KissMeData/032640/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 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	20240930	160416	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	-60	5	-0.61	10503749930	1066850	147.98	9930	9940	9770	12830	6910	9870	9845.58	71.19	-249919	-299548	9970	9920	9890	9840	9810	9905	9825	25740	2960	5000	7690	10	1	436611361	42832	6.88	0.50	12	0.24	1426.00	19633.00	10580	20231010	-7.28	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	10580	-7.28	20231010	9510	3.15	20240415	0.11	N	032640	5000	25739 억	152295076	N	N	402	N	N
3	20240930	150422	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9820	-50	5	-0.51	7143341230	723892	100.41	9930	9940	9770	12830	6910	9870	9867.97	71.23	-149786	-153815	9970	9920	9890	9840	9810	9905	9825	25740	2960	5000	7690	10	1	436611361	42875	6.89	0.50	12	0.17	1426.00	19633.00	10580	20231010	-7.18	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	10580	-7.18	20231010	9510	3.26	20240415	0.11	N	032640	5000	25739 억	152395209	N	N	7184	N	N
4	20240930	140421	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9880	10	2	0.10	4066605200	410856	56.99	9930	9940	9870	12830	6910	9870	9897.88	71.31	19834	28291	9970	9920	9890	9840	9810	9905	9825	25740	2960	5000	7690	10	1	436611361	43137	6.93	0.50	12	0.09	1426.00	19633.00	10580	20231010	-6.62	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	10580	-6.62	20231010	9510	3.89	20240415	0.11	N	032640	5000	25739 억	152564829	N	N	7184	N	N
5	20240930	130420	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	20	2	0.20	3469929740	350534	48.62	9930	9940	9870	12830	6910	9870	9898.98	71.32	33097	34033	9970	9920	9890	9840	9810	9905	9825	25740	2960	5000	7690	10	1	436611361	43181	6.94	0.50	12	0.08	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.11	N	032640	5000	25739 억	152578092	N	N	7184	N	N
6	20240930	120418	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	20	2	0.20	2880700320	290880	40.35	9930	9940	9880	12830	6910	9870	9903.40	71.32	37960	39050	9970	9920	9890	9840	9810	9905	9825	25740	2960	5000	7690	10	1	436611361	43181	6.94	0.50	12	0.07	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.11	N	032640	5000	25739 억	152582955	N	N	7184	N	N
7	20240930	110418	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	30	2	0.30	2292924930	231460	32.10	9930	9940	9880	12830	6910	9870	9906.36	71.32	32649	38149	9970	9920	9890	9840	9810	9905	9825	25740	2960	5000	7690	10	1	436611361	43225	6.94	0.50	12	0.05	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.11	N	032640	5000	25739 억	152577644	N	N	7184	N	N
8	20240930	100415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9910	40	2	0.41	1625891710	164098	22.76	9930	9940	9880	12830	6910	9870	9908.05	71.31	11633	24253	9970	9920	9890	9840	9810	9905	9825	25740	2960	5000	7690	10	1	436611361	43268	6.95	0.50	12	0.04	1426.00	19633.00	10580	20231010	-6.33	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	10580	-6.33	20231010	9510	4.21	20240415	0.11	N	032640	5000	25739 억	152556628	N	N	7184	N	N
9	20240930	090403	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	50	2	0.51	336225260	33859	4.70	9930	9940	9890	12830	6910	9870	9930.16	71.30	406	17060	9970	9920	9890	9840	9810	9905	9825	25740	2960	5000	7690	10	1	436611361	43312	6.96	0.51	12	0.01	1426.00	19633.00	10580	20231010	-6.24	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10580	-6.24	20231010	9510	4.31	20240415	0.11	N	032640	5000	25739 억	152545401	N	N	7184	N	N
10	20240927	160416	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9870	-50	5	-0.50	7111968480	718518	96.46	9910	9940	9860	12890	6950	9920	9898.24	71.29	-159970	-177065	10000	9960	9880	9840	9760	9980	9860	25740	2970	5000	7730	10	1	436611361	43094	6.92	0.50	12	0.16	1426.00	19633.00	10580	20231010	-6.71	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	10580	-6.71	20231010	9510	3.79	20240415	0.10	N	032640	5000	25739 억	152516758	N	N	7184	N	N
11	20240927	150420	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9880	-40	5	-0.40	6285123300	634785	85.22	9910	9940	9860	12890	6950	9920	9901.18	71.31	-125272	-160537	10000	9960	9880	9840	9760	9980	9860	25740	2970	5000	7730	10	1	436611361	43137	6.93	0.50	12	0.15	1426.00	19633.00	10580	20231010	-6.62	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	10580	-6.62	20231010	9510	3.89	20240415	0.10	N	032640	5000	25739 억	152551456	N	N	11646	N	N
12	20240927	140422	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	-20	5	-0.20	4807067610	485294	65.15	9910	9940	9870	12890	6950	9920	9905.48	71.34	-45154	-80308	10000	9960	9880	9840	9760	9980	9860	25740	2970	5000	7730	10	1	436611361	43225	6.94	0.50	12	0.11	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.10	N	032640	5000	25739 억	152631574	N	N	11646	N	N
13	20240927	130419	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	-20	5	-0.20	3616271030	365005	49.00	9910	9940	9870	12890	6950	9920	9907.46	71.37	10590	-14625	10000	9960	9880	9840	9760	9980	9860	25740	2970	5000	7730	10	1	436611361	43225	6.94	0.50	12	0.08	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.10	N	032640	5000	25739 억	152687318	N	N	11646	N	N
14	20240927	120417	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	-20	5	-0.20	2951884810	297893	39.99	9910	9940	9870	12890	6950	9920	9909.21	71.38	33927	13668	10000	9960	9880	9840	9760	9980	9860	25740	2970	5000	7730	10	1	436611361	43225	6.94	0.50	12	0.07	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.10	N	032640	5000	25739 억	152710655	N	N	11646	N	N
15	20240927	110420	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	0	3	0.00	2193462420	221342	29.72	9910	9940	9870	12890	6950	9920	9909.83	71.39	53117	34542	10000	9960	9880	9840	9760	9980	9860	25740	2970	5000	7730	10	1	436611361	43312	6.96	0.51	12	0.05	1426.00	19633.00	10580	20231010	-6.24	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10580	-6.24	20231010	9510	4.31	20240415	0.10	N	032640	5000	25739 억	152729845	N	N	11646	N	N
16	20240927	100418	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9930	10	2	0.10	1342045230	135538	18.20	9910	9930	9870	12890	6950	9920	9901.62	71.38	32776	16346	10000	9960	9880	9840	9760	9980	9860	25740	2970	5000	7730	10	1	436611361	43356	6.96	0.51	12	0.03	1426.00	19633.00	10580	20231010	-6.14	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10580	-6.14	20231010	9510	4.42	20240415	0.10	N	032640	5000	25739 억	152709504	N	N	11646	N	N
17	20240927	090418	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9880	-40	5	-0.40	239579140	24190	3.25	9910	9930	9870	12890	6950	9920	9904.06	71.36	493	4549	10000	9960	9880	9840	9760	9980	9860	25740	2970	5000	7730	10	1	436611361	43137	6.93	0.50	12	0.01	1426.00	19633.00	10580	20231010	-6.62	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	10580	-6.62	20231010	9510	3.89	20240415	0.10	N	032640	5000	25739 억	152677221	N	N	11646	N	N
