KissMeData/017670/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56700	-200	5	-0.35	33333517100	588536	110.41	56200	57300	56200	73900	39900	56900	56637.98	86.47	-138829	-36719	57633	57266	56633	56266	55633	57450	56450	305	17000	100	45520	100	1	214790053	121786	11.35	1.06	12	0.27	4997.00	53424.00	59000	20240919	-3.90	48350	20231108	17.27	59000	-3.90	20240919	48800	16.19	20240108	59000	-3.90	20240919	48350	17.27	20231108	0.01	N	017670	100	304 억		91004902	N	N	1214	N	00	N
3	20241031	150345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56800	-100	5	-0.18	24969083700	441033	82.74	56200	57300	56200	73900	39900	56900	56614.95	86.57	-31460	-8168	57633	57266	56633	56266	55633	57450	56450	305	17000	100	45520	100	1	214790053	122001	11.37	1.06	12	0.21	4997.00	53424.00	59000	20240919	-3.73	48350	20231108	17.48	59000	-3.73	20240919	48800	16.39	20240108	59000	-3.73	20240919	48350	17.48	20231108	0.01	N	017670	100	304 억		91112271	N	N	102	N	00	N
4	20241031	140345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56900	0	3	0.00	22145537700	391308	73.41	56200	57300	56200	73900	39900	56900	56593.56	86.57	-34802	-2806	57633	57266	56633	56266	55633	57450	56450	305	17000	100	45520	100	1	214790053	122216	11.39	1.07	12	0.18	4997.00	53424.00	59000	20240919	-3.56	48350	20231108	17.68	59000	-3.56	20240919	48800	16.60	20240108	59000	-3.56	20240919	48350	17.68	20231108	0.01	N	017670	100	304 억		91108929	N	N	102	N	00	N
5	20241031	130344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57100	200	2	0.35	19320665000	341813	64.12	56200	57300	56200	73900	39900	56900	56523.99	86.56	-46947	-15499	57633	57266	56633	56266	55633	57450	56450	305	17000	100	45520	100	1	214790053	122645	11.43	1.07	12	0.16	4997.00	53424.00	59000	20240919	-3.22	48350	20231108	18.10	59000	-3.22	20240919	48800	17.01	20240108	59000	-3.22	20240919	48350	18.10	20231108	0.01	N	017670	100	304 억		91096784	N	N	102	N	00	N
6	20241031	120344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56800	-100	5	-0.18	15396979700	272982	51.21	56200	56800	56200	73900	39900	56900	56402.77	86.57	-33856	-28185	57633	57266	56633	56266	55633	57450	56450	305	17000	100	45520	100	1	214790053	122001	11.37	1.06	12	0.13	4997.00	53424.00	59000	20240919	-3.73	48350	20231108	17.48	59000	-3.73	20240919	48800	16.39	20240108	59000	-3.73	20240919	48350	17.48	20231108	0.01	N	017670	100	304 억		91109875	N	N	102	N	00	N
7	20241031	110345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	-600	5	-1.05	8551268600	151696	28.46	56200	56700	56200	73900	39900	56900	56370.81	86.60	269	-16705	57633	57266	56633	56266	55633	57450	56450	305	17000	100	45520	100	1	214790053	120927	11.27	1.05	12	0.07	4997.00	53424.00	59000	20240919	-4.58	48350	20231108	16.44	59000	-4.58	20240919	48800	15.37	20240108	59000	-4.58	20240919	48350	16.44	20231108	0.01	N	017670	100	304 억		91144000	N	N	102	N	00	N
8	20241031	100344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56400	-500	5	-0.88	5644383800	100119	18.78	56200	56700	56200	73900	39900	56900	56376.33	86.60	-4658	-15635	57633	57266	56633	56266	55633	57450	56450	305	17000	100	45520	100	1	214790053	121142	11.29	1.06	12	0.05	4997.00	53424.00	59000	20240919	-4.41	48350	20231108	16.65	59000	-4.41	20240919	48800	15.57	20240108	59000	-4.41	20240919	48350	16.65	20231108	0.01	N	017670	100	304 억		91139073	N	N	102	N	00	N
9	20241031	090343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56400	-500	5	-0.88	1601608400	28466	5.34	56200	56500	56200	73900	39900	56900	56262.12	86.59	-7977	-7256	57633	57266	56633	56266	55633	57450	56450	305	17000	100	45520	100	1	214790053	121142	11.29	1.06	12	0.01	4997.00	53424.00	59000	20240919	-4.41	48350	20231108	16.65	59000	-4.41	20240919	48800	15.57	20240108	59000	-4.41	20240919	48350	16.65	20231108	0.01	N	017670	100	304 억		91135754	N	N	102	N	00	N
10	20241030	160342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56900	-300	5	-0.52	30134629300	532547	177.99	56800	57000	56000	74300	40100	57200	56585.81	86.57	-98784	-130933	57866	57532	57166	56832	56466	57350	56650	305	17100	100	45760	100	1	214790053	122216	11.39	1.07	12	0.25	4997.00	53424.00	59000	20240919	-3.56	48350	20231108	17.68	59000	-3.56	20240919	48800	16.60	20240108	59000	-3.56	20240919	48350	17.68	20231108	0.01	N	017670	100	304 억		91107739	N	N	100	N	00	N
11	20241030	150349	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56900	-300	5	-0.52	26386951900	466679	155.97	56800	57000	56000	74300	40100	57200	56541.97	86.61	-55931	-113992	57866	57532	57166	56832	56466	57350	56650	305	17100	100	45760	100	1	214790053	122216	11.39	1.07	12	0.22	4997.00	53424.00	59000	20240919	-3.56	48350	20231108	17.68	59000	-3.56	20240919	48800	16.60	20240108	59000	-3.56	20240919	48350	17.68	20231108	0.01	N	017670	100	304 억		91150592	N	N	2	N	00	N
12	20241030	140346	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56800	-400	5	-0.70	22997831700	407071	136.05	56800	56900	56000	74300	40100	57200	56495.87	86.60	-59035	-96385	57866	57532	57166	56832	56466	57350	56650	305	17100	100	45760	100	1	214790053	122001	11.37	1.06	12	0.19	4997.00	53424.00	59000	20240919	-3.73	48350	20231108	17.48	59000	-3.73	20240919	48800	16.39	20240108	59000	-3.73	20240919	48350	17.48	20231108	0.01	N	017670	100	304 억		91147488	N	N	2	N	00	N
13	20241030	130345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56800	-400	5	-0.70	20092186800	355903	118.95	56800	56900	56000	74300	40100	57200	56454.10	86.60	-62959	-86681	57866	57532	57166	56832	56466	57350	56650	305	17100	100	45760	100	1	214790053	122001	11.37	1.06	12	0.17	4997.00	53424.00	59000	20240919	-3.73	48350	20231108	17.48	59000	-3.73	20240919	48800	16.39	20240108	59000	-3.73	20240919	48350	17.48	20231108	0.01	N	017670	100	304 억		91143564	N	N	2	N	00	N
14	20241030	120348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56700	-500	5	-0.87	16622928100	294640	98.47	56800	56900	56000	74300	40100	57200	56417.75	86.59	-76543	-70791	57866	57532	57166	56832	56466	57350	56650	305	17100	100	45760	100	1	214790053	121786	11.35	1.06	12	0.14	4997.00	53424.00	59000	20240919	-3.90	48350	20231108	17.27	59000	-3.90	20240919	48800	16.19	20240108	59000	-3.90	20240919	48350	17.27	20231108	0.01	N	017670	100	304 억		91129980	N	N	2	N	00	N
15	20241030	110344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56500	-700	5	-1.22	13525834700	239870	80.17	56800	56900	56000	74300	40100	57200	56388.18	86.58	-87065	-70119	57866	57532	57166	56832	56466	57350	56650	305	17100	100	45760	100	1	214790053	121356	11.31	1.06	12	0.11	4997.00	53424.00	59000	20240919	-4.24	48350	20231108	16.86	59000	-4.24	20240919	48800	15.78	20240108	59000	-4.24	20240919	48350	16.86	20231108	0.01	N	017670	100	304 억		91119458	N	N	2	N	00	N
16	20241030	100344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56500	-700	5	-1.22	9054093600	160748	53.72	56800	56900	56000	74300	40100	57200	56324.76	86.58	-87115	-68005	57866	57532	57166	56832	56466	57350	56650	305	17100	100	45760	100	1	214790053	121356	11.31	1.06	12	0.07	4997.00	53424.00	59000	20240919	-4.24	48350	20231108	16.86	59000	-4.24	20240919	48800	15.78	20240108	59000	-4.24	20240919	48350	16.86	20231108	0.01	N	017670	100	304 억		91119408	N	N	2	N	00	N
17	20241030	090344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56400	-800	5	-1.40	2711411600	47966	16.03	56800	56900	56000	74300	40100	57200	56527.75	86.63	-30446	-24142	57866	57532	57166	56832	56466	57350	56650	305	17100	100	45760	100	1	214790053	121142	11.29	1.06	12	0.02	4997.00	53424.00	59000	20240919	-4.41	48350	20231108	16.65	59000	-4.41	20240919	48800	15.57	20240108	59000	-4.41	20240919	48350	16.65	20231108	0.01	N	017670	100	304 억		91176077	N	N	2	N	00	N
18	20241029	160334	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	-100	5	-0.17	17096946100	298738	80.94	57400	57500	56800	74400	40200	57300	57230.60	86.66	16293	36952	58166	57732	57266	56832	56366	57500	56600	305	17100	100	45840	100	1	214790053	122860	11.45	1.07	12	0.14	4997.00	53424.00	59000	20240919	-3.05	48350	20231108	18.30	59000	-3.05	20240919	48800	17.21	20240108	59000	-3.05	20240919	48350	18.30	20231108	0.01	N	017670	100	304 억		91211692	N	N	2	N	00	N
19	20241029	150339	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	-100	5	-0.17	13676912900	238982	64.75	57400	57500	56800	74400	40200	57300	57229.89	86.67	20188	31774	58166	57732	57266	56832	56366	57500	56600	305	17100	100	45840	100	1	214790053	122860	11.45	1.07	12	0.11	4997.00	53424.00	59000	20240919	-3.05	48350	20231108	18.30	59000	-3.05	20240919	48800	17.21	20240108	59000	-3.05	20240919	48350	18.30	20231108	0.01	N	017670	100	304 억		91215587	N	N	20	N	00	N
20	20241029	140335	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	-100	5	-0.17	11056166600	193255	52.36	57400	57500	56800	74400	40200	57300	57210.25	86.67	17478	24383	58166	57732	57266	56832	56366	57500	56600	305	17100	100	45840	100	1	214790053	122860	11.45	1.07	12	0.09	4997.00	53424.00	59000	20240919	-3.05	48350	20231108	18.30	59000	-3.05	20240919	48800	17.21	20240108	59000	-3.05	20240919	48350	18.30	20231108	0.01	N	017670	100	304 억		91212877	N	N	20	N	00	N
21	20241029	130336	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57300	0	3	0.00	8644474400	151143	40.95	57400	57500	56800	74400	40200	57300	57194.01	86.67	22708	22973	58166	57732	57266	56832	56366	57500	56600	305	17100	100	45840	100	1	214790053	123075	11.47	1.07	12	0.07	4997.00	53424.00	59000	20240919	-2.88	48350	20231108	18.51	59000	-2.88	20240919	48800	17.42	20240108	59000	-2.88	20240919	48350	18.51	20231108	0.01	N	017670	100	304 억		91218107	N	N	20	N	00	N
