156061128	N	N	607	N	N
54	20240620	120401	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9790	20	2	0.20	2019038990	206542	19.37	9750	9810	9740	12700	6840	9770	9775.44	72.95	-57527	-52461	10010	9890	9820	9700	9630	9855	9665	25740	2930	5000	7620	10	1	436611361	42744	6.87	0.50	12	0.05	1426.00	19633.00	11240	20230628	-12.90	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	11240	-12.90	20230628	9510	2.94	20240415	0.14	N	032640	5000	25739 억	156074100	N	N	607	N	N
55	20240620	110402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9800	30	2	0.31	1707744660	174765	16.39	9750	9810	9740	12700	6840	9770	9771.66	72.96	-49862	-47715	10010	9890	9820	9700	9630	9855	9665	25740	2930	5000	7620	10	1	436611361	42788	6.87	0.50	12	0.04	1426.00	19633.00	11240	20230628	-12.81	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	11240	-12.81	20230628	9510	3.05	20240415	0.14	N	032640	5000	25739 억	156081765	N	N	607	N	N
56	20240620	100402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9800	30	2	0.31	1281156070	131208	12.31	9750	9800	9740	12700	6840	9770	9764.31	72.96	-42792	-44653	10010	9890	9820	9700	9630	9855	9665	25740	2930	5000	7620	10	1	436611361	42788	6.87	0.50	12	0.03	1426.00	19633.00	11240	20230628	-12.81	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	11240	-12.81	20230628	9510	3.05	20240415	0.14	N	032640	5000	25739 억	156088835	N	N	607	N	N
57	20240620	090407	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	10	2	0.10	164244320	16835	1.58	9750	9780	9750	12700	6840	9770	9756.12	72.98	-5195	-5118	10010	9890	9820	9700	9630	9855	9665	25740	2930	5000	7620	10	1	436611361	42701	6.86	0.50	12	0.00	1426.00	19633.00	11240	20230628	-12.99	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11240	-12.99	20230628	9510	2.84	20240415	0.14	N	032640	5000	25739 억	156126432	N	N	607	N	N
58	20240619	160359	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9770	-160	5	-1.61	10428369480	1064008	91.53	9930	9940	9750	12900	6960	9930	9801.10	72.97	-524300	-433716	10063	9996	9863	9796	9663	10030	9830	25740	2970	5000	7740	10	1	436611361	42657	6.85	0.50	12	0.24	1426.00	19633.00	11320	20230613	-13.69	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	11240	-13.08	20230628	9510	2.73	20240415	0.14	N	032640	5000	25739 억	156103729	N	N	607	N	N
59	20240619	150359	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9800	-130	5	-1.31	9362247960	954942	82.15	9930	9940	9750	12900	6960	9930	9804.00	73.00	-450881	-379974	10063	9996	9863	9796	9663	10030	9830	25740	2970	5000	7740	10	1	436611361	42788	6.87	0.50	12	0.22	1426.00	19633.00	11320	20230613	-13.43	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	11240	-12.81	20230628	9510	3.05	20240415	0.14	N	032640	5000	25739 억	156177148	N	N	10994	N	N
60	20240619	140402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	-150	5	-1.51	8059792790	821702	70.68	9930	9940	9750	12900	6960	9930	9808.66	73.04	-365253	-318616	10063	9996	9863	9796	9663	10030	9830	25740	2970	5000	7740	10	1	436611361	42701	6.86	0.50	12	0.19	1426.00	19633.00	11320	20230613	-13.60	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11240	-12.99	20230628	9510	2.84	20240415	0.14	N	032640	5000	25739 억	156262776	N	N	10994	N	N
61	20240619	130400	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9770	-160	5	-1.61	7023916170	715794	61.57	9930	9940	9750	12900	6960	9930	9812.76	73.06	-313319	-282995	10063	9996	9863	9796	9663	10030	9830	25740	2970	5000	7740	10	1	436611361	42657	6.85	0.50	12	0.16	1426.00	19633.00	11320	20230613	-13.69	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	11240	-13.08	20230628	9510	2.73	20240415	0.14	N	032640	5000	25739 억	156314710	N	N	10994	N	N
62	20240619	120358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9790	-140	5	-1.41	4253542470	432248	37.18	9930	9940	9790	12900	6960	9930	9840.51	73.09	-255767	-237939	10063	9996	9863	9796	9663	10030	9830	25740	2970	5000	7740	10	1	436611361	42744	6.87	0.50	12	0.10	1426.00	19633.00	11320	20230613	-13.52	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	11240	-12.90	20230628	9510	2.94	20240415	0.14	N	032640	5000	25739 억	156372262	N	N	10994	N	N
63	20240619	110401	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	-90	5	-0.91	2514421210	255018	21.94	9930	9940	9830	12900	6960	9930	9859.78	73.13	-170552	-164321	10063	9996	9863	9796	9663	10030	9830	25740	2970	5000	7740	10	1	436611361	42963	6.90	0.50	12	0.06	1426.00	19633.00	11320	20230613	-13.07	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11240	-12.46	20230628	9510	3.47	20240415	0.14	N	032640	5000	25739 억	156457477	N	N	10994	N	N
64	20240619	100402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	-70	5	-0.70	1493067470	151240	13.01	9930	9940	9830	12900	6960	9930	9872.17	73.16	-100918	-98691	10063	9996	9863	9796	9663	10030	9830	25740	2970	5000	7740	10	1	436611361	43050	6.91	0.50	12	0.03	1426.00	19633.00	11320	20230613	-12.90	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11240	-12.28	20230628	9510	3.68	20240415	0.14	N	032640	5000	25739 억	156527111	N	N	10994	N	N