18	20240926	160412	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	110	2	1.12	7252277620	733569	56.49	9840	9920	9800	12750	6870	9810	9886.26	71.36	-15030	9885	10043	9926	9853	9736	9663	9890	9700	25740	2940	5000	7650	10	1	436611361	43312	6.96	0.51	12	0.17	1426.00	19633.00	10580	20231010	-6.24	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10580	-6.24	20231010	9510	4.31	20240415	0.09	N	032640	5000	25739 억	152676192	N	N	11646	N	N
19	20240926	150412	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9880	70	2	0.71	5765431920	583467	44.93	9840	9920	9800	12750	6870	9810	9881.35	71.35	-44690	1196	10043	9926	9853	9736	9663	9890	9700	25740	2940	5000	7650	10	1	436611361	43137	6.93	0.50	12	0.13	1426.00	19633.00	10580	20231010	-6.62	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	10580	-6.62	20231010	9510	3.89	20240415	0.09	N	032640	5000	25739 억	152646532	N	N	12731	N	N
20	20240926	140416	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9910	100	2	1.02	4253215100	430679	33.16	9840	9920	9800	12750	6870	9810	9875.63	71.38	13997	60288	10043	9926	9853	9736	9663	9890	9700	25740	2940	5000	7650	10	1	436611361	43268	6.95	0.50	12	0.10	1426.00	19633.00	10580	20231010	-6.33	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	10580	-6.33	20231010	9510	4.21	20240415	0.09	N	032640	5000	25739 억	152705219	N	N	12731	N	N
21	20240926	130418	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	90	2	0.92	3432196360	347794	26.78	9840	9900	9800	12750	6870	9810	9868.50	71.37	1949	28484	10043	9926	9853	9736	9663	9890	9700	25740	2940	5000	7650	10	1	436611361	43225	6.94	0.50	12	0.08	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.09	N	032640	5000	25739 억	152693171	N	N	12731	N	N
22	20240926	120417	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9880	70	2	0.71	2689344620	272672	21.00	9840	9890	9800	12750	6870	9810	9862.96	71.37	-7761	28338	10043	9926	9853	9736	9663	9890	9700	25740	2940	5000	7650	10	1	436611361	43137	6.93	0.50	12	0.06	1426.00	19633.00	10580	20231010	-6.62	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	10580	-6.62	20231010	9510	3.89	20240415	0.09	N	032640	5000	25739 억	152683461	N	N	12731	N	N
23	20240926	110418	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9880	70	2	0.71	2022181260	205130	15.80	9840	9880	9800	12750	6870	9810	9858.09	71.37	-11794	13375	10043	9926	9853	9736	9663	9890	9700	25740	2940	5000	7650	10	1	436611361	43137	6.93	0.50	12	0.05	1426.00	19633.00	10580	20231010	-6.62	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	10580	-6.62	20231010	9510	3.89	20240415	0.09	N	032640	5000	25739 억	152679428	N	N	12731	N	N
24	20240926	100418	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9870	60	2	0.61	1035315100	105167	8.10	9840	9870	9800	12750	6870	9810	9844.54	71.37	-9390	2723	10043	9926	9853	9736	9663	9890	9700	25740	2940	5000	7650	10	1	436611361	43094	6.92	0.50	12	0.02	1426.00	19633.00	10580	20231010	-6.71	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	10580	-6.71	20231010	9510	3.79	20240415	0.09	N	032640	5000	25739 억	152681832	N	N	12731	N	N
25	20240926	090414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	0	3	0.00	135022220	13750	1.06	9840	9840	9800	12750	6870	9810	9819.92	71.37	-2414	1127	10043	9926	9853	9736	9663	9890	9700	25740	2940	5000	7650	10	1	436611361	42832	6.88	0.50	12	0.00	1426.00	19633.00	10580	20231010	-7.28	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	10580	-7.28	20231010	9510	3.15	20240415	0.09	N	032640	5000	25739 억	152688808	N	N	12731	N	N
26	20240925	160413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	-90	5	-0.91	12782496940	1296645	172.31	9970	9970	9780	12870	6930	9900	9858.13	71.37	-497394	-354385	9993	9946	9893	9846	9793	9920	9820	25740	2970	5000	7720	10	1	436611361	42832	6.88	0.50	12	0.30	1426.00	19633.00	10580	20231010	-7.28	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	10580	-7.28	20231010	9510	3.15	20240415	0.10	N	032640	5000	25739 억	152691222	N	N	12731	N	N
27	20240925	150415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9800	-100	5	-1.01	10842923530	1098788	146.02	9970	9970	9780	12870	6930	9900	9868.08	71.41	-410668	-281958	9993	9946	9893	9846	9793	9920	9820	25740	2970	5000	7720	10	1	436611361	42788	6.87	0.50	12	0.25	1426.00	19633.00	10580	20231010	-7.37	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	10580	-7.37	20231010	9510	3.05	20240415	0.10	N	032640	5000	25739 억	152777948	N	N	3389	N	N
28	20240925	140417	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	-10	5	-0.10	5418691840	546810	72.67	9970	9970	9860	12870	6930	9900	9909.64	71.53	-160600	-49699	9993	9946	9893	9846	9793	9920	9820	25740	2970	5000	7720	10	1	436611361	43181	6.94	0.50	12	0.13	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153028016	N	N	3389	N	N
29	20240925	130416	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	0	3	0.00	4347028930	438432	58.26	9970	9970	9870	12870	6930	9900	9914.94	71.56	-91406	2838	9993	9946	9893	9846	9793	9920	9820	25740	2970	5000	7720	10	1	436611361	43225	6.94	0.50	12	0.10	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.10	N	032640	5000	25739 억	153097210	N	N	3389	N	N
30	20240925	120416	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	0	3	0.00	3788109150	381965	50.76	9970	9970	9870	12870	6930	9900	9917.42	71.56	-93028	-13021	9993	9946	9893	9846	9793	9920	9820	25740	2970	5000	7720	10	1	436611361	43225	6.94	0.50	12	0.09	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.10	N	032640	5000	25739 억	153095588	N	N	3389	N	N
31	20240925	110414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	-10	5	-0.10	3228541330	325417	43.25	9970	9970	9870	12870	6930	9900	9921.24	71.57	-78570	-10257	9993	9946	9893	9846	9793	9920	9820	25740	2970	5000	7720	10	1	436611361	43181	6.94	0.50	12	0.07	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153110046	N	N	3389	N	N
32	20240925	100415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	20	2	0.20	2298054040	231418	30.75	9970	9970	9870	12870	6930	9900	9930.32	71.59	-38463	11008	9993	9946	9893	9846	9793	9920	9820	25740	2970	5000	7720	10	1	436611361	43312	6.96	0.51	12	0.05	1426.00	19633.00	10580	20231010	-6.24	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10580	-6.24	20231010	9510	4.31	20240415	0.10	N	032640	5000	25739 억	153150153	N	N	3389	N	N
33	20240925	090415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9970	70	2	0.71	759357120	76219	10.13	9970	9970	9920	12870	6930	9900	9962.83	71.61	3779	36722	9993	9946	9893	9846	9793	9920	9820	25740	2970	5000	7720	10	1	436611361	43530	6.99	0.51	12	0.02	1426.00	19633.00	10580	20231010	-5.77	9510	20240415	4.84	10500	-5.05	20240202	9510	4.84	20240415	10580	-5.77	20231010	9510	4.84	20240415	0.10	N	032640	5000	25739 억	153192395	N	N	3389	N	N