22	20241029	120338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57400	100	2	0.17	6729091900	117724	31.89	57400	57500	56800	74400	40200	57300	57159.89	86.67	21026	20131	58166	57732	57266	56832	56366	57500	56600	305	17100	100	45840	100	1	214790053	123289	11.49	1.07	12	0.05	4997.00	53424.00	59000	20240919	-2.71	48350	20231108	18.72	59000	-2.71	20240919	48800	17.62	20240108	59000	-2.71	20240919	48350	18.72	20231108	0.01	N	017670	100	304 억		91216425	N	N	20	N	00	N
23	20241029	110341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57300	0	3	0.00	4926631800	86218	23.36	57400	57500	56800	74400	40200	57300	57141.56	86.67	17626	19930	58166	57732	57266	56832	56366	57500	56600	305	17100	100	45840	100	1	214790053	123075	11.47	1.07	12	0.04	4997.00	53424.00	59000	20240919	-2.88	48350	20231108	18.51	59000	-2.88	20240919	48800	17.42	20240108	59000	-2.88	20240919	48350	18.51	20231108	0.01	N	017670	100	304 억		91213025	N	N	20	N	00	N
24	20241029	100337	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57000	-300	5	-0.52	2040263700	35744	9.68	57400	57400	56800	74400	40200	57300	57079.87	86.66	10259	7003	58166	57732	57266	56832	56366	57500	56600	305	17100	100	45840	100	1	214790053	122430	11.41	1.07	12	0.02	4997.00	53424.00	59000	20240919	-3.39	48350	20231108	17.89	59000	-3.39	20240919	48800	16.80	20240108	59000	-3.39	20240919	48350	17.89	20231108	0.01	N	017670	100	304 억		91205658	N	N	20	N	00	N
25	20241028	160333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57300	-200	5	-0.35	21075092500	368770	78.54	57500	57700	56800	74700	40300	57500	57149.67	86.64	-167944	-57184	58166	57832	57466	57132	56766	57650	56950	305	17200	100	46000	100	1	214790053	123075	11.47	1.07	12	0.17	4997.00	53424.00	59000	20240919	-2.88	48350	20231108	18.51	59000	-2.88	20240919	48800	17.42	20240108	59000	-2.88	20240919	48350	18.51	20231108	0.01	N	017670	100	304 억		91181123	N	N	20	N	00	N
26	20241028	150334	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57100	-400	5	-0.70	17220474300	301464	64.20	57500	57700	56800	74700	40300	57500	57122.82	86.69	-115168	-59754	58166	57832	57466	57132	56766	57650	56950	305	17200	100	46000	100	1	214790053	122645	11.43	1.07	12	0.14	4997.00	53424.00	59000	20240919	-3.22	48350	20231108	18.10	59000	-3.22	20240919	48800	17.01	20240108	59000	-3.22	20240919	48350	18.10	20231108	0.01	N	017670	100	304 억		91233899	N	N	251	N	00	N
27	20241028	140336	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57100	-400	5	-0.70	13404684900	234700	49.98	57500	57700	56800	74700	40300	57500	57114.12	86.71	-89552	-48013	58166	57832	57466	57132	56766	57650	56950	305	17200	100	46000	100	1	214790053	122645	11.43	1.07	12	0.11	4997.00	53424.00	59000	20240919	-3.22	48350	20231108	18.10	59000	-3.22	20240919	48800	17.01	20240108	59000	-3.22	20240919	48350	18.10	20231108	0.01	N	017670	100	304 억		91259515	N	N	251	N	00	N
28	20241028	130334	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57100	-400	5	-0.70	11148404000	195139	41.56	57500	57700	56800	74700	40300	57500	57130.57	86.72	-75735	-40547	58166	57832	57466	57132	56766	57650	56950	305	17200	100	46000	100	1	214790053	122645	11.43	1.07	12	0.09	4997.00	53424.00	59000	20240919	-3.22	48350	20231108	18.10	59000	-3.22	20240919	48800	17.01	20240108	59000	-3.22	20240919	48350	18.10	20231108	0.01	N	017670	100	304 억		91273332	N	N	251	N	00	N
29	20241028	120335	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	-300	5	-0.52	8844641800	154808	32.97	57500	57700	56800	74700	40300	57500	57132.96	86.73	-63427	-30303	58166	57832	57466	57132	56766	57650	56950	305	17200	100	46000	100	1	214790053	122860	11.45	1.07	12	0.07	4997.00	53424.00	59000	20240919	-3.05	48350	20231108	18.30	59000	-3.05	20240919	48800	17.21	20240108	59000	-3.05	20240919	48350	18.30	20231108	0.01	N	017670	100	304 억		91285640	N	N	251	N	00	N
30	20241028	110312	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	-300	5	-0.52	6754651100	118214	25.18	57500	57700	56800	74700	40300	57500	57139.17	86.75	-47083	-20552	58166	57832	57466	57132	56766	57650	56950	305	17200	100	46000	100	1	214790053	122860	11.45	1.07	12	0.06	4997.00	53424.00	59000	20240919	-3.05	48350	20231108	18.30	59000	-3.05	20240919	48800	17.21	20240108	59000	-3.05	20240919	48350	18.30	20231108	0.01	N	017670	100	304 억		91301984	N	N	251	N	00	N
31	20241028	100332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56900	-600	5	-1.04	5013619100	87715	18.68	57500	57700	56800	74700	40300	57500	57158.04	86.76	-32939	-15001	58166	57832	57466	57132	56766	57650	56950	305	17200	100	46000	100	1	214790053	122216	11.39	1.07	12	0.04	4997.00	53424.00	59000	20240919	-3.56	48350	20231108	17.68	59000	-3.56	20240919	48800	16.60	20240108	59000	-3.56	20240919	48350	17.68	20231108	0.01	N	017670	100	304 억		91316128	N	N	251	N	00	N
32	20241028	090332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	-300	5	-0.52	636730000	11075	2.36	57500	57700	57200	74700	40300	57500	57492.55	86.80	486	6002	58166	57832	57466	57132	56766	57650	56950	305	17200	100	46000	100	1	214790053	122860	11.45	1.07	12	0.01	4997.00	53424.00	59000	20240919	-3.05	48350	20231108	18.30	59000	-3.05	20240919	48800	17.21	20240108	59000	-3.05	20240919	48350	18.30	20231108	0.01	N	017670	100	304 억		91349553	N	N	251	N	00	N
33	20241025	160331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57500	200	2	0.35	26964305600	468880	51.34	57700	57800	57100	74400	40200	57300	57507.91	86.81	-32645	40227	58166	57732	57266	56832	56366	57950	57050	305	17100	100	45840	100	1	214790053	123504	11.51	1.08	12	0.22	4997.00	53424.00	59000	20240919	-2.54	48350	20231108	18.92	59000	-2.54	20240919	48800	17.83	20240108	59000	-2.54	20240919	48350	18.92	20231108	0.01	N	017670	100	304 억		91360124	N	N	251	N	00	N
34	20241025	150335	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57500	200	2	0.35	23976708900	416958	45.66	57700	57800	57100	74400	40200	57300	57503.89	86.83	-3985	31634	58166	57732	57266	56832	56366	57950	57050	305	17100	100	45840	100	1	214790053	123504	11.51	1.08	12	0.19	4997.00	53424.00	59000	20240919	-2.54	48350	20231108	18.92	59000	-2.54	20240919	48800	17.83	20240108	59000	-2.54	20240919	48350	18.92	20231108	0.01	N	017670	100	304 억		91388784	N	N	18	N	00	N
35	20241025	140333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57700	400	2	0.70	19735910000	343350	37.60	57700	57800	57100	74400	40200	57300	57480.44	86.85	18547	25946	58166	57732	57266	56832	56366	57950	57050	305	17100	100	45840	100	1	214790053	123934	11.55	1.08	12	0.16	4997.00	53424.00	59000	20240919	-2.20	48350	20231108	19.34	59000	-2.20	20240919	48800	18.24	20240108	59000	-2.20	20240919	48350	19.34	20231108	0.01	N	017670	100	304 억		91411316	N	N	18	N	00	N
36	20241025	130336	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57500	200	2	0.35	16678126600	290278	31.79	57700	57800	57100	74400	40200	57300	57455.70	86.85	16006	11662	58166	57732	57266	56832	56366	57950	57050	305	17100	100	45840	100	1	214790053	123504	11.51	1.08	12	0.14	4997.00	53424.00	59000	20240919	-2.54	48350	20231108	18.92	59000	-2.54	20240919	48800	17.83	20240108	59000	-2.54	20240919	48350	18.92	20231108	0.01	N	017670	100	304 억		91408775	N	N	18	N	00	N
37	20241025	120335	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57500	200	2	0.35	14874347000	258943	28.35	57700	57800	57100	74400	40200	57300	57442.55	86.85	15684	12602	58166	57732	57266	56832	56366	57950	57050	305	17100	100	45840	100	1	214790053	123504	11.51	1.08	12	0.12	4997.00	53424.00	59000	20240919	-2.54	48350	20231108	18.92	59000	-2.54	20240919	48800	17.83	20240108	59000	-2.54	20240919	48350	18.92	20231108	0.01	N	017670	100	304 억		91408453	N	N	18	N	00	N
38	20241025	110333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	-100	5	-0.17	10384851100	181000	19.82	57700	57800	57100	74400	40200	57300	57374.87	86.85	15409	3636	58166	57732	57266	56832	56366	57950	57050	305	17100	100	45840	100	1	214790053	122860	11.45	1.07	12	0.08	4997.00	53424.00	59000	20240919	-3.05	48350	20231108	18.30	59000	-3.05	20240919	48800	17.21	20240108	59000	-3.05	20240919	48350	18.30	20231108	0.01	N	017670	100	304 억		91408178	N	N	18	N	00	N
39	20241025	100334	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57100	-200	5	-0.35	7215080800	125557	13.75	57700	57800	57100	74400	40200	57300	57464.58	86.85	12477	-5163	58166	57732	57266	56832	56366	57950	57050	305	17100	100	45840	100	1	214790053	122645	11.43	1.07	12	0.06	4997.00	53424.00	59000	20240919	-3.22	48350	20231108	18.10	59000	-3.22	20240919	48800	17.01	20240108	59000	-3.22	20240919	48350	18.10	20231108	0.01	N	017670	100	304 억		91405246	N	N	18	N	00	N
40	20241025	090333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57400	100	2	0.17	1084083900	18810	2.06	57700	57700	57400	74400	40200	57300	57633.38	86.87	33142	-1476	58166	57732	57266	56832	56366	57950	57050	305	17100	100	45840	100	1	214790053	123289	11.49	1.07	12	0.01	4997.00	53424.00	59000	20240919	-2.71	48350	20231108	18.72	59000	-2.71	20240919	48800	17.62	20240108	59000	-2.71	20240919	48350	18.72	20231108	0.01	N	017670	100	304 억		91425911	N	N	18	N	00	N
41	20241024	160329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57300	600	2	1.06	32215074800	561594	116.77	57100	57700	56800	73700	39700	56700	57363.83	86.83	-24861	1481	58100	57400	57000	56300	55900	57200	56100	305	17000	100	45360	100	1	214790053	123075	11.47	1.07	12	0.26	4997.00	53424.00	59000	20240919	-2.88	48350	20231108	18.51	59000	-2.88	20240919	48800	17.42	20240108	59000	-2.88	20240919	48350	18.51	20231108	0.01	N	017670	100	304 억		91387725	N	N	18	N	00	N
