KissMeData/032640/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160420	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9650	-50	5	-0.52	16294084610	1681713	266.06	9760	9810	9650	12610	6790	9700	9688.98	73.72	-265006	-216101	9813	9756	9723	9666	9633	9740	9650	25740	2910	5000	7560	10	1	436611361	42133	6.77	0.49	12	0.39	1426.00	19633.00	11350	20230612	-14.98	9510	20240415	1.47	10500	-8.10	20240202	9510	1.47	20240415	11350	-14.98	20230612	9510	1.47	20240415	0.14	N	032640	5000	25739 억	157710535	N	N	200	N	N
3	20240531	150420	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9730	30	2	0.31	4954754840	507110	80.23	9760	9810	9730	12610	6790	9700	9770.57	73.83	-13718	18831	9813	9756	9723	9666	9633	9740	9650	25740	2910	5000	7560	10	1	436611361	42482	6.82	0.50	12	0.12	1426.00	19633.00	11350	20230612	-14.27	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	11350	-14.27	20230612	9510	2.31	20240415	0.14	N	032640	5000	25739 억	157961823	N	N	0	N	N
4	20240531	140420	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	40	2	0.41	3884172810	397202	62.84	9760	9810	9730	12610	6790	9700	9778.83	73.86	32419	68368	9813	9756	9723	9666	9633	9740	9650	25740	2910	5000	7560	10	1	436611361	42526	6.83	0.50	12	0.09	1426.00	19633.00	11350	20230612	-14.19	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	158007960	N	N	0	N	N
5	20240531	130421	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	60	2	0.62	3382555200	345770	54.70	9760	9810	9730	12610	6790	9700	9782.67	73.87	54157	89805	9813	9756	9723	9666	9633	9740	9650	25740	2910	5000	7560	10	1	436611361	42613	6.84	0.50	12	0.08	1426.00	19633.00	11350	20230612	-14.01	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11350	-14.01	20230612	9510	2.63	20240415	0.14	N	032640	5000	25739 억	158029698	N	N	0	N	N
6	20240531	120422	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	60	2	0.62	2951410400	301659	47.72	9760	9810	9730	12610	6790	9700	9783.93	73.88	77438	107905	9813	9756	9723	9666	9633	9740	9650	25740	2910	5000	7560	10	1	436611361	42613	6.84	0.50	12	0.07	1426.00	19633.00	11350	20230612	-14.01	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11350	-14.01	20230612	9510	2.63	20240415	0.14	N	032640	5000	25739 억	158052979	N	N	0	N	N
7	20240531	110421	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9790	90	2	0.93	2603871800	266126	42.10	9760	9810	9730	12610	6790	9700	9784.36	73.88	83831	106805	9813	9756	9723	9666	9633	9740	9650	25740	2910	5000	7560	10	1	436611361	42744	6.87	0.50	12	0.06	1426.00	19633.00	11350	20230612	-13.74	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	11350	-13.74	20230612	9510	2.94	20240415	0.14	N	032640	5000	25739 억	158059372	N	N	0	N	N
8	20240531	100422	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9800	100	2	1.03	1890195380	193125	30.55	9760	9810	9740	12610	6790	9700	9787.42	73.88	74591	96191	9813	9756	9723	9666	9633	9740	9650	25740	2910	5000	7560	10	1	436611361	42788	6.87	0.50	12	0.04	1426.00	19633.00	11350	20230612	-13.66	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	11350	-13.66	20230612	9510	3.05	20240415	0.14	N	032640	5000	25739 억	158050132	N	N	0	N	N
9	20240531	090419	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	50	2	0.52	244497980	25061	3.96	9760	9760	9740	12610	6790	9700	9756.11	73.84	720	18932	9813	9756	9723	9666	9633	9740	9650	25740	2910	5000	7560	10	1	436611361	42570	6.84	0.50	12	0.01	1426.00	19633.00	11350	20230612	-14.10	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11350	-14.10	20230612	9510	2.52	20240415	0.14	N	032640	5000	25739 억	157976261	N	N	0	N	N
10	20240530	160418	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9700	-80	5	-0.82	6130300110	630955	103.29	9730	9780	9690	12710	6850	9780	9716.00	73.84	-224708	-216558	9853	9816	9773	9736	9693	9835	9755	25740	2930	5000	7620	10	1	436611361	42351	6.80	0.49	12	0.14	1426.00	19633.00	11360	20230523	-14.61	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	11350	-14.54	20230612	9510	2.00	20240415	0.14	N	032640	5000	25739 억	157974048	N	N	0	N	N
11	20240530	150419	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9700	-80	5	-0.82	5228273700	537983	88.07	9730	9780	9690	12710	6850	9780	9718.29	73.84	-216826	-202429	9853	9816	9773	9736	9693	9835	9755	25740	2930	5000	7620	10	1	436611361	42351	6.80	0.49	12	0.12	1426.00	19633.00	11360	20230523	-14.61	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	11350	-14.54	20230612	9510	2.00	20240415	0.14	N	032640	5000	25739 억	157981930	N	N	0	N	N
12	20240530	140419	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9710	-70	5	-0.72	4723301540	485994	79.56	9730	9780	9690	12710	6850	9780	9718.85	73.86	-186954	-174838	9853	9816	9773	9736	9693	9835	9755	25740	2930	5000	7620	10	1	436611361	42395	6.81	0.49	12	0.11	1426.00	19633.00	11360	20230523	-14.52	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	11350	-14.45	20230612	9510	2.10	20240415	0.14	N	032640	5000	25739 억	158011802	N	N	0	N	N
13	20240530	130420	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9710	-70	5	-0.72	4145944300	426576	69.83	9730	9780	9690	12710	6850	9780	9719.12	73.87	-159662	-154770	9853	9816	9773	9736	9693	9835	9755	25740	2930	5000	7620	10	1	436611361	42395	6.81	0.49	12	0.10	1426.00	19633.00	11360	20230523	-14.52	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	11350	-14.45	20230612	9510	2.10	20240415	0.14	N	032640	5000	25739 억	158039094	N	N	0	N	N
14	20240530	120419	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9720	-60	5	-0.61	2563831100	263577	43.15	9730	9780	9710	12710	6850	9780	9727.07	73.90	-95503	-97644	9853	9816	9773	9736	9693	9835	9755	25740	2930	5000	7620	10	1	436611361	42439	6.82	0.50	12	0.06	1426.00	19633.00	11360	20230523	-14.44	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	11350	-14.36	20230612	9510	2.21	20240415	0.14	N	032640	5000	25739 억	158103253	N	N	0	N	N
15	20240530	110419	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	-40	5	-0.41	1840670740	189183	30.97	9730	9780	9710	12710	6850	9780	9729.58	73.91	-69329	-74153	9853	9816	9773	9736	9693	9835	9755	25740	2930	5000	7620	10	1	436611361	42526	6.83	0.50	12	0.04	1426.00	19633.00	11360	20230523	-14.26	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	158129427	N	N	0	N	N
16	20240530	100420	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9740	-40	5	-0.41	1326585890	136361	22.32	9730	9780	9710	12710	6850	9780	9728.48	73.93	-43188	-51631	9853	9816	9773	9736	9693	9835	9755	25740	2930	5000	7620	10	1	436611361	42526	6.83	0.50	12	0.03	1426.00	19633.00	11360	20230523	-14.26	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	11350	-14.19	20230612	9510	2.42	20240415	0.14	N	032640	5000	25739 억	158155568	N	N	0	N	N
17	20240530	090419	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	-30	5	-0.31	193609450	19890	3.26	9730	9780	9730	12710	6850	9780	9734.01	73.94	-5065	-11356	9853	9816	9773	9736	9693	9835	9755	25740	2930	5000	7620	10	1	436611361	42570	6.84	0.50	12	0.00	1426.00	19633.00	11360	20230523	-14.17	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11350	-14.10	20230612	9510	2.52	20240415	0.14	N	032640	5000	25739 억	158193691	N	N	0	N	N
18	20240529	160415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	0	3	0.00	5945795010	608637	128.83	9750	9810	9730	12710	6850	9780	9769.03	73.95	-133497	-110941	9840	9810	9780	9750	9720	9825	9765	25740	2930	5000	7620	10	1	436611361	42701	6.86	0.50	12	0.14	1426.00	19633.00	11360	20230523	-13.91	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11350	-13.83	20230612	9510	2.84	20240415	0.14	N	032640	5000	25739 억	158198756	N	N	2215	N	N
19	20240529	150416	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	-20	5	-0.20	4414671140	452021	95.68	9750	9810	9730	12710	6850	9780	9766.52	73.96	-98938	-136843	9840	9810	9780	9750	9720	9825	9765	25740	2930	5000	7620	10	1	436611361	42613	6.84	0.50	12	0.10	1426.00	19633.00	11360	20230523	-14.08	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11350	-14.01	20230612	9510	2.63	20240415	0.14	N	032640	5000	25739 억	158233315	N	N	2215	N	N