65	20240619	090406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	-30	5	-0.30	374621200	37798	3.25	9930	9940	9880	12900	6960	9930	9911.14	73.20	-20533	-19772	10063	9996	9863	9796	9663	10030	9830	25740	2970	5000	7740	10	1	436611361	43225	6.94	0.50	12	0.01	1426.00	19633.00	11320	20230613	-12.54	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	11240	-11.92	20230628	9510	4.10	20240415	0.14	N	032640	5000	25739 억	156607496	N	N	10994	N	N
66	20240618	160358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9930	200	2	2.06	11452239570	1160518	276.63	9770	9930	9730	12640	6820	9730	9868.08	73.21	-86938	520543	9783	9756	9733	9706	9683	9770	9720	25740	2910	5000	7580	10	1	436611361	43356	6.96	0.51	12	0.27	1426.00	19633.00	11350	20230612	-12.51	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	11240	-11.65	20230628	9510	4.42	20240415	0.14	N	032640	5000	25739 억	156624369	N	N	10994	N	N
67	20240618	150356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	170	2	1.75	9739870390	988008	235.51	9770	9920	9730	12640	6820	9730	9858.09	73.25	9934	487514	9783	9756	9733	9706	9683	9770	9720	25740	2910	5000	7580	10	1	436611361	43225	6.94	0.50	12	0.23	1426.00	19633.00	11350	20230612	-12.78	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	11240	-11.92	20230628	9510	4.10	20240415	0.14	N	032640	5000	25739 억	156721241	N	N	3888	N	N
68	20240618	140356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	160	2	1.64	8094626060	821984	195.93	9770	9910	9730	12640	6820	9730	9847.67	73.28	59267	440675	9783	9756	9733	9706	9683	9770	9720	25740	2910	5000	7580	10	1	436611361	43181	6.94	0.50	12	0.19	1426.00	19633.00	11350	20230612	-12.86	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	11240	-12.01	20230628	9510	4.00	20240415	0.14	N	032640	5000	25739 억	156770574	N	N	3888	N	N
69	20240618	130400	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	170	2	1.75	6756148250	686720	163.69	9770	9910	9730	12640	6820	9730	9838.29	73.28	70862	360088	9783	9756	9733	9706	9683	9770	9720	25740	2910	5000	7580	10	1	436611361	43225	6.94	0.50	12	0.16	1426.00	19633.00	11350	20230612	-12.78	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	11240	-11.92	20230628	9510	4.10	20240415	0.14	N	032640	5000	25739 억	156782169	N	N	3888	N	N
70	20240618	120359	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9880	150	2	1.54	5258798040	535345	127.61	9770	9890	9730	12640	6820	9730	9823.19	73.28	72075	248650	9783	9756	9733	9706	9683	9770	9720	25740	2910	5000	7580	10	1	436611361	43137	6.93	0.50	12	0.12	1426.00	19633.00	11350	20230612	-12.95	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	11240	-12.10	20230628	9510	3.89	20240415	0.14	N	032640	5000	25739 억	156783382	N	N	3888	N	N
71	20240618	110357	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	120	2	1.23	3234684850	330170	78.70	9770	9860	9730	12640	6820	9730	9797.03	73.27	40692	113600	9783	9756	9733	9706	9683	9770	9720	25740	2910	5000	7580	10	1	436611361	43006	6.91	0.50	12	0.08	1426.00	19633.00	11350	20230612	-13.22	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11240	-12.37	20230628	9510	3.58	20240415	0.14	N	032640	5000	25739 억	156751999	N	N	3888	N	N
72	20240618	100358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	10	2	0.10	564095520	57869	13.79	9770	9770	9730	12640	6820	9730	9747.80	73.24	-20978	-26911	9783	9756	9733	9706	9683	9770	9720	25740	2910	5000	7580	10	1	436611361	42526	6.83	0.50	12	0.01	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11240	-13.35	20230628	9510	2.42	20240415	0.14	N	032640	5000	25739 억	156690329	N	N	3888	N	N
73	20240618	090402	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	10	2	0.10	178913560	18323	4.37	9770	9770	9740	12640	6820	9730	9764.43	73.25	-6830	-8774	9783	9756	9733	9706	9683	9770	9720	25740	2910	5000	7580	10	1	436611361	42526	6.83	0.50	12	0.00	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11240	-13.35	20230628	9510	2.42	20240415	0.14	N	032640	5000	25739 억	156704477	N	N	3888	N	N
74	20240617	160355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	-10	5	-0.10	4080719830	418969	53.89	9710	9760	9710	12660	6820	9740	9739.91	73.25	-147028	-109056	9806	9772	9736	9702	9666	9790	9720	25740	2920	5000	7590	10	1	436611361	42482	6.82	0.50	12	0.10	1426.00	19633.00	11350	20230612	-14.27	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11240	-13.43	20230628	9510	2.31	20240415	0.14	N	032640	5000	25739 억	156711307	N	N	3888	N	N
75	20240617	150400	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	10	2	0.10	3262763070	334920	43.08	9710	9760	9710	12660	6820	9740	9741.92	73.27	-100090	-84077	9806	9772	9736	9702	9666	9790	9720	25740	2920	5000	7590	10	1	436611361	42570	6.84	0.50	12	0.08	1426.00	19633.00	11350	20230612	-14.10	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11240	-13.26	20230628	9510	2.52	20240415	0.14	N	032640	5000	25739 억	156758245	N	N	22360	N	N