34	20240924	160413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	-30	5	-0.30	7421327380	751668	92.24	9930	9940	9840	12900	6960	9930	9873.02	71.57	-422855	-306100	9983	9956	9913	9886	9843	9970	9900	25740	2970	5000	7740	10	1	436611361	43225	6.94	0.50	12	0.17	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.10	N	032640	5000	25739 억	153123649	N	N	3389	N	N
35	20240924	150412	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9870	-60	5	-0.60	5664247630	574022	70.44	9930	9940	9840	12900	6960	9930	9867.65	71.62	-318818	-299960	9983	9956	9913	9886	9843	9970	9900	25740	2970	5000	7740	10	1	436611361	43094	6.92	0.50	12	0.13	1426.00	19633.00	10580	20231010	-6.71	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	10580	-6.71	20231010	9510	3.79	20240415	0.10	N	032640	5000	25739 억	153227686	N	N	349	N	N
36	20240924	140412	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	-70	5	-0.70	3883449450	393372	48.27	9930	9940	9840	12900	6960	9930	9872.21	71.67	-211112	-199910	9983	9956	9913	9886	9843	9970	9900	25740	2970	5000	7740	10	1	436611361	43050	6.91	0.50	12	0.09	1426.00	19633.00	10580	20231010	-6.81	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	10580	-6.81	20231010	9510	3.68	20240415	0.10	N	032640	5000	25739 억	153335392	N	N	349	N	N
37	20240924	130413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	-70	5	-0.70	3128252910	316784	38.87	9930	9940	9840	12900	6960	9930	9875.03	71.69	-177591	-178331	9983	9956	9913	9886	9843	9970	9900	25740	2970	5000	7740	10	1	436611361	43050	6.91	0.50	12	0.07	1426.00	19633.00	10580	20231010	-6.81	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	10580	-6.81	20231010	9510	3.68	20240415	0.10	N	032640	5000	25739 억	153368913	N	N	349	N	N
38	20240924	120413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9870	-60	5	-0.60	2191458340	221737	27.21	9930	9940	9840	12900	6960	9930	9883.14	71.72	-107413	-109567	9983	9956	9913	9886	9843	9970	9900	25740	2970	5000	7740	10	1	436611361	43094	6.92	0.50	12	0.05	1426.00	19633.00	10580	20231010	-6.71	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	10580	-6.71	20231010	9510	3.79	20240415	0.10	N	032640	5000	25739 억	153439091	N	N	349	N	N
39	20240924	110414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9880	-50	5	-0.50	1298321620	131193	16.10	9930	9940	9870	12900	6960	9930	9896.27	71.75	-46947	-45585	9983	9956	9913	9886	9843	9970	9900	25740	2970	5000	7740	10	1	436611361	43137	6.93	0.50	12	0.03	1426.00	19633.00	10580	20231010	-6.62	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	10580	-6.62	20231010	9510	3.89	20240415	0.10	N	032640	5000	25739 억	153499557	N	N	349	N	N
40	20240924	100411	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	-40	5	-0.40	837177080	84540	10.37	9930	9940	9880	12900	6960	9930	9902.73	71.75	-39180	-37377	9983	9956	9913	9886	9843	9970	9900	25740	2970	5000	7740	10	1	436611361	43181	6.94	0.50	12	0.02	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153507324	N	N	349	N	N
41	20240924	090412	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9930	0	3	0.00	70275460	7079	0.87	9930	9940	9920	12900	6960	9930	9927.31	71.77	-1177	940	9983	9956	9913	9886	9843	9970	9900	25740	2970	5000	7740	10	1	436611361	43356	6.96	0.51	12	0.00	1426.00	19633.00	10580	20231010	-6.14	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10580	-6.14	20231010	9510	4.42	20240415	0.10	N	032640	5000	25739 억	153545327	N	N	349	N	N
42	20240923	160411	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9930	60	2	0.61	8072728400	814834	63.95	9920	9940	9870	12830	6910	9870	9907.20	71.75	-25471	-51716	10043	9956	9893	9806	9743	9925	9775	25740	2960	5000	7690	10	1	436611361	43356	6.96	0.51	12	0.19	1426.00	19633.00	10580	20231010	-6.14	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10580	-6.14	20231010	9510	4.42	20240415	0.09	N	032640	5000	25739 억	153503564	N	N	349	N	N
43	20240923	150413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	30	2	0.30	7058894650	712541	55.92	9920	9940	9870	12830	6910	9870	9906.65	71.77	21325	-43038	10043	9956	9893	9806	9743	9925	9775	25740	2960	5000	7690	10	1	436611361	43225	6.94	0.50	12	0.16	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.09	N	032640	5000	25739 억	153550360	N	N	25470	N	N
44	20240923	140415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	50	2	0.51	3917960900	395361	31.03	9920	9940	9870	12830	6910	9870	9909.83	71.81	103757	56845	10043	9956	9893	9806	9743	9925	9775	25740	2960	5000	7690	10	1	436611361	43312	6.96	0.51	12	0.09	1426.00	19633.00	10580	20231010	-6.24	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10580	-6.24	20231010	9510	4.31	20240415	0.09	N	032640	5000	25739 억	153632792	N	N	25470	N	N
45	20240923	130412	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9910	40	2	0.41	3368439840	339972	26.68	9920	9940	9870	12830	6910	9870	9908.00	71.80	81837	39928	10043	9956	9893	9806	9743	9925	9775	25740	2960	5000	7690	10	1	436611361	43268	6.95	0.50	12	0.08	1426.00	19633.00	10580	20231010	-6.33	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	10580	-6.33	20231010	9510	4.21	20240415	0.09	N	032640	5000	25739 억	153610872	N	N	25470	N	N
46	20240923	120411	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9930	60	2	0.61	2151906010	217106	17.04	9920	9930	9880	12830	6910	9870	9911.78	71.80	89957	63812	10043	9956	9893	9806	9743	9925	9775	25740	2960	5000	7690	10	1	436611361	43356	6.96	0.51	12	0.05	1426.00	19633.00	10580	20231010	-6.14	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10580	-6.14	20231010	9510	4.42	20240415	0.09	N	032640	5000	25739 억	153618992	N	N	25470	N	N
47	20240923	110413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9910	40	2	0.41	1552973390	156690	12.30	9920	9930	9880	12830	6910	9870	9911.13	71.79	65616	55027	10043	9956	9893	9806	9743	9925	9775	25740	2960	5000	7690	10	1	436611361	43268	6.95	0.50	12	0.04	1426.00	19633.00	10580	20231010	-6.33	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	10580	-6.33	20231010	9510	4.21	20240415	0.09	N	032640	5000	25739 억	153594651	N	N	25470	N	N
48	20240923	100410	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9910	40	2	0.41	968640050	97775	7.67	9920	9920	9880	12830	6910	9870	9906.84	71.78	29638	32226	10043	9956	9893	9806	9743	9925	9775	25740	2960	5000	7690	10	1	436611361	43268	6.95	0.50	12	0.02	1426.00	19633.00	10580	20231010	-6.33	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	10580	-6.33	20231010	9510	4.21	20240415	0.09	N	032640	5000	25739 억	153558673	N	N	25470	N	N
49	20240923	090410	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	20	2	0.20	175756050	17728	1.39	9920	9920	9880	12830	6910	9870	9914.11	71.76	4642	12052	10043	9956	9893	9806	9743	9925	9775	25740	2960	5000	7690	10	1	436611361	43181	6.94	0.50	12	0.00	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.09	N	032640	5000	25739 억	153533677	N	N	25470	N	N