20	20240529	140417	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	0	3	0.00	3621794130	370839	78.49	9750	9810	9730	12710	6850	9780	9766.49	73.97	-73978	-113249	9840	9810	9780	9750	9720	9825	9765	25740	2930	5000	7620	10	1	436611361	42701	6.86	0.50	12	0.08	1426.00	19633.00	11360	20230523	-13.91	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11350	-13.83	20230612	9510	2.84	20240415	0.14	N	032640	5000	25739 억	158258275	N	N	2215	N	N
21	20240529	130415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	-20	5	-0.20	3186594590	326296	69.07	9750	9810	9730	12710	6850	9780	9765.96	73.98	-64760	-102757	9840	9810	9780	9750	9720	9825	9765	25740	2930	5000	7620	10	1	436611361	42613	6.84	0.50	12	0.07	1426.00	19633.00	11360	20230523	-14.08	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11350	-14.01	20230612	9510	2.63	20240415	0.14	N	032640	5000	25739 억	158267493	N	N	2215	N	N
22	20240529	120418	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	0	3	0.00	2435308450	249337	52.78	9750	9810	9730	12710	6850	9780	9767.14	73.99	-46007	-82773	9840	9810	9780	9750	9720	9825	9765	25740	2930	5000	7620	10	1	436611361	42701	6.86	0.50	12	0.06	1426.00	19633.00	11360	20230523	-13.91	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11350	-13.83	20230612	9510	2.84	20240415	0.14	N	032640	5000	25739 억	158286246	N	N	2215	N	N
23	20240529	110415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	0	3	0.00	2072101530	212195	44.91	9750	9810	9730	12710	6850	9780	9765.08	73.99	-36848	-74036	9840	9810	9780	9750	9720	9825	9765	25740	2930	5000	7620	10	1	436611361	42701	6.86	0.50	12	0.05	1426.00	19633.00	11360	20230523	-13.91	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11350	-13.83	20230612	9510	2.84	20240415	0.14	N	032640	5000	25739 억	158295405	N	N	2215	N	N
24	20240529	100415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	-20	5	-0.20	1439056190	147505	31.22	9750	9780	9730	12710	6850	9780	9755.98	74.00	-15811	-54191	9840	9810	9780	9750	9720	9825	9765	25740	2930	5000	7620	10	1	436611361	42613	6.84	0.50	12	0.03	1426.00	19633.00	11360	20230523	-14.08	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11350	-14.01	20230612	9510	2.63	20240415	0.14	N	032640	5000	25739 억	158316442	N	N	2215	N	N
25	20240529	090412	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	-30	5	-0.31	661975000	67901	14.37	9750	9760	9730	12710	6850	9780	9749.12	73.99	-30512	-53947	9840	9810	9780	9750	9720	9825	9765	25740	2930	5000	7620	10	1	436611361	42570	6.84	0.50	12	0.02	1426.00	19633.00	11360	20230523	-14.17	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11350	-14.10	20230612	9510	2.52	20240415	0.14	N	032640	5000	25739 억	158301741	N	N	2215	N	N
26	20240528	160413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	10	2	0.10	4059942810	414819	83.47	9760	9810	9750	12700	6840	9770	9787.26	74.03	-86083	-140811	9850	9810	9780	9740	9710	9795	9725	25740	2930	5000	7620	10	1	436611361	42701	6.86	0.50	12	0.10	1426.00	19633.00	11360	20230523	-13.91	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11350	-13.83	20230612	9510	2.84	20240415	0.13	N	032640	5000	25739 억	158379609	N	N	2215	N	N
27	20240528	150415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	10	2	0.10	3347309120	341961	68.81	9760	9810	9750	12700	6840	9770	9788.57	74.01	-118328	-123264	9850	9810	9780	9740	9710	9795	9725	25740	2930	5000	7620	10	1	436611361	42701	6.86	0.50	12	0.08	1426.00	19633.00	11360	20230523	-13.91	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11350	-13.83	20230612	9510	2.84	20240415	0.13	N	032640	5000	25739 억	158347364	N	N	0	N	N
28	20240528	140415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9790	20	2	0.20	2527734980	258216	51.96	9760	9810	9750	12700	6840	9770	9789.23	74.03	-95436	-89714	9850	9810	9780	9740	9710	9795	9725	25740	2930	5000	7620	10	1	436611361	42744	6.87	0.50	12	0.06	1426.00	19633.00	11360	20230523	-13.82	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	11350	-13.74	20230612	9510	2.94	20240415	0.13	N	032640	5000	25739 억	158370256	N	N	0	N	N
29	20240528	130413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9800	30	2	0.31	2112331890	215820	43.43	9760	9810	9750	12700	6840	9770	9787.47	74.04	-71407	-67441	9850	9810	9780	9740	9710	9795	9725	25740	2930	5000	7620	10	1	436611361	42788	6.87	0.50	12	0.05	1426.00	19633.00	11360	20230523	-13.73	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	11350	-13.66	20230612	9510	3.05	20240415	0.13	N	032640	5000	25739 억	158394285	N	N	0	N	N
30	20240528	120414	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	40	2	0.41	1669415110	170622	34.33	9760	9810	9750	12700	6840	9770	9784.29	74.05	-52112	-51749	9850	9810	9780	9740	9710	9795	9725	25740	2930	5000	7620	10	1	436611361	42832	6.88	0.50	12	0.04	1426.00	19633.00	11360	20230523	-13.64	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11350	-13.57	20230612	9510	3.15	20240415	0.13	N	032640	5000	25739 억	158413580	N	N	0	N	N
31	20240528	110407	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9790	20	2	0.20	1276864420	130537	26.27	9760	9810	9750	12700	6840	9770	9781.63	74.05	-35781	-36452	9850	9810	9780	9740	9710	9795	9725	25740	2930	5000	7620	10	1	436611361	42744	6.87	0.50	12	0.03	1426.00	19633.00	11360	20230523	-13.82	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	11350	-13.74	20230612	9510	2.94	20240415	0.13	N	032640	5000	25739 억	158429911	N	N	0	N	N
32	20240528	100415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	40	2	0.41	780682860	79890	16.08	9760	9810	9750	12700	6840	9770	9771.97	74.06	-20730	-21228	9850	9810	9780	9740	9710	9795	9725	25740	2930	5000	7620	10	1	436611361	42832	6.88	0.50	12	0.02	1426.00	19633.00	11360	20230523	-13.64	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11350	-13.57	20230612	9510	3.15	20240415	0.13	N	032640	5000	25739 억	158444962	N	N	0	N	N
33	20240528	090415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9750	-20	5	-0.20	234183120	24008	4.83	9760	9770	9750	12700	6840	9770	9754.38	74.06	-12473	-9675	9850	9810	9780	9740	9710	9795	9725	25740	2930	5000	7620	10	1	436611361	42570	6.84	0.50	12	0.01	1426.00	19633.00	11360	20230523	-14.17	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	11350	-14.10	20230612	9510	2.52	20240415	0.13	N	032640	5000	25739 억	158453219	N	N	0	N	N
34	20240527	160408	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9770	0	3	0.00	4855779520	496357	71.82	9780	9820	9750	12700	6840	9770	9782.84	73.98	-412797	-114635	9843	9806	9783	9746	9723	9795	9735	25740	2930	5000	7620	10	1	436611361	42657	6.85	0.50	12	0.11	1426.00	19633.00	11360	20230523	-14.00	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	11350	-13.92	20230612	9510	2.73	20240415	0.13	N	032640	5000	25739 억	158272757	N	N	2699	N	N
35	20240527	150415	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9760	-10	5	-0.10	4160299130	425178	61.52	9780	9820	9750	12700	6840	9770	9784.84	74.01	-357862	-119585	9843	9806	9783	9746	9723	9795	9735	25740	2930	5000	7620	10	1	436611361	42613	6.84	0.50	12	0.10	1426.00	19633.00	11360	20230523	-14.08	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	11350	-14.01	20230612	9510	2.63	20240415	0.13	N	032640	5000	25739 억	158327692	N	N	2699	N	N
36	20240527	140413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9770	0	3	0.00	2991190150	305513	44.21	9780	9820	9760	12700	6840	9770	9790.71	74.03	-298790	-76189	9843	9806	9783	9746	9723	9795	9735	25740	2930	5000	7620	10	1	436611361	42657	6.85	0.50	12	0.07	1426.00	19633.00	11360	20230523	-14.00	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	11350	-13.92	20230612	9510	2.73	20240415	0.13	N	032640	5000	25739 억	158386764	N	N	2699	N	N
37	20240527	130413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	10	2	0.10	2187928540	223340	32.32	9780	9820	9770	12700	6840	9770	9796.40	74.06	-243875	-36449	9843	9806	9783	9746	9723	9795	9735	25740	2930	5000	7620	10	1	436611361	42701	6.86	0.50	12	0.05	1426.00	19633.00	11360	20230523	-13.91	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11350	-13.83	20230612	9510	2.84	20240415	0.13	N	032640	5000	25739 억	158441679	N	N	2699	N	N