76	20240617	140354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	0	3	0.00	2637296630	270732	34.82	9710	9760	9710	12660	6820	9740	9741.36	73.28	-84069	-74105	9806	9772	9736	9702	9666	9790	9720	25740	2920	5000	7590	10	1	436611361	42526	6.83	0.50	12	0.06	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11240	-13.35	20230628	9510	2.42	20240415	0.14	N	032640	5000	25739 억	156774266	N	N	22360	N	N
77	20240617	130354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	0	3	0.00	2407327930	247143	31.79	9710	9760	9710	12660	6820	9740	9740.63	73.28	-73296	-72829	9806	9772	9736	9702	9666	9790	9720	25740	2920	5000	7590	10	1	436611361	42526	6.83	0.50	12	0.06	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11240	-13.35	20230628	9510	2.42	20240415	0.14	N	032640	5000	25739 억	156785039	N	N	22360	N	N
78	20240617	120354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	10	2	0.10	1998606780	205202	26.39	9710	9760	9710	12660	6820	9740	9739.70	73.29	-56580	-61385	9806	9772	9736	9702	9666	9790	9720	25740	2920	5000	7590	10	1	436611361	42570	6.84	0.50	12	0.05	1426.00	19633.00	11350	20230612	-14.10	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11240	-13.26	20230628	9510	2.52	20240415	0.14	N	032640	5000	25739 억	156801755	N	N	22360	N	N
79	20240617	110352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	10	2	0.10	1669949090	171493	22.06	9710	9760	9710	12660	6820	9740	9737.71	73.30	-42144	-56155	9806	9772	9736	9702	9666	9790	9720	25740	2920	5000	7590	10	1	436611361	42570	6.84	0.50	12	0.04	1426.00	19633.00	11350	20230612	-14.10	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11240	-13.26	20230628	9510	2.52	20240415	0.14	N	032640	5000	25739 억	156816191	N	N	22360	N	N
80	20240617	100355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	10	2	0.10	1044510510	107274	13.80	9710	9760	9710	12660	6820	9740	9736.85	73.31	-22148	-35873	9806	9772	9736	9702	9666	9790	9720	25740	2920	5000	7590	10	1	436611361	42570	6.84	0.50	12	0.02	1426.00	19633.00	11350	20230612	-14.10	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11240	-13.26	20230628	9510	2.52	20240415	0.14	N	032640	5000	25739 억	156836187	N	N	22360	N	N
81	20240617	090355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	-10	5	-0.10	136310690	14029	1.80	9710	9740	9710	12660	6820	9740	9716.33	73.32	-966	-1044	9806	9772	9736	9702	9666	9790	9720	25740	2920	5000	7590	10	1	436611361	42482	6.82	0.50	12	0.00	1426.00	19633.00	11350	20230612	-14.27	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11240	-13.43	20230628	9510	2.31	20240415	0.14	N	032640	5000	25739 억	156857369	N	N	22360	N	N
82	20240614	160326	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	30	2	0.31	7405918840	761119	81.44	9720	9770	9700	12620	6800	9710	9730.28	73.32	-80049	-123684	9870	9790	9750	9670	9630	9770	9650	25740	2910	5000	7570	10	1	436611361	42526	6.83	0.50	12	0.17	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11240	-13.35	20230628	9510	2.42	20240415	0.14	N	032640	5000	25739 억	156857223	N	N	6100	N	N
83	20240614	150326	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	30	2	0.31	5931089350	609805	65.25	9720	9760	9700	12620	6800	9710	9726.21	73.34	-25275	-116330	9870	9790	9750	9670	9630	9770	9650	25740	2910	5000	7570	10	1	436611361	42526	6.83	0.50	12	0.14	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11240	-13.35	20230628	9510	2.42	20240415	0.14	N	032640	5000	25739 억	156911997	N	N	13184	N	N
84	20240614	140326	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	20	2	0.21	5088713920	523363	56.00	9720	9750	9700	12620	6800	9710	9723.11	73.36	7760	-91295	9870	9790	9750	9670	9630	9770	9650	25740	2910	5000	7570	10	1	436611361	42482	6.82	0.50	12	0.12	1426.00	19633.00	11350	20230612	-14.27	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11240	-13.43	20230628	9510	2.31	20240415	0.14	N	032640	5000	25739 억	156945032	N	N	13184	N	N
85	20240614	130326	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	30	2	0.31	4768168130	490446	52.47	9720	9750	9700	12620	6800	9710	9722.11	73.36	8346	-84568	9870	9790	9750	9670	9630	9770	9650	25740	2910	5000	7570	10	1	436611361	42526	6.83	0.50	12	0.11	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11240	-13.35	20230628	9510	2.42	20240415	0.14	N	032640	5000	25739 억	156945618	N	N	13184	N	N
86	20240614	120328	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	20	2	0.21	4087150960	420480	44.99	9720	9750	9700	12620	6800	9710	9720.20	73.35	-9130	-89763	9870	9790	9750	9670	9630	9770	9650	25740	2910	5000	7570	10	1	436611361	42482	6.82	0.50	12	0.10	1426.00	19633.00	11350	20230612	-14.27	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11240	-13.43	20230628	9510	2.31	20240415	0.14	N	032640	5000	25739 억	156928142	N	N	13184	N	N
87	20240614	110349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9720	10	2	0.10	3505491220	360746	38.60	9720	9740	9700	12620	6800	9710	9717.34	73.34	-24458	-90925	9870	9790	9750	9670	9630	9770	9650	25740	2910	5000	7570	10	1	436611361	42439	6.82	0.50	12	0.08	1426.00	19633.00	11350	20230612	-14.36	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	11240	-13.52	20230628	9510	2.21	20240415	0.14	N	032640	5000	25739 억	156912814	N	N	13184	N	N