50	20240913	160353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	120	2	1.21	11187883560	1122641	81.97	9900	10000	9880	12840	6920	9880	9965.67	72.09	429214	618802	9966	9922	9866	9822	9766	9895	9795	25740	2960	5000	7700	10	1	436611361	43661	7.01	0.51	12	0.26	1426.00	19633.00	10580	20231010	-5.48	9510	20240415	5.15	10500	-4.76	20240202	9510	5.15	20240415	10580	-5.48	20231010	9510	5.15	20240415	0.09	N	032640	5000	25739 억	154225514	N	N	3581	N	N
51	20240913	150357	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	110	2	1.11	8692660200	873027	63.75	9900	9990	9880	12840	6920	9880	9956.92	72.10	451427	447067	9966	9922	9866	9822	9766	9895	9795	25740	2960	5000	7700	10	1	436611361	43617	7.01	0.51	12	0.20	1426.00	19633.00	10580	20231010	-5.58	9510	20240415	5.05	10500	-4.86	20240202	9510	5.05	20240415	10580	-5.58	20231010	9510	5.05	20240415	0.09	N	032640	5000	25739 억	154247727	N	N	3892	N	N
52	20240913	140358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9970	90	2	0.91	6534907420	656786	47.96	9900	9980	9880	12840	6920	9880	9949.83	72.03	310141	305948	9966	9922	9866	9822	9766	9895	9795	25740	2960	5000	7700	10	1	436611361	43530	6.99	0.51	12	0.15	1426.00	19633.00	10580	20231010	-5.77	9510	20240415	4.84	10500	-5.05	20240202	9510	4.84	20240415	10580	-5.77	20231010	9510	4.84	20240415	0.09	N	032640	5000	25739 억	154106441	N	N	3892	N	N
53	20240913	130354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9970	90	2	0.91	5642541780	567290	41.42	9900	9980	9880	12840	6920	9880	9946.49	72.01	267582	265309	9966	9922	9866	9822	9766	9895	9795	25740	2960	5000	7700	10	1	436611361	43530	6.99	0.51	12	0.13	1426.00	19633.00	10580	20231010	-5.77	9510	20240415	4.84	10500	-5.05	20240202	9510	4.84	20240415	10580	-5.77	20231010	9510	4.84	20240415	0.09	N	032640	5000	25739 억	154063882	N	N	3892	N	N
54	20240913	120356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9960	80	2	0.81	4629121800	465598	34.00	9900	9980	9880	12840	6920	9880	9942.31	72.00	235692	225352	9966	9922	9866	9822	9766	9895	9795	25740	2960	5000	7700	10	1	436611361	43486	6.98	0.51	12	0.11	1426.00	19633.00	10580	20231010	-5.86	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	10580	-5.86	20231010	9510	4.73	20240415	0.09	N	032640	5000	25739 억	154031992	N	N	3892	N	N
55	20240913	110357	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9960	80	2	0.81	3733517960	375727	27.43	9900	9980	9880	12840	6920	9880	9936.78	71.99	210780	190203	9966	9922	9866	9822	9766	9895	9795	25740	2960	5000	7700	10	1	436611361	43486	6.98	0.51	12	0.09	1426.00	19633.00	10580	20231010	-5.86	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	10580	-5.86	20231010	9510	4.73	20240415	0.09	N	032640	5000	25739 억	154007080	N	N	3892	N	N
56	20240913	100356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9940	60	2	0.61	1656547540	167125	12.20	9900	9940	9880	12840	6920	9880	9912.03	71.93	80067	52739	9966	9922	9866	9822	9766	9895	9795	25740	2960	5000	7700	10	1	436611361	43399	6.97	0.51	12	0.04	1426.00	19633.00	10580	20231010	-6.05	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10580	-6.05	20231010	9510	4.52	20240415	0.09	N	032640	5000	25739 억	153876367	N	N	3892	N	N
57	20240913	090358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	20	2	0.20	166767140	16851	1.23	9900	9910	9880	12840	6920	9880	9896.57	71.90	29549	10961	9966	9922	9866	9822	9766	9895	9795	25740	2960	5000	7700	10	1	436611361	43225	6.94	0.50	12	0.00	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.09	N	032640	5000	25739 억	153825849	N	N	3892	N	N
58	20240912	160354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9880	-30	5	-0.30	13505490180	1368924	112.01	9900	9910	9810	12880	6940	9910	9865.73	71.89	117017	353522	10070	9990	9920	9840	9770	10030	9880	25740	2970	5000	7720	10	1	436611361	43137	6.93	0.50	12	0.31	1426.00	19633.00	10580	20231010	-6.62	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	10580	-6.62	20231010	9510	3.89	20240415	0.10	N	032640	5000	25739 억	153794206	N	N	3811	N	N
59	20240912	150355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	-50	5	-0.50	7127456450	723149	59.17	9900	9910	9810	12880	6940	9910	9856.14	71.79	-99748	84498	10070	9990	9920	9840	9770	10030	9880	25740	2970	5000	7720	10	1	436611361	43050	6.91	0.50	12	0.17	1426.00	19633.00	10580	20231010	-6.81	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	10580	-6.81	20231010	9510	3.68	20240415	0.10	N	032640	5000	25739 억	153577441	N	N	15229	N	N
60	20240912	140356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	-70	5	-0.71	6087402570	617550	50.53	9900	9910	9810	12880	6940	9910	9857.34	71.78	-113797	25617	10070	9990	9920	9840	9770	10030	9880	25740	2970	5000	7720	10	1	436611361	42963	6.90	0.50	12	0.14	1426.00	19633.00	10580	20231010	-6.99	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	10580	-6.99	20231010	9510	3.47	20240415	0.10	N	032640	5000	25739 억	153563392	N	N	15229	N	N
61	20240912	130355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	-60	5	-0.61	4381640460	444125	36.34	9900	9910	9840	12880	6940	9910	9865.78	71.80	-76210	29973	10070	9990	9920	9840	9770	10030	9880	25740	2970	5000	7720	10	1	436611361	43006	6.91	0.50	12	0.10	1426.00	19633.00	10580	20231010	-6.90	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	10580	-6.90	20231010	9510	3.58	20240415	0.10	N	032640	5000	25739 억	153600979	N	N	15229	N	N
62	20240912	120354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	-50	5	-0.50	3616289230	366466	29.99	9900	9910	9840	12880	6940	9910	9868.00	71.81	-54755	24330	10070	9990	9920	9840	9770	10030	9880	25740	2970	5000	7720	10	1	436611361	43050	6.91	0.50	12	0.08	1426.00	19633.00	10580	20231010	-6.81	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	10580	-6.81	20231010	9510	3.68	20240415	0.10	N	032640	5000	25739 억	153622434	N	N	15229	N	N
63	20240912	110354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	-20	5	-0.20	2707826800	274244	22.44	9900	9910	9850	12880	6940	9910	9873.78	71.81	-36778	14468	10070	9990	9920	9840	9770	10030	9880	25740	2970	5000	7720	10	1	436611361	43181	6.94	0.50	12	0.06	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153640411	N	N	15229	N	N
64	20240912	100354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9870	-40	5	-0.40	1458450740	147557	12.07	9900	9910	9860	12880	6940	9910	9883.98	71.83	-8012	9918	10070	9990	9920	9840	9770	10030	9880	25740	2970	5000	7720	10	1	436611361	43094	6.92	0.50	12	0.03	1426.00	19633.00	10580	20231010	-6.71	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	10580	-6.71	20231010	9510	3.79	20240415	0.10	N	032640	5000	25739 억	153669177	N	N	15229	N	N
65	20240912	090355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	-20	5	-0.20	132761370	13414	1.10	9900	9910	9880	12880	6940	9910	9897.20	71.83	4280	2149	10070	9990	9920	9840	9770	10030	9880	25740	2970	5000	7720	10	1	436611361	43181	6.94	0.50	12	0.00	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153681469	N	N	15229	N	N