38	20240527	120413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9800	30	2	0.31	1611011420	164419	23.79	9780	9820	9770	12700	6840	9770	9798.21	74.08	-205436	-10360	9843	9806	9783	9746	9723	9795	9735	25740	2930	5000	7620	10	1	436611361	42788	6.87	0.50	12	0.04	1426.00	19633.00	11360	20230523	-13.73	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	11350	-13.66	20230612	9510	3.05	20240415	0.13	N	032640	5000	25739 억	158480118	N	N	2699	N	N
39	20240527	110413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9790	20	2	0.20	1257333420	128344	18.57	9780	9820	9770	12700	6840	9770	9796.59	74.08	-192047	-7511	9843	9806	9783	9746	9723	9795	9735	25740	2930	5000	7620	10	1	436611361	42744	6.87	0.50	12	0.03	1426.00	19633.00	11360	20230523	-13.82	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	11350	-13.74	20230612	9510	2.94	20240415	0.13	N	032640	5000	25739 억	158493507	N	N	2699	N	N
40	20240527	100411	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9800	30	2	0.31	791144840	80796	11.69	9780	9820	9770	12700	6840	9770	9791.88	74.09	-174042	-10212	9843	9806	9783	9746	9723	9795	9735	25740	2930	5000	7620	10	1	436611361	42788	6.87	0.50	12	0.02	1426.00	19633.00	11360	20230523	-13.73	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	11350	-13.66	20230612	9510	3.05	20240415	0.13	N	032640	5000	25739 억	158511512	N	N	2699	N	N
41	20240527	090413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	10	2	0.10	64225810	6569	0.95	9780	9790	9770	12700	6840	9770	9777.11	74.10	-151184	-1799	9843	9806	9783	9746	9723	9795	9735	25740	2930	5000	7620	10	1	436611361	42701	6.86	0.50	12	0.00	1426.00	19633.00	11360	20230523	-13.91	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11350	-13.83	20230612	9510	2.84	20240415	0.13	N	032640	5000	25739 억	158534370	N	N	2699	N	N
42	20240524	160354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9770	-40	5	-0.41	6758268760	690863	165.58	9790	9820	9760	12750	6870	9810	9782.36	74.14	-273366	-262701	9903	9856	9833	9786	9763	9845	9775	25740	2940	5000	7650	10	1	436611361	42657	6.85	0.50	12	0.16	1426.00	19633.00	11360	20230523	-14.00	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	11350	-13.92	20230612	9510	2.73	20240415	0.13	N	032640	5000	25739 억	158621762	N	N	2699	N	N
43	20240524	150354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9790	-20	5	-0.20	5328168560	544542	130.51	9790	9820	9760	12750	6870	9810	9784.68	74.19	-172619	-216628	9903	9856	9833	9786	9763	9845	9775	25740	2940	5000	7650	10	1	436611361	42744	6.87	0.50	12	0.12	1426.00	19633.00	11360	20230523	-13.82	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	11350	-13.74	20230612	9510	2.94	20240415	0.13	N	032640	5000	25739 억	158722509	N	N	265	N	N
44	20240524	140356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	-30	5	-0.31	4578678510	467957	112.16	9790	9820	9760	12750	6870	9810	9784.40	74.20	-147489	-182770	9903	9856	9833	9786	9763	9845	9775	25740	2940	5000	7650	10	1	436611361	42701	6.86	0.50	12	0.11	1426.00	19633.00	11360	20230523	-13.91	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11350	-13.83	20230612	9510	2.84	20240415	0.13	N	032640	5000	25739 억	158747639	N	N	265	N	N
45	20240524	130355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9790	-20	5	-0.20	3906074450	399219	95.68	9790	9820	9760	12750	6870	9810	9784.29	74.21	-121651	-158771	9903	9856	9833	9786	9763	9845	9775	25740	2940	5000	7650	10	1	436611361	42744	6.87	0.50	12	0.09	1426.00	19633.00	11360	20230523	-13.82	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	11350	-13.74	20230612	9510	2.94	20240415	0.13	N	032640	5000	25739 억	158773477	N	N	265	N	N
46	20240524	120354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9800	-10	5	-0.10	3075366390	314371	75.35	9790	9820	9760	12750	6870	9810	9782.60	74.23	-86577	-119239	9903	9856	9833	9786	9763	9845	9775	25740	2940	5000	7650	10	1	436611361	42788	6.87	0.50	12	0.07	1426.00	19633.00	11360	20230523	-13.73	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	11350	-13.66	20230612	9510	3.05	20240415	0.13	N	032640	5000	25739 억	158808551	N	N	265	N	N
47	20240524	110354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	-30	5	-0.31	2388964580	244307	58.55	9790	9820	9760	12750	6870	9810	9778.54	74.25	-52324	-80535	9903	9856	9833	9786	9763	9845	9775	25740	2940	5000	7650	10	1	436611361	42701	6.86	0.50	12	0.06	1426.00	19633.00	11360	20230523	-13.91	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11350	-13.83	20230612	9510	2.84	20240415	0.13	N	032640	5000	25739 억	158842804	N	N	265	N	N
48	20240524	100357	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	-30	5	-0.31	1695177810	173440	41.57	9790	9820	9760	12750	6870	9810	9773.86	74.26	-17577	-39632	9903	9856	9833	9786	9763	9845	9775	25740	2940	5000	7650	10	1	436611361	42701	6.86	0.50	12	0.04	1426.00	19633.00	11360	20230523	-13.91	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11350	-13.83	20230612	9510	2.84	20240415	0.13	N	032640	5000	25739 억	158877551	N	N	265	N	N
49	20240524	090355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9770	-40	5	-0.41	268396920	27438	6.58	9790	9820	9760	12750	6870	9810	9781.94	74.27	-12548	-10727	9903	9856	9833	9786	9763	9845	9775	25740	2940	5000	7650	10	1	436611361	42657	6.85	0.50	12	0.01	1426.00	19633.00	11360	20230523	-14.00	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	11350	-13.92	20230612	9510	2.73	20240415	0.13	N	032640	5000	25739 억	158882580	N	N	265	N	N
50	20240523	160352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9810	-30	5	-0.30	4102866630	417129	92.08	9820	9880	9810	12790	6890	9840	9836.01	74.25	-212284	-151337	9946	9892	9846	9792	9746	9920	9820	25740	2950	5000	7670	10	1	436611361	42832	6.88	0.50	12	0.10	1426.00	19633.00	11360	20230523	-13.64	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	11360	-13.64	20230523	9510	3.15	20240415	0.13	N	032640	5000	25739 억	158854236	N	N	265	N	N
51	20240523	150355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	0	3	0.00	3221821460	327354	72.26	9820	9880	9820	12790	6890	9840	9842.01	74.27	-166140	-109431	9946	9892	9846	9792	9746	9920	9820	25740	2950	5000	7670	10	1	436611361	42963	6.90	0.50	12	0.07	1426.00	19633.00	11360	20230523	-13.38	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11360	-13.38	20230523	9510	3.47	20240415	0.13	N	032640	5000	25739 억	158900380	N	N	0	N	N
52	20240523	140355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9830	-10	5	-0.10	2801571220	284594	62.83	9820	9880	9820	12790	6890	9840	9844.10	74.29	-135517	-88053	9946	9892	9846	9792	9746	9920	9820	25740	2950	5000	7670	10	1	436611361	42919	6.89	0.50	12	0.07	1426.00	19633.00	11360	20230523	-13.47	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	11360	-13.47	20230523	9510	3.36	20240415	0.13	N	032640	5000	25739 억	158931003	N	N	0	N	N
53	20240523	130354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9830	-10	5	-0.10	2248260610	228290	50.40	9820	9880	9820	12790	6890	9840	9848.27	74.30	-102015	-63980	9946	9892	9846	9792	9746	9920	9820	25740	2950	5000	7670	10	1	436611361	42919	6.89	0.50	12	0.05	1426.00	19633.00	11360	20230523	-13.47	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	11360	-13.47	20230523	9510	3.36	20240415	0.13	N	032640	5000	25739 억	158964505	N	N	0	N	N
54	20240523	120353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	0	3	0.00	1790468340	181770	40.13	9820	9880	9820	12790	6890	9840	9850.19	74.32	-71048	-46618	9946	9892	9846	9792	9746	9920	9820	25740	2950	5000	7670	10	1	436611361	42963	6.90	0.50	12	0.04	1426.00	19633.00	11360	20230523	-13.38	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11360	-13.38	20230523	9510	3.47	20240415	0.13	N	032640	5000	25739 억	158995472	N	N	0	N	N
55	20240523	110352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	10	2	0.10	1303613870	132364	29.22	9820	9880	9820	12790	6890	9840	9848.71	74.33	-47198	-34470	9946	9892	9846	9792	9746	9920	9820	25740	2950	5000	7670	10	1	436611361	43006	6.91	0.50	12	0.03	1426.00	19633.00	11360	20230523	-13.29	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11360	-13.29	20230523	9510	3.58	20240415	0.13	N	032640	5000	25739 억	159019322	N	N	0	N	N
56	20240523	100352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	10	2	0.10	929848320	94391	20.84	9820	9880	9820	12790	6890	9840	9851.03	74.34	-24725	-18973	9946	9892	9846	9792	9746	9920	9820	25740	2950	5000	7670	10	1	436611361	43006	6.91	0.50	12	0.02	1426.00	19633.00	11360	20230523	-13.29	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11360	-13.29	20230523	9510	3.58	20240415	0.13	N	032640	5000	25739 억	159041795	N	N	0	N	N