88	20240614	100348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9710	0	3	0.00	2203512830	226791	24.27	9720	9740	9700	12620	6800	9710	9716.05	73.34	-26162	-78209	9870	9790	9750	9670	9630	9770	9650	25740	2910	5000	7570	10	1	436611361	42395	6.81	0.49	12	0.05	1426.00	19633.00	11350	20230612	-14.45	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	11240	-13.61	20230628	9510	2.10	20240415	0.14	N	032640	5000	25739 억	156911110	N	N	13184	N	N
89	20240614	090351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	20	2	0.21	452979790	46604	4.99	9720	9740	9710	12620	6800	9710	9719.76	73.35	-9725	-28640	9870	9790	9750	9670	9630	9770	9650	25740	2910	5000	7570	10	1	436611361	42482	6.82	0.50	12	0.01	1426.00	19633.00	11350	20230612	-14.27	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11240	-13.43	20230628	9510	2.31	20240415	0.14	N	032640	5000	25739 억	156927547	N	N	13184	N	N
90	20240613	160345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9710	-30	5	-0.31	9114545320	934047	169.31	9760	9830	9710	12660	6820	9740	9758.14	73.34	-196454	-122511	9793	9766	9733	9706	9673	9780	9720	25740	2920	5000	7590	10	1	436611361	42395	6.81	0.49	12	0.21	1426.00	19633.00	11350	20230612	-14.45	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	11320	-14.22	20230613	9510	2.10	20240415	0.14	N	032640	5000	25739 억	156911980	N	N	13061	N	N
91	20240613	150353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	20	2	0.21	5457347050	557650	101.08	9760	9830	9750	12660	6820	9740	9786.33	73.39	-92018	-84125	9793	9766	9733	9706	9673	9780	9720	25740	2920	5000	7590	10	1	436611361	42613	6.84	0.50	12	0.13	1426.00	19633.00	11350	20230612	-14.01	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11320	-13.78	20230613	9510	2.63	20240415	0.14	N	032640	5000	25739 억	157016416	N	N	376	N	N
92	20240613	140347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	20	2	0.21	4292544580	438341	79.46	9760	9830	9760	12660	6820	9740	9792.71	73.41	-54967	-26344	9793	9766	9733	9706	9673	9780	9720	25740	2920	5000	7590	10	1	436611361	42613	6.84	0.50	12	0.10	1426.00	19633.00	11350	20230612	-14.01	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11320	-13.78	20230613	9510	2.63	20240415	0.14	N	032640	5000	25739 억	157053467	N	N	376	N	N
93	20240613	130349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	40	2	0.41	3605276980	367971	66.70	9760	9830	9760	12660	6820	9740	9797.72	73.42	-29293	10496	9793	9766	9733	9706	9673	9780	9720	25740	2920	5000	7590	10	1	436611361	42701	6.86	0.50	12	0.08	1426.00	19633.00	11350	20230612	-13.83	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11320	-13.60	20230613	9510	2.84	20240415	0.14	N	032640	5000	25739 억	157079141	N	N	376	N	N
94	20240613	120350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	40	2	0.41	3290197150	335753	60.86	9760	9830	9760	12660	6820	9740	9799.46	73.43	-19200	26552	9793	9766	9733	9706	9673	9780	9720	25740	2920	5000	7590	10	1	436611361	42701	6.86	0.50	12	0.08	1426.00	19633.00	11350	20230612	-13.83	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11320	-13.60	20230613	9510	2.84	20240415	0.14	N	032640	5000	25739 억	157089234	N	N	376	N	N
95	20240613	110345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	70	2	0.72	2727870850	278315	50.45	9760	9830	9760	12660	6820	9740	9801.38	73.44	140	54992	9793	9766	9733	9706	9673	9780	9720	25740	2920	5000	7590	10	1	436611361	42832	6.88	0.50	12	0.06	1426.00	19633.00	11350	20230612	-13.57	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11320	-13.34	20230613	9510	3.15	20240415	0.14	N	032640	5000	25739 억	157108574	N	N	376	N	N
96	20240613	100346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	70	2	0.72	1810214040	184779	33.49	9760	9820	9760	12660	6820	9740	9796.65	73.44	13034	57312	9793	9766	9733	9706	9673	9780	9720	25740	2920	5000	7590	10	1	436611361	42832	6.88	0.50	12	0.04	1426.00	19633.00	11350	20230612	-13.57	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11320	-13.34	20230613	9510	3.15	20240415	0.14	N	032640	5000	25739 억	157121468	N	N	376	N	N
97	20240613	090350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	40	2	0.41	310943730	31817	5.77	9760	9790	9760	12660	6820	9740	9772.88	73.43	-8398	12165	9793	9766	9733	9706	9673	9780	9720	25740	2920	5000	7590	10	1	436611361	42701	6.86	0.50	12	0.01	1426.00	19633.00	11350	20230612	-13.83	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11320	-13.60	20230613	9510	2.84	20240415	0.14	N	032640	5000	25739 억	157100036	N	N	376	N	N
98	20240612	160344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	20	2	0.21	5346482120	549512	147.68	9710	9760	9700	12630	6810	9720	9729.51	73.41	-154370	2160	9786	9752	9736	9702	9686	9745	9695	25740	2910	5000	7580	10	1	436611361	42526	6.83	0.50	12	0.13	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	157052798	N	N	376	N	N
