KissMeData/030200/price/prices-20240501.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	20240531	160412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36600	450	2	1.24	114263689700	3104141	643.44	36700	37700	36600	46950	25350	36150	36810.36	93.18	-11453	-179738	37183	36666	36183	35666	35183	36925	35925	15645	10800	5000	28190	50	1	257164985	94122	9.42	0.55	12	1.21	3887.00	66498.00	42400	20240219	-13.68	29000	20230711	26.21	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230711	0.03	N	030200	5000	15644 억		117417912	N	N	28	N	00	N
3	20240531	150412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36900	750	2	2.07	33717426150	904288	187.44	36700	37700	36700	46950	25350	36150	37286.16	93.25	79564	-30080	37183	36666	36183	35666	35183	36925	35925	15645	10800	5000	28190	50	1	257164985	94894	9.49	0.55	12	0.35	3887.00	66498.00	42400	20240219	-12.97	29000	20230711	27.24	42400	-12.97	20240219	32950	11.99	20240117	42400	-12.97	20240219	29000	27.24	20230711	0.03	N	030200	5000	15644 억		117508929	N	N	1042	N	00	N
4	20240531	140412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	1000	2	2.77	28491515300	763304	158.22	36700	37700	36700	46950	25350	36150	37326.56	93.29	120095	24628	37183	36666	36183	35666	35183	36925	35925	15645	10800	5000	28190	50	1	257164985	95537	9.56	0.56	12	0.30	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.03	N	030200	5000	15644 억		117549460	N	N	1042	N	00	N
5	20240531	130414	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37350	1200	2	3.32	24920523350	667277	138.32	36700	37700	36700	46950	25350	36150	37346.59	93.31	148031	59108	37183	36666	36183	35666	35183	36925	35925	15645	10800	5000	28190	50	1	257164985	96051	9.61	0.56	12	0.26	3887.00	66498.00	42400	20240219	-11.91	29000	20230711	28.79	42400	-11.91	20240219	32950	13.35	20240117	42400	-11.91	20240219	29000	28.79	20230711	0.03	N	030200	5000	15644 억		117577396	N	N	1042	N	00	N
6	20240531	120415	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37200	1050	2	2.90	21377696550	572262	118.62	36700	37700	36700	46950	25350	36150	37356.48	93.32	169223	88214	37183	36666	36183	35666	35183	36925	35925	15645	10800	5000	28190	50	1	257164985	95665	9.57	0.56	12	0.22	3887.00	66498.00	42400	20240219	-12.26	29000	20230711	28.28	42400	-12.26	20240219	32950	12.90	20240117	42400	-12.26	20240219	29000	28.28	20230711	0.03	N	030200	5000	15644 억		117598588	N	N	1042	N	00	N
7	20240531	110413	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37350	1200	2	3.32	17625536000	471649	97.77	36700	37700	36700	46950	25350	36150	37370.03	93.34	184769	116499	37183	36666	36183	35666	35183	36925	35925	15645	10800	5000	28190	50	1	257164985	96051	9.61	0.56	12	0.18	3887.00	66498.00	42400	20240219	-11.91	29000	20230711	28.79	42400	-11.91	20240219	32950	13.35	20240117	42400	-11.91	20240219	29000	28.79	20230711	0.03	N	030200	5000	15644 억		117614134	N	N	1042	N	00	N
8	20240531	100414	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37500	1350	2	3.73	13633533250	365187	75.70	36700	37700	36700	46950	25350	36150	37333.02	93.33	173086	116631	37183	36666	36183	35666	35183	36925	35925	15645	10800	5000	28190	50	1	257164985	96437	9.65	0.56	12	0.14	3887.00	66498.00	42400	20240219	-11.56	29000	20230711	29.31	42400	-11.56	20240219	32950	13.81	20240117	42400	-11.56	20240219	29000	29.31	20230711	0.03	N	030200	5000	15644 억		117602451	N	N	1042	N	00	N
9	20240531	090412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37000	850	2	2.35	2724667900	73633	15.26	36700	37400	36700	46950	25350	36150	37003.35	93.22	37399	22418	37183	36666	36183	35666	35183	36925	35925	15645	10800	5000	28190	50	1	257164985	95151	9.52	0.56	12	0.03	3887.00	66498.00	42400	20240219	-12.74	29000	20230711	27.59	42400	-12.74	20240219	32950	12.29	20240117	42400	-12.74	20240219	29000	27.59	20230711	0.03	N	030200	5000	15644 억		117466764	N	N	1042	N	00	N
10	20240530	160410	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36150	150	2	0.42	17517883550	482241	111.58	35700	36700	35700	46800	25200	36000	36326.09	93.19	159760	38045	36766	36382	36016	35632	35266	36575	35825	15645	10800	5000	28080	50	1	257164985	92965	9.30	0.54	12	0.19	3887.00	66498.00	42400	20240219	-14.74	29000	20230711	24.66	42400	-14.74	20240219	32950	9.71	20240117	42400	-14.74	20240219	29000	24.66	20230711	0.03	N	030200	5000	15644 억		117430613	N	N	1042	N	00	N
11	20240530	150411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36100	100	2	0.28	13682302950	376141	87.03	35700	36700	35700	46800	25200	36000	36375.47	93.15	114085	19496	36766	36382	36016	35632	35266	36575	35825	15645	10800	5000	28080	50	1	257164985	92837	9.29	0.54	12	0.15	3887.00	66498.00	42400	20240219	-14.86	29000	20230711	24.48	42400	-14.86	20240219	32950	9.56	20240117	42400	-14.86	20240219	29000	24.48	20230711	0.03	N	030200	5000	15644 억		117384938	N	N	932	N	00	N
12	20240530	140411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36450	450	2	1.25	11249228850	309176	71.54	35700	36700	35700	46800	25200	36000	36384.55	93.15	105691	28075	36766	36382	36016	35632	35266	36575	35825	15645	10800	5000	28080	50	1	257164985	93737	9.38	0.55	12	0.12	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.03	N	030200	5000	15644 억		117376544	N	N	932	N	00	N
13	20240530	130412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	300	2	0.83	9295107900	255452	59.11	35700	36700	35700	46800	25200	36000	36386.91	93.14	99832	29640	36766	36382	36016	35632	35266	36575	35825	15645	10800	5000	28080	50	1	257164985	93351	9.34	0.55	12	0.10	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.03	N	030200	5000	15644 억		117370685	N	N	932	N	00	N
14	20240530	120411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	400	2	1.11	8215901500	225767	52.24	35700	36700	35700	46800	25200	36000	36391.07	93.14	100198	32898	36766	36382	36016	35632	35266	36575	35825	15645	10800	5000	28080	50	1	257164985	93608	9.36	0.55	12	0.09	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.03	N	030200	5000	15644 억		117371051	N	N	932	N	00	N
15	20240530	110411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	300	2	0.83	7102754700	195099	45.14	35700	36700	35700	46800	25200	36000	36405.91	93.13	89263	36158	36766	36382	36016	35632	35266	36575	35825	15645	10800	5000	28080	50	1	257164985	93351	9.34	0.55	12	0.08	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.03	N	030200	5000	15644 억		117360116	N	N	932	N	00	N
16	20240530	100412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36600	600	2	1.67	5730348000	157400	36.42	35700	36700	35700	46800	25200	36000	36406.29	93.13	82421	37443	36766	36382	36016	35632	35266	36575	35825	15645	10800	5000	28080	50	1	257164985	94122	9.42	0.55	12	0.06	3887.00	66498.00	42400	20240219	-13.68	29000	20230711	26.21	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230711	0.03	N	030200	5000	15644 억		117353274	N	N	932	N	00	N
17	20240530	090412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36150	150	2	0.42	716227900	19929	4.61	35700	36250	35700	46800	25200	36000	35938.96	93.08	14151	-1698	36766	36382	36016	35632	35266	36575	35825	15645	10800	5000	28080	50	1	257164985	92965	9.30	0.54	12	0.01	3887.00	66498.00	42400	20240219	-14.74	29000	20230711	24.66	42400	-14.74	20240219	32950	9.71	20240117	42400	-14.74	20240219	29000	24.66	20230711	0.03	N	030200	5000	15644 억		117285004	N	N	932	N	00	N
18	20240529	160407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36000	-150	5	-0.41	15563936550	431792	160.46	35800	36400	35650	46950	25350	36150	36044.99	93.05	-29447	-23853	36950	36550	36350	35950	35750	36450	35850	15645	10800	5000	28190	50	1	257164985	92579	9.26	0.54	12	0.17	3887.00	66498.00	42400	20240219	-15.09	29000	20230711	24.14	42400	-15.09	20240219	32950	9.26	20240117	42400	-15.09	20240219	29000	24.14	20230711	0.04	N	030200	5000	15644 억		117249301	N	N	932	N	00	N
19	20240529	150409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36100	-50	5	-0.14	11844229650	328411	122.04	35800	36400	35650	46950	25350	36150	36065.26	93.09	24520	-9129	36950	36550	36350	35950	35750	36450	35850	15645	10800	5000	28190	50	1	257164985	92837	9.29	0.54	12	0.13	3887.00	66498.00	42400	20240219	-14.86	29000	20230711	24.48	42400	-14.86	20240219	32950	9.56	20240117	42400	-14.86	20240219	29000	24.48	20230711	0.04	N	030200	5000	15644 억		117303268	N	N	784	N	00	N