57	20240523	090355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	0	3	0.00	163998770	16693	3.69	9820	9850	9820	12790	6890	9840	9824.35	74.34	-20088	-5276	9946	9892	9846	9792	9746	9920	9820	25740	2950	5000	7670	10	1	436611361	42963	6.90	0.50	12	0.00	1426.00	19633.00	11360	20230523	-13.38	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11360	-13.38	20230523	9510	3.47	20240415	0.13	N	032640	5000	25739 억	159046432	N	N	0	N	N
58	20240522	160350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	20	2	0.20	4437905450	450427	64.14	9830	9900	9800	12760	6880	9820	9852.66	74.34	-31584	-27115	9906	9862	9836	9792	9766	9850	9780	25740	2940	5000	7650	10	1	436611361	42963	6.90	0.50	12	0.10	1426.00	19633.00	11360	20230523	-13.38	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11360	-13.38	20230523	9510	3.47	20240415	0.13	N	032640	5000	25739 억	159050484	N	N	50	N	N
59	20240522	150352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	40	2	0.41	3328772070	337928	48.12	9830	9880	9800	12760	6880	9820	9850.54	74.35	-7503	-774	9906	9862	9836	9792	9766	9850	9780	25740	2940	5000	7650	10	1	436611361	43050	6.91	0.50	12	0.08	1426.00	19633.00	11360	20230523	-13.20	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11360	-13.20	20230523	9510	3.68	20240415	0.13	N	032640	5000	25739 억	159074565	N	N	50	N	N
60	20240522	140352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	20	2	0.20	2665695140	270718	38.55	9830	9880	9800	12760	6880	9820	9846.76	74.36	-6370	3316	9906	9862	9836	9792	9766	9850	9780	25740	2940	5000	7650	10	1	436611361	42963	6.90	0.50	12	0.06	1426.00	19633.00	11360	20230523	-13.38	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11360	-13.38	20230523	9510	3.47	20240415	0.13	N	032640	5000	25739 억	159075698	N	N	50	N	N
61	20240522	130351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	30	2	0.31	2290910790	232673	33.13	9830	9880	9800	12760	6880	9820	9846.05	74.35	-11155	-2010	9906	9862	9836	9792	9766	9850	9780	25740	2940	5000	7650	10	1	436611361	43006	6.91	0.50	12	0.05	1426.00	19633.00	11360	20230523	-13.29	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11360	-13.29	20230523	9510	3.58	20240415	0.13	N	032640	5000	25739 억	159070913	N	N	50	N	N
62	20240522	120351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	30	2	0.31	2006600720	203813	29.02	9830	9880	9800	12760	6880	9820	9845.30	74.35	-11728	-7856	9906	9862	9836	9792	9766	9850	9780	25740	2940	5000	7650	10	1	436611361	43006	6.91	0.50	12	0.05	1426.00	19633.00	11360	20230523	-13.29	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11360	-13.29	20230523	9510	3.58	20240415	0.13	N	032640	5000	25739 억	159070340	N	N	50	N	N
63	20240522	110352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	40	2	0.41	1611039500	163672	23.31	9830	9880	9800	12760	6880	9820	9843.10	74.35	-14582	-10120	9906	9862	9836	9792	9766	9850	9780	25740	2940	5000	7650	10	1	436611361	43050	6.91	0.50	12	0.04	1426.00	19633.00	11360	20230523	-13.20	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11360	-13.20	20230523	9510	3.68	20240415	0.13	N	032640	5000	25739 억	159067486	N	N	50	N	N
64	20240522	100352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	40	2	0.41	993165050	101030	14.39	9830	9870	9800	12760	6880	9820	9830.40	74.35	-14949	-13106	9906	9862	9836	9792	9766	9850	9780	25740	2940	5000	7650	10	1	436611361	43050	6.91	0.50	12	0.02	1426.00	19633.00	11360	20230523	-13.20	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11360	-13.20	20230523	9510	3.68	20240415	0.13	N	032640	5000	25739 억	159067119	N	N	50	N	N
65	20240522	090352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9830	10	2	0.10	203419140	20706	2.95	9830	9850	9810	12760	6880	9820	9824.16	74.35	-9305	-747	9906	9862	9836	9792	9766	9850	9780	25740	2940	5000	7650	10	1	436611361	42919	6.89	0.50	12	0.00	1426.00	19633.00	11360	20230523	-13.47	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	11360	-13.47	20230523	9510	3.36	20240415	0.13	N	032640	5000	25739 억	159072763	N	N	50	N	N
66	20240521	160348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9820	-90	5	-0.91	6901570800	701574	159.98	9870	9880	9810	12880	6940	9910	9837.27	74.33	-377720	-316135	9996	9952	9926	9882	9856	9940	9870	25740	2970	5000	7720	10	1	436611361	42875	6.89	0.50	12	0.16	1426.00	19633.00	11360	20230523	-13.56	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	11360	-13.56	20230523	9510	3.26	20240415	0.13	N	032640	5000	25739 억	159018607	N	N	50	N	N
67	20240521	150351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9820	-90	5	-0.91	5579934790	566988	129.29	9870	9880	9820	12880	6940	9910	9841.36	74.38	-274090	-260149	9996	9952	9926	9882	9856	9940	9870	25740	2970	5000	7720	10	1	436611361	42875	6.89	0.50	12	0.13	1426.00	19633.00	11360	20230523	-13.56	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	11360	-13.56	20230523	9510	3.26	20240415	0.13	N	032640	5000	25739 억	159122237	N	N	960	N	N
68	20240521	140350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	-70	5	-0.71	4710473880	478542	109.12	9870	9880	9830	12880	6940	9910	9843.39	74.40	-227885	-213667	9996	9952	9926	9882	9856	9940	9870	25740	2970	5000	7720	10	1	436611361	42963	6.90	0.50	12	0.11	1426.00	19633.00	11360	20230523	-13.38	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11360	-13.38	20230523	9510	3.47	20240415	0.13	N	032640	5000	25739 억	159168442	N	N	960	N	N
69	20240521	130351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	-70	5	-0.71	3761371680	382084	87.13	9870	9880	9830	12880	6940	9910	9844.36	74.43	-167110	-160467	9996	9952	9926	9882	9856	9940	9870	25740	2970	5000	7720	10	1	436611361	42963	6.90	0.50	12	0.09	1426.00	19633.00	11360	20230523	-13.38	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11360	-13.38	20230523	9510	3.47	20240415	0.13	N	032640	5000	25739 억	159229217	N	N	960	N	N
70	20240521	120351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	-70	5	-0.71	2866871840	291163	66.39	9870	9880	9830	12880	6940	9910	9846.28	74.44	-132634	-126284	9996	9952	9926	9882	9856	9940	9870	25740	2970	5000	7720	10	1	436611361	42963	6.90	0.50	12	0.07	1426.00	19633.00	11360	20230523	-13.38	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11360	-13.38	20230523	9510	3.47	20240415	0.13	N	032640	5000	25739 억	159263693	N	N	960	N	N
71	20240521	110352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9830	-80	5	-0.81	2191296690	222472	50.73	9870	9880	9830	12880	6940	9910	9849.76	74.45	-114762	-107665	9996	9952	9926	9882	9856	9940	9870	25740	2970	5000	7720	10	1	436611361	42919	6.89	0.50	12	0.05	1426.00	19633.00	11360	20230523	-13.47	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	11360	-13.47	20230523	9510	3.36	20240415	0.13	N	032640	5000	25739 억	159281565	N	N	960	N	N
72	20240521	100351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	-50	5	-0.50	1511573690	153420	34.98	9870	9880	9830	12880	6940	9910	9852.52	74.47	-80745	-75902	9996	9952	9926	9882	9856	9940	9870	25740	2970	5000	7720	10	1	436611361	43050	6.91	0.50	12	0.04	1426.00	19633.00	11360	20230523	-13.20	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11360	-13.20	20230523	9510	3.68	20240415	0.13	N	032640	5000	25739 억	159315582	N	N	960	N	N
73	20240521	090349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9880	-30	5	-0.30	395829240	40117	9.15	9870	9880	9840	12880	6940	9910	9866.87	74.49	-27184	-21499	9996	9952	9926	9882	9856	9940	9870	25740	2970	5000	7720	10	1	436611361	43137	6.93	0.50	12	0.01	1426.00	19633.00	11360	20230523	-13.03	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	11360	-13.03	20230523	9510	3.89	20240415	0.13	N	032640	5000	25739 억	159369143	N	N	960	N	N
74	20240517	160352	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9910	-20	5	-0.20	5710950560	575504	42.85	9900	9990	9900	12900	6960	9930	9923.40	74.56	-24190	-107534	10090	10010	9950	9870	9810	9980	9840	25740	2970	5000	7740	10	1	436611361	43268	6.95	0.50	12	0.13	1426.00	19633.00	11410	20230511	-13.15	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	11360	-12.76	20230523	9510	4.21	20240415	0.13	N	032640	5000	25739 억	159509750	N	N	23	N	N