99	20240612	150350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	30	2	0.31	4244695170	436396	117.28	9710	9760	9700	12630	6810	9720	9726.71	73.44	-83622	-26681	9786	9752	9736	9702	9686	9745	9695	25740	2910	5000	7580	10	1	436611361	42570	6.84	0.50	12	0.10	1426.00	19633.00	11350	20230612	-14.10	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11350	-14.10	20230612	9510	2.52	20240415	0.14	N	032640	5000	25739 억	157123546	N	N	23	N	N
100	20240612	140346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	10	2	0.10	3414493330	351133	94.36	9710	9760	9700	12630	6810	9720	9724.22	73.46	-43856	-44611	9786	9752	9736	9702	9686	9745	9695	25740	2910	5000	7580	10	1	436611361	42482	6.82	0.50	12	0.08	1426.00	19633.00	11350	20230612	-14.27	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11350	-14.27	20230612	9510	2.31	20240415	0.14	N	032640	5000	25739 억	157163312	N	N	23	N	N
101	20240612	130345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	10	2	0.10	2939784360	302348	81.25	9710	9760	9700	12630	6810	9720	9723.18	73.47	-21107	-31524	9786	9752	9736	9702	9686	9745	9695	25740	2910	5000	7580	10	1	436611361	42482	6.82	0.50	12	0.07	1426.00	19633.00	11350	20230612	-14.27	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11350	-14.27	20230612	9510	2.31	20240415	0.14	N	032640	5000	25739 억	157186061	N	N	23	N	N
102	20240612	120344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	20	2	0.21	2781423200	286080	76.88	9710	9760	9700	12630	6810	9720	9722.54	73.47	-22243	-30701	9786	9752	9736	9702	9686	9745	9695	25740	2910	5000	7580	10	1	436611361	42526	6.83	0.50	12	0.07	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	157184925	N	N	23	N	N
103	20240612	110344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	30	2	0.31	2333756530	240102	64.53	9710	9760	9700	12630	6810	9720	9719.85	73.47	-20757	-27882	9786	9752	9736	9702	9686	9745	9695	25740	2910	5000	7580	10	1	436611361	42570	6.84	0.50	12	0.05	1426.00	19633.00	11350	20230612	-14.10	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11350	-14.10	20230612	9510	2.52	20240415	0.14	N	032640	5000	25739 억	157186411	N	N	23	N	N
104	20240612	100344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	20	2	0.21	1695159730	174462	46.89	9710	9760	9700	12630	6810	9720	9716.50	73.48	-6882	-12638	9786	9752	9736	9702	9686	9745	9695	25740	2910	5000	7580	10	1	436611361	42526	6.83	0.50	12	0.04	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	157200286	N	N	23	N	N
105	20240612	090345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	20	2	0.21	279836540	28834	7.75	9710	9740	9700	12630	6810	9720	9705.09	73.48	-6111	-1058	9786	9752	9736	9702	9686	9745	9695	25740	2910	5000	7580	10	1	436611361	42526	6.83	0.50	12	0.01	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	157201057	N	N	23	N	N
106	20240610	160341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9720	-40	5	-0.41	4813175590	494873	87.22	9710	9780	9690	12680	6840	9760	9726.08	73.53	-71845	-168705	9793	9776	9743	9726	9693	9785	9735	25740	2920	5000	7610	10	1	436611361	42439	6.82	0.50	12	0.11	1426.00	19633.00	11350	20230612	-14.36	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	11350	-14.36	20230612	9510	2.21	20240415	0.14	N	032640	5000	25739 억	157305938	N	N	5059	N	N
107	20240610	150344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9770	10	2	0.10	4164287230	428196	75.47	9710	9780	9690	12680	6840	9760	9725.19	73.58	37197	-148745	9793	9776	9743	9726	9693	9785	9735	25740	2920	5000	7610	10	1	436611361	42657	6.85	0.50	12	0.10	1426.00	19633.00	11350	20230612	-13.92	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	11350	-13.92	20230612	9510	2.73	20240415	0.14	N	032640	5000	25739 억	157414980	N	N	178	N	N
108	20240610	140343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	0	3	0.00	3441246410	354212	62.43	9710	9760	9690	12680	6840	9760	9715.21	73.59	62742	-164535	9793	9776	9743	9726	9693	9785	9735	25740	2920	5000	7610	10	1	436611361	42613	6.84	0.50	12	0.08	1426.00	19633.00	11350	20230612	-14.01	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11350	-14.01	20230612	9510	2.63	20240415	0.14	N	032640	5000	25739 억	157440525	N	N	178	N	N
109	20240610	130342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	0	3	0.00	3245931940	334185	58.90	9710	9760	9690	12680	6840	9760	9712.97	73.59	67604	-162866	9793	9776	9743	9726	9693	9785	9735	25740	2920	5000	7610	10	1	436611361	42613	6.84	0.50	12	0.08	1426.00	19633.00	11350	20230612	-14.01	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11350	-14.01	20230612	9510	2.63	20240415	0.14	N	032640	5000	25739 억	157445387	N	N	178	N	N
110	20240610	120342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	-10	5	-0.10	2979936030	306890	54.09	9710	9750	9690	12680	6840	9760	9710.11	73.55	-31470	-155739	9793	9776	9743	9726	9693	9785	9735	25740	2920	5000	7610	10	1	436611361	42570	6.84	0.50	12	0.07	1426.00	19633.00	11350	20230612	-14.10	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11350	-14.10	20230612	9510	2.52	20240415	0.14	N	032640	5000	25739 억	157346313	N	N	178	N	N