20	20240529	140409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36250	100	2	0.28	7345234100	203511	75.63	35800	36400	35650	46950	25350	36150	36092.57	93.09	27609	5241	36950	36550	36350	35950	35750	36450	35850	15645	10800	5000	28190	50	1	257164985	93222	9.33	0.55	12	0.08	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.04	N	030200	5000	15644 억		117306357	N	N	784	N	00	N
21	20240529	130408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36350	200	2	0.55	6366992300	176560	65.61	35800	36400	35650	46950	25350	36150	36061.35	93.09	27865	6530	36950	36550	36350	35950	35750	36450	35850	15645	10800	5000	28190	50	1	257164985	93479	9.35	0.55	12	0.07	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.04	N	030200	5000	15644 억		117306613	N	N	784	N	00	N
22	20240529	120411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36200	50	2	0.14	5471619250	151831	56.42	35800	36400	35650	46950	25350	36150	36037.56	93.09	26412	3696	36950	36550	36350	35950	35750	36450	35850	15645	10800	5000	28190	50	1	257164985	93094	9.31	0.54	12	0.06	3887.00	66498.00	42400	20240219	-14.62	29000	20230711	24.83	42400	-14.62	20240219	32950	9.86	20240117	42400	-14.62	20240219	29000	24.83	20230711	0.04	N	030200	5000	15644 억		117305160	N	N	784	N	00	N
23	20240529	110408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36200	50	2	0.14	4644285850	129019	47.95	35800	36400	35650	46950	25350	36150	35996.91	93.09	26378	4681	36950	36550	36350	35950	35750	36450	35850	15645	10800	5000	28190	50	1	257164985	93094	9.31	0.54	12	0.05	3887.00	66498.00	42400	20240219	-14.62	29000	20230711	24.83	42400	-14.62	20240219	32950	9.86	20240117	42400	-14.62	20240219	29000	24.83	20230711	0.04	N	030200	5000	15644 억		117305126	N	N	784	N	00	N
24	20240529	100407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36250	100	2	0.28	3736084900	104008	38.65	35800	36300	35650	46950	25350	36150	35921.13	93.09	22027	858	36950	36550	36350	35950	35750	36450	35850	15645	10800	5000	28190	50	1	257164985	93222	9.33	0.55	12	0.04	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.04	N	030200	5000	15644 억		117300775	N	N	784	N	00	N
25	20240529	090405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35850	-300	5	-0.83	1594950400	44569	16.56	35800	36050	35650	46950	25350	36150	35786.09	93.07	2543	-11539	36950	36550	36350	35950	35750	36450	35850	15645	10800	5000	28190	50	1	257164985	92194	9.22	0.54	12	0.02	3887.00	66498.00	42400	20240219	-15.45	29000	20230711	23.62	42400	-15.45	20240219	32950	8.80	20240117	42400	-15.45	20240219	29000	23.62	20230711	0.04	N	030200	5000	15644 억		117281291	N	N	784	N	00	N
26	20240528	160405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36150	-450	5	-1.23	9764940250	268466	104.16	36450	36750	36150	47550	25650	36600	36373.52	93.06	-82650	-92332	37133	36866	36583	36316	36033	37000	36450	15645	10950	5000	28540	50	1	257164985	92965	9.30	0.54	12	0.10	3887.00	66498.00	42400	20240219	-14.74	29000	20230711	24.66	42400	-14.74	20240219	32950	9.71	20240117	42400	-14.74	20240219	29000	24.66	20230711	0.04	N	030200	5000	15644 억		117270243	N	N	784	N	00	N
27	20240528	150407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36200	-400	5	-1.09	8781357400	241265	93.60	36450	36750	36150	47550	25650	36600	36397.15	93.07	-75437	-91928	37133	36866	36583	36316	36033	37000	36450	15645	10950	5000	28540	50	1	257164985	93094	9.31	0.54	12	0.09	3887.00	66498.00	42400	20240219	-14.62	29000	20230711	24.83	42400	-14.62	20240219	32950	9.86	20240117	42400	-14.62	20240219	29000	24.83	20230711	0.04	N	030200	5000	15644 억		117277456	N	N	4	N	00	N
28	20240528	140408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36350	-250	5	-0.68	7142446350	196050	76.06	36450	36750	36200	47550	25650	36600	36431.76	93.08	-60383	-74572	37133	36866	36583	36316	36033	37000	36450	15645	10950	5000	28540	50	1	257164985	93479	9.35	0.55	12	0.08	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.04	N	030200	5000	15644 억		117292510	N	N	4	N	00	N
29	20240528	130406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36350	-250	5	-0.68	6351915200	174308	67.63	36450	36750	36200	47550	25650	36600	36440.76	93.09	-49190	-65827	37133	36866	36583	36316	36033	37000	36450	15645	10950	5000	28540	50	1	257164985	93479	9.35	0.55	12	0.07	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.04	N	030200	5000	15644 억		117303703	N	N	4	N	00	N
30	20240528	120407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	-300	5	-0.82	4753359050	130326	50.56	36450	36750	36250	47550	25650	36600	36472.84	93.10	-35128	-55498	37133	36866	36583	36316	36033	37000	36450	15645	10950	5000	28540	50	1	257164985	93351	9.34	0.55	12	0.05	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.04	N	030200	5000	15644 억		117317765	N	N	4	N	00	N
31	20240528	110401	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	-200	5	-0.55	3569171100	97731	37.92	36450	36750	36300	47550	25650	36600	36520.36	93.11	-21359	-45473	37133	36866	36583	36316	36033	37000	36450	15645	10950	5000	28540	50	1	257164985	93608	9.36	0.55	12	0.04	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.04	N	030200	5000	15644 억		117331534	N	N	4	N	00	N
32	20240528	100407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36650	50	2	0.14	2212552450	60519	23.48	36450	36750	36450	47550	25650	36600	36559.63	93.13	441	-22029	37133	36866	36583	36316	36033	37000	36450	15645	10950	5000	28540	50	1	257164985	94251	9.43	0.55	12	0.02	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.04	N	030200	5000	15644 억		117353334	N	N	4	N	00	N
33	20240528	090407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36550	-50	5	-0.14	447778400	12267	4.76	36450	36750	36450	47550	25650	36600	36502.68	93.13	3670	-6418	37133	36866	36583	36316	36033	37000	36450	15645	10950	5000	28540	50	1	257164985	93994	9.40	0.55	12	0.00	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230711	0.04	N	030200	5000	15644 억		117356563	N	N	4	N	00	N
34	20240527	160401	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36600	250	2	0.69	9395312350	257054	70.29	36550	36850	36300	47250	25450	36350	36549.95	93.08	-64739	-21898	36783	36566	36283	36066	35783	36675	36175	15645	10900	5000	28350	50	1	257164985	94122	9.42	0.55	12	0.10	3887.00	66498.00	42400	20240219	-13.68	29000	20230711	26.21	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230711	0.03	N	030200	5000	15644 억		117288395	N	N	4	N	00	N
35	20240527	150408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36450	100	2	0.28	7432095050	203398	55.62	36550	36850	36300	47250	25450	36350	36539.67	93.10	-35443	-22342	36783	36566	36283	36066	35783	36675	36175	15645	10900	5000	28350	50	1	257164985	93737	9.38	0.55	12	0.08	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.03	N	030200	5000	15644 억		117317691	N	N	3688	N	00	N
36	20240527	140406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36600	250	2	0.69	5594583950	153101	41.86	36550	36850	36300	47250	25450	36350	36541.79	93.10	-40652	-3453	36783	36566	36283	36066	35783	36675	36175	15645	10900	5000	28350	50	1	257164985	94122	9.42	0.55	12	0.06	3887.00	66498.00	42400	20240219	-13.68	29000	20230711	26.21	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230711	0.03	N	030200	5000	15644 억		117312482	N	N	3688	N	00	N
37	20240527	130406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36550	200	2	0.55	3578341550	98057	26.81	36550	36600	36300	47250	25450	36350	36492.47	93.10	-41088	2990	36783	36566	36283	36066	35783	36675	36175	15645	10900	5000	28350	50	1	257164985	93994	9.40	0.55	12	0.04	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230711	0.03	N	030200	5000	15644 억		117312046	N	N	3688	N	00	N
38	20240527	120406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36550	200	2	0.55	2856096750	78296	21.41	36550	36600	36300	47250	25450	36350	36478.20	93.09	-46917	2014	36783	36566	36283	36066	35783	36675	36175	15645	10900	5000	28350	50	1	257164985	93994	9.40	0.55	12	0.03	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230711	0.03	N	030200	5000	15644 억		117306217	N	N	3688	N	00	N
39	20240527	110406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36600	250	2	0.69	2238859650	61398	16.79	36550	36600	36300	47250	25450	36350	36464.70	93.10	-42569	2879	36783	36566	36283	36066	35783	36675	36175	15645	10900	5000	28350	50	1	257164985	94122	9.42	0.55	12	0.02	3887.00	66498.00	42400	20240219	-13.68	29000	20230711	26.21	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230711	0.03	N	030200	5000	15644 억		117310565	N	N	3688	N	00	N