75	20240517	150354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	-10	5	-0.10	4139589100	416974	31.05	9900	9990	9900	12900	6960	9930	9927.69	74.58	21107	-71776	10090	10010	9950	9870	9810	9980	9840	25740	2970	5000	7740	10	1	436611361	43312	6.96	0.51	12	0.10	1426.00	19633.00	11410	20230511	-13.06	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	11360	-12.68	20230523	9510	4.31	20240415	0.13	N	032640	5000	25739 억	159555047	N	N	1328	N	N
76	20240517	140347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9930	0	3	0.00	3499967730	352524	26.25	9900	9990	9900	12900	6960	9930	9928.31	74.57	5727	-55708	10090	10010	9950	9870	9810	9980	9840	25740	2970	5000	7740	10	1	436611361	43356	6.96	0.51	12	0.08	1426.00	19633.00	11410	20230511	-12.97	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	11360	-12.59	20230523	9510	4.42	20240415	0.13	N	032640	5000	25739 억	159539667	N	N	1328	N	N
77	20240517	130346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	-10	5	-0.10	2849645940	286988	21.37	9900	9990	9900	12900	6960	9930	9929.50	74.57	2396	-54502	10090	10010	9950	9870	9810	9980	9840	25740	2970	5000	7740	10	1	436611361	43312	6.96	0.51	12	0.07	1426.00	19633.00	11410	20230511	-13.06	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	11360	-12.68	20230523	9510	4.31	20240415	0.13	N	032640	5000	25739 억	159536336	N	N	1328	N	N
78	20240517	120347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	-10	5	-0.10	2395528980	241250	17.96	9900	9990	9900	12900	6960	9930	9929.65	74.57	3113	-34374	10090	10010	9950	9870	9810	9980	9840	25740	2970	5000	7740	10	1	436611361	43312	6.96	0.51	12	0.06	1426.00	19633.00	11410	20230511	-13.06	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	11360	-12.68	20230523	9510	4.31	20240415	0.13	N	032640	5000	25739 억	159537053	N	N	1328	N	N
79	20240517	110346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9930	0	3	0.00	1705876990	171733	12.79	9900	9990	9900	12900	6960	9930	9933.31	74.57	9491	-12785	10090	10010	9950	9870	9810	9980	9840	25740	2970	5000	7740	10	1	436611361	43356	6.96	0.51	12	0.04	1426.00	19633.00	11410	20230511	-12.97	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	11360	-12.59	20230523	9510	4.42	20240415	0.13	N	032640	5000	25739 억	159543431	N	N	1328	N	N
80	20240517	100344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	-10	5	-0.10	775288650	77999	5.81	9900	9990	9900	12900	6960	9930	9939.73	74.58	14740	7342	10090	10010	9950	9870	9810	9980	9840	25740	2970	5000	7740	10	1	436611361	43312	6.96	0.51	12	0.02	1426.00	19633.00	11410	20230511	-13.06	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	11360	-12.68	20230523	9510	4.31	20240415	0.13	N	032640	5000	25739 억	159548680	N	N	1328	N	N
81	20240517	090347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9930	0	3	0.00	89496120	9032	0.67	9900	9930	9900	12900	6960	9930	9908.78	74.57	-8225	-771	10090	10010	9950	9870	9810	9980	9840	25740	2970	5000	7740	10	1	436611361	43356	6.96	0.51	12	0.00	1426.00	19633.00	11410	20230511	-12.97	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	11360	-12.59	20230523	9510	4.42	20240415	0.13	N	032640	5000	25739 억	159525715	N	N	1328	N	N
82	20240516	160345	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9930	-80	5	-0.80	9374459740	942449	120.29	10030	10030	9890	13010	7010	10010	9946.91	74.57	-432292	-373192	10063	10036	9993	9966	9923	10050	9980	25740	3000	5000	7800	10	1	436611361	43356	6.96	0.51	12	0.22	1426.00	19633.00	11410	20230511	-12.97	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	11360	-12.59	20230523	9510	4.42	20240415	0.12	N	032640	5000	25739 억	159533940	N	N	1328	N	N
83	20240516	150343	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9930	-80	5	-0.80	7774404460	781306	99.73	10030	10030	9890	13010	7010	10010	9950.52	74.58	-417634	-337049	10063	10036	9993	9966	9923	10050	9980	25740	3000	5000	7800	10	1	436611361	43356	6.96	0.51	12	0.18	1426.00	19633.00	11410	20230511	-12.97	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	11360	-12.59	20230523	9510	4.42	20240415	0.12	N	032640	5000	25739 억	159548598	N	N	3091	N	N
84	20240516	140346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	-90	5	-0.90	6618097860	664918	84.87	10030	10030	9890	13010	7010	10010	9953.25	74.61	-338739	-261877	10063	10036	9993	9966	9923	10050	9980	25740	3000	5000	7800	10	1	436611361	43312	6.96	0.51	12	0.15	1426.00	19633.00	11410	20230511	-13.06	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	11360	-12.68	20230523	9510	4.31	20240415	0.12	N	032640	5000	25739 억	159627493	N	N	3091	N	N
85	20240516	130346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	-110	5	-1.10	5658210600	568161	72.52	10030	10030	9890	13010	7010	10010	9958.82	74.64	-288085	-210297	10063	10036	9993	9966	9923	10050	9980	25740	3000	5000	7800	10	1	436611361	43225	6.94	0.50	12	0.13	1426.00	19633.00	11410	20230511	-13.23	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	11360	-12.85	20230523	9510	4.10	20240415	0.12	N	032640	5000	25739 억	159678147	N	N	3091	N	N
86	20240516	120344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9920	-90	5	-0.90	4298574910	430926	55.00	10030	10030	9910	13010	7010	10010	9975.20	74.66	-247466	-170884	10063	10036	9993	9966	9923	10050	9980	25740	3000	5000	7800	10	1	436611361	43312	6.96	0.51	12	0.10	1426.00	19633.00	11410	20230511	-13.06	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	11360	-12.68	20230523	9510	4.31	20240415	0.12	N	032640	5000	25739 억	159718766	N	N	3091	N	N
87	20240516	110344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9930	-80	5	-0.80	3196084540	319906	40.83	10030	10030	9930	13010	7010	10010	9990.70	74.67	-209375	-128021	10063	10036	9993	9966	9923	10050	9980	25740	3000	5000	7800	10	1	436611361	43356	6.96	0.51	12	0.07	1426.00	19633.00	11410	20230511	-12.97	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	11360	-12.59	20230523	9510	4.42	20240415	0.12	N	032640	5000	25739 억	159756857	N	N	3091	N	N
88	20240516	100344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	-10	5	-0.10	1913564690	191232	24.41	10030	10030	9980	13010	7010	10010	10006.51	74.72	-107839	-31250	10063	10036	9993	9966	9923	10050	9980	25740	3000	5000	7800	10	1	436611361	43661	7.01	0.51	12	0.04	1426.00	19633.00	11410	20230511	-12.36	9510	20240415	5.15	10500	-4.76	20240202	9510	5.15	20240415	11360	-11.97	20230523	9510	5.15	20240415	0.12	N	032640	5000	25739 억	159858393	N	N	3091	N	N
89	20240516	090344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10010	0	3	0.00	397107020	39643	5.06	10030	10030	9990	13010	7010	10010	10017.08	74.76	-22678	1965	10063	10036	9993	9966	9923	10050	9980	25740	3000	5000	7800	10	1	436611361	43705	7.02	0.51	12	0.01	1426.00	19633.00	11410	20230511	-12.27	9510	20240415	5.26	10500	-4.67	20240202	9510	5.26	20240415	11360	-11.88	20230523	9510	5.26	20240415	0.12	N	032640	5000	25739 억	159943554	N	N	3091	N	N
90	20240514	160348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10010	60	2	0.60	7202463500	720510	197.19	9990	10020	9950	12930	6970	9950	9996.34	74.76	-112559	12399	10030	9990	9960	9920	9890	9975	9905	25740	2980	5000	7760	10	1	436611361	43705	7.02	0.51	12	0.17	1426.00	19633.00	11410	20230511	-12.27	9510	20240415	5.26	10500	-4.67	20240202	9510	5.26	20240415	11360	-11.88	20230523	9510	5.26	20240415	0.12	N	032640	5000	25739 억	159935282	N	N	3091	N	N
91	20240514	150350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10010	60	2	0.60	6346397400	634988	173.78	9990	10010	9950	12930	6970	9950	9994.52	74.76	-99234	8100	10030	9990	9960	9920	9890	9975	9905	25740	2980	5000	7760	10	1	436611361	43705	7.02	0.51	12	0.15	1426.00	19633.00	11410	20230511	-12.27	9510	20240415	5.26	10500	-4.67	20240202	9510	5.26	20240415	11360	-11.88	20230523	9510	5.26	20240415	0.12	N	032640	5000	25739 억	159948607	N	N	5	N	N
92	20240514	140348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	50	2	0.50	5136967530	514014	140.67	9990	10010	9950	12930	6970	9950	9993.83	74.78	-73246	9423	10030	9990	9960	9920	9890	9975	9905	25740	2980	5000	7760	10	1	436611361	43661	7.01	0.51	12	0.12	1426.00	19633.00	11410	20230511	-12.36	9510	20240415	5.15	10500	-4.76	20240202	9510	5.15	20240415	11360	-11.97	20230523	9510	5.15	20240415	0.12	N	032640	5000	25739 억	159974595	N	N	5	N	N