42	20241024	150330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57300	600	2	1.06	26872073200	468286	97.37	57100	57700	56800	73700	39700	56700	57383.97	86.89	39693	15390	58100	57400	57000	56300	55900	57200	56100	305	17000	100	45360	100	1	214790053	123075	11.47	1.07	12	0.22	4997.00	53424.00	59000	20240919	-2.88	48350	20231108	18.51	59000	-2.88	20240919	48800	17.42	20240108	59000	-2.88	20240919	48350	18.51	20231108	0.01	N	017670	100	304 억		91452279	N	N	291	N	00	N
43	20241024	140329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57400	700	2	1.23	22739797200	396168	82.37	57100	57700	56800	73700	39700	56700	57399.48	86.93	74199	35980	58100	57400	57000	56300	55900	57200	56100	305	17000	100	45360	100	1	214790053	123289	11.49	1.07	12	0.18	4997.00	53424.00	59000	20240919	-2.71	48350	20231108	18.72	59000	-2.71	20240919	48800	17.62	20240108	59000	-2.71	20240919	48350	18.72	20231108	0.01	N	017670	100	304 억		91486785	N	N	291	N	00	N
44	20241024	130331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57400	700	2	1.23	17040072300	296937	61.74	57100	57700	56800	73700	39700	56700	57386.28	86.93	77809	29246	58100	57400	57000	56300	55900	57200	56100	305	17000	100	45360	100	1	214790053	123289	11.49	1.07	12	0.14	4997.00	53424.00	59000	20240919	-2.71	48350	20231108	18.72	59000	-2.71	20240919	48800	17.62	20240108	59000	-2.71	20240919	48350	18.72	20231108	0.01	N	017670	100	304 억		91490395	N	N	291	N	00	N
45	20241024	120330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57400	700	2	1.23	14420093800	251254	52.24	57100	57700	56800	73700	39700	56700	57392.65	86.93	80243	31094	58100	57400	57000	56300	55900	57200	56100	305	17000	100	45360	100	1	214790053	123289	11.49	1.07	12	0.12	4997.00	53424.00	59000	20240919	-2.71	48350	20231108	18.72	59000	-2.71	20240919	48800	17.62	20240108	59000	-2.71	20240919	48350	18.72	20231108	0.01	N	017670	100	304 억		91492829	N	N	291	N	00	N
46	20241024	110332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57500	800	2	1.41	11898426900	207411	43.13	57100	57700	56800	73700	39700	56700	57366.60	86.94	85284	35307	58100	57400	57000	56300	55900	57200	56100	305	17000	100	45360	100	1	214790053	123504	11.51	1.08	12	0.10	4997.00	53424.00	59000	20240919	-2.54	48350	20231108	18.92	59000	-2.54	20240919	48800	17.83	20240108	59000	-2.54	20240919	48350	18.92	20231108	0.01	N	017670	100	304 억		91497870	N	N	291	N	00	N
47	20241024	100332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57500	800	2	1.41	8680987800	151353	31.47	57100	57700	56800	73700	39700	56700	57356.14	86.94	93815	47039	58100	57400	57000	56300	55900	57200	56100	305	17000	100	45360	100	1	214790053	123504	11.51	1.08	12	0.07	4997.00	53424.00	59000	20240919	-2.54	48350	20231108	18.92	59000	-2.54	20240919	48800	17.83	20240108	59000	-2.54	20240919	48350	18.92	20231108	0.01	N	017670	100	304 억		91506401	N	N	291	N	00	N
48	20241024	090340	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57100	400	2	0.71	1221390800	21395	4.45	57100	57200	56800	73700	39700	56700	57088.69	86.90	48177	4193	58100	57400	57000	56300	55900	57200	56100	305	17000	100	45360	100	1	214790053	122645	11.43	1.07	12	0.01	4997.00	53424.00	59000	20240919	-3.22	48350	20231108	18.10	59000	-3.22	20240919	48800	17.01	20240108	59000	-3.22	20240919	48350	18.10	20231108	0.01	N	017670	100	304 억		91460763	N	N	291	N	00	N
49	20241023	160332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56700	-800	5	-1.39	27279086300	478293	75.11	57500	57700	56600	74700	40300	57500	57034.97	86.92	-6832	-75937	58633	58066	57133	56566	55633	58350	56850	305	17200	100	46000	100	1	214790053	121786	11.35	1.06	12	0.22	4997.00	53424.00	59000	20240919	-3.90	48350	20231108	17.27	59000	-3.90	20240919	48800	16.19	20240108	59000	-3.90	20240919	48350	17.27	20231108	0.01	N	017670	100	304 억		91476116	N	N	291	N	00	N
50	20241023	150336	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56700	-800	5	-1.39	24197457200	424003	66.59	57500	57700	56600	74700	40300	57500	57068.90	86.93	8610	-71937	58633	58066	57133	56566	55633	58350	56850	305	17200	100	46000	100	1	214790053	121786	11.35	1.06	12	0.20	4997.00	53424.00	59000	20240919	-3.90	48350	20231108	17.27	59000	-3.90	20240919	48800	16.19	20240108	59000	-3.90	20240919	48350	17.27	20231108	0.01	N	017670	100	304 억		91491558	N	N	14	N	00	N
51	20241023	140337	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56900	-600	5	-1.04	19442739000	340227	53.43	57500	57700	56800	74700	40300	57500	57146.20	86.93	3121	-64150	58633	58066	57133	56566	55633	58350	56850	305	17200	100	46000	100	1	214790053	122216	11.39	1.07	12	0.16	4997.00	53424.00	59000	20240919	-3.56	48350	20231108	17.68	59000	-3.56	20240919	48800	16.60	20240108	59000	-3.56	20240919	48350	17.68	20231108	0.01	N	017670	100	304 억		91486069	N	N	14	N	00	N
52	20241023	130333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57300	-200	5	-0.35	15114238800	264408	41.52	57500	57700	56800	74700	40300	57500	57162.35	86.93	11781	-49331	58633	58066	57133	56566	55633	58350	56850	305	17200	100	46000	100	1	214790053	123075	11.47	1.07	12	0.12	4997.00	53424.00	59000	20240919	-2.88	48350	20231108	18.51	59000	-2.88	20240919	48800	17.42	20240108	59000	-2.88	20240919	48350	18.51	20231108	0.01	N	017670	100	304 억		91494729	N	N	14	N	00	N
53	20241023	120331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	-300	5	-0.52	13166415700	230368	36.18	57500	57700	56800	74700	40300	57500	57153.59	86.94	17767	-44906	58633	58066	57133	56566	55633	58350	56850	305	17200	100	46000	100	1	214790053	122860	11.45	1.07	12	0.11	4997.00	53424.00	59000	20240919	-3.05	48350	20231108	18.30	59000	-3.05	20240919	48800	17.21	20240108	59000	-3.05	20240919	48350	18.30	20231108	0.01	N	017670	100	304 억		91500715	N	N	14	N	00	N
54	20241023	110331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57200	-300	5	-0.52	11127872300	194751	30.59	57500	57700	56800	74700	40300	57500	57138.67	86.95	30558	-38310	58633	58066	57133	56566	55633	58350	56850	305	17200	100	46000	100	1	214790053	122860	11.45	1.07	12	0.09	4997.00	53424.00	59000	20240919	-3.05	48350	20231108	18.30	59000	-3.05	20240919	48800	17.21	20240108	59000	-3.05	20240919	48350	18.30	20231108	0.01	N	017670	100	304 억		91513506	N	N	14	N	00	N
55	20241023	100331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57000	-500	5	-0.87	7989768900	139888	21.97	57500	57700	56800	74700	40300	57500	57115.02	86.96	35011	-36844	58633	58066	57133	56566	55633	58350	56850	305	17200	100	46000	100	1	214790053	122430	11.41	1.07	12	0.07	4997.00	53424.00	59000	20240919	-3.39	48350	20231108	17.89	59000	-3.39	20240919	48800	16.80	20240108	59000	-3.39	20240919	48350	17.89	20231108	0.01	N	017670	100	304 억		91517959	N	N	14	N	00	N
56	20241023	090331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56900	-600	5	-1.04	2796924700	48912	7.68	57500	57700	56800	74700	40300	57500	57181.72	86.97	45333	-20171	58633	58066	57133	56566	55633	58350	56850	305	17200	100	46000	100	1	214790053	122216	11.39	1.07	12	0.02	4997.00	53424.00	59000	20240919	-3.56	48350	20231108	17.68	59000	-3.56	20240919	48800	16.60	20240108	59000	-3.56	20240919	48350	17.68	20231108	0.01	N	017670	100	304 억		91528281	N	N	14	N	00	N
57	20241022	160327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57500	1200	2	2.13	36401877500	636013	179.75	56300	57700	56200	73100	39500	56300	57234.37	86.87	70037	125093	57233	56766	56333	55866	55433	56550	55650	305	16800	100	45040	100	1	214790053	123504	11.51	1.08	12	0.30	4997.00	53424.00	59000	20240919	-2.54	48350	20231108	18.92	59000	-2.54	20240919	48800	17.83	20240108	59000	-2.54	20240919	48350	18.92	20231108	0.03	N	017670	100	304 억		91430466	N	N	14	N	00	N
58	20241022	150332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57700	1400	2	2.49	30852848800	539594	152.50	56300	57700	56200	73100	39500	56300	57177.89	86.92	124564	122351	57233	56766	56333	55866	55433	56550	55650	305	16800	100	45040	100	1	214790053	123934	11.55	1.08	12	0.25	4997.00	53424.00	59000	20240919	-2.20	48350	20231108	19.34	59000	-2.20	20240919	48800	18.24	20240108	59000	-2.20	20240919	48350	19.34	20231108	0.03	N	017670	100	304 억		91484993	N	N	1549	N	00	N
59	20241022	140332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57600	1300	2	2.31	23159095400	405984	114.74	56300	57700	56200	73100	39500	56300	57044.35	86.90	103946	92362	57233	56766	56333	55866	55433	56550	55650	305	16800	100	45040	100	1	214790053	123719	11.53	1.08	12	0.19	4997.00	53424.00	59000	20240919	-2.37	48350	20231108	19.13	59000	-2.37	20240919	48800	18.03	20240108	59000	-2.37	20240919	48350	19.13	20231108	0.03	N	017670	100	304 억		91464375	N	N	1549	N	00	N
60	20241022	130331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57000	700	2	1.24	16336004900	287081	81.14	56300	57400	56200	73100	39500	56300	56903.82	86.88	79004	68748	57233	56766	56333	55866	55433	56550	55650	305	16800	100	45040	100	1	214790053	122430	11.41	1.07	12	0.13	4997.00	53424.00	59000	20240919	-3.39	48350	20231108	17.89	59000	-3.39	20240919	48800	16.80	20240108	59000	-3.39	20240919	48350	17.89	20231108	0.03	N	017670	100	304 억		91439433	N	N	1549	N	00	N
61	20241022	120330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56900	600	2	1.07	14187782400	249331	70.47	56300	57400	56200	73100	39500	56300	56903.40	86.88	74842	67337	57233	56766	56333	55866	55433	56550	55650	305	16800	100	45040	100	1	214790053	122216	11.39	1.07	12	0.12	4997.00	53424.00	59000	20240919	-3.56	48350	20231108	17.68	59000	-3.56	20240919	48800	16.60	20240108	59000	-3.56	20240919	48350	17.68	20231108	0.03	N	017670	100	304 억		91435271	N	N	1549	N	00	N