40	20240527	100404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36450	100	2	0.28	1501722650	41212	11.27	36550	36600	36300	47250	25450	36350	36438.97	93.10	-40895	-3692	36783	36566	36283	36066	35783	36675	36175	15645	10900	5000	28350	50	1	257164985	93737	9.38	0.55	12	0.02	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.03	N	030200	5000	15644 억		117312239	N	N	3688	N	00	N
41	20240527	090405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	50	2	0.14	110988950	3041	0.83	36550	36600	36400	47250	25450	36350	36497.57	93.10	-31693	-516	36783	36566	36283	36066	35783	36675	36175	15645	10900	5000	28350	50	1	257164985	93608	9.36	0.55	12	0.00	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.03	N	030200	5000	15644 억		117321441	N	N	3688	N	00	N
42	20240524	160348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36350	100	2	0.28	13244064400	365207	114.87	36050	36500	36000	47100	25400	36250	36264.48	93.10	44210	-66749	36783	36516	36383	36116	35983	36450	36050	15645	10850	5000	28270	50	1	257164985	93479	9.35	0.55	12	0.14	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.03	N	030200	5000	15644 억		117320301	N	N	3688	N	00	N
43	20240524	150347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	50	2	0.14	11678233350	322122	101.32	36050	36500	36000	47100	25400	36250	36254.07	93.12	67137	-48424	36783	36516	36383	36116	35983	36450	36050	15645	10850	5000	28270	50	1	257164985	93351	9.34	0.55	12	0.13	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.03	N	030200	5000	15644 억		117343228	N	N	1092	N	00	N
44	20240524	140349	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	150	2	0.41	9733416400	268597	84.48	36050	36500	36000	47100	25400	36250	36237.99	93.12	59050	-27550	36783	36516	36383	36116	35983	36450	36050	15645	10850	5000	28270	50	1	257164985	93608	9.36	0.55	12	0.10	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.03	N	030200	5000	15644 억		117335141	N	N	1092	N	00	N
45	20240524	130348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36250	0	3	0.00	8034204450	221872	69.79	36050	36400	36000	47100	25400	36250	36210.99	93.11	58241	-18720	36783	36516	36383	36116	35983	36450	36050	15645	10850	5000	28270	50	1	257164985	93222	9.33	0.55	12	0.09	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.03	N	030200	5000	15644 억		117334332	N	N	1092	N	00	N
46	20240524	120347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36350	100	2	0.28	7207865500	199104	62.62	36050	36400	36000	47100	25400	36250	36201.51	93.11	53588	-13054	36783	36516	36383	36116	35983	36450	36050	15645	10850	5000	28270	50	1	257164985	93479	9.35	0.55	12	0.08	3887.00	66498.00	42400	20240219	-14.27	29000	20230711	25.34	42400	-14.27	20240219	32950	10.32	20240117	42400	-14.27	20240219	29000	25.34	20230711	0.03	N	030200	5000	15644 억		117329679	N	N	1092	N	00	N
47	20240524	110347	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36150	-100	5	-0.28	6196092800	171226	53.86	36050	36400	36000	47100	25400	36250	36186.63	93.11	52427	-7864	36783	36516	36383	36116	35983	36450	36050	15645	10850	5000	28270	50	1	257164985	92965	9.30	0.54	12	0.07	3887.00	66498.00	42400	20240219	-14.74	29000	20230711	24.66	42400	-14.74	20240219	32950	9.71	20240117	42400	-14.74	20240219	29000	24.66	20230711	0.03	N	030200	5000	15644 억		117328518	N	N	1092	N	00	N
48	20240524	100350	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36200	-50	5	-0.14	4680578800	129310	40.67	36050	36400	36000	47100	25400	36250	36196.57	93.10	41888	-1248	36783	36516	36383	36116	35983	36450	36050	15645	10850	5000	28270	50	1	257164985	93094	9.31	0.54	12	0.05	3887.00	66498.00	42400	20240219	-14.62	29000	20230711	24.83	42400	-14.62	20240219	32950	9.86	20240117	42400	-14.62	20240219	29000	24.83	20230711	0.03	N	030200	5000	15644 억		117317979	N	N	1092	N	00	N
49	20240524	090349	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36100	-150	5	-0.41	754202000	20905	6.58	36050	36250	36000	47100	25400	36250	36077.55	93.07	-1308	-7627	36783	36516	36383	36116	35983	36450	36050	15645	10850	5000	28270	50	1	257164985	92837	9.29	0.54	12	0.01	3887.00	66498.00	42400	20240219	-14.86	29000	20230711	24.48	42400	-14.86	20240219	32950	9.56	20240117	42400	-14.86	20240219	29000	24.48	20230711	0.03	N	030200	5000	15644 억		117274783	N	N	1092	N	00	N
50	20240523	160345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36250	-800	5	-2.16	11541331000	317183	92.02	36650	36650	36250	48150	25950	37050	36387.47	93.06	-90272	-125362	38483	37766	37383	36666	36283	37575	36475	15645	11100	5000	28890	50	1	257164985	93222	9.33	0.55	12	0.12	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.03	N	030200	5000	15644 억		117260085	N	N	1092	N	00	N
51	20240523	150348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36450	-600	5	-1.62	9196168150	252553	73.27	36650	36650	36250	48150	25950	37050	36412.82	93.08	-65321	-99482	38483	37766	37383	36666	36283	37575	36475	15645	11100	5000	28890	50	1	257164985	93737	9.38	0.55	12	0.10	3887.00	66498.00	42400	20240219	-14.03	29000	20230711	25.69	42400	-14.03	20240219	32950	10.62	20240117	42400	-14.03	20240219	29000	25.69	20230711	0.03	N	030200	5000	15644 억		117285036	N	N	105	N	00	N
52	20240523	140348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	-650	5	-1.75	8135595350	223430	64.82	36650	36650	36250	48150	25950	37050	36412.28	93.08	-56909	-86841	38483	37766	37383	36666	36283	37575	36475	15645	11100	5000	28890	50	1	257164985	93608	9.36	0.55	12	0.09	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.03	N	030200	5000	15644 억		117293448	N	N	105	N	00	N
53	20240523	130348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	-750	5	-2.02	7000810700	192184	55.76	36650	36650	36250	48150	25950	37050	36427.64	93.08	-56662	-79545	38483	37766	37383	36666	36283	37575	36475	15645	11100	5000	28890	50	1	257164985	93351	9.34	0.55	12	0.07	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.03	N	030200	5000	15644 억		117293695	N	N	105	N	00	N
54	20240523	120346	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	-750	5	-2.02	5980348500	164092	47.61	36650	36650	36250	48150	25950	37050	36445.09	93.09	-50456	-73603	38483	37766	37383	36666	36283	37575	36475	15645	11100	5000	28890	50	1	257164985	93351	9.34	0.55	12	0.06	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.03	N	030200	5000	15644 억		117299901	N	N	105	N	00	N
55	20240523	110345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	-650	5	-1.75	4968200950	136306	39.55	36650	36650	36250	48150	25950	37050	36448.87	93.09	-42153	-63321	38483	37766	37383	36666	36283	37575	36475	15645	11100	5000	28890	50	1	257164985	93608	9.36	0.55	12	0.05	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.03	N	030200	5000	15644 억		117308204	N	N	105	N	00	N
56	20240523	100345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36300	-750	5	-2.02	3884542950	106474	30.89	36650	36650	36300	48150	25950	37050	36483.48	93.10	-33582	-51601	38483	37766	37383	36666	36283	37575	36475	15645	11100	5000	28890	50	1	257164985	93351	9.34	0.55	12	0.04	3887.00	66498.00	42400	20240219	-14.39	29000	20230711	25.17	42400	-14.39	20240219	32950	10.17	20240117	42400	-14.39	20240219	29000	25.17	20230711	0.03	N	030200	5000	15644 억		117316775	N	N	105	N	00	N
57	20240523	090348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36500	-550	5	-1.48	1028727200	28128	8.16	36650	36650	36300	48150	25950	37050	36573.05	93.12	-11854	-17472	38483	37766	37383	36666	36283	37575	36475	15645	11100	5000	28890	50	1	257164985	93865	9.39	0.55	12	0.01	3887.00	66498.00	42400	20240219	-13.92	29000	20230711	25.86	42400	-13.92	20240219	32950	10.77	20240117	42400	-13.92	20240219	29000	25.86	20230711	0.03	N	030200	5000	15644 억		117338503	N	N	105	N	00	N
58	20240522	160343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37050	250	2	0.68	12817754700	344461	152.87	37150	38100	37000	47800	25800	36800	37211.10	93.13	41816	-51645	37400	37100	36800	36500	36200	37250	36650	15645	11000	5000	28700	50	1	257164985	95280	9.53	0.56	12	0.13	3887.00	66498.00	42400	20240219	-12.62	29000	20230711	27.76	42400	-12.62	20240219	32950	12.44	20240117	42400	-12.62	20240219	29000	27.76	20230711	0.03	N	030200	5000	15644 억		117352585	N	N	105	N	00	N