66	20240911	160348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9910	20	2	0.20	11788178390	1186771	114.94	9890	10000	9850	12850	6930	9890	9933.00	71.85	27730	55814	9976	9932	9886	9842	9796	9910	9820	25740	2960	5000	7710	10	1	436611361	43268	6.95	0.50	12	0.27	1426.00	19633.00	10580	20231010	-6.33	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	10580	-6.33	20231010	9510	4.21	20240415	0.09	N	032640	5000	25739 억	153711523	N	N	15229	N	N
67	20240911	150350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	10	2	0.10	8812085830	885693	85.78	9890	10000	9880	12850	6930	9890	9949.37	71.87	69028	133752	9976	9932	9886	9842	9796	9910	9820	25740	2960	5000	7710	10	1	436611361	43225	6.94	0.50	12	0.20	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.09	N	032640	5000	25739 억	153752821	N	N	12950	N	N
68	20240911	140351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9940	50	2	0.51	7215679430	724546	70.17	9890	10000	9890	12850	6930	9890	9958.90	71.89	115851	173065	9976	9932	9886	9842	9796	9910	9820	25740	2960	5000	7710	10	1	436611361	43399	6.97	0.51	12	0.17	1426.00	19633.00	10580	20231010	-6.05	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10580	-6.05	20231010	9510	4.52	20240415	0.09	N	032640	5000	25739 억	153799644	N	N	12950	N	N
69	20240911	130349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9940	50	2	0.51	6218441780	624198	60.45	9890	10000	9890	12850	6930	9890	9962.29	71.89	107416	154937	9976	9932	9886	9842	9796	9910	9820	25740	2960	5000	7710	10	1	436611361	43399	6.97	0.51	12	0.14	1426.00	19633.00	10580	20231010	-6.05	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10580	-6.05	20231010	9510	4.52	20240415	0.09	N	032640	5000	25739 억	153791209	N	N	12950	N	N
70	20240911	120352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9960	70	2	0.71	5582275570	560239	54.26	9890	10000	9890	12850	6930	9890	9964.10	71.89	114561	151515	9976	9932	9886	9842	9796	9910	9820	25740	2960	5000	7710	10	1	436611361	43486	6.98	0.51	12	0.13	1426.00	19633.00	10580	20231010	-5.86	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	10580	-5.86	20231010	9510	4.73	20240415	0.09	N	032640	5000	25739 억	153798354	N	N	12950	N	N
71	20240911	110347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9960	70	2	0.71	4737414800	475361	46.04	9890	10000	9890	12850	6930	9890	9965.93	71.89	119314	149965	9976	9932	9886	9842	9796	9910	9820	25740	2960	5000	7710	10	1	436611361	43486	6.98	0.51	12	0.11	1426.00	19633.00	10580	20231010	-5.86	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	10580	-5.86	20231010	9510	4.73	20240415	0.09	N	032640	5000	25739 억	153803107	N	N	12950	N	N
72	20240911	100348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9980	90	2	0.91	3652443870	366462	35.49	9890	10000	9890	12850	6930	9890	9966.77	71.89	116295	133433	9976	9932	9886	9842	9796	9910	9820	25740	2960	5000	7710	10	1	436611361	43574	7.00	0.51	12	0.08	1426.00	19633.00	10580	20231010	-5.67	9510	20240415	4.94	10500	-4.95	20240202	9510	4.94	20240415	10580	-5.67	20231010	9510	4.94	20240415	0.09	N	032640	5000	25739 억	153800088	N	N	12950	N	N
73	20240911	090352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	30	2	0.30	209568350	21147	2.05	9890	9920	9890	12850	6930	9890	9910.08	71.84	12117	12541	9976	9932	9886	9842	9796	9910	9820	25740	2960	5000	7710	10	1	436611361	43312	6.96	0.51	12	0.00	1426.00	19633.00	10580	20231010	-6.24	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10580	-6.24	20231010	9510	4.31	20240415	0.09	N	032640	5000	25739 억	153695910	N	N	12950	N	N
74	20240910	160349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	0	3	0.00	10173791980	1027890	114.93	9910	9930	9840	12850	6930	9890	9897.75	71.84	-70894	228229	9990	9940	9860	9810	9730	9965	9835	25740	2960	5000	7710	10	1	436611361	43181	6.94	0.50	12	0.24	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153683793	N	N	12950	N	N
75	20240910	150351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	-30	5	-0.30	8848466490	893795	99.94	9910	9930	9840	12850	6930	9890	9899.88	71.85	-41039	189515	9990	9940	9860	9810	9730	9965	9835	25740	2960	5000	7710	10	1	436611361	43050	6.91	0.50	12	0.20	1426.00	19633.00	10580	20231010	-6.81	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	10580	-6.81	20231010	9510	3.68	20240415	0.10	N	032640	5000	25739 억	153713648	N	N	14741	N	N
76	20240910	140349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	10	2	0.10	7454200560	752782	84.17	9910	9930	9840	12850	6930	9890	9902.20	71.86	-18091	166919	9990	9940	9860	9810	9730	9965	9835	25740	2960	5000	7710	10	1	436611361	43225	6.94	0.50	12	0.17	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.10	N	032640	5000	25739 억	153736596	N	N	14741	N	N
77	20240910	130349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	30	2	0.30	6208041140	626990	70.10	9910	9930	9840	12850	6930	9890	9901.34	71.87	10334	129768	9990	9940	9860	9810	9730	9965	9835	25740	2960	5000	7710	10	1	436611361	43312	6.96	0.51	12	0.14	1426.00	19633.00	10580	20231010	-6.24	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10580	-6.24	20231010	9510	4.31	20240415	0.10	N	032640	5000	25739 억	153765021	N	N	14741	N	N
78	20240910	120347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	30	2	0.30	5032972210	508451	56.85	9910	9930	9840	12850	6930	9890	9898.64	71.87	4183	83317	9990	9940	9860	9810	9730	9965	9835	25740	2960	5000	7710	10	1	436611361	43312	6.96	0.51	12	0.12	1426.00	19633.00	10580	20231010	-6.24	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10580	-6.24	20231010	9510	4.31	20240415	0.10	N	032640	5000	25739 억	153758870	N	N	14741	N	N
79	20240910	110347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9910	20	2	0.20	3785817550	382630	42.78	9910	9930	9840	12850	6930	9890	9894.20	71.87	1195	46075	9990	9940	9860	9810	9730	9965	9835	25740	2960	5000	7710	10	1	436611361	43268	6.95	0.50	12	0.09	1426.00	19633.00	10580	20231010	-6.33	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	10580	-6.33	20231010	9510	4.21	20240415	0.10	N	032640	5000	25739 억	153755882	N	N	14741	N	N
80	20240910	100349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	10	2	0.10	2794221080	282415	31.58	9910	9930	9840	12850	6930	9890	9894.03	71.87	-4202	10255	9990	9940	9860	9810	9730	9965	9835	25740	2960	5000	7710	10	1	436611361	43225	6.94	0.50	12	0.06	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.10	N	032640	5000	25739 억	153750485	N	N	14741	N	N
81	20240910	090348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9870	-20	5	-0.20	429595670	43508	4.86	9910	9910	9840	12850	6930	9890	9873.95	71.87	831	-1413	9990	9940	9860	9810	9730	9965	9835	25740	2960	5000	7710	10	1	436611361	43094	6.92	0.50	12	0.01	1426.00	19633.00	10580	20231010	-6.71	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	10580	-6.71	20231010	9510	3.79	20240415	0.10	N	032640	5000	25739 억	153755518	N	N	14741	N	N
82	20240909	160342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	0	3	0.00	8801950860	892795	85.69	9790	9910	9780	12850	6930	9890	9858.83	71.87	29256	46630	9970	9930	9890	9850	9810	9910	9830	25740	2960	5000	7710	10	1	436611361	43181	6.94	0.50	12	0.20	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153755147	N	N	14741	N	N