62	20241022	110329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56800	500	2	0.89	12269445900	215563	60.92	56300	57400	56200	73100	39500	56300	56918.14	86.88	78047	68069	57233	56766	56333	55866	55433	56550	55650	305	16800	100	45040	100	1	214790053	122001	11.37	1.06	12	0.10	4997.00	53424.00	59000	20240919	-3.73	48350	20231108	17.48	59000	-3.73	20240919	48800	16.39	20240108	59000	-3.73	20240919	48350	17.48	20231108	0.03	N	017670	100	304 억		91438476	N	N	1549	N	00	N
63	20241022	100329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	57100	800	2	1.42	9290740900	163194	46.12	56300	57400	56200	73100	39500	56300	56930.65	86.88	76924	69395	57233	56766	56333	55866	55433	56550	55650	305	16800	100	45040	100	1	214790053	122645	11.43	1.07	12	0.08	4997.00	53424.00	59000	20240919	-3.22	48350	20231108	18.10	59000	-3.22	20240919	48800	17.01	20240108	59000	-3.22	20240919	48350	18.10	20231108	0.03	N	017670	100	304 억		91437353	N	N	1549	N	00	N
64	20241022	090330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56600	300	2	0.53	640678500	11352	3.21	56300	56700	56200	73100	39500	56300	56437.50	86.81	9320	4336	57233	56766	56333	55866	55433	56550	55650	305	16800	100	45040	100	1	214790053	121571	11.33	1.06	12	0.01	4997.00	53424.00	59000	20240919	-4.07	48350	20231108	17.06	59000	-4.07	20240919	48800	15.98	20240108	59000	-4.07	20240919	48350	17.06	20231108	0.03	N	017670	100	304 억		91369749	N	N	1549	N	00	N
65	20241021	160328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	100	2	0.18	19963785500	353444	57.25	56500	56800	55900	73000	39400	56200	56483.73	86.78	-24966	-16200	57466	56832	56166	55532	54866	57150	55850	305	16800	100	44960	100	1	214790053	120927	11.27	1.05	12	0.16	4997.00	53424.00	59000	20240919	-4.58	48350	20231108	16.44	59000	-4.58	20240919	48800	15.37	20240108	59000	-4.58	20240919	48350	16.44	20231108	0.03	N	017670	100	304 억		91337734	N	N	1549	N	00	N
66	20241021	150329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56400	200	2	0.36	17674475200	312784	50.66	56500	56800	55900	73000	39400	56200	56506.97	86.80	-9615	-18834	57466	56832	56166	55532	54866	57150	55850	305	16800	100	44960	100	1	214790053	121142	11.29	1.06	12	0.15	4997.00	53424.00	59000	20240919	-4.41	48350	20231108	16.65	59000	-4.41	20240919	48800	15.57	20240108	59000	-4.41	20240919	48350	16.65	20231108	0.03	N	017670	100	304 억		91353085	N	N	55	N	00	N
67	20241021	140330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56600	400	2	0.71	13698038500	242287	39.24	56500	56800	55900	73000	39400	56200	56536.42	86.82	8751	-1705	57466	56832	56166	55532	54866	57150	55850	305	16800	100	44960	100	1	214790053	121571	11.33	1.06	12	0.11	4997.00	53424.00	59000	20240919	-4.07	48350	20231108	17.06	59000	-4.07	20240919	48800	15.98	20240108	59000	-4.07	20240919	48350	17.06	20231108	0.03	N	017670	100	304 억		91371451	N	N	55	N	00	N
68	20241021	130328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56500	300	2	0.53	11701968700	206981	33.52	56500	56800	55900	73000	39400	56200	56536.44	86.83	20158	1403	57466	56832	56166	55532	54866	57150	55850	305	16800	100	44960	100	1	214790053	121356	11.31	1.06	12	0.10	4997.00	53424.00	59000	20240919	-4.24	48350	20231108	16.86	59000	-4.24	20240919	48800	15.78	20240108	59000	-4.24	20240919	48350	16.86	20231108	0.03	N	017670	100	304 억		91382858	N	N	55	N	00	N
69	20241021	120329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56600	400	2	0.71	10616220800	187781	30.41	56500	56800	55900	73000	39400	56200	56535.12	86.82	11462	4740	57466	56832	56166	55532	54866	57150	55850	305	16800	100	44960	100	1	214790053	121571	11.33	1.06	12	0.09	4997.00	53424.00	59000	20240919	-4.07	48350	20231108	17.06	59000	-4.07	20240919	48800	15.98	20240108	59000	-4.07	20240919	48350	17.06	20231108	0.03	N	017670	100	304 억		91374162	N	N	55	N	00	N
70	20241021	110327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56700	500	2	0.89	8635703000	152784	24.75	56500	56800	55900	73000	39400	56200	56522.30	86.82	15645	3227	57466	56832	56166	55532	54866	57150	55850	305	16800	100	44960	100	1	214790053	121786	11.35	1.06	12	0.07	4997.00	53424.00	59000	20240919	-3.90	48350	20231108	17.27	59000	-3.90	20240919	48800	16.19	20240108	59000	-3.90	20240919	48350	17.27	20231108	0.03	N	017670	100	304 억		91378345	N	N	55	N	00	N
71	20241021	100330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56600	400	2	0.71	4992520500	88419	14.32	56500	56800	55900	73000	39400	56200	56464.34	86.82	14499	3094	57466	56832	56166	55532	54866	57150	55850	305	16800	100	44960	100	1	214790053	121571	11.33	1.06	12	0.04	4997.00	53424.00	59000	20240919	-4.07	48350	20231108	17.06	59000	-4.07	20240919	48800	15.98	20240108	59000	-4.07	20240919	48350	17.06	20231108	0.03	N	017670	100	304 억		91377199	N	N	55	N	00	N
72	20241021	090327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56600	400	2	0.71	639609500	11309	1.83	56500	56700	56400	73000	39400	56200	56557.56	86.81	5561	2668	57466	56832	56166	55532	54866	57150	55850	305	16800	100	44960	100	1	214790053	121571	11.33	1.06	12	0.01	4997.00	53424.00	59000	20240919	-4.07	48350	20231108	17.06	59000	-4.07	20240919	48800	15.98	20240108	59000	-4.07	20240919	48350	17.06	20231108	0.03	N	017670	100	304 억		91368261	N	N	55	N	00	N
73	20241018	160327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56200	1000	2	1.81	34700073600	616475	138.21	55500	56800	55500	71700	38700	55200	56287.96	86.76	-44	43548	57066	56132	55566	54632	54066	55850	54350	305	16500	100	44160	100	1	214790053	120712	11.25	1.05	12	0.29	4997.00	53424.00	59000	20240919	-4.75	48350	20231108	16.24	59000	-4.75	20240919	48800	15.16	20240108	59000	-4.75	20240919	48350	16.24	20231108	0.03	N	017670	100	304 억		91316085	N	N	55	N	00	N
74	20241018	150333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56200	1000	2	1.81	28653760900	508766	114.06	55500	56800	55500	71700	38700	55200	56320.12	86.83	70917	61907	57066	56132	55566	54632	54066	55850	54350	305	16500	100	44160	100	1	214790053	120712	11.25	1.05	12	0.24	4997.00	53424.00	59000	20240919	-4.75	48350	20231108	16.24	59000	-4.75	20240919	48800	15.16	20240108	59000	-4.75	20240919	48350	16.24	20231108	0.03	N	017670	100	304 억		91387046	N	N	69	N	00	N
75	20241018	140338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56400	1200	2	2.17	24934030700	442760	99.26	55500	56800	55500	71700	38700	55200	56315.00	86.84	81552	71576	57066	56132	55566	54632	54066	55850	54350	305	16500	100	44160	100	1	214790053	121142	11.29	1.06	12	0.21	4997.00	53424.00	59000	20240919	-4.41	48350	20231108	16.65	59000	-4.41	20240919	48800	15.57	20240108	59000	-4.41	20240919	48350	16.65	20231108	0.03	N	017670	100	304 억		91397681	N	N	69	N	00	N
76	20241018	130329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	1100	2	1.99	22081560500	392165	87.92	55500	56800	55500	71700	38700	55200	56306.81	86.84	83923	73506	57066	56132	55566	54632	54066	55850	54350	305	16500	100	44160	100	1	214790053	120927	11.27	1.05	12	0.18	4997.00	53424.00	59000	20240919	-4.58	48350	20231108	16.44	59000	-4.58	20240919	48800	15.37	20240108	59000	-4.58	20240919	48350	16.44	20231108	0.03	N	017670	100	304 억		91400052	N	N	69	N	00	N
77	20241018	120334	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	1100	2	1.99	19854172500	352609	79.05	55500	56800	55500	71700	38700	55200	56306.48	86.84	85585	76809	57066	56132	55566	54632	54066	55850	54350	305	16500	100	44160	100	1	214790053	120927	11.27	1.05	12	0.16	4997.00	53424.00	59000	20240919	-4.58	48350	20231108	16.44	59000	-4.58	20240919	48800	15.37	20240108	59000	-4.58	20240919	48350	16.44	20231108	0.03	N	017670	100	304 억		91401714	N	N	69	N	00	N
78	20241018	110332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56500	1300	2	2.36	17084778700	303386	68.02	55500	56800	55500	71700	38700	55200	56313.67	86.85	86746	77570	57066	56132	55566	54632	54066	55850	54350	305	16500	100	44160	100	1	214790053	121356	11.31	1.06	12	0.14	4997.00	53424.00	59000	20240919	-4.24	48350	20231108	16.86	59000	-4.24	20240919	48800	15.78	20240108	59000	-4.24	20240919	48350	16.86	20231108	0.03	N	017670	100	304 억		91402875	N	N	69	N	00	N
79	20241018	100328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56600	1400	2	2.54	12681564200	225402	50.53	55500	56800	55500	71700	38700	55200	56261.99	86.84	77402	69397	57066	56132	55566	54632	54066	55850	54350	305	16500	100	44160	100	1	214790053	121571	11.33	1.06	12	0.10	4997.00	53424.00	59000	20240919	-4.07	48350	20231108	17.06	59000	-4.07	20240919	48800	15.98	20240108	59000	-4.07	20240919	48350	17.06	20231108	0.03	N	017670	100	304 억		91393531	N	N	69	N	00	N
80	20241018	090329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55800	600	2	1.09	1508122500	27091	6.07	55500	55900	55500	71700	38700	55200	55668.76	86.78	21794	17769	57066	56132	55566	54632	54066	55850	54350	305	16500	100	44160	100	1	214790053	119853	11.17	1.04	12	0.01	4997.00	53424.00	59000	20240919	-5.42	48350	20231108	15.41	59000	-5.42	20240919	48800	14.34	20240108	59000	-5.42	20240919	48350	15.41	20231108	0.03	N	017670	100	304 억		91337923	N	N	69	N	00	N
81	20241017	160327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55200	-1000	5	-1.78	24622324400	444705	50.67	56100	56500	55000	73000	39400	56200	55367.82	86.76	-170009	-155266	57266	56732	55866	55332	54466	57000	55600	305	16800	100	44960	100	1	214790053	118564	11.05	1.03	12	0.21	4997.00	53424.00	59000	20240919	-6.44	48350	20231108	14.17	59000	-6.44	20240919	48800	13.11	20240108	59000	-6.44	20240919	48350	14.17	20231108	0.02	N	017670	100	304 억		91314012	N	N	69	N	00	N