59	20240522	150345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	350	2	0.95	11430874200	307049	136.26	37150	38100	37000	47800	25800	36800	37228.18	93.15	62262	-49850	37400	37100	36800	36500	36200	37250	36650	15645	11000	5000	28700	50	1	257164985	95537	9.56	0.56	12	0.12	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.03	N	030200	5000	15644 억		117373031	N	N	45	N	00	N
60	20240522	140345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37100	300	2	0.82	9991228550	268257	119.05	37150	38100	37000	47800	25800	36800	37244.99	93.14	53956	-41716	37400	37100	36800	36500	36200	37250	36650	15645	11000	5000	28700	50	1	257164985	95408	9.54	0.56	12	0.10	3887.00	66498.00	42400	20240219	-12.50	29000	20230711	27.93	42400	-12.50	20240219	32950	12.59	20240117	42400	-12.50	20240219	29000	27.93	20230711	0.03	N	030200	5000	15644 억		117364725	N	N	45	N	00	N
61	20240522	130345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37100	300	2	0.82	8470258550	227280	100.86	37150	38100	37000	47800	25800	36800	37267.95	93.14	52472	-26854	37400	37100	36800	36500	36200	37250	36650	15645	11000	5000	28700	50	1	257164985	95408	9.54	0.56	12	0.09	3887.00	66498.00	42400	20240219	-12.50	29000	20230711	27.93	42400	-12.50	20240219	32950	12.59	20240117	42400	-12.50	20240219	29000	27.93	20230711	0.03	N	030200	5000	15644 억		117363241	N	N	45	N	00	N
62	20240522	120345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	350	2	0.95	7635955050	204822	90.90	37150	38100	37000	47800	25800	36800	37280.93	93.14	56590	-20251	37400	37100	36800	36500	36200	37250	36650	15645	11000	5000	28700	50	1	257164985	95537	9.56	0.56	12	0.08	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.03	N	030200	5000	15644 억		117367359	N	N	45	N	00	N
63	20240522	110345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	350	2	0.95	6547588350	175499	77.88	37150	38100	37000	47800	25800	36800	37308.41	93.14	57566	-13509	37400	37100	36800	36500	36200	37250	36650	15645	11000	5000	28700	50	1	257164985	95537	9.56	0.56	12	0.07	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.03	N	030200	5000	15644 억		117368335	N	N	45	N	00	N
64	20240522	100345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37050	250	2	0.68	5336169050	142835	63.39	37150	38100	37000	47800	25800	36800	37358.97	93.14	59735	-822	37400	37100	36800	36500	36200	37250	36650	15645	11000	5000	28700	50	1	257164985	95280	9.53	0.56	12	0.06	3887.00	66498.00	42400	20240219	-12.62	29000	20230711	27.76	42400	-12.62	20240219	32950	12.44	20240117	42400	-12.62	20240219	29000	27.76	20230711	0.03	N	030200	5000	15644 억		117370504	N	N	45	N	00	N
65	20240522	090345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37650	850	2	2.31	2228831850	59421	26.37	37150	38100	37000	47800	25800	36800	37509.16	93.14	56016	12464	37400	37100	36800	36500	36200	37250	36650	15645	11000	5000	28700	50	1	257164985	96823	9.69	0.57	12	0.02	3887.00	66498.00	42400	20240219	-11.20	29000	20230711	29.83	42400	-11.20	20240219	32950	14.26	20240117	42400	-11.20	20240219	29000	29.83	20230711	0.03	N	030200	5000	15644 억		117366785	N	N	45	N	00	N
66	20240521	160341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36800	-300	5	-0.81	8292524800	225212	47.76	36600	37100	36500	48200	26000	37100	36820.97	93.10	29239	-34659	37966	37532	37216	36782	36466	37375	36625	15645	11100	5000	28930	50	1	257164985	94637	9.47	0.55	12	0.09	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.03	N	030200	5000	15644 억		117310769	N	N	45	N	00	N
67	20240521	150344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36800	-300	5	-0.81	6604886550	179355	38.03	36600	37100	36500	48200	26000	37100	36825.77	93.09	20353	-31107	37966	37532	37216	36782	36466	37375	36625	15645	11100	5000	28930	50	1	257164985	94637	9.47	0.55	12	0.07	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.03	N	030200	5000	15644 억		117301883	N	N	1170	N	00	N
68	20240521	140343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36800	-300	5	-0.81	4918540700	133499	28.31	36600	37100	36500	48200	26000	37100	36843.28	93.08	5785	-27003	37966	37532	37216	36782	36466	37375	36625	15645	11100	5000	28930	50	1	257164985	94637	9.47	0.55	12	0.05	3887.00	66498.00	42400	20240219	-13.21	29000	20230711	26.90	42400	-13.21	20240219	32950	11.68	20240117	42400	-13.21	20240219	29000	26.90	20230711	0.03	N	030200	5000	15644 억		117287315	N	N	1170	N	00	N
69	20240521	130345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36900	-200	5	-0.54	4072733850	110557	23.44	36600	37100	36500	48200	26000	37100	36838.32	93.08	7062	-23355	37966	37532	37216	36782	36466	37375	36625	15645	11100	5000	28930	50	1	257164985	94894	9.49	0.55	12	0.04	3887.00	66498.00	42400	20240219	-12.97	29000	20230711	27.24	42400	-12.97	20240219	32950	11.99	20240117	42400	-12.97	20240219	29000	27.24	20230711	0.03	N	030200	5000	15644 억		117288592	N	N	1170	N	00	N
70	20240521	120344	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36950	-150	5	-0.40	3538775650	96097	20.38	36600	37100	36500	48200	26000	37100	36825.04	93.08	7688	-19353	37966	37532	37216	36782	36466	37375	36625	15645	11100	5000	28930	50	1	257164985	95022	9.51	0.56	12	0.04	3887.00	66498.00	42400	20240219	-12.85	29000	20230711	27.41	42400	-12.85	20240219	32950	12.14	20240117	42400	-12.85	20240219	29000	27.41	20230711	0.03	N	030200	5000	15644 억		117289218	N	N	1170	N	00	N
71	20240521	110345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37000	-100	5	-0.27	2881706550	78325	16.61	36600	37050	36500	48200	26000	37100	36791.66	93.08	5628	-16547	37966	37532	37216	36782	36466	37375	36625	15645	11100	5000	28930	50	1	257164985	95151	9.52	0.56	12	0.03	3887.00	66498.00	42400	20240219	-12.74	29000	20230711	27.59	42400	-12.74	20240219	32950	12.29	20240117	42400	-12.74	20240219	29000	27.59	20230711	0.03	N	030200	5000	15644 억		117287158	N	N	1170	N	00	N
72	20240521	100345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36900	-200	5	-0.54	2171229450	59093	12.53	36600	37000	36500	48200	26000	37100	36742.58	93.07	2987	-16153	37966	37532	37216	36782	36466	37375	36625	15645	11100	5000	28930	50	1	257164985	94894	9.49	0.55	12	0.02	3887.00	66498.00	42400	20240219	-12.97	29000	20230711	27.24	42400	-12.97	20240219	32950	11.99	20240117	42400	-12.97	20240219	29000	27.24	20230711	0.03	N	030200	5000	15644 억		117284517	N	N	1170	N	00	N
73	20240521	090343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36750	-350	5	-0.94	674894550	18437	3.91	36600	36750	36500	48200	26000	37100	36605.44	93.07	-1459	-10351	37966	37532	37216	36782	36466	37375	36625	15645	11100	5000	28930	50	1	257164985	94508	9.45	0.55	12	0.01	3887.00	66498.00	42400	20240219	-13.33	29000	20230711	26.72	42400	-13.33	20240219	32950	11.53	20240117	42400	-13.33	20240219	29000	26.72	20230711	0.03	N	030200	5000	15644 억		117280071	N	N	1170	N	00	N
74	20240517	160345	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37250	-450	5	-1.19	24243980100	650006	52.18	37250	37700	36950	49000	26400	37700	37298.11	92.98	-68144	-345111	38933	38316	37633	37016	36333	38625	37325	15645	11300	5000	29400	50	1	257164985	95794	9.58	0.56	12	0.25	3887.00	66498.00	42400	20240219	-12.15	29000	20230711	28.45	42400	-12.15	20240219	32950	13.05	20240117	42400	-12.15	20240219	29000	28.45	20230711	0.04	N	030200	5000	15644 억		117161630	N	N	1071	N	00	N
75	20240517	150348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37250	-450	5	-1.19	20548768700	550811	44.22	37250	37700	36950	49000	26400	37700	37306.39	93.04	6729	-278735	38933	38316	37633	37016	36333	38625	37325	15645	11300	5000	29400	50	1	257164985	95794	9.58	0.56	12	0.21	3887.00	66498.00	42400	20240219	-12.15	29000	20230711	28.45	42400	-12.15	20240219	32950	13.05	20240117	42400	-12.15	20240219	29000	28.45	20230711	0.04	N	030200	5000	15644 억		117236503	N	N	3226	N	00	N
76	20240517	140340	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37300	-400	5	-1.06	16977845550	455159	36.54	37250	37700	36950	49000	26400	37700	37300.91	93.04	5056	-222011	38933	38316	37633	37016	36333	38625	37325	15645	11300	5000	29400	50	1	257164985	95923	9.60	0.56	12	0.18	3887.00	66498.00	42400	20240219	-12.03	29000	20230711	28.62	42400	-12.03	20240219	32950	13.20	20240117	42400	-12.03	20240219	29000	28.62	20230711	0.04	N	030200	5000	15644 억		117234830	N	N	3226	N	00	N