93	20240514	130349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	40	2	0.40	4636907580	463954	126.97	9990	10010	9950	12930	6970	9950	9994.33	74.78	-62487	24170	10030	9990	9960	9920	9890	9975	9905	25740	2980	5000	7760	10	1	436611361	43617	7.01	0.51	12	0.11	1426.00	19633.00	11410	20230511	-12.45	9510	20240415	5.05	10500	-4.86	20240202	9510	5.05	20240415	11360	-12.06	20230523	9510	5.05	20240415	0.12	N	032640	5000	25739 억	159985354	N	N	5	N	N
94	20240514	120348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	50	2	0.50	3521644340	352310	96.42	9990	10010	9950	12930	6970	9950	9995.87	74.78	-57630	18483	10030	9990	9960	9920	9890	9975	9905	25740	2980	5000	7760	10	1	436611361	43661	7.01	0.51	12	0.08	1426.00	19633.00	11410	20230511	-12.36	9510	20240415	5.15	10500	-4.76	20240202	9510	5.15	20240415	11360	-11.97	20230523	9510	5.15	20240415	0.12	N	032640	5000	25739 억	159990211	N	N	5	N	N
95	20240514	110347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	50	2	0.50	2927047000	292821	80.14	9990	10010	9950	12930	6970	9950	9996.03	74.78	-61782	9317	10030	9990	9960	9920	9890	9975	9905	25740	2980	5000	7760	10	1	436611361	43661	7.01	0.51	12	0.07	1426.00	19633.00	11410	20230511	-12.36	9510	20240415	5.15	10500	-4.76	20240202	9510	5.15	20240415	11360	-11.97	20230523	9510	5.15	20240415	0.12	N	032640	5000	25739 억	159986059	N	N	5	N	N
96	20240514	100347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	50	2	0.50	2261013250	226173	61.90	9990	10010	9950	12930	6970	9950	9996.83	74.77	-75279	-3162	10030	9990	9960	9920	9890	9975	9905	25740	2980	5000	7760	10	1	436611361	43661	7.01	0.51	12	0.05	1426.00	19633.00	11410	20230511	-12.36	9510	20240415	5.15	10500	-4.76	20240202	9510	5.15	20240415	11360	-11.97	20230523	9510	5.15	20240415	0.12	N	032640	5000	25739 억	159972562	N	N	5	N	N
97	20240514	090348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9960	10	2	0.10	120345710	12063	3.30	9990	9990	9950	12930	6970	9950	9976.43	74.80	-17033	2546	10030	9990	9960	9920	9890	9975	9905	25740	2980	5000	7760	10	1	436611361	43486	6.98	0.51	12	0.00	1426.00	19633.00	11410	20230511	-12.71	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	11360	-12.32	20230523	9510	4.73	20240415	0.12	N	032640	5000	25739 억	160030808	N	N	5	N	N
98	20240513	160348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9950	-30	5	-0.30	3627598610	364135	87.75	10000	10000	9930	12970	6990	9980	9962.24	74.81	-63739	-68070	10080	10030	10000	9950	9920	10015	9935	25740	2990	5000	7780	10	1	436611361	43443	6.98	0.51	12	0.08	1426.00	19633.00	11410	20230511	-12.80	9510	20240415	4.63	10500	-5.24	20240202	9510	4.63	20240415	11360	-12.41	20230523	9510	4.63	20240415	0.12	N	032640	5000	25739 억	160053366	N	N	5	N	N
99	20240513	150349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9970	-10	5	-0.10	3083206620	309432	74.57	10000	10000	9930	12970	6990	9980	9964.08	74.81	-70865	-58049	10080	10030	10000	9950	9920	10015	9935	25740	2990	5000	7780	10	1	436611361	43530	6.99	0.51	12	0.07	1426.00	19633.00	11410	20230511	-12.62	9510	20240415	4.84	10500	-5.05	20240202	9510	4.84	20240415	11360	-12.24	20230523	9510	4.84	20240415	0.12	N	032640	5000	25739 억	160046240	N	N	4129	N	N
100	20240513	140347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9980	0	3	0.00	2849195680	285963	68.91	10000	10000	9930	12970	6990	9980	9963.51	74.81	-63471	-58342	10080	10030	10000	9950	9920	10015	9935	25740	2990	5000	7780	10	1	436611361	43574	7.00	0.51	12	0.07	1426.00	19633.00	11410	20230511	-12.53	9510	20240415	4.94	10500	-4.95	20240202	9510	4.94	20240415	11360	-12.15	20230523	9510	4.94	20240415	0.12	N	032640	5000	25739 억	160053634	N	N	4129	N	N
101	20240513	130347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9950	-30	5	-0.30	2371713310	238088	57.38	10000	10000	9930	12970	6990	9980	9961.50	74.82	-47737	-42597	10080	10030	10000	9950	9920	10015	9935	25740	2990	5000	7780	10	1	436611361	43443	6.98	0.51	12	0.05	1426.00	19633.00	11410	20230511	-12.80	9510	20240415	4.63	10500	-5.24	20240202	9510	4.63	20240415	11360	-12.41	20230523	9510	4.63	20240415	0.12	N	032640	5000	25739 억	160069368	N	N	4129	N	N
102	20240513	120348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9950	-30	5	-0.30	2153774060	216199	52.10	10000	10000	9930	12970	6990	9980	9962.00	74.82	-40539	-36145	10080	10030	10000	9950	9920	10015	9935	25740	2990	5000	7780	10	1	436611361	43443	6.98	0.51	12	0.05	1426.00	19633.00	11410	20230511	-12.80	9510	20240415	4.63	10500	-5.24	20240202	9510	4.63	20240415	11360	-12.41	20230523	9510	4.63	20240415	0.12	N	032640	5000	25739 억	160076566	N	N	4129	N	N
103	20240513	110346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9970	-10	5	-0.10	1667276490	167292	40.31	10000	10000	9940	12970	6990	9980	9966.27	74.83	-26596	-20747	10080	10030	10000	9950	9920	10015	9935	25740	2990	5000	7780	10	1	436611361	43530	6.99	0.51	12	0.04	1426.00	19633.00	11410	20230511	-12.62	9510	20240415	4.84	10500	-5.05	20240202	9510	4.84	20240415	11360	-12.24	20230523	9510	4.84	20240415	0.12	N	032640	5000	25739 억	160090509	N	N	4129	N	N
104	20240513	100349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9960	-20	5	-0.20	1095939660	109983	26.50	10000	10000	9940	12970	6990	9980	9964.63	74.84	-13168	-5602	10080	10030	10000	9950	9920	10015	9935	25740	2990	5000	7780	10	1	436611361	43486	6.98	0.51	12	0.03	1426.00	19633.00	11410	20230511	-12.71	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	11360	-12.32	20230523	9510	4.73	20240415	0.12	N	032640	5000	25739 억	160103937	N	N	4129	N	N
105	20240513	090348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9980	0	3	0.00	52676880	5272	1.27	10000	10000	9980	12970	6990	9980	9991.82	74.84	-3991	-1002	10080	10030	10000	9950	9920	10015	9935	25740	2990	5000	7780	10	1	436611361	43574	7.00	0.51	12	0.00	1426.00	19633.00	11410	20230511	-12.53	9510	20240415	4.94	10500	-4.95	20240202	9510	4.94	20240415	11360	-12.15	20230523	9510	4.94	20240415	0.12	N	032640	5000	25739 억	160113114	N	N	4129	N	N
106	20240510	160339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9980	-20	5	-0.20	4145302360	414809	51.73	10050	10050	9970	13000	7000	10000	9993.29	74.84	-111207	-23462	10113	10056	10013	9956	9913	10035	9935	25740	3000	5000	7800	10	1	436611361	43574	7.00	0.51	12	0.10	1426.00	19633.00	11410	20230511	-12.53	9510	20240415	4.94	10500	-4.95	20240202	9510	4.94	20240415	11410	-12.53	20230511	9510	4.94	20240415	0.13	N	032640	5000	25739 억	160115848	N	N	4129	N	N
107	20240510	150340	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	-10	5	-0.10	3621072660	362318	45.18	10050	10050	9970	13000	7000	10000	9994.18	74.86	-80204	-12619	10113	10056	10013	9956	9913	10035	9935	25740	3000	5000	7800	10	1	436611361	43617	7.01	0.51	12	0.08	1426.00	19633.00	11410	20230511	-12.45	9510	20240415	5.05	10500	-4.86	20240202	9510	5.05	20240415	11410	-12.45	20230511	9510	5.05	20240415	0.13	N	032640	5000	25739 억	160146851	N	N	159	N	N
108	20240510	140341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	0	3	0.00	3023243390	302505	37.72	10050	10050	9970	13000	7000	10000	9994.03	74.86	-73955	-19183	10113	10056	10013	9956	9913	10035	9935	25740	3000	5000	7800	10	1	436611361	43661	7.01	0.51	12	0.07	1426.00	19633.00	11410	20230511	-12.36	9510	20240415	5.15	10500	-4.76	20240202	9510	5.15	20240415	11410	-12.36	20230511	9510	5.15	20240415	0.13	N	032640	5000	25739 억	160153100	N	N	159	N	N
109	20240510	130339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9970	-30	5	-0.30	2618069700	261918	32.66	10050	10050	9970	13000	7000	10000	9995.76	74.86	-61282	-13498	10113	10056	10013	9956	9913	10035	9935	25740	3000	5000	7800	10	1	436611361	43530	6.99	0.51	12	0.06	1426.00	19633.00	11410	20230511	-12.62	9510	20240415	4.84	10500	-5.05	20240202	9510	4.84	20240415	11410	-12.62	20230511	9510	4.84	20240415	0.13	N	032640	5000	25739 억	160165773	N	N	159	N	N