82	20241017	150328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55100	-1100	5	-1.96	20818813800	375789	42.82	56100	56500	55000	73000	39400	56200	55400.27	86.78	-154744	-142900	57266	56732	55866	55332	54466	57000	55600	305	16800	100	44960	100	1	214790053	118349	11.03	1.03	12	0.17	4997.00	53424.00	59000	20240919	-6.61	48350	20231108	13.96	59000	-6.61	20240919	48800	12.91	20240108	59000	-6.61	20240919	48350	13.96	20231108	0.02	N	017670	100	304 억		91329277	N	N	2589	N	00	N
83	20241017	140329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55200	-1000	5	-1.78	17658939500	318550	36.29	56100	56500	55000	73000	39400	56200	55435.38	86.79	-135625	-129131	57266	56732	55866	55332	54466	57000	55600	305	16800	100	44960	100	1	214790053	118564	11.05	1.03	12	0.15	4997.00	53424.00	59000	20240919	-6.44	48350	20231108	14.17	59000	-6.44	20240919	48800	13.11	20240108	59000	-6.44	20240919	48350	14.17	20231108	0.02	N	017670	100	304 억		91348396	N	N	2589	N	00	N
84	20241017	130328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55100	-1100	5	-1.96	14050252800	253089	28.84	56100	56500	55100	73000	39400	56200	55515.07	86.82	-108657	-102346	57266	56732	55866	55332	54466	57000	55600	305	16800	100	44960	100	1	214790053	118349	11.03	1.03	12	0.12	4997.00	53424.00	59000	20240919	-6.61	48350	20231108	13.96	59000	-6.61	20240919	48800	12.91	20240108	59000	-6.61	20240919	48350	13.96	20231108	0.02	N	017670	100	304 억		91375364	N	N	2589	N	00	N
85	20241017	120329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55200	-1000	5	-1.78	11211150600	201648	22.98	56100	56500	55100	73000	39400	56200	55597.63	86.85	-80265	-84457	57266	56732	55866	55332	54466	57000	55600	305	16800	100	44960	100	1	214790053	118564	11.05	1.03	12	0.09	4997.00	53424.00	59000	20240919	-6.44	48350	20231108	14.17	59000	-6.44	20240919	48800	13.11	20240108	59000	-6.44	20240919	48350	14.17	20231108	0.02	N	017670	100	304 억		91403756	N	N	2589	N	00	N
86	20241017	110329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55400	-800	5	-1.42	7495326200	134452	15.32	56100	56500	55400	73000	39400	56200	55747.23	86.88	-40750	-46380	57266	56732	55866	55332	54466	57000	55600	305	16800	100	44960	100	1	214790053	118994	11.09	1.04	12	0.06	4997.00	53424.00	59000	20240919	-6.10	48350	20231108	14.58	59000	-6.10	20240919	48800	13.52	20240108	59000	-6.10	20240919	48350	14.58	20231108	0.02	N	017670	100	304 억		91443271	N	N	2589	N	00	N
87	20241017	100330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55700	-500	5	-0.89	4745694900	84938	9.68	56100	56500	55600	73000	39400	56200	55872.46	86.90	-21096	-26560	57266	56732	55866	55332	54466	57000	55600	305	16800	100	44960	100	1	214790053	119638	11.15	1.04	12	0.04	4997.00	53424.00	59000	20240919	-5.59	48350	20231108	15.20	59000	-5.59	20240919	48800	14.14	20240108	59000	-5.59	20240919	48350	15.20	20231108	0.02	N	017670	100	304 억		91462925	N	N	2589	N	00	N
88	20241017	090327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56200	0	3	0.00	1236561700	21973	2.50	56100	56500	56100	73000	39400	56200	56276.42	86.93	2597	-4306	57266	56732	55866	55332	54466	57000	55600	305	16800	100	44960	100	1	214790053	120712	11.25	1.05	12	0.01	4997.00	53424.00	59000	20240919	-4.75	48350	20231108	16.24	59000	-4.75	20240919	48800	15.16	20240108	59000	-4.75	20240919	48350	16.24	20231108	0.02	N	017670	100	304 억		91486618	N	N	2589	N	00	N
89	20241016	160326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56200	200	2	0.36	47975166200	858462	279.86	55000	56400	55000	72800	39200	56000	55885.00	86.94	-83453	58897	57266	56632	56166	55532	55066	56400	55300	305	16800	100	44800	100	1	214790053	120712	11.25	1.05	12	0.40	4997.00	53424.00	59000	20240919	-4.75	47700	20231006	17.82	59000	-4.75	20240919	48800	15.16	20240108	59000	-4.75	20240919	48350	16.24	20231108	0.02	N	017670	100	304 억		91499799	N	N	2589	N	00	N
90	20241016	150328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55800	-200	5	-0.36	27881859500	500747	163.24	55000	56400	55000	72800	39200	56000	55680.53	86.91	-109983	18205	57266	56632	56166	55532	55066	56400	55300	305	16800	100	44800	100	1	214790053	119853	11.17	1.04	12	0.23	4997.00	53424.00	59000	20240919	-5.42	47700	20231006	16.98	59000	-5.42	20240919	48800	14.34	20240108	59000	-5.42	20240919	48350	15.41	20231108	0.02	N	017670	100	304 억		91473269	N	N	221	N	00	N
91	20241016	140328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55500	-500	5	-0.89	21330007100	382839	124.81	55000	56400	55000	72800	39200	56000	55715.34	86.93	-89739	-382	57266	56632	56166	55532	55066	56400	55300	305	16800	100	44800	100	1	214790053	119208	11.11	1.04	12	0.18	4997.00	53424.00	59000	20240919	-5.93	47700	20231006	16.35	59000	-5.93	20240919	48800	13.73	20240108	59000	-5.93	20240919	48350	14.79	20231108	0.02	N	017670	100	304 억		91493513	N	N	221	N	00	N
92	20241016	130327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55700	-300	5	-0.54	16426970500	294657	96.06	55000	56400	55000	72800	39200	56000	55749.46	86.96	-61462	5505	57266	56632	56166	55532	55066	56400	55300	305	16800	100	44800	100	1	214790053	119638	11.15	1.04	12	0.14	4997.00	53424.00	59000	20240919	-5.59	47700	20231006	16.77	59000	-5.59	20240919	48800	14.14	20240108	59000	-5.59	20240919	48350	15.20	20231108	0.02	N	017670	100	304 억		91521790	N	N	221	N	00	N
93	20241016	120327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55600	-400	5	-0.71	12282893600	220129	71.76	55000	56400	55000	72800	39200	56000	55798.61	87.00	-20097	28176	57266	56632	56166	55532	55066	56400	55300	305	16800	100	44800	100	1	214790053	119423	11.13	1.04	12	0.10	4997.00	53424.00	59000	20240919	-5.76	47700	20231006	16.56	59000	-5.76	20240919	48800	13.93	20240108	59000	-5.76	20240919	48350	14.99	20231108	0.02	N	017670	100	304 억		91563155	N	N	221	N	00	N
94	20241016	110327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55800	-200	5	-0.36	9347240500	167445	54.59	55000	56400	55000	72800	39200	56000	55822.75	87.03	14497	40067	57266	56632	56166	55532	55066	56400	55300	305	16800	100	44800	100	1	214790053	119853	11.17	1.04	12	0.08	4997.00	53424.00	59000	20240919	-5.42	47700	20231006	16.98	59000	-5.42	20240919	48800	14.34	20240108	59000	-5.42	20240919	48350	15.41	20231108	0.02	N	017670	100	304 억		91597749	N	N	221	N	00	N
95	20241016	100326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56000	0	3	0.00	7069233400	126648	41.29	55000	56400	55000	72800	39200	56000	55817.96	87.03	16227	36355	57266	56632	56166	55532	55066	56400	55300	305	16800	100	44800	100	1	214790053	120282	11.21	1.05	12	0.06	4997.00	53424.00	59000	20240919	-5.08	47700	20231006	17.40	59000	-5.08	20240919	48800	14.75	20240108	59000	-5.08	20240919	48350	15.82	20231108	0.02	N	017670	100	304 억		91599479	N	N	221	N	00	N
96	20241016	090327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55700	-300	5	-0.54	1709686000	30853	10.06	55000	56000	55000	72800	39200	56000	55413.85	87.02	-2046	5285	57266	56632	56166	55532	55066	56400	55300	305	16800	100	44800	100	1	214790053	119638	11.15	1.04	12	0.01	4997.00	53424.00	59000	20240919	-5.59	47700	20231006	16.77	59000	-5.59	20240919	48800	14.14	20240108	59000	-5.59	20240919	48350	15.20	20231108	0.02	N	017670	100	304 억		91581206	N	N	221	N	00	N
97	20241015	160325	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56000	-300	5	-0.53	17196994100	306233	98.88	56400	56800	55700	73100	39500	56300	56156.69	87.00	-53885	-31467	57100	56700	56100	55700	55100	56900	55900	305	16800	100	45040	100	1	214790053	120282	11.21	1.05	12	0.14	4997.00	53424.00	59000	20240919	-5.08	47600	20231005	17.65	59000	-5.08	20240919	48800	14.75	20240108	59000	-5.08	20240919	48350	15.82	20231108	0.02	N	017670	100	304 억		91569607	N	N	221	N	00	N
98	20241015	150327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55900	-400	5	-0.71	12425435700	220938	71.34	56400	56800	55800	73100	39500	56300	56239.47	87.01	-50502	-30340	57100	56700	56100	55700	55100	56900	55900	305	16800	100	45040	100	1	214790053	120068	11.19	1.05	12	0.10	4997.00	53424.00	59000	20240919	-5.25	47600	20231005	17.44	59000	-5.25	20240919	48800	14.55	20240108	59000	-5.25	20240919	48350	15.62	20231108	0.02	N	017670	100	304 억		91572990	N	N	1860	N	00	N
99	20241015	140327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56200	-100	5	-0.18	9424755600	167387	54.05	56400	56800	56000	73100	39500	56300	56305.18	87.02	-36318	-16704	57100	56700	56100	55700	55100	56900	55900	305	16800	100	45040	100	1	214790053	120712	11.25	1.05	12	0.08	4997.00	53424.00	59000	20240919	-4.75	47600	20231005	18.07	59000	-4.75	20240919	48800	15.16	20240108	59000	-4.75	20240919	48350	16.24	20231108	0.02	N	017670	100	304 억		91587174	N	N	1860	N	00	N
100	20241015	130327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56100	-200	5	-0.36	7502886500	133161	43.00	56400	56800	56000	73100	39500	56300	56344.47	87.03	-24909	-5946	57100	56700	56100	55700	55100	56900	55900	305	16800	100	45040	100	1	214790053	120497	11.23	1.05	12	0.06	4997.00	53424.00	59000	20240919	-4.92	47600	20231005	17.86	59000	-4.92	20240919	48800	14.96	20240108	59000	-4.92	20240919	48350	16.03	20231108	0.02	N	017670	100	304 억		91598583	N	N	1860	N	00	N