77	20240517	130340	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37250	-450	5	-1.19	14660797700	393026	31.55	37250	37700	36950	49000	26400	37700	37302.36	93.03	3228	-192268	38933	38316	37633	37016	36333	38625	37325	15645	11300	5000	29400	50	1	257164985	95794	9.58	0.56	12	0.15	3887.00	66498.00	42400	20240219	-12.15	29000	20230711	28.45	42400	-12.15	20240219	32950	13.05	20240117	42400	-12.15	20240219	29000	28.45	20230711	0.04	N	030200	5000	15644 억		117233002	N	N	3226	N	00	N
78	20240517	120341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37350	-350	5	-0.93	12754757750	341938	27.45	37250	37700	36950	49000	26400	37700	37301.37	93.03	-851	-167311	38933	38316	37633	37016	36333	38625	37325	15645	11300	5000	29400	50	1	257164985	96051	9.61	0.56	12	0.13	3887.00	66498.00	42400	20240219	-11.91	29000	20230711	28.79	42400	-11.91	20240219	32950	13.35	20240117	42400	-11.91	20240219	29000	28.79	20230711	0.04	N	030200	5000	15644 억		117228923	N	N	3226	N	00	N
79	20240517	110340	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37250	-450	5	-1.19	10653738050	285705	22.94	37250	37700	36950	49000	26400	37700	37289.29	93.04	4604	-135202	38933	38316	37633	37016	36333	38625	37325	15645	11300	5000	29400	50	1	257164985	95794	9.58	0.56	12	0.11	3887.00	66498.00	42400	20240219	-12.15	29000	20230711	28.45	42400	-12.15	20240219	32950	13.05	20240117	42400	-12.15	20240219	29000	28.45	20230711	0.04	N	030200	5000	15644 억		117234378	N	N	3226	N	00	N
80	20240517	100338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37200	-500	5	-1.33	8440444000	226306	18.17	37250	37700	36950	49000	26400	37700	37296.59	93.03	-1786	-110525	38933	38316	37633	37016	36333	38625	37325	15645	11300	5000	29400	50	1	257164985	95665	9.57	0.56	12	0.09	3887.00	66498.00	42400	20240219	-12.26	29000	20230711	28.28	42400	-12.26	20240219	32950	12.90	20240117	42400	-12.26	20240219	29000	28.28	20230711	0.04	N	030200	5000	15644 억		117227988	N	N	3226	N	00	N
81	20240517	090341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37250	-450	5	-1.19	1671144650	44867	3.60	37250	37550	36950	49000	26400	37700	37246.61	93.04	9947	-22691	38933	38316	37633	37016	36333	38625	37325	15645	11300	5000	29400	50	1	257164985	95794	9.58	0.56	12	0.02	3887.00	66498.00	42400	20240219	-12.15	29000	20230711	28.45	42400	-12.15	20240219	32950	13.05	20240117	42400	-12.15	20240219	29000	28.45	20230711	0.04	N	030200	5000	15644 억		117239721	N	N	3226	N	00	N
82	20240516	160339	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37700	1150	2	3.15	46828627300	1244671	148.46	37150	38250	36950	47500	25600	36550	37623.31	92.96	222021	-33043	37783	37166	36483	35866	35183	37475	36175	15645	10950	5000	28500	50	1	257164985	96951	9.70	0.57	12	0.48	3887.00	66498.00	42400	20240219	-11.08	29000	20230711	30.00	42400	-11.08	20240219	32950	14.42	20240117	42400	-11.08	20240219	29000	30.00	20230711	0.04	N	030200	5000	15644 억		117139208	N	N	3226	N	00	N
83	20240516	150337	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37600	1050	2	2.87	39648850150	1054189	125.74	37150	38250	36950	47500	25600	36550	37610.82	93.06	345394	-1573	37783	37166	36483	35866	35183	37475	36175	15645	10950	5000	28500	50	1	257164985	96694	9.67	0.57	12	0.41	3887.00	66498.00	42400	20240219	-11.32	29000	20230711	29.66	42400	-11.32	20240219	32950	14.11	20240117	42400	-11.32	20240219	29000	29.66	20230711	0.04	N	030200	5000	15644 억		117262581	N	N	5409	N	00	N
84	20240516	140340	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37600	1050	2	2.87	36063056700	958919	114.38	37150	38250	36950	47500	25600	36550	37608.09	93.03	305681	5381	37783	37166	36483	35866	35183	37475	36175	15645	10950	5000	28500	50	1	257164985	96694	9.67	0.57	12	0.37	3887.00	66498.00	42400	20240219	-11.32	29000	20230711	29.66	42400	-11.32	20240219	32950	14.11	20240117	42400	-11.32	20240219	29000	29.66	20230711	0.04	N	030200	5000	15644 억		117222868	N	N	5409	N	00	N
85	20240516	130340	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37600	1050	2	2.87	30580672450	813060	96.98	37150	38250	36950	47500	25600	36550	37611.90	92.99	266260	14439	37783	37166	36483	35866	35183	37475	36175	15645	10950	5000	28500	50	1	257164985	96694	9.67	0.57	12	0.32	3887.00	66498.00	42400	20240219	-11.32	29000	20230711	29.66	42400	-11.32	20240219	32950	14.11	20240117	42400	-11.32	20240219	29000	29.66	20230711	0.04	N	030200	5000	15644 억		117183447	N	N	5409	N	00	N
86	20240516	120338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37550	1000	2	2.74	27276318850	725030	86.48	37150	38250	36950	47500	25600	36550	37621.03	92.98	242597	34868	37783	37166	36483	35866	35183	37475	36175	15645	10950	5000	28500	50	1	257164985	96565	9.66	0.56	12	0.28	3887.00	66498.00	42400	20240219	-11.44	29000	20230711	29.48	42400	-11.44	20240219	32950	13.96	20240117	42400	-11.44	20240219	29000	29.48	20230711	0.04	N	030200	5000	15644 억		117159784	N	N	5409	N	00	N
87	20240516	110337	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37550	1000	2	2.74	23991117800	637532	76.04	37150	38250	36950	47500	25600	36550	37631.33	92.95	214004	54387	37783	37166	36483	35866	35183	37475	36175	15645	10950	5000	28500	50	1	257164985	96565	9.66	0.56	12	0.25	3887.00	66498.00	42400	20240219	-11.44	29000	20230711	29.48	42400	-11.44	20240219	32950	13.96	20240117	42400	-11.44	20240219	29000	29.48	20230711	0.04	N	030200	5000	15644 억		117131191	N	N	5409	N	00	N
88	20240516	100338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	38100	1550	2	4.24	16598035200	441722	52.69	37150	38250	36950	47500	25600	36550	37575.88	92.91	157297	66165	37783	37166	36483	35866	35183	37475	36175	15645	10950	5000	28500	50	1	257164985	97980	9.80	0.57	12	0.17	3887.00	66498.00	42400	20240219	-10.14	29000	20230711	31.38	42400	-10.14	20240219	32950	15.63	20240117	42400	-10.14	20240219	29000	31.38	20230711	0.04	N	030200	5000	15644 억		117074484	N	N	5409	N	00	N
89	20240516	090338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	37150	600	2	1.64	2339420150	62962	7.51	37150	37250	36950	47500	25600	36550	37156.60	92.79	8115	11921	37783	37166	36483	35866	35183	37475	36175	15645	10950	5000	28500	50	1	257164985	95537	9.56	0.56	12	0.02	3887.00	66498.00	42400	20240219	-12.38	29000	20230711	28.10	42400	-12.38	20240219	32950	12.75	20240117	42400	-12.38	20240219	29000	28.10	20230711	0.04	N	030200	5000	15644 억		116925302	N	N	5409	N	00	N
90	20240514	160342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36550	750	2	2.09	28158289250	768380	206.39	36000	37100	35800	46500	25100	35800	36646.34	92.84	318855	41307	36466	36132	35916	35582	35366	36025	35475	15645	10700	5000	27920	50	1	257164985	93994	9.40	0.55	12	0.30	3887.00	66498.00	42400	20240219	-13.80	29000	20230711	26.03	42400	-13.80	20240219	32950	10.93	20240117	42400	-13.80	20240219	29000	26.03	20230711	0.04	N	030200	5000	15644 억		116986644	N	N	5409	N	00	N
91	20240514	150343	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36700	900	2	2.51	25711155750	701526	188.44	36000	37100	35800	46500	25100	35800	36650.32	92.79	254740	39078	36466	36132	35916	35582	35366	36025	35475	15645	10700	5000	27920	50	1	257164985	94380	9.44	0.55	12	0.27	3887.00	66498.00	42400	20240219	-13.44	29000	20230711	26.55	42400	-13.44	20240219	32950	11.38	20240117	42400	-13.44	20240219	29000	26.55	20230711	0.04	N	030200	5000	15644 억		116922529	N	N	391	N	00	N
92	20240514	140341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36600	800	2	2.23	23154181350	631636	169.66	36000	37100	35800	46500	25100	35800	36657.48	92.77	232184	45527	36466	36132	35916	35582	35366	36025	35475	15645	10700	5000	27920	50	1	257164985	94122	9.42	0.55	12	0.25	3887.00	66498.00	42400	20240219	-13.68	29000	20230711	26.21	42400	-13.68	20240219	32950	11.08	20240117	42400	-13.68	20240219	29000	26.21	20230711	0.04	N	030200	5000	15644 억		116899973	N	N	391	N	00	N
93	20240514	130342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36700	900	2	2.51	20190790350	550784	147.95	36000	37100	35800	46500	25100	35800	36658.27	92.76	214458	50527	36466	36132	35916	35582	35366	36025	35475	15645	10700	5000	27920	50	1	257164985	94380	9.44	0.55	12	0.21	3887.00	66498.00	42400	20240219	-13.44	29000	20230711	26.55	42400	-13.44	20240219	32950	11.38	20240117	42400	-13.44	20240219	29000	26.55	20230711	0.04	N	030200	5000	15644 억		116882247	N	N	391	N	00	N