110	20240510	120337	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9980	-20	5	-0.20	2258596260	225904	28.17	10050	10050	9970	13000	7000	10000	9998.04	74.87	-55114	-8068	10113	10056	10013	9956	9913	10035	9935	25740	3000	5000	7800	10	1	436611361	43574	7.00	0.51	12	0.05	1426.00	19633.00	11410	20230511	-12.53	9510	20240415	4.94	10500	-4.95	20240202	9510	4.94	20240415	11410	-12.53	20230511	9510	4.94	20240415	0.13	N	032640	5000	25739 억	160171941	N	N	159	N	N
111	20240510	110338	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	-10	5	-0.10	1988171000	198830	24.79	10050	10050	9970	13000	7000	10000	9999.35	74.87	-53469	-5001	10113	10056	10013	9956	9913	10035	9935	25740	3000	5000	7800	10	1	436611361	43617	7.01	0.51	12	0.05	1426.00	19633.00	11410	20230511	-12.45	9510	20240415	5.05	10500	-4.86	20240202	9510	5.05	20240415	11410	-12.45	20230511	9510	5.05	20240415	0.13	N	032640	5000	25739 억	160173586	N	N	159	N	N
112	20240510	100339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	0	3	0.00	1195298140	119499	14.90	10050	10050	9970	13000	7000	10000	10002.58	74.88	-24553	9846	10113	10056	10013	9956	9913	10035	9935	25740	3000	5000	7800	10	1	436611361	43661	7.01	0.51	12	0.03	1426.00	19633.00	11410	20230511	-12.36	9510	20240415	5.15	10500	-4.76	20240202	9510	5.15	20240415	11410	-12.36	20230511	9510	5.15	20240415	0.13	N	032640	5000	25739 억	160202502	N	N	159	N	N
113	20240510	090340	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10020	20	2	0.20	154028130	15337	1.91	10050	10050	10000	13000	7000	10000	10042.91	74.90	4013	5047	10113	10056	10013	9956	9913	10035	9935	25740	3000	5000	7800	10	1	436611361	43748	7.03	0.51	12	0.00	1426.00	19633.00	11410	20230511	-12.18	9510	20240415	5.36	10500	-4.57	20240202	9510	5.36	20240415	11410	-12.18	20230511	9510	5.36	20240415	0.13	N	032640	5000	25739 억	160231068	N	N	159	N	N
114	20240509	160344	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	-80	5	-0.79	8019256870	801296	70.80	10070	10070	9970	13100	7060	10080	10007.84	74.86	-239593	-40425	10213	10146	10013	9946	9813	10180	9980	25740	3020	5000	7860	10	1	436611361	43661	7.01	0.51	12	0.18	1426.00	19633.00	11410	20230511	-12.36	9510	20240415	5.15	10500	-4.76	20240202	9510	5.15	20240415	11410	-12.36	20230511	9510	5.15	20240415	0.13	N	032640	5000	25739 억	160150536	N	N	159	N	N
115	20240509	150346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	-90	5	-0.89	5854986530	584811	51.67	10070	10070	9970	13100	7060	10080	10011.74	74.90	-155127	-54666	10213	10146	10013	9946	9813	10180	9980	25740	3020	5000	7860	10	1	436611361	43617	7.01	0.51	12	0.13	1426.00	19633.00	11410	20230511	-12.45	9510	20240415	5.05	10500	-4.86	20240202	9510	5.05	20240415	11410	-12.45	20230511	9510	5.05	20240415	0.13	N	032640	5000	25739 억	160235002	N	N	393	N	N
116	20240509	140339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9980	-100	5	-0.99	4906343630	489764	43.27	10070	10070	9980	13100	7060	10080	10017.75	74.91	-134072	-25297	10213	10146	10013	9946	9813	10180	9980	25740	3020	5000	7860	10	1	436611361	43574	7.00	0.51	12	0.11	1426.00	19633.00	11410	20230511	-12.53	9510	20240415	4.94	10500	-4.95	20240202	9510	4.94	20240415	11410	-12.53	20230511	9510	4.94	20240415	0.13	N	032640	5000	25739 억	160256057	N	N	393	N	N
117	20240509	130341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10000	-80	5	-0.79	4502945050	449394	39.70	10070	10070	9980	13100	7060	10080	10020.01	74.91	-122436	-2205	10213	10146	10013	9946	9813	10180	9980	25740	3020	5000	7860	10	1	436611361	43661	7.01	0.51	12	0.10	1426.00	19633.00	11410	20230511	-12.36	9510	20240415	5.15	10500	-4.76	20240202	9510	5.15	20240415	11410	-12.36	20230511	9510	5.15	20240415	0.13	N	032640	5000	25739 억	160267693	N	N	393	N	N
118	20240509	120339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10010	-70	5	-0.69	3574015810	356604	31.51	10070	10070	9980	13100	7060	10080	10022.33	74.93	-94859	-21185	10213	10146	10013	9946	9813	10180	9980	25740	3020	5000	7860	10	1	436611361	43705	7.02	0.51	12	0.08	1426.00	19633.00	11410	20230511	-12.27	9510	20240415	5.26	10500	-4.67	20240202	9510	5.26	20240415	11410	-12.27	20230511	9510	5.26	20240415	0.13	N	032640	5000	25739 억	160295270	N	N	393	N	N
119	20240509	110333	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10010	-70	5	-0.69	2624425190	261718	23.12	10070	10070	9980	13100	7060	10080	10027.64	74.94	-61519	-21317	10213	10146	10013	9946	9813	10180	9980	25740	3020	5000	7860	10	1	436611361	43705	7.02	0.51	12	0.06	1426.00	19633.00	11410	20230511	-12.27	9510	20240415	5.26	10500	-4.67	20240202	9510	5.26	20240415	11410	-12.27	20230511	9510	5.26	20240415	0.13	N	032640	5000	25739 억	160328610	N	N	393	N	N
120	20240509	100335	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10060	-20	5	-0.20	1119146400	111431	9.85	10070	10070	10020	13100	7060	10080	10043.34	74.96	-14904	-9814	10213	10146	10013	9946	9813	10180	9980	25740	3020	5000	7860	10	1	436611361	43923	7.05	0.51	12	0.03	1426.00	19633.00	11410	20230511	-11.83	9510	20240415	5.78	10500	-4.19	20240202	9510	5.78	20240415	11410	-11.83	20230511	9510	5.78	20240415	0.13	N	032640	5000	25739 억	160375225	N	N	393	N	N
121	20240509	090334	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10020	-60	5	-0.60	235171640	23421	2.07	10070	10070	10020	13100	7060	10080	10040.72	74.97	476	-10407	10213	10146	10013	9946	9813	10180	9980	25740	3020	5000	7860	10	1	436611361	43748	7.03	0.51	12	0.01	1426.00	19633.00	11410	20230511	-12.18	9510	20240415	5.36	10500	-4.57	20240202	9510	5.36	20240415	11410	-12.18	20230511	9510	5.36	20240415	0.13	N	032640	5000	25739 억	160390605	N	N	393	N	N
122	20240508	160334	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10080	180	2	1.82	11301856750	1129860	98.95	9890	10080	9880	12870	6930	9900	10002.88	74.88	471637	558719	9946	9922	9896	9872	9846	9910	9860	25740	2970	5000	7720	10	1	436611361	44010	7.07	0.51	12	0.26	1426.00	19633.00	11410	20230511	-11.66	9510	20240415	5.99	10500	-4.00	20240202	9510	5.99	20240415	11410	-11.66	20230511	9510	5.99	20240415	0.14	N	032640	5000	25739 억	160200972	N	N	393	N	N
123	20240508	150336	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10040	140	2	1.41	8759873880	877444	76.84	9890	10050	9880	12870	6930	9900	9983.40	74.90	511357	442234	9946	9922	9896	9872	9846	9910	9860	25740	2970	5000	7720	10	1	436611361	43836	7.04	0.51	12	0.20	1426.00	19633.00	11410	20230511	-12.01	9510	20240415	5.57	10500	-4.38	20240202	9510	5.57	20240415	11410	-12.01	20230511	9510	5.57	20240415	0.14	N	032640	5000	25739 억	160240692	N	N	36	N	N
124	20240508	140331	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	10030	130	2	1.31	6904905270	692660	60.66	9890	10030	9880	12870	6930	9900	9968.68	74.85	397487	359199	9946	9922	9896	9872	9846	9910	9860	25740	2970	5000	7720	10	1	436611361	43792	7.03	0.51	12	0.16	1426.00	19633.00	11410	20230511	-12.09	9510	20240415	5.47	10500	-4.48	20240202	9510	5.47	20240415	11410	-12.09	20230511	9510	5.47	20240415	0.14	N	032640	5000	25739 억	160126822	N	N	36	N	N
125	20240508	130331	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	90	2	0.91	5051064330	507323	44.43	9890	10000	9880	12870	6930	9900	9956.31	74.80	302972	265391	9946	9922	9896	9872	9846	9910	9860	25740	2970	5000	7720	10	1	436611361	43617	7.01	0.51	12	0.12	1426.00	19633.00	11410	20230511	-12.45	9510	20240415	5.05	10500	-4.86	20240202	9510	5.05	20240415	11410	-12.45	20230511	9510	5.05	20240415	0.14	N	032640	5000	25739 억	160032307	N	N	36	N	N
126	20240508	120332	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	90	2	0.91	4331489700	435303	38.12	9890	9990	9880	12870	6930	9900	9950.52	74.78	250225	221121	9946	9922	9896	9872	9846	9910	9860	25740	2970	5000	7720	10	1	436611361	43617	7.01	0.51	12	0.10	1426.00	19633.00	11410	20230511	-12.45	9510	20240415	5.05	10500	-4.86	20240202	9510	5.05	20240415	11410	-12.45	20230511	9510	5.05	20240415	0.14	N	032640	5000	25739 억	159979560	N	N	36	N	N
127	20240508	110406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9990	90	2	0.91	3436292850	345655	30.27	9890	9990	9880	12870	6930	9900	9941.39	74.75	184084	160224	9946	9922	9896	9872	9846	9910	9860	25740	2970	5000	7720	10	1	436611361	43617	7.01	0.51	12	0.08	1426.00	19633.00	11410	20230511	-12.45	9510	20240415	5.05	10500	-4.86	20240202	9510	5.05	20240415	11410	-12.45	20230511	9510	5.05	20240415	0.14	N	032640	5000	25739 억	159913419	N	N	36	N	N