101	20241015	120326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56200	-100	5	-0.18	5835943800	103459	33.41	56400	56800	56100	73100	39500	56300	56408.28	87.04	-17822	1568	57100	56700	56100	55700	55100	56900	55900	305	16800	100	45040	100	1	214790053	120712	11.25	1.05	12	0.05	4997.00	53424.00	59000	20240919	-4.75	47600	20231005	18.07	59000	-4.75	20240919	48800	15.16	20240108	59000	-4.75	20240919	48350	16.24	20231108	0.02	N	017670	100	304 억		91605670	N	N	1860	N	00	N
102	20241015	110327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56200	-100	5	-0.18	4331984300	76703	24.77	56400	56800	56200	73100	39500	56300	56477.38	87.04	-13889	3496	57100	56700	56100	55700	55100	56900	55900	305	16800	100	45040	100	1	214790053	120712	11.25	1.05	12	0.04	4997.00	53424.00	59000	20240919	-4.75	47600	20231005	18.07	59000	-4.75	20240919	48800	15.16	20240108	59000	-4.75	20240919	48350	16.24	20231108	0.02	N	017670	100	304 억		91609603	N	N	1860	N	00	N
103	20241015	100328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56400	100	2	0.18	2647107700	46800	15.11	56400	56800	56300	73100	39500	56300	56562.13	87.05	-9057	6107	57100	56700	56100	55700	55100	56900	55900	305	16800	100	45040	100	1	214790053	121142	11.29	1.06	12	0.02	4997.00	53424.00	59000	20240919	-4.41	47600	20231005	18.49	59000	-4.41	20240919	48800	15.57	20240108	59000	-4.41	20240919	48350	16.65	20231108	0.02	N	017670	100	304 억		91614435	N	N	1860	N	00	N
104	20241015	090326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56500	200	2	0.36	212143900	3756	1.21	56400	56600	56300	73100	39500	56300	56481.34	87.04	-13007	329	57100	56700	56100	55700	55100	56900	55900	305	16800	100	45040	100	1	214790053	121356	11.31	1.06	12	0.00	4997.00	53424.00	59000	20240919	-4.24	47600	20231005	18.70	59000	-4.24	20240919	48800	15.78	20240108	59000	-4.24	20240919	48350	16.86	20231108	0.02	N	017670	100	304 억		91610485	N	N	1860	N	00	N
105	20241014	160319	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	600	2	1.08	17308545300	308598	109.03	56000	56500	55500	72400	39000	55700	56087.37	86.99	-61443	-7160	56700	56200	55700	55200	54700	55950	54950	305	16700	100	44560	100	1	214790053	120927	11.27	1.05	12	0.14	4997.00	53424.00	59000	20240919	-4.58	47600	20231005	18.28	59000	-4.58	20240919	48800	15.37	20240108	59000	-4.58	20240919	48350	16.44	20231108	0.03	N	017670	100	304 억		91550307	N	N	1860	N	00	N
106	20241014	150322	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56400	700	2	1.26	14676708400	261881	92.52	56000	56500	55500	72400	39000	55700	56043.43	87.01	-38282	-2795	56700	56200	55700	55200	54700	55950	54950	305	16700	100	44560	100	1	214790053	121142	11.29	1.06	12	0.12	4997.00	53424.00	59000	20240919	-4.41	47600	20231005	18.49	59000	-4.41	20240919	48800	15.57	20240108	59000	-4.41	20240919	48350	16.65	20231108	0.03	N	017670	100	304 억		91573468	N	N	89	N	00	N
107	20241014	140323	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	600	2	1.08	12353626100	220577	77.93	56000	56500	55500	72400	39000	55700	56005.96	87.01	-39683	-4844	56700	56200	55700	55200	54700	55950	54950	305	16700	100	44560	100	1	214790053	120927	11.27	1.05	12	0.10	4997.00	53424.00	59000	20240919	-4.58	47600	20231005	18.28	59000	-4.58	20240919	48800	15.37	20240108	59000	-4.58	20240919	48350	16.44	20231108	0.03	N	017670	100	304 억		91572067	N	N	89	N	00	N
108	20241014	130322	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	600	2	1.08	10251373400	183174	64.71	56000	56500	55500	72400	39000	55700	55965.22	87.00	-42302	-1569	56700	56200	55700	55200	54700	55950	54950	305	16700	100	44560	100	1	214790053	120927	11.27	1.05	12	0.09	4997.00	53424.00	59000	20240919	-4.58	47600	20231005	18.28	59000	-4.58	20240919	48800	15.37	20240108	59000	-4.58	20240919	48350	16.44	20231108	0.03	N	017670	100	304 억		91569448	N	N	89	N	00	N
109	20241014	120316	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55800	100	2	0.18	7600431400	136004	48.05	56000	56200	55500	72400	39000	55700	55883.88	87.00	-46394	-4678	56700	56200	55700	55200	54700	55950	54950	305	16700	100	44560	100	1	214790053	119853	11.17	1.04	12	0.06	4997.00	53424.00	59000	20240919	-5.42	47600	20231005	17.23	59000	-5.42	20240919	48800	14.34	20240108	59000	-5.42	20240919	48350	15.41	20231108	0.03	N	017670	100	304 억		91565356	N	N	89	N	00	N
110	20241014	110320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55700	0	3	0.00	6567653700	117495	41.51	56000	56200	55500	72400	39000	55700	55897.30	87.00	-49091	-5052	56700	56200	55700	55200	54700	55950	54950	305	16700	100	44560	100	1	214790053	119638	11.15	1.04	12	0.05	4997.00	53424.00	59000	20240919	-5.59	47600	20231005	17.02	59000	-5.59	20240919	48800	14.14	20240108	59000	-5.59	20240919	48350	15.20	20231108	0.03	N	017670	100	304 억		91562659	N	N	89	N	00	N
111	20241014	100321	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56000	300	2	0.54	3920267400	69992	24.73	56000	56200	55800	72400	39000	55700	56010.22	87.00	-48015	-1067	56700	56200	55700	55200	54700	55950	54950	305	16700	100	44560	100	1	214790053	120282	11.21	1.05	12	0.03	4997.00	53424.00	59000	20240919	-5.08	47600	20231005	17.65	59000	-5.08	20240919	48800	14.75	20240108	59000	-5.08	20240919	48350	15.82	20231108	0.03	N	017670	100	304 억		91563735	N	N	89	N	00	N
112	20241014	090323	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56100	400	2	0.72	750244700	13384	4.73	56000	56200	55900	72400	39000	55700	56055.34	87.00	-46806	1492	56700	56200	55700	55200	54700	55950	54950	305	16700	100	44560	100	1	214790053	120497	11.23	1.05	12	0.01	4997.00	53424.00	59000	20240919	-4.92	47600	20231005	17.86	59000	-4.92	20240919	48800	14.96	20240108	59000	-4.92	20240919	48350	16.03	20231108	0.03	N	017670	100	304 억		91564944	N	N	89	N	00	N
113	20241011	160315	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55700	400	2	0.72	15725601300	282305	42.37	55800	56200	55200	71800	38800	55300	55704.30	87.03	-12829	-24545	56366	55832	55266	54732	54166	55550	54450	305	16500	100	44240	100	1	214790053	119638	11.15	1.04	12	0.13	4997.00	53424.00	59000	20240919	-5.59	47600	20231005	17.02	59000	-5.59	20240919	48800	14.14	20240108	59000	-5.59	20240919	48350	15.20	20231108	0.01	N	017670	100	304 억		91591618	N	N	89	N	00	N
114	20241011	150319	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55600	300	2	0.54	12839391600	230557	34.61	55800	56200	55200	71800	38800	55300	55688.58	87.04	3375	-22253	56366	55832	55266	54732	54166	55550	54450	305	16500	100	44240	100	1	214790053	119423	11.13	1.04	12	0.11	4997.00	53424.00	59000	20240919	-5.76	47600	20231005	16.81	59000	-5.76	20240919	48800	13.93	20240108	59000	-5.76	20240919	48350	14.99	20231108	0.01	N	017670	100	304 억		91607822	N	N	221	N	00	N
115	20241011	140321	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55600	300	2	0.54	10802599000	193849	29.10	55800	56200	55200	71800	38800	55300	55726.88	87.04	3711	-18259	56366	55832	55266	54732	54166	55550	54450	305	16500	100	44240	100	1	214790053	119423	11.13	1.04	12	0.09	4997.00	53424.00	59000	20240919	-5.76	47600	20231005	16.81	59000	-5.76	20240919	48800	13.93	20240108	59000	-5.76	20240919	48350	14.99	20231108	0.01	N	017670	100	304 억		91608158	N	N	221	N	00	N
116	20241011	130321	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55600	300	2	0.54	9835915900	176438	26.48	55800	56200	55200	71800	38800	55300	55747.15	87.04	2393	-14607	56366	55832	55266	54732	54166	55550	54450	305	16500	100	44240	100	1	214790053	119423	11.13	1.04	12	0.08	4997.00	53424.00	59000	20240919	-5.76	47600	20231005	16.81	59000	-5.76	20240919	48800	13.93	20240108	59000	-5.76	20240919	48350	14.99	20231108	0.01	N	017670	100	304 억		91606840	N	N	221	N	00	N
117	20241011	120320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55600	300	2	0.54	9080657100	162836	24.44	55800	56200	55200	71800	38800	55300	55765.66	87.04	307	-12822	56366	55832	55266	54732	54166	55550	54450	305	16500	100	44240	100	1	214790053	119423	11.13	1.04	12	0.08	4997.00	53424.00	59000	20240919	-5.76	47600	20231005	16.81	59000	-5.76	20240919	48800	13.93	20240108	59000	-5.76	20240919	48350	14.99	20231108	0.01	N	017670	100	304 억		91604754	N	N	221	N	00	N
118	20241011	110319	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55500	200	2	0.36	8031196100	143902	21.60	55800	56200	55200	71800	38800	55300	55810.18	87.04	-1389	-10609	56366	55832	55266	54732	54166	55550	54450	305	16500	100	44240	100	1	214790053	119208	11.11	1.04	12	0.07	4997.00	53424.00	59000	20240919	-5.93	47600	20231005	16.60	59000	-5.93	20240919	48800	13.73	20240108	59000	-5.93	20240919	48350	14.79	20231108	0.01	N	017670	100	304 억		91603058	N	N	221	N	00	N
119	20241011	100325	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55900	600	2	1.08	5538840100	99037	14.87	55800	56200	55700	71800	38800	55300	55926.98	87.05	8230	-2934	56366	55832	55266	54732	54166	55550	54450	305	16500	100	44240	100	1	214790053	120068	11.19	1.05	12	0.05	4997.00	53424.00	59000	20240919	-5.25	47600	20231005	17.44	59000	-5.25	20240919	48800	14.55	20240108	59000	-5.25	20240919	48350	15.62	20231108	0.01	N	017670	100	304 억		91612677	N	N	221	N	00	N
120	20241011	090320	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55800	500	2	0.90	912711200	16359	2.46	55800	55900	55700	71800	38800	55300	55792.60	87.04	3422	6852	56366	55832	55266	54732	54166	55550	54450	305	16500	100	44240	100	1	214790053	119853	11.17	1.04	12	0.01	4997.00	53424.00	59000	20240919	-5.42	47600	20231005	17.23	59000	-5.42	20240919	48800	14.34	20240108	59000	-5.42	20240919	48350	15.41	20231108	0.01	N	017670	100	304 억		91607869	N	N	221	N	00	N