94	20240514	120341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36850	1050	2	2.93	18170581900	495836	133.19	36000	37100	35800	46500	25100	35800	36646.35	92.73	185955	45061	36466	36132	35916	35582	35366	36025	35475	15645	10700	5000	27920	50	1	257164985	94765	9.48	0.55	12	0.19	3887.00	66498.00	42400	20240219	-13.09	29000	20230711	27.07	42400	-13.09	20240219	32950	11.84	20240117	42400	-13.09	20240219	29000	27.07	20230711	0.04	N	030200	5000	15644 억		116853744	N	N	391	N	00	N
95	20240514	110341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36650	850	2	2.37	14071279750	384487	103.28	36000	37100	35800	46500	25100	35800	36597.54	92.71	158446	56285	36466	36132	35916	35582	35366	36025	35475	15645	10700	5000	27920	50	1	257164985	94251	9.43	0.55	12	0.15	3887.00	66498.00	42400	20240219	-13.56	29000	20230711	26.38	42400	-13.56	20240219	32950	11.23	20240117	42400	-13.56	20240219	29000	26.38	20230711	0.04	N	030200	5000	15644 억		116826235	N	N	391	N	00	N
96	20240514	100341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36900	1100	2	3.07	8734163300	239360	64.29	36000	36950	35800	46500	25100	35800	36489.65	92.67	108148	62635	36466	36132	35916	35582	35366	36025	35475	15645	10700	5000	27920	50	1	257164985	94894	9.49	0.55	12	0.09	3887.00	66498.00	42400	20240219	-12.97	29000	20230711	27.24	42400	-12.97	20240219	32950	11.99	20240117	42400	-12.97	20240219	29000	27.24	20230711	0.04	N	030200	5000	15644 억		116775937	N	N	391	N	00	N
97	20240514	090341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35850	50	2	0.14	567497300	15776	4.24	36000	36050	35800	46500	25100	35800	35972.19	92.59	4769	2044	36466	36132	35916	35582	35366	36025	35475	15645	10700	5000	27920	50	1	257164985	92194	9.22	0.54	12	0.01	3887.00	66498.00	42400	20240219	-15.45	29000	20230711	23.62	42400	-15.45	20240219	32950	8.80	20240117	42400	-15.45	20240219	29000	23.62	20230711	0.04	N	030200	5000	15644 억		116672558	N	N	391	N	00	N
98	20240513	160341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35800	0	3	0.00	13340849250	371567	51.51	36000	36250	35700	46500	25100	35800	35904.32	92.59	7435	57123	36933	36366	36083	35516	35233	36225	35375	15645	10700	5000	27920	50	1	257164985	92065	9.21	0.54	12	0.14	3887.00	66498.00	42400	20240219	-15.57	29000	20230711	23.45	42400	-15.57	20240219	32950	8.65	20240117	42400	-15.57	20240219	29000	23.45	20230711	0.04	N	030200	5000	15644 억		116674611	N	N	391	N	00	N
99	20240513	150342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35850	50	2	0.14	11493479600	319967	44.36	36000	36250	35700	46500	25100	35800	35920.84	92.59	4155	47092	36933	36366	36083	35516	35233	36225	35375	15645	10700	5000	27920	50	1	257164985	92194	9.22	0.54	12	0.12	3887.00	66498.00	42400	20240219	-15.45	29000	20230711	23.62	42400	-15.45	20240219	32950	8.80	20240117	42400	-15.45	20240219	29000	23.62	20230711	0.04	N	030200	5000	15644 억		116671331	N	N	931	N	00	N
100	20240513	140340	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35800	0	3	0.00	9887770600	275079	38.14	36000	36250	35700	46500	25100	35800	35945.22	92.58	-1118	30778	36933	36366	36083	35516	35233	36225	35375	15645	10700	5000	27920	50	1	257164985	92065	9.21	0.54	12	0.11	3887.00	66498.00	42400	20240219	-15.57	29000	20230711	23.45	42400	-15.57	20240219	32950	8.65	20240117	42400	-15.57	20240219	29000	23.45	20230711	0.04	N	030200	5000	15644 억		116666058	N	N	931	N	00	N
101	20240513	130340	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35750	-50	5	-0.14	8710429150	242148	33.57	36000	36250	35700	46500	25100	35800	35971.53	92.58	-4645	19827	36933	36366	36083	35516	35233	36225	35375	15645	10700	5000	27920	50	1	257164985	91936	9.20	0.54	12	0.09	3887.00	66498.00	42400	20240219	-15.68	29000	20230711	23.28	42400	-15.68	20240219	32950	8.50	20240117	42400	-15.68	20240219	29000	23.28	20230711	0.04	N	030200	5000	15644 억		116662531	N	N	931	N	00	N
102	20240513	120342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35750	-50	5	-0.14	7795990500	216564	30.02	36000	36250	35700	46500	25100	35800	35998.58	92.58	-4560	11751	36933	36366	36083	35516	35233	36225	35375	15645	10700	5000	27920	50	1	257164985	91936	9.20	0.54	12	0.08	3887.00	66498.00	42400	20240219	-15.68	29000	20230711	23.28	42400	-15.68	20240219	32950	8.50	20240117	42400	-15.68	20240219	29000	23.28	20230711	0.04	N	030200	5000	15644 억		116662616	N	N	931	N	00	N
103	20240513	110340	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35900	100	2	0.28	6015220900	166820	23.13	36000	36250	35850	46500	25100	35800	36058.20	92.59	2776	12624	36933	36366	36083	35516	35233	36225	35375	15645	10700	5000	27920	50	1	257164985	92322	9.24	0.54	12	0.06	3887.00	66498.00	42400	20240219	-15.33	29000	20230711	23.79	42400	-15.33	20240219	32950	8.95	20240117	42400	-15.33	20240219	29000	23.79	20230711	0.04	N	030200	5000	15644 억		116669952	N	N	931	N	00	N
104	20240513	100342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36050	250	2	0.70	4283474200	118719	16.46	36000	36250	35850	46500	25100	35800	36080.86	92.59	10435	17033	36933	36366	36083	35516	35233	36225	35375	15645	10700	5000	27920	50	1	257164985	92708	9.27	0.54	12	0.05	3887.00	66498.00	42400	20240219	-14.98	29000	20230711	24.31	42400	-14.98	20240219	32950	9.41	20240117	42400	-14.98	20240219	29000	24.31	20230711	0.04	N	030200	5000	15644 억		116677611	N	N	931	N	00	N
105	20240513	090341	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35900	100	2	0.28	672974850	18725	2.60	36000	36050	35850	46500	25100	35800	35940.16	92.59	5324	-4625	36933	36366	36083	35516	35233	36225	35375	15645	10700	5000	27920	50	1	257164985	92322	9.24	0.54	12	0.01	3887.00	66498.00	42400	20240219	-15.33	29000	20230711	23.79	42400	-15.33	20240219	32950	8.95	20240117	42400	-15.33	20240219	29000	23.79	20230711	0.04	N	030200	5000	15644 억		116672500	N	N	931	N	00	N
106	20240510	160333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35800	150	2	0.42	24795148750	686010	93.12	36400	36650	35800	46300	25000	35650	36144.65	92.55	-156117	-246342	36450	36050	35700	35300	34950	36025	35275	15645	10650	5000	27800	50	1	257164985	92065	9.21	0.54	12	0.27	3887.00	66498.00	42400	20240219	-15.57	29000	20230711	23.45	42400	-15.57	20240219	32950	8.65	20240117	42400	-15.57	20240219	29000	23.45	20230711	0.04	N	030200	5000	15644 억		116624998	N	N	931	N	00	N
107	20240510	150334	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35850	200	2	0.56	21284258850	588002	79.81	36400	36650	35800	46300	25000	35650	36197.60	92.59	-110698	-227582	36450	36050	35700	35300	34950	36025	35275	15645	10650	5000	27800	50	1	257164985	92194	9.22	0.54	12	0.23	3887.00	66498.00	42400	20240219	-15.45	29000	20230711	23.62	42400	-15.45	20240219	32950	8.80	20240117	42400	-15.45	20240219	29000	23.62	20230711	0.04	N	030200	5000	15644 억		116670417	N	N	22	N	00	N
108	20240510	140335	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36100	450	2	1.26	17300989050	477350	64.79	36400	36650	35950	46300	25000	35650	36243.82	92.61	-81221	-175456	36450	36050	35700	35300	34950	36025	35275	15645	10650	5000	27800	50	1	257164985	92837	9.29	0.54	12	0.19	3887.00	66498.00	42400	20240219	-14.86	29000	20230711	24.48	42400	-14.86	20240219	32950	9.56	20240117	42400	-14.86	20240219	29000	24.48	20230711	0.04	N	030200	5000	15644 억		116699894	N	N	22	N	00	N
109	20240510	130333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36100	450	2	1.26	15269862150	421114	57.16	36400	36650	35950	46300	25000	35650	36260.64	92.62	-69951	-151639	36450	36050	35700	35300	34950	36025	35275	15645	10650	5000	27800	50	1	257164985	92837	9.29	0.54	12	0.16	3887.00	66498.00	42400	20240219	-14.86	29000	20230711	24.48	42400	-14.86	20240219	32950	9.56	20240117	42400	-14.86	20240219	29000	24.48	20230711	0.04	N	030200	5000	15644 억		116711164	N	N	22	N	00	N
110	20240510	120331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36000	350	2	0.98	13219435650	364258	49.44	36400	36650	36000	46300	25000	35650	36291.41	92.64	-47754	-116608	36450	36050	35700	35300	34950	36025	35275	15645	10650	5000	27800	50	1	257164985	92579	9.26	0.54	12	0.14	3887.00	66498.00	42400	20240219	-15.09	29000	20230711	24.14	42400	-15.09	20240219	32950	9.26	20240117	42400	-15.09	20240219	29000	24.14	20230711	0.04	N	030200	5000	15644 억		116733361	N	N	22	N	00	N
111	20240510	110332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36150	500	2	1.40	11001455300	302765	41.10	36400	36650	36100	46300	25000	35650	36336.62	92.65	-34040	-87154	36450	36050	35700	35300	34950	36025	35275	15645	10650	5000	27800	50	1	257164985	92965	9.30	0.54	12	0.12	3887.00	66498.00	42400	20240219	-14.74	29000	20230711	24.66	42400	-14.74	20240219	32950	9.71	20240117	42400	-14.74	20240219	29000	24.66	20230711	0.04	N	030200	5000	15644 억		116747075	N	N	22	N	00	N