128	20240508	100338	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9930	30	2	0.30	1671946170	168587	14.76	9890	9940	9880	12870	6930	9900	9917.41	74.69	56975	87223	9946	9922	9896	9872	9846	9910	9860	25740	2970	5000	7720	10	1	436611361	43356	6.96	0.51	12	0.04	1426.00	19633.00	11410	20230511	-12.97	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	11410	-12.97	20230511	9510	4.42	20240415	0.14	N	032640	5000	25739 억	159786310	N	N	36	N	N
129	20240508	090334	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9900	0	3	0.00	318526910	32178	2.82	9890	9910	9880	12870	6930	9900	9898.90	74.66	-9468	19438	9946	9922	9896	9872	9846	9910	9860	25740	2970	5000	7720	10	1	436611361	43225	6.94	0.50	12	0.01	1426.00	19633.00	11410	20230511	-13.23	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	11410	-13.23	20230511	9510	4.10	20240415	0.14	N	032640	5000	25739 억	159719867	N	N	36	N	N
130	20240503	160341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9880	100	2	1.02	3040546330	308541	22.36	9830	9880	9810	12710	6850	9780	9854.58	74.66	-26772	110421	9906	9842	9806	9742	9706	9825	9725	25740	2930	5000	7620	10	1	436611361	43137	6.93	0.50	12	0.07	1426.00	19633.00	11410	20230511	-13.41	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	11410	-13.41	20230511	9510	3.89	20240415	0.14	N	032640	5000	25739 억	159727764	N	N	894	N	N
131	20240503	150341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	80	2	0.82	2491089590	252910	18.33	9830	9870	9810	12710	6850	9780	9849.71	74.68	11584	102629	9906	9842	9806	9742	9706	9825	9725	25740	2930	5000	7620	10	1	436611361	43050	6.91	0.50	12	0.06	1426.00	19633.00	11410	20230511	-13.58	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11410	-13.58	20230511	9510	3.68	20240415	0.14	N	032640	5000	25739 억	159766120	N	N	894	N	N
132	20240503	140341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9870	90	2	0.92	2201290640	223526	16.20	9830	9870	9810	12710	6850	9780	9848.03	74.67	3935	93167	9906	9842	9806	9742	9706	9825	9725	25740	2930	5000	7620	10	1	436611361	43094	6.92	0.50	12	0.05	1426.00	19633.00	11410	20230511	-13.50	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	11410	-13.50	20230511	9510	3.79	20240415	0.14	N	032640	5000	25739 억	159758471	N	N	894	N	N
133	20240503	130341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9860	80	2	0.82	1866914520	189627	13.74	9830	9870	9810	12710	6850	9780	9845.19	74.67	-7182	82094	9906	9842	9806	9742	9706	9825	9725	25740	2930	5000	7620	10	1	436611361	43050	6.91	0.50	12	0.04	1426.00	19633.00	11410	20230511	-13.58	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	11410	-13.58	20230511	9510	3.68	20240415	0.14	N	032640	5000	25739 억	159747354	N	N	894	N	N
134	20240503	120341	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	70	2	0.72	1379753860	140207	10.16	9830	9860	9810	12710	6850	9780	9840.83	74.66	-25775	61428	9906	9842	9806	9742	9706	9825	9725	25740	2930	5000	7620	10	1	436611361	43006	6.91	0.50	12	0.03	1426.00	19633.00	11410	20230511	-13.67	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11410	-13.67	20230511	9510	3.58	20240415	0.14	N	032640	5000	25739 억	159728761	N	N	894	N	N
135	20240503	110339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	70	2	0.72	1113843740	113216	8.20	9830	9860	9810	12710	6850	9780	9838.22	74.66	-31557	54476	9906	9842	9806	9742	9706	9825	9725	25740	2930	5000	7620	10	1	436611361	43006	6.91	0.50	12	0.03	1426.00	19633.00	11410	20230511	-13.67	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11410	-13.67	20230511	9510	3.58	20240415	0.14	N	032640	5000	25739 억	159722979	N	N	894	N	N
136	20240503	100339	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9830	50	2	0.51	768985360	78200	5.67	9830	9850	9810	12710	6850	9780	9833.57	74.65	-47183	39066	9906	9842	9806	9742	9706	9825	9725	25740	2930	5000	7620	10	1	436611361	42919	6.89	0.50	12	0.02	1426.00	19633.00	11410	20230511	-13.85	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	11410	-13.85	20230511	9510	3.36	20240415	0.14	N	032640	5000	25739 억	159707353	N	N	894	N	N
137	20240503	090338	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9830	50	2	0.51	99564960	10127	0.73	9830	9840	9820	12710	6850	9780	9831.63	74.63	-84430	3552	9906	9842	9806	9742	9706	9825	9725	25740	2930	5000	7620	10	1	436611361	42919	6.89	0.50	12	0.00	1426.00	19633.00	11410	20230511	-13.85	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	11410	-13.85	20230511	9510	3.36	20240415	0.14	N	032640	5000	25739 억	159670106	N	N	894	N	N
138	20240502	160337	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	-70	5	-0.71	7640016270	778552	90.57	9830	9870	9770	12800	6900	9850	9813.13	74.63	-225407	-180179	9930	9890	9870	9830	9810	9880	9820	25740	2950	5000	7680	10	1	436611361	42701	6.86	0.50	12	0.18	1426.00	19633.00	11410	20230511	-14.29	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11410	-14.29	20230511	9510	2.84	20240415	0.15	N	032640	5000	25739 억	159659099	N	N	894	N	N
139	20240502	150338	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9780	-70	5	-0.71	6257869980	637283	74.13	9830	9870	9780	12800	6900	9850	9819.61	74.64	-204985	-130558	9930	9890	9870	9830	9810	9880	9820	25740	2950	5000	7680	10	1	436611361	42701	6.86	0.50	12	0.15	1426.00	19633.00	11410	20230511	-14.29	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	11410	-14.29	20230511	9510	2.84	20240415	0.15	N	032640	5000	25739 억	159679521	N	N	40	N	N
140	20240502	140337	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9830	-20	5	-0.20	5148273650	524013	60.96	9830	9870	9800	12800	6900	9850	9824.70	74.65	-183141	-107470	9930	9890	9870	9830	9810	9880	9820	25740	2950	5000	7680	10	1	436611361	42919	6.89	0.50	12	0.12	1426.00	19633.00	11410	20230511	-13.85	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	11410	-13.85	20230511	9510	3.36	20240415	0.15	N	032640	5000	25739 억	159701365	N	N	40	N	N
141	20240502	130336	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9840	-10	5	-0.10	4183682750	425882	49.54	9830	9870	9800	12800	6900	9850	9823.57	74.65	-169070	-92856	9930	9890	9870	9830	9810	9880	9820	25740	2950	5000	7680	10	1	436611361	42963	6.90	0.50	12	0.10	1426.00	19633.00	11410	20230511	-13.76	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	11410	-13.76	20230511	9510	3.47	20240415	0.15	N	032640	5000	25739 억	159715436	N	N	40	N	N
142	20240502	120336	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9820	-30	5	-0.30	3510528590	357396	41.57	9830	9870	9800	12800	6900	9850	9822.51	74.66	-158922	-81171	9930	9890	9870	9830	9810	9880	9820	25740	2950	5000	7680	10	1	436611361	42875	6.89	0.50	12	0.08	1426.00	19633.00	11410	20230511	-13.94	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	11410	-13.94	20230511	9510	3.26	20240415	0.15	N	032640	5000	25739 억	159725584	N	N	40	N	N
143	20240502	110335	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9820	-30	5	-0.30	2398263790	244015	28.39	9830	9870	9810	12800	6900	9850	9828.34	74.67	-130703	-56394	9930	9890	9870	9830	9810	9880	9820	25740	2950	5000	7680	10	1	436611361	42875	6.89	0.50	12	0.06	1426.00	19633.00	11410	20230511	-13.94	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	11410	-13.94	20230511	9510	3.26	20240415	0.15	N	032640	5000	25739 억	159753803	N	N	40	N	N
144	20240502	100335	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9850	0	3	0.00	1504379620	153104	17.81	9830	9870	9810	12800	6900	9850	9825.86	74.68	-110909	-29266	9930	9890	9870	9830	9810	9880	9820	25740	2950	5000	7680	10	1	436611361	43006	6.91	0.50	12	0.04	1426.00	19633.00	11410	20230511	-13.67	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	11410	-13.67	20230511	9510	3.58	20240415	0.15	N	032640	5000	25739 억	159773597	N	N	40	N	N
145	20240502	090336	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	9830	-20	5	-0.20	295227860	30052	3.50	9830	9840	9810	12800	6900	9850	9823.86	74.69	-94422	-6102	9930	9890	9870	9830	9810	9880	9820	25740	2950	5000	7680	10	1	436611361	42919	6.89	0.50	12	0.01	1426.00	19633.00	11410	20230511	-13.85	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	11410	-13.85	20230511	9510	3.36	20240415	0.15	N	032640	5000	25739 억	159790084	N	N	40	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History