111	20240610	110345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	-30	5	-0.31	2712787870	279467	49.26	9710	9750	9690	12680	6840	9760	9707.00	73.55	-31082	-154409	9793	9776	9743	9726	9693	9785	9735	25740	2920	5000	7610	10	1	436611361	42482	6.82	0.50	12	0.06	1426.00	19633.00	11350	20230612	-14.27	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11350	-14.27	20230612	9510	2.31	20240415	0.14	N	032640	5000	25739 억	157346701	N	N	178	N	N
112	20240610	100343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9710	-50	5	-0.51	2323746610	239463	42.20	9710	9750	9690	12680	6840	9760	9703.98	73.55	-32108	-153368	9793	9776	9743	9726	9693	9785	9735	25740	2920	5000	7610	10	1	436611361	42395	6.81	0.49	12	0.05	1426.00	19633.00	11350	20230612	-14.45	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	11350	-14.45	20230612	9510	2.10	20240415	0.14	N	032640	5000	25739 억	157345675	N	N	178	N	N
113	20240610	090348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9710	-50	5	-0.51	392652870	40434	7.13	9710	9750	9700	12680	6840	9760	9710.91	73.56	456	-21924	9793	9776	9743	9726	9693	9785	9735	25740	2920	5000	7610	10	1	436611361	42395	6.81	0.49	12	0.01	1426.00	19633.00	11350	20230612	-14.45	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	11350	-14.45	20230612	9510	2.10	20240415	0.14	N	032640	5000	25739 억	157378239	N	N	178	N	N
114	20240607	160353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	60	2	0.62	5519857830	566906	130.29	9720	9760	9710	12610	6790	9700	9736.76	73.56	-67138	-104028	9793	9746	9723	9676	9653	9735	9665	25740	2910	5000	7560	10	1	436611361	42613	6.84	0.50	12	0.13	1426.00	19633.00	11350	20230612	-14.01	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11350	-14.01	20230612	9510	2.63	20240415	0.14	N	032640	5000	25739 억	157377783	N	N	178	N	N
115	20240607	150356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	40	2	0.41	4266921600	438487	100.77	9720	9750	9710	12610	6790	9700	9731.01	73.56	-70351	-120309	9793	9746	9723	9676	9653	9735	9665	25740	2910	5000	7560	10	1	436611361	42526	6.83	0.50	12	0.10	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	157374570	N	N	4285	N	N
116	20240607	140353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9720	20	2	0.21	3524257770	362194	83.24	9720	9750	9710	12610	6790	9700	9730.30	73.56	-60979	-100450	9793	9746	9723	9676	9653	9735	9665	25740	2910	5000	7560	10	1	436611361	42439	6.82	0.50	12	0.08	1426.00	19633.00	11350	20230612	-14.36	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	11350	-14.36	20230612	9510	2.21	20240415	0.14	N	032640	5000	25739 억	157383942	N	N	4285	N	N
117	20240607	130354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9720	20	2	0.21	2752289130	282837	65.00	9720	9750	9710	12610	6790	9700	9731.01	73.56	-68638	-83842	9793	9746	9723	9676	9653	9735	9665	25740	2910	5000	7560	10	1	436611361	42439	6.82	0.50	12	0.06	1426.00	19633.00	11350	20230612	-14.36	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	11350	-14.36	20230612	9510	2.21	20240415	0.14	N	032640	5000	25739 억	157376283	N	N	4285	N	N
118	20240607	120353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	30	2	0.31	2242742340	230474	52.97	9720	9750	9710	12610	6790	9700	9731.00	73.57	-46437	-71484	9793	9746	9723	9676	9653	9735	9665	25740	2910	5000	7560	10	1	436611361	42482	6.82	0.50	12	0.05	1426.00	19633.00	11350	20230612	-14.27	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11350	-14.27	20230612	9510	2.31	20240415	0.14	N	032640	5000	25739 억	157398484	N	N	4285	N	N
119	20240607	110353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9720	20	2	0.21	1675120290	172149	39.56	9720	9750	9710	12610	6790	9700	9730.64	73.65	118080	-56729	9793	9746	9723	9676	9653	9735	9665	25740	2910	5000	7560	10	1	436611361	42439	6.82	0.50	12	0.04	1426.00	19633.00	11350	20230612	-14.36	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	11350	-14.36	20230612	9510	2.21	20240415	0.14	N	032640	5000	25739 억	157563001	N	N	4285	N	N
120	20240607	100352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	30	2	0.31	973618890	100038	22.99	9720	9750	9720	12610	6790	9700	9732.49	73.66	135437	-29459	9793	9746	9723	9676	9653	9735	9665	25740	2910	5000	7560	10	1	436611361	42482	6.82	0.50	12	0.02	1426.00	19633.00	11350	20230612	-14.27	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11350	-14.27	20230612	9510	2.31	20240415	0.14	N	032640	5000	25739 억	157580358	N	N	4285	N	N
121	20240607	090350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	40	2	0.41	153487860	15782	3.63	9720	9750	9720	12610	6790	9700	9725.50	73.67	162510	-3476	9793	9746	9723	9676	9653	9735	9665	25740	2910	5000	7560	10	1	436611361	42526	6.83	0.50	12	0.00	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	157607431	N	N	4285	N	N