112	20240510	100333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36250	600	2	1.68	8305797100	228367	31.00	36400	36650	36100	46300	25000	35650	36370.39	92.66	-24613	-59874	36450	36050	35700	35300	34950	36025	35275	15645	10650	5000	27800	50	1	257164985	93222	9.33	0.55	12	0.09	3887.00	66498.00	42400	20240219	-14.50	29000	20230711	25.00	42400	-14.50	20240219	32950	10.02	20240117	42400	-14.50	20240219	29000	25.00	20230711	0.04	N	030200	5000	15644 억		116756502	N	N	22	N	00	N
113	20240510	090333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36400	750	2	2.10	2080398200	57046	7.74	36400	36650	36350	46300	25000	35650	36468.78	92.67	-7071	-8794	36450	36050	35700	35300	34950	36025	35275	15645	10650	5000	27800	50	1	257164985	93608	9.36	0.55	12	0.02	3887.00	66498.00	42400	20240219	-14.15	29000	20230711	25.52	42400	-14.15	20240219	32950	10.47	20240117	42400	-14.15	20240219	29000	25.52	20230711	0.04	N	030200	5000	15644 억		116774044	N	N	22	N	00	N
114	20240509	160338	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35650	250	2	0.71	23649422850	661394	134.41	35650	36100	35350	46000	24800	35400	35756.96	92.62	-4422	-185256	36100	35750	35550	35200	35000	35650	35100	15645	10600	5000	27610	50	1	257164985	91679	9.17	0.54	12	0.26	3887.00	66498.00	42400	20240219	-15.92	29000	20230711	22.93	42400	-15.92	20240219	32950	8.19	20240117	42400	-15.92	20240219	29000	22.93	20230711	0.05	N	030200	5000	15644 억		116709966	N	N	22	N	00	N
115	20240509	150340	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35800	400	2	1.13	14660228250	409298	83.18	35650	36100	35350	46000	24800	35400	35818.01	92.61	-19813	-95363	36100	35750	35550	35200	35000	35650	35100	15645	10600	5000	27610	50	1	257164985	92065	9.21	0.54	12	0.16	3887.00	66498.00	42400	20240219	-15.57	29000	20230711	23.45	42400	-15.57	20240219	32950	8.65	20240117	42400	-15.57	20240219	29000	23.45	20230711	0.05	N	030200	5000	15644 억		116694575	N	N	300	N	00	N
116	20240509	140333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35700	300	2	0.85	12481999400	348414	70.80	35650	36100	35350	46000	24800	35400	35825.23	92.61	-11657	-71624	36100	35750	35550	35200	35000	35650	35100	15645	10600	5000	27610	50	1	257164985	91808	9.18	0.54	12	0.14	3887.00	66498.00	42400	20240219	-15.80	29000	20230711	23.10	42400	-15.80	20240219	32950	8.35	20240117	42400	-15.80	20240219	29000	23.10	20230711	0.05	N	030200	5000	15644 억		116702731	N	N	300	N	00	N
117	20240509	130334	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35900	500	2	1.41	10418042200	290784	59.09	35650	36100	35350	46000	24800	35400	35827.47	92.61	-10308	-49598	36100	35750	35550	35200	35000	35650	35100	15645	10600	5000	27610	50	1	257164985	92322	9.24	0.54	12	0.11	3887.00	66498.00	42400	20240219	-15.33	29000	20230711	23.79	42400	-15.33	20240219	32950	8.95	20240117	42400	-15.33	20240219	29000	23.79	20230711	0.05	N	030200	5000	15644 억		116704080	N	N	300	N	00	N
118	20240509	120333	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	36000	600	2	1.69	7830951700	218939	44.49	35650	36000	35350	46000	24800	35400	35767.79	92.61	-9787	-41382	36100	35750	35550	35200	35000	35650	35100	15645	10600	5000	27610	50	1	257164985	92579	9.26	0.54	12	0.09	3887.00	66498.00	42400	20240219	-15.09	29000	20230711	24.14	42400	-15.09	20240219	32950	9.26	20240117	42400	-15.09	20240219	29000	24.14	20230711	0.05	N	030200	5000	15644 억		116704601	N	N	300	N	00	N
119	20240509	110327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35850	450	2	1.27	5588595100	156417	31.79	35650	35900	35350	46000	24800	35400	35728.89	92.63	4070	-22761	36100	35750	35550	35200	35000	35650	35100	15645	10600	5000	27610	50	1	257164985	92194	9.22	0.54	12	0.06	3887.00	66498.00	42400	20240219	-15.45	29000	20230711	23.62	42400	-15.45	20240219	32950	8.80	20240117	42400	-15.45	20240219	29000	23.62	20230711	0.05	N	030200	5000	15644 억		116718458	N	N	300	N	00	N
120	20240509	100329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35800	400	2	1.13	3002247900	84206	17.11	35650	35800	35350	46000	24800	35400	35653.71	92.63	8942	-11814	36100	35750	35550	35200	35000	35650	35100	15645	10600	5000	27610	50	1	257164985	92065	9.21	0.54	12	0.03	3887.00	66498.00	42400	20240219	-15.57	29000	20230711	23.45	42400	-15.57	20240219	32950	8.65	20240117	42400	-15.57	20240219	29000	23.45	20230711	0.05	N	030200	5000	15644 억		116723330	N	N	300	N	00	N
121	20240509	090328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35400	0	3	0.00	147594500	4151	0.84	35650	35650	35400	46000	24800	35400	35557.59	92.62	380	-571	36100	35750	35550	35200	35000	35650	35100	15645	10600	5000	27610	50	1	257164985	91036	9.11	0.53	12	0.00	3887.00	66498.00	42400	20240219	-16.51	29000	20230711	22.07	42400	-16.51	20240219	32950	7.44	20240117	42400	-16.51	20240219	29000	22.07	20230711	0.05	N	030200	5000	15644 억		116714768	N	N	300	N	00	N
122	20240508	160327	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35400	-200	5	-0.56	17468149450	491656	53.50	35800	35900	35350	46250	24950	35600	35529.26	92.53	-150124	-196816	36500	36050	35400	34950	34300	36275	35175	15645	10650	5000	27760	50	1	257164985	91036	9.11	0.53	12	0.19	3887.00	66498.00	42400	20240219	-16.51	29000	20230711	22.07	42400	-16.51	20240219	32950	7.44	20240117	42400	-16.51	20240219	29000	22.07	20230711	0.04	N	030200	5000	15644 억		116600276	N	N	300	N	00	N
123	20240508	150330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35500	-100	5	-0.28	13740054400	386385	42.05	35800	35900	35350	46250	24950	35600	35560.52	92.58	-84655	-171732	36500	36050	35400	34950	34300	36275	35175	15645	10650	5000	27760	50	1	257164985	91294	9.13	0.53	12	0.15	3887.00	66498.00	42400	20240219	-16.27	29000	20230711	22.41	42400	-16.27	20240219	32950	7.74	20240117	42400	-16.27	20240219	29000	22.41	20230711	0.04	N	030200	5000	15644 억		116665745	N	N	58	N	00	N
124	20240508	140325	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35450	-150	5	-0.42	12118775600	340705	37.08	35800	35900	35350	46250	24950	35600	35569.70	92.59	-73523	-149600	36500	36050	35400	34950	34300	36275	35175	15645	10650	5000	27760	50	1	257164985	91165	9.12	0.53	12	0.13	3887.00	66498.00	42400	20240219	-16.39	29000	20230711	22.24	42400	-16.39	20240219	32950	7.59	20240117	42400	-16.39	20240219	29000	22.24	20230711	0.04	N	030200	5000	15644 억		116676877	N	N	58	N	00	N
125	20240508	130325	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35550	-50	5	-0.14	10461187850	293995	31.99	35800	35900	35350	46250	24950	35600	35582.88	92.59	-72157	-133663	36500	36050	35400	34950	34300	36275	35175	15645	10650	5000	27760	50	1	257164985	91422	9.15	0.53	12	0.11	3887.00	66498.00	42400	20240219	-16.16	29000	20230711	22.59	42400	-16.16	20240219	32950	7.89	20240117	42400	-16.16	20240219	29000	22.59	20230711	0.04	N	030200	5000	15644 억		116678243	N	N	58	N	00	N
126	20240508	120326	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35500	-100	5	-0.28	9142151450	256874	27.95	35800	35900	35350	46250	24950	35600	35590.02	92.60	-59507	-107498	36500	36050	35400	34950	34300	36275	35175	15645	10650	5000	27760	50	1	257164985	91294	9.13	0.53	12	0.10	3887.00	66498.00	42400	20240219	-16.27	29000	20230711	22.41	42400	-16.27	20240219	32950	7.74	20240117	42400	-16.27	20240219	29000	22.41	20230711	0.04	N	030200	5000	15644 억		116690893	N	N	58	N	00	N
127	20240508	110358	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35500	-100	5	-0.28	7307732800	205320	22.34	35800	35900	35350	46250	24950	35600	35591.92	92.61	-54517	-78885	36500	36050	35400	34950	34300	36275	35175	15645	10650	5000	27760	50	1	257164985	91294	9.13	0.53	12	0.08	3887.00	66498.00	42400	20240219	-16.27	29000	20230711	22.41	42400	-16.27	20240219	32950	7.74	20240117	42400	-16.27	20240219	29000	22.41	20230711	0.04	N	030200	5000	15644 억		116695883	N	N	58	N	00	N
128	20240508	100332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35400	-200	5	-0.56	5158884050	144693	15.75	35800	35900	35400	46250	24950	35600	35654.01	92.61	-51760	-50269	36500	36050	35400	34950	34300	36275	35175	15645	10650	5000	27760	50	1	257164985	91036	9.11	0.53	12	0.06	3887.00	66498.00	42400	20240219	-16.51	29000	20230711	22.07	42400	-16.51	20240219	32950	7.44	20240117	42400	-16.51	20240219	29000	22.07	20230711	0.04	N	030200	5000	15644 억		116698640	N	N	58	N	00	N