83	20240909	150345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	0	3	0.00	7973986010	809061	77.66	9790	9910	9780	12850	6930	9890	9855.85	71.86	17595	42698	9970	9930	9890	9850	9810	9910	9830	25740	2960	5000	7710	10	1	436611361	43181	6.94	0.50	12	0.19	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153743486	N	N	238	N	N
84	20240909	140346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9870	-20	5	-0.20	6731342530	683229	65.58	9790	9910	9780	12850	6930	9890	9852.25	71.86	1319	17366	9970	9930	9890	9850	9810	9910	9830	25740	2960	5000	7710	10	1	436611361	43094	6.92	0.50	12	0.16	1426.00	19633.00	10580	20231010	-6.71	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	10580	-6.71	20231010	9510	3.79	20240415	0.10	N	032640	5000	25739 억	153727210	N	N	238	N	N
85	20240909	130343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	0	3	0.00	5536984570	562303	53.97	9790	9910	9780	12850	6930	9890	9846.98	71.85	-6143	-3691	9970	9930	9890	9850	9810	9910	9830	25740	2960	5000	7710	10	1	436611361	43181	6.94	0.50	12	0.13	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153719748	N	N	238	N	N
86	20240909	120343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	0	3	0.00	4774110360	485106	46.56	9790	9910	9780	12850	6930	9890	9841.38	71.85	-8151	-14474	9970	9930	9890	9850	9810	9910	9830	25740	2960	5000	7710	10	1	436611361	43181	6.94	0.50	12	0.11	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153717740	N	N	238	N	N
87	20240909	110343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	0	3	0.00	4268067990	433942	41.65	9790	9910	9780	12850	6930	9890	9835.57	71.85	-7864	-32043	9970	9930	9890	9850	9810	9910	9830	25740	2960	5000	7710	10	1	436611361	43181	6.94	0.50	12	0.10	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153718027	N	N	238	N	N
88	20240909	100347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9870	-20	5	-0.20	3102509910	316037	30.33	9790	9870	9780	12850	6930	9890	9816.92	71.85	-7106	-48603	9970	9930	9890	9850	9810	9910	9830	25740	2960	5000	7710	10	1	436611361	43094	6.92	0.50	12	0.07	1426.00	19633.00	10580	20231010	-6.71	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	10580	-6.71	20231010	9510	3.79	20240415	0.10	N	032640	5000	25739 억	153718785	N	N	238	N	N
89	20240909	090341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9820	-70	5	-0.71	499888400	51011	4.90	9790	9850	9780	12850	6930	9890	9799.62	71.86	13158	-5344	9970	9930	9890	9850	9810	9910	9830	25740	2960	5000	7710	10	1	436611361	42875	6.89	0.50	12	0.01	1426.00	19633.00	10580	20231010	-7.18	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	10580	-7.18	20231010	9510	3.26	20240415	0.10	N	032640	5000	25739 억	153739049	N	N	238	N	N
90	20240906	160340	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	0	3	0.00	10299113790	1040460	97.21	9910	9930	9850	12850	6930	9890	9898.62	71.85	153403	55287	10010	9950	9860	9800	9710	9980	9830	25740	2960	5000	7710	10	1	436611361	43181	6.94	0.50	12	0.24	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.09	N	032640	5000	25739 억	153725891	N	N	238	N	N
91	20240906	150345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9880	-10	5	-0.10	9615319840	971241	90.74	9910	9930	9870	12850	6930	9890	9900.04	71.86	165281	68897	10010	9950	9860	9800	9710	9980	9830	25740	2960	5000	7710	10	1	436611361	43137	6.93	0.50	12	0.22	1426.00	19633.00	10580	20231010	-6.62	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	10580	-6.62	20231010	9510	3.89	20240415	0.09	N	032640	5000	25739 억	153737769	N	N	347	N	N
92	20240906	140346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	0	3	0.00	8384577520	846855	79.12	9910	9930	9870	12850	6930	9890	9900.84	71.86	170231	58420	10010	9950	9860	9800	9710	9980	9830	25740	2960	5000	7710	10	1	436611361	43181	6.94	0.50	12	0.19	1426.00	19633.00	10580	20231010	-6.52	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.09	N	032640	5000	25739 억	153742719	N	N	347	N	N
93	20240906	130342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	10	2	0.10	7134686930	720530	67.32	9910	9930	9870	12850	6930	9890	9902.00	71.86	163973	34686	10010	9950	9860	9800	9710	9980	9830	25740	2960	5000	7710	10	1	436611361	43225	6.94	0.50	12	0.17	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10580	-6.43	20231010	9510	4.10	20240415	0.09	N	032640	5000	25739 억	153736461	N	N	347	N	N
94	20240906	120345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9910	20	2	0.20	5974080100	603339	56.37	9910	9930	9870	12850	6930	9890	9901.70	71.86	166434	73112	10010	9950	9860	9800	9710	9980	9830	25740	2960	5000	7710	10	1	436611361	43268	6.95	0.50	12	0.14	1426.00	19633.00	10580	20231010	-6.33	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	10580	-6.33	20231010	9510	4.21	20240415	0.09	N	032640	5000	25739 억	153738922	N	N	347	N	N
95	20240906	110346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9910	20	2	0.20	4650444830	469652	43.88	9910	9930	9870	12850	6930	9890	9901.90	71.83	105154	80809	10010	9950	9860	9800	9710	9980	9830	25740	2960	5000	7710	10	1	436611361	43268	6.95	0.50	12	0.11	1426.00	19633.00	10580	20231010	-6.33	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	10580	-6.33	20231010	9510	4.21	20240415	0.09	N	032640	5000	25739 억	153677642	N	N	347	N	N
96	20240906	100342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9910	20	2	0.20	2769430730	279667	26.13	9910	9930	9870	12850	6930	9890	9902.60	71.81	57782	72748	10010	9950	9860	9800	9710	9980	9830	25740	2960	5000	7710	10	1	436611361	43268	6.95	0.50	12	0.06	1426.00	19633.00	10580	20231010	-6.33	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	10580	-6.33	20231010	9510	4.21	20240415	0.09	N	032640	5000	25739 억	153630270	N	N	347	N	N
97	20240906	090345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9880	-10	5	-0.10	148358500	14992	1.40	9910	9910	9870	12850	6930	9890	9895.87	71.78	-1348	1832	10010	9950	9860	9800	9710	9980	9830	25740	2960	5000	7710	10	1	436611361	43137	6.93	0.50	12	0.00	1426.00	19633.00	10580	20231010	-6.62	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	10580	-6.62	20231010	9510	3.89	20240415	0.09	N	032640	5000	25739 억	153571140	N	N	347	N	N
98	20240905	160338	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	130	2	1.33	10536096140	1068139	87.87	9800	9920	9770	12680	6840	9760	9863.95	71.72	91646	235835	10000	9880	9820	9700	9640	9850	9670	25740	2920	5000	7610	10	1	436611361	43181	6.94	0.50	12	0.24	1426.00	19633.00	10630	20230830	-6.96	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153434313	N	N	347	N	N