121	20241010	160326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55300	600	2	1.10	36028349100	650924	87.19	55600	55800	54700	71100	38300	54700	55349.55	86.87	55848	108205	56633	55666	55133	54166	53633	55400	53900	305	16400	100	43760	100	1	214790053	118779	11.07	1.04	12	0.30	4997.00	53424.00	59000	20240919	-6.27	47600	20231005	16.18	59000	-6.27	20240919	48800	13.32	20240108	59000	-6.27	20240919	48350	14.37	20231108	0.01	N	017670	100	304 억		91423699	N	N	217	N	00	N
122	20241010	150331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55500	800	2	1.46	22506817700	406496	54.45	55600	55800	54700	71100	38300	54700	55367.87	86.91	104365	100276	56633	55666	55133	54166	53633	55400	53900	305	16400	100	43760	100	1	214790053	119208	11.11	1.04	12	0.19	4997.00	53424.00	59000	20240919	-5.93	47600	20231005	16.60	59000	-5.93	20240919	48800	13.73	20240108	59000	-5.93	20240919	48350	14.79	20231108	0.01	N	017670	100	304 억		91472216	N	N	43	N	00	N
123	20241010	140328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55500	800	2	1.46	19398731000	350509	46.95	55600	55800	54700	71100	38300	54700	55344.46	86.89	79500	83714	56633	55666	55133	54166	53633	55400	53900	305	16400	100	43760	100	1	214790053	119208	11.11	1.04	12	0.16	4997.00	53424.00	59000	20240919	-5.93	47600	20231005	16.60	59000	-5.93	20240919	48800	13.73	20240108	59000	-5.93	20240919	48350	14.79	20231108	0.01	N	017670	100	304 억		91447351	N	N	43	N	00	N
124	20241010	130328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55400	700	2	1.28	16092994000	290946	38.97	55600	55800	54700	71100	38300	54700	55312.65	86.87	58058	60744	56633	55666	55133	54166	53633	55400	53900	305	16400	100	43760	100	1	214790053	118994	11.09	1.04	12	0.14	4997.00	53424.00	59000	20240919	-6.10	47600	20231005	16.39	59000	-6.10	20240919	48800	13.52	20240108	59000	-6.10	20240919	48350	14.58	20231108	0.01	N	017670	100	304 억		91425909	N	N	43	N	00	N
125	20241010	120327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55300	600	2	1.10	13732255400	248315	33.26	55600	55800	54700	71100	38300	54700	55301.76	86.85	43912	47041	56633	55666	55133	54166	53633	55400	53900	305	16400	100	43760	100	1	214790053	118779	11.07	1.04	12	0.12	4997.00	53424.00	59000	20240919	-6.27	47600	20231005	16.18	59000	-6.27	20240919	48800	13.32	20240108	59000	-6.27	20240919	48350	14.37	20231108	0.01	N	017670	100	304 억		91411763	N	N	43	N	00	N
126	20241010	110326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55400	700	2	1.28	11497187800	207830	27.84	55600	55800	54700	71100	38300	54700	55320.16	86.85	36396	40884	56633	55666	55133	54166	53633	55400	53900	305	16400	100	43760	100	1	214790053	118994	11.09	1.04	12	0.10	4997.00	53424.00	59000	20240919	-6.10	47600	20231005	16.39	59000	-6.10	20240919	48800	13.52	20240108	59000	-6.10	20240919	48350	14.58	20231108	0.01	N	017670	100	304 억		91404247	N	N	43	N	00	N
127	20241010	100327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55100	400	2	0.73	8551914800	154546	20.70	55600	55800	54700	71100	38300	54700	55335.73	86.83	22526	23380	56633	55666	55133	54166	53633	55400	53900	305	16400	100	43760	100	1	214790053	118349	11.03	1.03	12	0.07	4997.00	53424.00	59000	20240919	-6.61	47600	20231005	15.76	59000	-6.61	20240919	48800	12.91	20240108	59000	-6.61	20240919	48350	13.96	20231108	0.01	N	017670	100	304 억		91390377	N	N	43	N	00	N
128	20241010	090326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55300	600	2	1.10	4269646600	76898	10.30	55600	55800	54700	71100	38300	54700	55523.52	86.84	24114	15305	56633	55666	55133	54166	53633	55400	53900	305	16400	100	43760	100	1	214790053	118779	11.07	1.04	12	0.04	4997.00	53424.00	59000	20240919	-6.27	47600	20231005	16.18	59000	-6.27	20240919	48800	13.32	20240108	59000	-6.27	20240919	48350	14.37	20231108	0.01	N	017670	100	304 억		91391965	N	N	43	N	00	N
129	20241008	160326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	54700	-1900	5	-3.36	40971854600	744597	186.93	56100	56100	54600	73500	39700	56600	55026.50	86.80	-147314	-105365	57466	57032	56466	56032	55466	57250	56250	305	16900	100	45280	100	1	214790053	117490	10.95	1.02	12	0.35	4997.00	53424.00	59000	20240919	-7.29	47600	20231005	14.92	59000	-7.29	20240919	48800	12.09	20240108	59000	-7.29	20240919	48350	13.13	20231108	0.02	N	017670	100	304 억		91350419	N	N	43	N	00	N
130	20241008	150328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	54800	-1800	5	-3.18	35137722300	638037	160.18	56100	56100	54600	73500	39700	56600	55071.60	86.86	-77144	-96659	57466	57032	56466	56032	55466	57250	56250	305	16900	100	45280	100	1	214790053	117705	10.97	1.03	12	0.30	4997.00	53424.00	59000	20240919	-7.12	47600	20231005	15.13	59000	-7.12	20240919	48800	12.30	20240108	59000	-7.12	20240919	48350	13.34	20231108	0.02	N	017670	100	304 억		91420589	N	N	151	N	00	N
131	20241008	140327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	54700	-1900	5	-3.36	27881433700	505736	126.96	56100	56100	54600	73500	39700	56600	55130.41	86.88	-55869	-104193	57466	57032	56466	56032	55466	57250	56250	305	16900	100	45280	100	1	214790053	117490	10.95	1.02	12	0.24	4997.00	53424.00	59000	20240919	-7.29	47600	20231005	14.92	59000	-7.29	20240919	48800	12.09	20240108	59000	-7.29	20240919	48350	13.13	20231108	0.02	N	017670	100	304 억		91441864	N	N	151	N	00	N
132	20241008	130326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	54700	-1900	5	-3.36	23962986100	434211	109.01	56100	56100	54600	73500	39700	56600	55187.42	86.89	-52811	-109973	57466	57032	56466	56032	55466	57250	56250	305	16900	100	45280	100	1	214790053	117490	10.95	1.02	12	0.20	4997.00	53424.00	59000	20240919	-7.29	47600	20231005	14.92	59000	-7.29	20240919	48800	12.09	20240108	59000	-7.29	20240919	48350	13.13	20231108	0.02	N	017670	100	304 억		91444922	N	N	151	N	00	N
133	20241008	120326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55100	-1500	5	-2.65	17401560100	314591	78.98	56100	56100	55000	73500	39700	56600	55314.87	86.92	-16130	-72529	57466	57032	56466	56032	55466	57250	56250	305	16900	100	45280	100	1	214790053	118349	11.03	1.03	12	0.15	4997.00	53424.00	59000	20240919	-6.61	47600	20231005	15.76	59000	-6.61	20240919	48800	12.91	20240108	59000	-6.61	20240919	48350	13.96	20231108	0.02	N	017670	100	304 억		91481603	N	N	151	N	00	N
134	20241008	110326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55100	-1500	5	-2.65	13569028100	244999	61.51	56100	56100	55000	73500	39700	56600	55384.01	86.91	-23062	-58708	57466	57032	56466	56032	55466	57250	56250	305	16900	100	45280	100	1	214790053	118349	11.03	1.03	12	0.11	4997.00	53424.00	59000	20240919	-6.61	47600	20231005	15.76	59000	-6.61	20240919	48800	12.91	20240108	59000	-6.61	20240919	48350	13.96	20231108	0.02	N	017670	100	304 억		91474671	N	N	151	N	00	N
135	20241008	100327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55300	-1300	5	-2.30	8321615500	149860	37.62	56100	56100	55200	73500	39700	56600	55529.26	86.92	-16107	-45574	57466	57032	56466	56032	55466	57250	56250	305	16900	100	45280	100	1	214790053	118779	11.07	1.04	12	0.07	4997.00	53424.00	59000	20240919	-6.27	47600	20231005	16.18	59000	-6.27	20240919	48800	13.32	20240108	59000	-6.27	20240919	48350	14.37	20231108	0.02	N	017670	100	304 억		91481626	N	N	151	N	00	N
136	20241008	090326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55700	-900	5	-1.59	1011348800	18089	4.54	56100	56100	55700	73500	39700	56600	55909.56	86.96	20803	-6863	57466	57032	56466	56032	55466	57250	56250	305	16900	100	45280	100	1	214790053	119638	11.15	1.04	12	0.01	4997.00	53424.00	59000	20240919	-5.59	47600	20231005	17.02	59000	-5.59	20240919	48800	14.14	20240108	59000	-5.59	20240919	48350	15.20	20231108	0.02	N	017670	100	304 억		91518536	N	N	151	N	00	N
137	20241007	160325	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56600	-100	5	-0.18	22407783700	398086	84.00	56500	56900	55900	73700	39700	56700	56288.75	87.01	145887	-8181	57700	57200	56700	56200	55700	57200	56200	305	17000	100	45360	100	1	214790053	121571	11.33	1.06	12	0.19	4997.00	53424.00	59000	20240919	-4.07	47600	20231005	18.91	59000	-4.07	20240919	48800	15.98	20240108	59000	-4.07	20240919	48350	17.06	20231108	0.02	N	017670	100	304 억		91573983	N	N	151	N	00	N
138	20241007	150322	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56500	-200	5	-0.35	19631454100	348957	73.64	56500	56900	55900	73700	39700	56700	56257.51	87.02	161325	-8070	57700	57200	56700	56200	55700	57200	56200	305	17000	100	45360	100	1	214790053	121356	11.31	1.06	12	0.16	4997.00	53424.00	59000	20240919	-4.24	47600	20231005	18.70	59000	-4.24	20240919	48800	15.78	20240108	59000	-4.24	20240919	48350	16.86	20231108	0.02	N	017670	100	304 억		91589421	N	N	81	N	00	N
139	20241007	140337	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56500	-200	5	-0.35	17749925500	315597	66.60	56500	56900	55900	73700	39700	56700	56242.37	87.01	145082	-9966	57700	57200	56700	56200	55700	57200	56200	305	17000	100	45360	100	1	214790053	121356	11.31	1.06	12	0.15	4997.00	53424.00	59000	20240919	-4.24	47600	20231005	18.70	59000	-4.24	20240919	48800	15.78	20240108	59000	-4.24	20240919	48350	16.86	20231108	0.02	N	017670	100	304 억		91573178	N	N	81	N	00	N
140	20241007	130318	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56200	-500	5	-0.88	15033247500	267397	56.43	56500	56900	55900	73700	39700	56700	56220.70	87.00	140845	-4108	57700	57200	56700	56200	55700	57200	56200	305	17000	100	45360	100	1	214790053	120712	11.25	1.05	12	0.12	4997.00	53424.00	59000	20240919	-4.75	47600	20231005	18.07	59000	-4.75	20240919	48800	15.16	20240108	59000	-4.75	20240919	48350	16.24	20231108	0.02	N	017670	100	304 억		91568941	N	N	81	N	00	N