129	20240508	090328	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	35700	100	2	0.28	1113622450	31123	3.39	35800	35900	35650	46250	24950	35600	35781.48	92.61	-51388	-4714	36500	36050	35400	34950	34300	36275	35175	15645	10650	5000	27760	50	1	257164985	91808	9.18	0.54	12	0.01	3887.00	66498.00	42400	20240219	-15.80	29000	20230711	23.10	42400	-15.80	20240219	32950	8.35	20240117	42400	-15.80	20240219	29000	23.10	20230711	0.04	N	030200	5000	15644 억		116699012	N	N	58	N	00	N
130	20240503	160335	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34500	-100	5	-0.29	13098417650	380063	59.35	34750	34800	34300	44950	24250	34600	34463.77	92.61	379	-90452	34966	34782	34666	34482	34366	34750	34450	15645	10350	5000	26980	50	1	257164985	88722	8.88	0.52	12	0.15	3887.00	66498.00	42400	20240219	-18.63	29000	20230711	18.97	42400	-18.63	20240219	32950	4.70	20240117	42400	-18.63	20240219	29000	18.97	20230711	0.04	N	030200	5000	15644 억		116699876	N	N	31	N	00	N
131	20240503	150334	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34500	-100	5	-0.29	11875130100	344601	53.82	34750	34800	34300	44950	24250	34600	34460.52	92.61	4532	-75377	34966	34782	34666	34482	34366	34750	34450	15645	10350	5000	26980	50	1	257164985	88722	8.88	0.52	12	0.13	3887.00	66498.00	42400	20240219	-18.63	29000	20230711	18.97	42400	-18.63	20240219	32950	4.70	20240117	42400	-18.63	20240219	29000	18.97	20230711	0.04	N	030200	5000	15644 억		116704029	N	N	359	N	00	N
132	20240503	140335	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34350	-250	5	-0.72	10128348150	293837	45.89	34750	34800	34300	44950	24250	34600	34469.27	92.61	-1764	-70934	34966	34782	34666	34482	34366	34750	34450	15645	10350	5000	26980	50	1	257164985	88336	8.84	0.52	12	0.11	3887.00	66498.00	42400	20240219	-18.99	29000	20230711	18.45	42400	-18.99	20240219	32950	4.25	20240117	42400	-18.99	20240219	29000	18.45	20230711	0.04	N	030200	5000	15644 억		116697733	N	N	359	N	00	N
133	20240503	130335	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34400	-200	5	-0.58	8536391050	247517	38.65	34750	34800	34350	44950	24250	34600	34488.10	92.61	-1145	-62963	34966	34782	34666	34482	34366	34750	34450	15645	10350	5000	26980	50	1	257164985	88465	8.85	0.52	12	0.10	3887.00	66498.00	42400	20240219	-18.87	29000	20230711	18.62	42400	-18.87	20240219	32950	4.40	20240117	42400	-18.87	20240219	29000	18.62	20230711	0.04	N	030200	5000	15644 억		116698352	N	N	359	N	00	N
134	20240503	120335	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34400	-200	5	-0.58	7198402450	208632	32.58	34750	34800	34400	44950	24250	34600	34502.87	92.62	9756	-56147	34966	34782	34666	34482	34366	34750	34450	15645	10350	5000	26980	50	1	257164985	88465	8.85	0.52	12	0.08	3887.00	66498.00	42400	20240219	-18.87	29000	20230711	18.62	42400	-18.87	20240219	32950	4.40	20240117	42400	-18.87	20240219	29000	18.62	20230711	0.04	N	030200	5000	15644 억		116709253	N	N	359	N	00	N
135	20240503	110332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34450	-150	5	-0.43	5788755800	167725	26.19	34750	34800	34400	44950	24250	34600	34513.37	92.62	12600	-50988	34966	34782	34666	34482	34366	34750	34450	15645	10350	5000	26980	50	1	257164985	88593	8.86	0.52	12	0.07	3887.00	66498.00	42400	20240219	-18.75	29000	20230711	18.79	42400	-18.75	20240219	32950	4.55	20240117	42400	-18.75	20240219	29000	18.79	20230711	0.04	N	030200	5000	15644 억		116712097	N	N	359	N	00	N
136	20240503	100332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34400	-200	5	-0.58	3791365350	109811	17.15	34750	34800	34400	44950	24250	34600	34526.28	92.64	33528	-35081	34966	34782	34666	34482	34366	34750	34450	15645	10350	5000	26980	50	1	257164985	88465	8.85	0.52	12	0.04	3887.00	66498.00	42400	20240219	-18.87	29000	20230711	18.62	42400	-18.87	20240219	32950	4.40	20240117	42400	-18.87	20240219	29000	18.62	20230711	0.04	N	030200	5000	15644 억		116733025	N	N	359	N	00	N
137	20240503	090331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34550	-50	5	-0.14	610460050	17629	2.75	34750	34800	34500	44950	24250	34600	34628.17	92.65	47457	-12378	34966	34782	34666	34482	34366	34750	34450	15645	10350	5000	26980	50	1	257164985	88851	8.89	0.52	12	0.01	3887.00	66498.00	42400	20240219	-18.51	29000	20230711	19.14	42400	-18.51	20240219	32950	4.86	20240117	42400	-18.51	20240219	29000	19.14	20230711	0.04	N	030200	5000	15644 억		116746954	N	N	359	N	00	N
138	20240502	160331	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34600	0	3	0.00	19059023850	549582	99.88	34600	34850	34550	44950	24250	34600	34679.13	92.59	-60007	-117024	35000	34800	34650	34450	34300	34900	34550	15645	10350	5000	26980	50	1	257164985	88979	8.90	0.52	12	0.21	3887.00	66498.00	42400	20240219	-18.40	29000	20230711	19.31	42400	-18.40	20240219	32950	5.01	20240117	42400	-18.40	20240219	29000	19.31	20230711	0.04	N	030200	5000	15644 억		116675631	N	N	359	N	00	N
139	20240502	150332	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34550	-50	5	-0.14	16426808200	473537	86.06	34600	34850	34550	44950	24250	34600	34689.60	92.61	-35059	-73338	35000	34800	34650	34450	34300	34900	34550	15645	10350	5000	26980	50	1	257164985	88851	8.89	0.52	12	0.18	3887.00	66498.00	42400	20240219	-18.51	29000	20230711	19.14	42400	-18.51	20240219	32950	4.86	20240117	42400	-18.51	20240219	29000	19.14	20230711	0.04	N	030200	5000	15644 억		116700579	N	N	105	N	00	N
140	20240502	140330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34650	50	2	0.14	12730291700	366750	66.65	34600	34850	34600	44950	24250	34600	34711.10	92.60	-45229	-32688	35000	34800	34650	34450	34300	34900	34550	15645	10350	5000	26980	50	1	257164985	89108	8.91	0.52	12	0.14	3887.00	66498.00	42400	20240219	-18.28	29000	20230711	19.48	42400	-18.28	20240219	32950	5.16	20240117	42400	-18.28	20240219	29000	19.48	20230711	0.04	N	030200	5000	15644 억		116690409	N	N	105	N	00	N
141	20240502	130330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34750	150	2	0.43	10855273950	312704	56.83	34600	34850	34600	44950	24250	34600	34714.23	92.61	-39480	-24169	35000	34800	34650	34450	34300	34900	34550	15645	10350	5000	26980	50	1	257164985	89365	8.94	0.52	12	0.12	3887.00	66498.00	42400	20240219	-18.04	29000	20230711	19.83	42400	-18.04	20240219	32950	5.46	20240117	42400	-18.04	20240219	29000	19.83	20230711	0.04	N	030200	5000	15644 억		116696158	N	N	105	N	00	N
142	20240502	120329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34750	150	2	0.43	9098382600	262144	47.64	34600	34850	34600	44950	24250	34600	34707.59	92.62	-27946	-19454	35000	34800	34650	34450	34300	34900	34550	15645	10350	5000	26980	50	1	257164985	89365	8.94	0.52	12	0.10	3887.00	66498.00	42400	20240219	-18.04	29000	20230711	19.83	42400	-18.04	20240219	32950	5.46	20240117	42400	-18.04	20240219	29000	19.83	20230711	0.04	N	030200	5000	15644 억		116707692	N	N	105	N	00	N
143	20240502	110329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34700	100	2	0.29	7709058950	222136	40.37	34600	34850	34600	44950	24250	34600	34704.24	92.62	-27264	-19835	35000	34800	34650	34450	34300	34900	34550	15645	10350	5000	26980	50	1	257164985	89236	8.93	0.52	12	0.09	3887.00	66498.00	42400	20240219	-18.16	29000	20230711	19.66	42400	-18.16	20240219	32950	5.31	20240117	42400	-18.16	20240219	29000	19.66	20230711	0.04	N	030200	5000	15644 억		116708374	N	N	105	N	00	N
144	20240502	100329	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34750	150	2	0.43	5834957300	168153	30.56	34600	34850	34600	44950	24250	34600	34700.30	92.63	-16422	-10878	35000	34800	34650	34450	34300	34900	34550	15645	10350	5000	26980	50	1	257164985	89365	8.94	0.52	12	0.07	3887.00	66498.00	42400	20240219	-18.04	29000	20230711	19.83	42400	-18.04	20240219	32950	5.46	20240117	42400	-18.04	20240219	29000	19.83	20230711	0.04	N	030200	5000	15644 억		116719216	N	N	105	N	00	N
145	20240502	090330	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	34700	100	2	0.29	1155842550	33347	6.06	34600	34750	34600	44950	24250	34600	34661.12	92.64	4867	-1336	35000	34800	34650	34450	34300	34900	34550	15645	10350	5000	26980	50	1	257164985	89236	8.93	0.52	12	0.01	3887.00	66498.00	42400	20240219	-18.16	29000	20230711	19.66	42400	-18.16	20240219	32950	5.31	20240117	42400	-18.16	20240219	29000	19.66	20230711	0.04	N	030200	5000	15644 억		116740505	N	N	105	N	00	N