99	20240905	150343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9870	110	2	1.13	8693104860	881671	72.53	9800	9920	9770	12680	6840	9760	9859.81	71.73	120241	174862	10000	9880	9820	9700	9640	9850	9670	25740	2920	5000	7610	10	1	436611361	43094	6.92	0.50	12	0.20	1426.00	19633.00	10630	20230830	-7.15	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	10580	-6.71	20231010	9510	3.79	20240415	0.10	N	032640	5000	25739 억	153462908	N	N	1068	N	N
100	20240905	140342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	100	2	1.02	7404249060	750920	61.78	9800	9920	9770	12680	6840	9760	9860.24	71.72	98661	147802	10000	9880	9820	9700	9640	9850	9670	25740	2920	5000	7610	10	1	436611361	43050	6.91	0.50	12	0.17	1426.00	19633.00	10630	20230830	-7.24	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	10580	-6.81	20231010	9510	3.68	20240415	0.10	N	032640	5000	25739 억	153441328	N	N	1068	N	N
101	20240905	130344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9870	110	2	1.13	6582531710	667729	54.93	9800	9920	9770	12680	6840	9760	9858.09	71.72	88775	139925	10000	9880	9820	9700	9640	9850	9670	25740	2920	5000	7610	10	1	436611361	43094	6.92	0.50	12	0.15	1426.00	19633.00	10630	20230830	-7.15	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	10580	-6.71	20231010	9510	3.79	20240415	0.10	N	032640	5000	25739 억	153431442	N	N	1068	N	N
102	20240905	120340	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	130	2	1.33	5978300350	606533	49.90	9800	9920	9770	12680	6840	9760	9856.51	71.72	89276	135254	10000	9880	9820	9700	9640	9850	9670	25740	2920	5000	7610	10	1	436611361	43181	6.94	0.50	12	0.14	1426.00	19633.00	10630	20230830	-6.96	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153431943	N	N	1068	N	N
103	20240905	110341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	130	2	1.33	5203505560	528174	43.45	9800	9920	9770	12680	6840	9760	9851.88	71.71	70669	123205	10000	9880	9820	9700	9640	9850	9670	25740	2920	5000	7610	10	1	436611361	43181	6.94	0.50	12	0.12	1426.00	19633.00	10630	20230830	-6.96	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153413336	N	N	1068	N	N
104	20240905	100340	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	100	2	1.02	3146953050	320053	26.33	9800	9870	9770	12680	6840	9760	9832.60	71.68	1727	49018	10000	9880	9820	9700	9640	9850	9670	25740	2920	5000	7610	10	1	436611361	43050	6.91	0.50	12	0.07	1426.00	19633.00	10630	20230830	-7.24	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	10580	-6.81	20231010	9510	3.68	20240415	0.10	N	032640	5000	25739 억	153344394	N	N	1068	N	N
105	20240905	090343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	50	2	0.51	153422230	15659	1.29	9800	9830	9770	12680	6840	9760	9797.70	71.66	-43519	5307	10000	9880	9820	9700	9640	9850	9670	25740	2920	5000	7610	10	1	436611361	42832	6.88	0.50	12	0.00	1426.00	19633.00	10630	20230830	-7.71	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	10580	-7.28	20231010	9510	3.15	20240415	0.10	N	032640	5000	25739 억	153299148	N	N	1068	N	N
106	20240904	160335	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	-200	5	-2.01	11719603700	1194996	117.89	9940	9940	9760	12940	6980	9960	9807.27	71.65	-402820	-374996	10066	10012	9916	9862	9766	10040	9890	25740	2980	5000	7760	10	1	436611361	42613	6.84	0.50	12	0.27	1426.00	19633.00	10630	20230830	-8.18	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	10580	-7.75	20231010	9510	2.63	20240415	0.10	N	032640	5000	25739 억	153286887	N	N	1068	N	N
107	20240904	150338	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9790	-170	5	-1.71	10056994510	1024782	101.09	9940	9940	9760	12940	6980	9960	9813.78	71.72	-262621	-284232	10066	10012	9916	9862	9766	10040	9890	25740	2980	5000	7760	10	1	436611361	42744	6.87	0.50	12	0.23	1426.00	19633.00	10630	20230830	-7.90	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	10580	-7.47	20231010	9510	2.94	20240415	0.10	N	032640	5000	25739 억	153427086	N	N	31326	N	N
108	20240904	140339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9820	-140	5	-1.41	8439596310	859595	84.80	9940	9940	9760	12940	6980	9960	9818.10	71.73	-226848	-246165	10066	10012	9916	9862	9766	10040	9890	25740	2980	5000	7760	10	1	436611361	42875	6.89	0.50	12	0.20	1426.00	19633.00	10630	20230830	-7.62	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	10580	-7.18	20231010	9510	3.26	20240415	0.10	N	032640	5000	25739 억	153462859	N	N	31326	N	N
109	20240904	130339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9770	-190	5	-1.91	7148763490	727599	71.78	9940	9940	9770	12940	6980	9960	9825.13	71.75	-186009	-209240	10066	10012	9916	9862	9766	10040	9890	25740	2980	5000	7760	10	1	436611361	42657	6.85	0.50	12	0.17	1426.00	19633.00	10630	20230830	-8.09	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	10580	-7.66	20231010	9510	2.73	20240415	0.10	N	032640	5000	25739 억	153503698	N	N	31326	N	N
110	20240904	120337	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9790	-170	5	-1.71	5770010490	586730	57.88	9940	9940	9790	12940	6980	9960	9834.17	71.76	-166335	-187785	10066	10012	9916	9862	9766	10040	9890	25740	2980	5000	7760	10	1	436611361	42744	6.87	0.50	12	0.13	1426.00	19633.00	10630	20230830	-7.90	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	10580	-7.47	20231010	9510	2.94	20240415	0.10	N	032640	5000	25739 억	153523372	N	N	31326	N	N
111	20240904	110337	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	-150	5	-1.51	4474048140	454690	44.85	9940	9940	9790	12940	6980	9960	9839.76	71.78	-115835	-134994	10066	10012	9916	9862	9766	10040	9890	25740	2980	5000	7760	10	1	436611361	42832	6.88	0.50	12	0.10	1426.00	19633.00	10630	20230830	-7.71	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	10580	-7.28	20231010	9510	3.15	20240415	0.10	N	032640	5000	25739 억	153573872	N	N	31326	N	N
112	20240904	100339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9800	-160	5	-1.61	3362274200	341384	33.68	9940	9940	9790	12940	6980	9960	9848.93	71.80	-85863	-103515	10066	10012	9916	9862	9766	10040	9890	25740	2980	5000	7760	10	1	436611361	42788	6.87	0.50	12	0.08	1426.00	19633.00	10630	20230830	-7.81	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	10580	-7.37	20231010	9510	3.05	20240415	0.10	N	032640	5000	25739 억	153603844	N	N	31326	N	N
113	20240904	090338	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9890	-70	5	-0.70	668461040	67476	6.66	9940	9940	9860	12940	6980	9960	9906.61	71.83	-25124	-18208	10066	10012	9916	9862	9766	10040	9890	25740	2980	5000	7760	10	1	436611361	43181	6.94	0.50	12	0.02	1426.00	19633.00	10630	20230830	-6.96	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10580	-6.52	20231010	9510	4.00	20240415	0.10	N	032640	5000	25739 억	153664583	N	N	31326	N	N
114	20240903	160334	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9960	120	2	1.22	10059057540	1012074	154.85	9840	9970	9820	12790	6890	9840	9938.99	71.82	372131	377075	9893	9866	9823	9796	9753	9880	9810	25740	2950	5000	7670	10	1	436611361	43486	6.98	0.51	12	0.23	1426.00	19633.00	10630	20230830	-6.30	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	10580	-5.86	20231010	9510	4.73	20240415	0.10	N	032640	5000	25739 억	153660593	N	N	31326	N	N