122	20240605	160350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9700	-10	5	-0.10	4216074630	433505	70.70	9760	9770	9700	12620	6800	9710	9725.59	73.58	-119377	-140597	9810	9760	9730	9680	9650	9745	9665	25740	2910	5000	7570	10	1	436611361	42351	6.80	0.49	12	0.10	1426.00	19633.00	11350	20230612	-14.54	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	11350	-14.54	20230612	9510	2.00	20240415	0.14	N	032640	5000	25739 억	157422578	N	N	4285	N	N
123	20240605	150350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	30	2	0.31	2611323680	268134	43.73	9760	9770	9710	12620	6800	9710	9738.88	73.69	119844	-31166	9810	9760	9730	9680	9650	9745	9665	25740	2910	5000	7570	10	1	436611361	42526	6.83	0.50	12	0.06	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	157661799	N	N	27847	N	N
124	20240605	140349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	30	2	0.31	2297044040	235847	38.46	9760	9770	9710	12620	6800	9710	9739.55	73.70	131516	-14078	9810	9760	9730	9680	9650	9745	9665	25740	2910	5000	7570	10	1	436611361	42526	6.83	0.50	12	0.05	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	157673471	N	N	27847	N	N
125	20240605	130352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	30	2	0.31	1930944380	198238	32.33	9760	9770	9710	12620	6800	9710	9740.54	73.71	145731	2599	9810	9760	9730	9680	9650	9745	9665	25740	2910	5000	7570	10	1	436611361	42526	6.83	0.50	12	0.05	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	157687686	N	N	27847	N	N
126	20240605	120349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	30	2	0.31	1579812760	162199	26.45	9760	9770	9710	12620	6800	9710	9739.97	73.71	152070	7032	9810	9760	9730	9680	9650	9745	9665	25740	2910	5000	7570	10	1	436611361	42526	6.83	0.50	12	0.04	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	157694025	N	N	27847	N	N
127	20240605	110351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	40	2	0.41	1393502560	143087	23.34	9760	9770	9710	12620	6800	9710	9738.85	73.71	155430	10280	9810	9760	9730	9680	9650	9745	9665	25740	2910	5000	7570	10	1	436611361	42570	6.84	0.50	12	0.03	1426.00	19633.00	11350	20230612	-14.10	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11350	-14.10	20230612	9510	2.52	20240415	0.14	N	032640	5000	25739 억	157697385	N	N	27847	N	N
128	20240605	100351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	30	2	0.31	767592720	78864	12.86	9760	9760	9710	12620	6800	9710	9733.12	73.71	143607	-7635	9810	9760	9730	9680	9650	9745	9665	25740	2910	5000	7570	10	1	436611361	42526	6.83	0.50	12	0.02	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	157685562	N	N	27847	N	N
129	20240605	090350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	20	2	0.21	171639970	17600	2.87	9760	9760	9720	12620	6800	9710	9752.27	73.63	-16283	1883	9810	9760	9730	9680	9650	9745	9665	25740	2910	5000	7570	10	1	436611361	42482	6.82	0.50	12	0.00	1426.00	19633.00	11350	20230612	-14.27	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11350	-14.27	20230612	9510	2.31	20240415	0.14	N	032640	5000	25739 억	157525672	N	N	27847	N	N
130	20240604	160347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9710	-40	5	-0.41	5809507310	596760	177.54	9720	9780	9700	12670	6830	9750	9735.11	73.62	-167149	-158487	9843	9796	9743	9696	9643	9820	9720	25740	2920	5000	7600	10	1	436611361	42395	6.81	0.49	12	0.14	1426.00	19633.00	11350	20230612	-14.45	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	11350	-14.45	20230612	9510	2.10	20240415	0.14	N	032640	5000	25739 억	157500556	N	N	27847	N	N
131	20240604	150348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9720	-30	5	-0.31	4718878220	484474	144.13	9720	9780	9700	12670	6830	9750	9740.21	73.73	79342	-120914	9843	9796	9743	9696	9643	9820	9720	25740	2920	5000	7600	10	1	436611361	42439	6.82	0.50	12	0.11	1426.00	19633.00	11350	20230612	-14.36	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	11350	-14.36	20230612	9510	2.21	20240415	0.14	N	032640	5000	25739 억	157747047	N	N	238	N	N
132	20240604	140349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9710	-40	5	-0.41	4035061870	414087	123.19	9720	9780	9700	12670	6830	9750	9744.48	73.75	117377	-77052	9843	9796	9743	9696	9643	9820	9720	25740	2920	5000	7600	10	1	436611361	42395	6.81	0.49	12	0.09	1426.00	19633.00	11350	20230612	-14.45	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	11350	-14.45	20230612	9510	2.10	20240415	0.14	N	032640	5000	25739 억	157785082	N	N	238	N	N
133	20240604	130347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	-10	5	-0.10	3183530280	326519	97.14	9720	9780	9700	12670	6830	9750	9749.91	73.78	180115	-16575	9843	9796	9743	9696	9643	9820	9720	25740	2920	5000	7600	10	1	436611361	42526	6.83	0.50	12	0.07	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	157847820	N	N	238	N	N
134	20240604	120346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9770	20	2	0.21	2444809030	250853	74.63	9720	9780	9700	12670	6830	9750	9745.98	73.79	207719	11307	9843	9796	9743	9696	9643	9820	9720	25740	2920	5000	7600	10	1	436611361	42657	6.85	0.50	12	0.06	1426.00	19633.00	11350	20230612	-13.92	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	11350	-13.92	20230612	9510	2.73	20240415	0.14	N	032640	5000	25739 억	157875424	N	N	238	N	N