141	20241007	120346	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	-400	5	-0.71	13205289700	234888	49.57	56500	56900	55900	73700	39700	56700	56219.51	86.99	128735	-9722	57700	57200	56700	56200	55700	57200	56200	305	17000	100	45360	100	1	214790053	120927	11.27	1.05	12	0.11	4997.00	53424.00	59000	20240919	-4.58	47600	20231005	18.28	59000	-4.58	20240919	48800	15.37	20240108	59000	-4.58	20240919	48350	16.44	20231108	0.02	N	017670	100	304 억		91556831	N	N	81	N	00	N
142	20241007	110318	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56000	-700	5	-1.23	11466369100	203915	43.03	56500	56900	55900	73700	39700	56700	56231.11	86.98	116612	-16531	57700	57200	56700	56200	55700	57200	56200	305	17000	100	45360	100	1	214790053	120282	11.21	1.05	12	0.09	4997.00	53424.00	59000	20240919	-5.08	47600	20231005	17.65	59000	-5.08	20240919	48800	14.75	20240108	59000	-5.08	20240919	48350	15.82	20231108	0.02	N	017670	100	304 억		91544708	N	N	81	N	00	N
143	20241007	100315	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	-400	5	-0.71	8690636300	154512	32.60	56500	56900	55900	73700	39700	56700	56245.70	86.98	111528	-15394	57700	57200	56700	56200	55700	57200	56200	305	17000	100	45360	100	1	214790053	120927	11.27	1.05	12	0.07	4997.00	53424.00	59000	20240919	-4.58	47600	20231005	18.28	59000	-4.58	20240919	48800	15.37	20240108	59000	-4.58	20240919	48350	16.44	20231108	0.02	N	017670	100	304 억		91539624	N	N	81	N	00	N
144	20241007	090300	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56000	-700	5	-1.23	2398557900	42547	8.98	56500	56500	55900	73700	39700	56700	56374.29	86.96	97372	-7652	57700	57200	56700	56200	55700	57200	56200	305	17000	100	45360	100	1	214790053	120282	11.21	1.05	12	0.02	4997.00	53424.00	59000	20240919	-5.08	47600	20231005	17.65	59000	-5.08	20240919	48800	14.75	20240108	59000	-5.08	20240919	48350	15.82	20231108	0.02	N	017670	100	304 억		91525468	N	N	81	N	00	N
145	20241004	160308	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56700	1100	2	1.98	26815865900	473499	77.02	56700	57200	56200	72200	39000	55600	56633.41	86.86	134928	91211	57000	56300	55500	54800	54000	56650	55150	305	16600	100	44480	100	1	214790053	121786	11.35	1.06	12	0.22	4997.00	53424.00	59000	20240919	-3.90	47600	20231005	19.12	59000	-3.90	20240919	48800	16.19	20240108	59000	-3.90	20240919	47600	19.12	20231005	0.02	N	017670	100	304 억		91421510	N	N	81	N	00	N
146	20241004	150309	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56700	1100	2	1.98	22350926200	394752	64.21	56700	57200	56200	72200	39000	55600	56620.20	86.86	126795	80347	57000	56300	55500	54800	54000	56650	55150	305	16600	100	44480	100	1	214790053	121786	11.35	1.06	12	0.18	4997.00	53424.00	59000	20240919	-3.90	47600	20231005	19.12	59000	-3.90	20240919	48800	16.19	20240108	59000	-3.90	20240919	47600	19.12	20231005	0.02	N	017670	100	304 억		91413377	N	N	22	N	00	N
147	20241004	140310	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56700	1100	2	1.98	18671447200	329853	53.65	56700	57200	56200	72200	39000	55600	56605.39	86.84	110734	68299	57000	56300	55500	54800	54000	56650	55150	305	16600	100	44480	100	1	214790053	121786	11.35	1.06	12	0.15	4997.00	53424.00	59000	20240919	-3.90	47600	20231005	19.12	59000	-3.90	20240919	48800	16.19	20240108	59000	-3.90	20240919	47600	19.12	20231005	0.02	N	017670	100	304 억		91397316	N	N	22	N	00	N
148	20241004	130309	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	700	2	1.26	15816226000	279407	45.45	56700	57200	56200	72200	39000	55600	56606.45	86.83	100618	66301	57000	56300	55500	54800	54000	56650	55150	305	16600	100	44480	100	1	214790053	120927	11.27	1.05	12	0.13	4997.00	53424.00	59000	20240919	-4.58	47600	20231005	18.28	59000	-4.58	20240919	48800	15.37	20240108	59000	-4.58	20240919	47600	18.28	20231005	0.02	N	017670	100	304 억		91387200	N	N	22	N	00	N
149	20241004	120309	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56300	700	2	1.26	13554642100	239248	38.92	56700	57200	56200	72200	39000	55600	56655.25	86.82	88332	62705	57000	56300	55500	54800	54000	56650	55150	305	16600	100	44480	100	1	214790053	120927	11.27	1.05	12	0.11	4997.00	53424.00	59000	20240919	-4.58	47600	20231005	18.28	59000	-4.58	20240919	48800	15.37	20240108	59000	-4.58	20240919	47600	18.28	20231005	0.02	N	017670	100	304 억		91374914	N	N	22	N	00	N
150	20241004	110309	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56400	800	2	1.44	12163843800	214531	34.90	56700	57200	56200	72200	39000	55600	56699.76	86.81	79359	58748	57000	56300	55500	54800	54000	56650	55150	305	16600	100	44480	100	1	214790053	121142	11.29	1.06	12	0.10	4997.00	53424.00	59000	20240919	-4.41	47600	20231005	18.49	59000	-4.41	20240919	48800	15.57	20240108	59000	-4.41	20240919	47600	18.49	20231005	0.02	N	017670	100	304 억		91365941	N	N	22	N	00	N
151	20241004	100309	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56600	1000	2	1.80	9549781500	168349	27.38	56700	57200	56200	72200	39000	55600	56726.18	86.81	74561	51524	57000	56300	55500	54800	54000	56650	55150	305	16600	100	44480	100	1	214790053	121571	11.33	1.06	12	0.08	4997.00	53424.00	59000	20240919	-4.07	47600	20231005	18.91	59000	-4.07	20240919	48800	15.98	20240108	59000	-4.07	20240919	47600	18.91	20231005	0.02	N	017670	100	304 억		91361143	N	N	22	N	00	N
152	20241004	090306	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56400	800	2	1.44	2957648400	52173	8.49	56700	57000	56200	72200	39000	55600	56689.50	86.76	21748	15112	57000	56300	55500	54800	54000	56650	55150	305	16600	100	44480	100	1	214790053	121142	11.29	1.06	12	0.02	4997.00	53424.00	59000	20240919	-4.41	47600	20231005	18.49	59000	-4.41	20240919	48800	15.57	20240108	59000	-4.41	20240919	47600	18.49	20231005	0.02	N	017670	100	304 억		91308330	N	N	22	N	00	N
153	20241002	160306	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55600	-300	5	-0.54	34115044200	613830	96.47	54800	56200	54700	72600	39200	55900	55577.30	86.73	20345	14838	57700	56800	56300	55400	54900	56550	55150	305	16700	100	44720	100	1	214790053	119423	11.13	1.04	12	0.29	4997.00	53424.00	59000	20240919	-5.76	47600	20231005	16.81	59000	-5.76	20240919	48800	13.93	20240108	59000	-5.76	20240919	47600	16.81	20231005	0.01	N	017670	100	304 억		91285713	N	N	22	N	00	N
154	20241002	150311	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55600	-300	5	-0.54	30153065600	542581	85.27	54800	56200	54700	72600	39200	55900	55573.34	86.71	-617	3275	57700	56800	56300	55400	54900	56550	55150	305	16700	100	44720	100	1	214790053	119423	11.13	1.04	12	0.25	4997.00	53424.00	59000	20240919	-5.76	47600	20231005	16.81	59000	-5.76	20240919	48800	13.93	20240108	59000	-5.76	20240919	47600	16.81	20231005	0.01	N	017670	100	304 억		91264751	N	N	85	N	00	N
155	20241002	140309	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55900	0	3	0.00	26536358000	477820	75.09	54800	56200	54700	72600	39200	55900	55536.25	86.71	-5976	1470	57700	56800	56300	55400	54900	56550	55150	305	16700	100	44720	100	1	214790053	120068	11.19	1.05	12	0.22	4997.00	53424.00	59000	20240919	-5.25	47600	20231005	17.44	59000	-5.25	20240919	48800	14.55	20240108	59000	-5.25	20240919	47600	17.44	20231005	0.01	N	017670	100	304 억		91259392	N	N	85	N	00	N
156	20241002	130308	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55900	0	3	0.00	21328166600	384662	60.45	54800	56200	54700	72600	39200	55900	55446.42	86.72	6807	-2682	57700	56800	56300	55400	54900	56550	55150	305	16700	100	44720	100	1	214790053	120068	11.19	1.05	12	0.18	4997.00	53424.00	59000	20240919	-5.25	47600	20231005	17.44	59000	-5.25	20240919	48800	14.55	20240108	59000	-5.25	20240919	47600	17.44	20231005	0.01	N	017670	100	304 억		91272175	N	N	85	N	00	N
157	20241002	120305	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	56000	100	2	0.18	18210966900	328996	51.70	54800	56200	54700	72600	39200	55900	55353.02	86.72	6853	-4395	57700	56800	56300	55400	54900	56550	55150	305	16700	100	44720	100	1	214790053	120282	11.21	1.05	12	0.15	4997.00	53424.00	59000	20240919	-5.08	47600	20231005	17.65	59000	-5.08	20240919	48800	14.75	20240108	59000	-5.08	20240919	47600	17.65	20231005	0.01	N	017670	100	304 억		91272221	N	N	85	N	00	N
158	20241002	110303	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55500	-400	5	-0.72	15738786600	284788	44.76	54800	55900	54700	72600	39200	55900	55264.75	86.72	313	-14797	57700	56800	56300	55400	54900	56550	55150	305	16700	100	44720	100	1	214790053	119208	11.11	1.04	12	0.13	4997.00	53424.00	59000	20240919	-5.93	47600	20231005	16.60	59000	-5.93	20240919	48800	13.73	20240108	59000	-5.93	20240919	47600	16.60	20231005	0.01	N	017670	100	304 억		91265681	N	N	85	N	00	N
159	20241002	100303	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55600	-300	5	-0.54	12106458600	219350	34.47	54800	55900	54700	72600	39200	55900	55192.17	86.71	-6644	-15313	57700	56800	56300	55400	54900	56550	55150	305	16700	100	44720	100	1	214790053	119423	11.13	1.04	12	0.10	4997.00	53424.00	59000	20240919	-5.76	47600	20231005	16.81	59000	-5.76	20240919	48800	13.93	20240108	59000	-5.76	20240919	47600	16.81	20231005	0.01	N	017670	100	304 억		91258724	N	N	85	N	00	N
160	20241002	090301	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	55200	-700	5	-1.25	4384513800	79826	12.55	54800	55500	54700	72600	39200	55900	54924.92	86.70	-12975	-7546	57700	56800	56300	55400	54900	56550	55150	305	16700	100	44720	100	1	214790053	118564	11.05	1.03	12	0.04	4997.00	53424.00	59000	20240919	-6.44	47600	20231005	15.97	59000	-6.44	20240919	48800	13.11	20240108	59000	-6.44	20240919	47600	15.97	20231005	0.01	N	017670	100	304 억		91252393	N	N	85	N	00	N