115	20240903	150335	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9950	110	2	1.12	9186024110	924399	141.44	9840	9970	9820	12790	6890	9840	9937.29	71.83	373705	347946	9893	9866	9823	9796	9753	9880	9810	25740	2950	5000	7670	10	1	436611361	43443	6.98	0.51	12	0.21	1426.00	19633.00	10630	20230830	-6.40	9510	20240415	4.63	10500	-5.24	20240202	9510	4.63	20240415	10580	-5.95	20231010	9510	4.63	20240415	0.10	N	032640	5000	25739 억	153662167	N	N	2234	N	N
116	20240903	140335	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9960	120	2	1.22	7861598670	791227	121.06	9840	9970	9820	12790	6890	9840	9935.96	71.81	339227	327247	9893	9866	9823	9796	9753	9880	9810	25740	2950	5000	7670	10	1	436611361	43486	6.98	0.51	12	0.18	1426.00	19633.00	10630	20230830	-6.30	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	10580	-5.86	20231010	9510	4.73	20240415	0.10	N	032640	5000	25739 억	153627689	N	N	2234	N	N
117	20240903	130336	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9970	130	2	1.32	6839311290	688590	105.36	9840	9970	9820	12790	6890	9840	9932.34	71.80	317498	301431	9893	9866	9823	9796	9753	9880	9810	25740	2950	5000	7670	10	1	436611361	43530	6.99	0.51	12	0.16	1426.00	19633.00	10630	20230830	-6.21	9510	20240415	4.84	10500	-5.05	20240202	9510	4.84	20240415	10580	-5.77	20231010	9510	4.84	20240415	0.10	N	032640	5000	25739 억	153605960	N	N	2234	N	N
118	20240903	120333	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9950	110	2	1.12	5596732480	563839	86.27	9840	9960	9820	12790	6890	9840	9926.12	71.77	265445	254981	9893	9866	9823	9796	9753	9880	9810	25740	2950	5000	7670	10	1	436611361	43443	6.98	0.51	12	0.13	1426.00	19633.00	10630	20230830	-6.40	9510	20240415	4.63	10500	-5.24	20240202	9510	4.63	20240415	10580	-5.95	20231010	9510	4.63	20240415	0.10	N	032640	5000	25739 억	153553907	N	N	2234	N	N
119	20240903	110331	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9950	110	2	1.12	4688223330	472542	72.30	9840	9960	9820	12790	6890	9840	9921.28	71.76	240192	232864	9893	9866	9823	9796	9753	9880	9810	25740	2950	5000	7670	10	1	436611361	43443	6.98	0.51	12	0.11	1426.00	19633.00	10630	20230830	-6.40	9510	20240415	4.63	10500	-5.24	20240202	9510	4.63	20240415	10580	-5.95	20231010	9510	4.63	20240415	0.10	N	032640	5000	25739 억	153528654	N	N	2234	N	N
120	20240903	100332	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	80	2	0.81	2880894510	290696	44.48	9840	9940	9820	12790	6890	9840	9910.33	71.73	176043	168696	9893	9866	9823	9796	9753	9880	9810	25740	2950	5000	7670	10	1	436611361	43312	6.96	0.51	12	0.07	1426.00	19633.00	10630	20230830	-6.68	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10580	-6.24	20231010	9510	4.31	20240415	0.10	N	032640	5000	25739 억	153464505	N	N	2234	N	N
121	20240903	090333	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	10	2	0.10	39602770	4026	0.62	9840	9850	9820	12790	6890	9840	9836.75	71.65	660	657	9893	9866	9823	9796	9753	9880	9810	25740	2950	5000	7670	10	1	436611361	43006	6.91	0.50	12	0.00	1426.00	19633.00	10630	20230830	-7.34	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	10580	-6.90	20231010	9510	3.58	20240415	0.10	N	032640	5000	25739 억	153289122	N	N	2234	N	N
122	20240902	160330	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	90	2	0.92	6410336520	652820	43.39	9790	9850	9780	12670	6830	9750	9819.45	71.69	287686	10599	9870	9810	9780	9720	9690	9795	9705	25740	2920	5000	7600	10	1	436611361	42963	6.90	0.50	12	0.15	1426.00	19633.00	10630	20230830	-7.43	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	10580	-6.99	20231010	9510	3.47	20240415	0.10	N	032640	5000	25739 억	153369132	N	N	2234	N	N
123	20240902	150333	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	90	2	0.92	5137357830	523468	34.79	9790	9850	9780	12670	6830	9750	9814.08	71.68	264976	59810	9870	9810	9780	9720	9690	9795	9705	25740	2920	5000	7600	10	1	436611361	42963	6.90	0.50	12	0.12	1426.00	19633.00	10630	20230830	-7.43	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	10580	-6.99	20231010	9510	3.47	20240415	0.10	N	032640	5000	25739 억	153346422	N	N	70	N	N
124	20240902	140334	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9820	70	2	0.72	3727053830	380062	25.26	9790	9840	9780	12670	6830	9750	9806.44	71.66	221028	37741	9870	9810	9780	9720	9690	9795	9705	25740	2920	5000	7600	10	1	436611361	42875	6.89	0.50	12	0.09	1426.00	19633.00	10630	20230830	-7.62	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	10580	-7.18	20231010	9510	3.26	20240415	0.10	N	032640	5000	25739 억	153302474	N	N	70	N	N
125	20240902	130332	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9800	50	2	0.51	3085012790	314641	20.91	9790	9840	9780	12670	6830	9750	9804.87	71.64	189999	31255	9870	9810	9780	9720	9690	9795	9705	25740	2920	5000	7600	10	1	436611361	42788	6.87	0.50	12	0.07	1426.00	19633.00	10630	20230830	-7.81	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	10580	-7.37	20231010	9510	3.05	20240415	0.10	N	032640	5000	25739 억	153271445	N	N	70	N	N
126	20240902	120334	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9790	40	2	0.41	2627534600	267960	17.81	9790	9840	9780	12670	6830	9750	9805.70	71.62	139589	34890	9870	9810	9780	9720	9690	9795	9705	25740	2920	5000	7600	10	1	436611361	42744	6.87	0.50	12	0.06	1426.00	19633.00	10630	20230830	-7.90	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	10580	-7.47	20231010	9510	2.94	20240415	0.10	N	032640	5000	25739 억	153221035	N	N	70	N	N
127	20240902	110331	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9800	50	2	0.51	1862107220	189824	12.62	9790	9840	9780	12670	6830	9750	9809.66	71.62	148202	59777	9870	9810	9780	9720	9690	9795	9705	25740	2920	5000	7600	10	1	436611361	42788	6.87	0.50	12	0.04	1426.00	19633.00	10630	20230830	-7.81	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	10580	-7.37	20231010	9510	3.05	20240415	0.10	N	032640	5000	25739 억	153229648	N	N	70	N	N
128	20240902	100331	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9820	70	2	0.72	1333127010	135864	9.03	9790	9840	9780	12670	6830	9750	9812.22	71.62	136731	65569	9870	9810	9780	9720	9690	9795	9705	25740	2920	5000	7600	10	1	436611361	42875	6.89	0.50	12	0.03	1426.00	19633.00	10630	20230830	-7.62	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	10580	-7.18	20231010	9510	3.26	20240415	0.10	N	032640	5000	25739 억	153218177	N	N	70	N	N
129	20240902	090328	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9820	70	2	0.72	298907050	30461	2.02	9790	9830	9790	12670	6830	9750	9812.81	71.59	72598	22249	9870	9810	9780	9720	9690	9795	9705	25740	2920	5000	7600	10	1	436611361	42875	6.89	0.50	12	0.01	1426.00	19633.00	10630	20230830	-7.62	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	10580	-7.18	20231010	9510	3.26	20240415	0.10	N	032640	5000	25739 억	153154044	N	N	70	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History