135	20240604	110345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	10	2	0.10	1953005320	200504	59.65	9720	9770	9700	12670	6830	9750	9740.48	73.80	209574	9363	9843	9796	9743	9696	9643	9820	9720	25740	2920	5000	7600	10	1	436611361	42613	6.84	0.50	12	0.05	1426.00	19633.00	11350	20230612	-14.01	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11350	-14.01	20230612	9510	2.63	20240415	0.14	N	032640	5000	25739 억	157877279	N	N	238	N	N
136	20240604	100345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	-10	5	-0.10	1444670870	148356	44.14	9720	9770	9700	12670	6830	9750	9737.87	73.80	209770	8214	9843	9796	9743	9696	9643	9820	9720	25740	2920	5000	7600	10	1	436611361	42526	6.83	0.50	12	0.03	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	157877475	N	N	238	N	N
137	20240604	090348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	0	3	0.00	409917410	42211	12.56	9720	9750	9700	12670	6830	9750	9711.15	73.70	3605	-27508	9843	9796	9743	9696	9643	9820	9720	25740	2920	5000	7600	10	1	436611361	42570	6.84	0.50	12	0.01	1426.00	19633.00	11350	20230612	-14.10	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11350	-14.10	20230612	9510	2.52	20240415	0.14	N	032640	5000	25739 억	157671310	N	N	238	N	N
138	20240603	160343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	100	2	1.04	3277595810	335997	19.60	9710	9790	9690	12540	6760	9650	9754.84	73.68	-59032	7219	9863	9756	9703	9596	9543	9730	9570	25740	2890	5000	7520	10	1	436611361	42570	6.84	0.50	12	0.08	1426.00	19633.00	11350	20230612	-14.10	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11350	-14.10	20230612	9510	2.52	20240415	0.14	N	032640	5000	25739 억	157633796	N	N	238	N	N
139	20240603	150344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9770	120	2	1.24	2576573760	264090	15.41	9710	9790	9690	12540	6760	9650	9756.42	73.78	153215	19689	9863	9756	9703	9596	9543	9730	9570	25740	2890	5000	7520	10	1	436611361	42657	6.85	0.50	12	0.06	1426.00	19633.00	11350	20230612	-13.92	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	11350	-13.92	20230612	9510	2.73	20240415	0.14	N	032640	5000	25739 억	157846043	N	N	200	N	N
140	20240603	140343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9770	120	2	1.24	2114750400	216816	12.65	9710	9790	9690	12540	6760	9650	9753.66	73.79	168983	33454	9863	9756	9703	9596	9543	9730	9570	25740	2890	5000	7520	10	1	436611361	42657	6.85	0.50	12	0.05	1426.00	19633.00	11350	20230612	-13.92	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	11350	-13.92	20230612	9510	2.73	20240415	0.14	N	032640	5000	25739 억	157861811	N	N	200	N	N
141	20240603	130344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	130	2	1.35	1869067490	191676	11.18	9710	9790	9690	12540	6760	9650	9751.18	73.79	172974	35566	9863	9756	9703	9596	9543	9730	9570	25740	2890	5000	7520	10	1	436611361	42701	6.86	0.50	12	0.04	1426.00	19633.00	11350	20230612	-13.83	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11350	-13.83	20230612	9510	2.84	20240415	0.14	N	032640	5000	25739 억	157865802	N	N	200	N	N
142	20240603	120343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9770	120	2	1.24	1652614480	169532	9.89	9710	9790	9690	12540	6760	9650	9748.10	73.79	169844	33648	9863	9756	9703	9596	9543	9730	9570	25740	2890	5000	7520	10	1	436611361	42657	6.85	0.50	12	0.04	1426.00	19633.00	11350	20230612	-13.92	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	11350	-13.92	20230612	9510	2.73	20240415	0.14	N	032640	5000	25739 억	157862672	N	N	200	N	N
143	20240603	110342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	110	2	1.14	1496273510	153536	8.96	9710	9790	9690	12540	6760	9650	9745.42	73.79	163337	28106	9863	9756	9703	9596	9543	9730	9570	25740	2890	5000	7520	10	1	436611361	42613	6.84	0.50	12	0.04	1426.00	19633.00	11350	20230612	-14.01	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11350	-14.01	20230612	9510	2.63	20240415	0.14	N	032640	5000	25739 억	157856165	N	N	200	N	N
144	20240603	100341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	130	2	1.35	1030016080	105794	6.17	9710	9780	9690	12540	6760	9650	9736.05	73.78	159212	22171	9863	9756	9703	9596	9543	9730	9570	25740	2890	5000	7520	10	1	436611361	42701	6.86	0.50	12	0.02	1426.00	19633.00	11350	20230612	-13.83	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11350	-13.83	20230612	9510	2.84	20240415	0.14	N	032640	5000	25739 억	157852040	N	N	200	N	N
145	20240603	090340	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9720	70	2	0.73	220810650	22743	1.33	9710	9720	9690	12540	6760	9650	9708.95	73.70	-16581	7557	9863	9756	9703	9596	9543	9730	9570	25740	2890	5000	7520	10	1	436611361	42439	6.82	0.50	12	0.01	1426.00	19633.00	11350	20230612	-14.36	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	11350	-14.36	20230612	9510	2.21	20240415	0.14	N	032640	5000	25739 억	157676247	N	N	200	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History