KissMeData/030200/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

78 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160416	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	43850	-1150	5	-2.56	16481671000	371915	82.25	45050	45100	43850	58500	31500	45000	44382.33	100.00	2357	31893	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	110512	11.28	0.66	12	0.15	3887.00	66498.00	50000	20241202	-12.30	32950	20240117	33.08	50000	-12.30	20241202	32950	33.08	20240117	50000	-12.30	20241202	32950	33.08	20240117	0.04	N	030200	5000	15644 억	123487922	N	N	3776	N	N
3	20241231	150418	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	43850	-1150	5	-2.56	16481671000	371915	82.25	45050	45100	43850	58500	31500	45000	44382.33	100.00	2357	31893	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	110512	11.28	0.66	12	0.15	3887.00	66498.00	50000	20241202	-12.30	32950	20240117	33.08	50000	-12.30	20241202	32950	33.08	20240117	50000	-12.30	20241202	32950	33.08	20240117	0.04	N	030200	5000	15644 억	123487922	N	N	3776	N	N
4	20241231	140416	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	43850	-1150	5	-2.56	16481671000	371915	82.25	45050	45100	43850	58500	31500	45000	44382.33	100.00	2357	31893	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	110512	11.28	0.66	12	0.15	3887.00	66498.00	50000	20241202	-12.30	32950	20240117	33.08	50000	-12.30	20241202	32950	33.08	20240117	50000	-12.30	20241202	32950	33.08	20240117	0.04	N	030200	5000	15644 억	123487922	N	N	3776	N	N
5	20241231	130416	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	43850	-1150	5	-2.56	16481671000	371915	82.25	45050	45100	43850	58500	31500	45000	44382.33	100.00	2357	31893	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	110512	11.28	0.66	12	0.15	3887.00	66498.00	50000	20241202	-12.30	32950	20240117	33.08	50000	-12.30	20241202	32950	33.08	20240117	50000	-12.30	20241202	32950	33.08	20240117	0.04	N	030200	5000	15644 억	123487922	N	N	3776	N	N
6	20241231	120416	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	43850	-1150	5	-2.56	16481671000	371915	82.25	45050	45100	43850	58500	31500	45000	44382.33	100.00	2357	31893	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	110512	11.28	0.66	12	0.15	3887.00	66498.00	50000	20241202	-12.30	32950	20240117	33.08	50000	-12.30	20241202	32950	33.08	20240117	50000	-12.30	20241202	32950	33.08	20240117	0.04	N	030200	5000	15644 억	123487922	N	N	3776	N	N
7	20241231	110415	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	43850	-1150	5	-2.56	16481671000	371915	82.25	45050	45100	43850	58500	31500	45000	44382.33	100.00	2357	31893	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	110512	11.28	0.66	12	0.15	3887.00	66498.00	50000	20241202	-12.30	32950	20240117	33.08	50000	-12.30	20241202	32950	33.08	20240117	50000	-12.30	20241202	32950	33.08	20240117	0.04	N	030200	5000	15644 억	123487922	N	N	3776	N	N
8	20241231	100409	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	43850	-1150	5	-2.56	16481671000	371915	82.25	45050	45100	43850	58500	31500	45000	44382.33	100.00	2357	31893	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	110512	11.28	0.66	12	0.15	3887.00	66498.00	50000	20241202	-12.30	32950	20240117	33.08	50000	-12.30	20241202	32950	33.08	20240117	50000	-12.30	20241202	32950	33.08	20240117	0.04	N	030200	5000	15644 억	123487922	N	N	3776	N	N
9	20241231	090417	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	43850	-1150	5	-2.56	16481671000	371915	82.25	45050	45100	43850	58500	31500	45000	44382.33	100.00	2357	31893	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	110512	11.28	0.66	12	0.15	3887.00	66498.00	50000	20241202	-12.30	32950	20240117	33.08	50000	-12.30	20241202	32950	33.08	20240117	50000	-12.30	20241202	32950	33.08	20240117	0.04	N	030200	5000	15644 억	123487922	N	N	3776	N	N
10	20241230	160414	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	43850	-1150	5	-2.56	13884039500	312831	69.18	45050	45100	43850	58500	31500	45000	44382.33	99.99	-4924	31893	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	110512	11.28	0.66	12	0.12	3887.00	66498.00	50000	20241202	-12.30	32950	20240117	33.08	50000	-12.30	20241202	32950	33.08	20240117	50000	-12.30	20241202	32950	33.08	20240117	0.04	N	030200	5000	15644 억	123480641	N	N	3776	N	N
11	20241230	150417	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	44100	-900	5	-2.00	12083269300	271870	60.12	45050	45100	43900	58500	31500	45000	44445.02	100.00	5060	39466	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	111142	11.35	0.66	12	0.11	3887.00	66498.00	50000	20241202	-11.80	32950	20240117	33.84	50000	-11.80	20241202	32950	33.84	20240117	50000	-11.80	20241202	32950	33.84	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	223	N	N
12	20241230	140416	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	44100	-900	5	-2.00	9380364400	210491	46.55	45050	45100	44100	58500	31500	45000	44564.20	100.00	5060	34589	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	111142	11.35	0.66	12	0.08	3887.00	66498.00	50000	20241202	-11.80	32950	20240117	33.84	50000	-11.80	20241202	32950	33.84	20240117	50000	-11.80	20241202	32950	33.84	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	223	N	N
13	20241230	130416	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	44250	-750	5	-1.67	7788989300	174472	38.58	45050	45100	44200	58500	31500	45000	44643.20	100.00	5060	29114	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	111520	11.38	0.67	12	0.07	3887.00	66498.00	50000	20241202	-11.50	32950	20240117	34.29	50000	-11.50	20241202	32950	34.29	20240117	50000	-11.50	20241202	32950	34.29	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	223	N	N
14	20241230	120414	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	44350	-650	5	-1.44	6700758650	149920	33.16	45050	45100	44300	58500	31500	45000	44695.55	100.00	5060	21920	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	111772	11.41	0.67	12	0.06	3887.00	66498.00	50000	20241202	-11.30	32950	20240117	34.60	50000	-11.30	20241202	32950	34.60	20240117	50000	-11.30	20241202	32950	34.60	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	223	N	N
15	20241230	110416	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	44800	-200	5	-0.44	4770240500	106464	23.54	45050	45100	44600	58500	31500	45000	44806.13	100.00	5060	14046	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	112906	11.53	0.67	12	0.04	3887.00	66498.00	50000	20241202	-10.40	32950	20240117	35.96	50000	-10.40	20241202	32950	35.96	20240117	50000	-10.40	20241202	32950	35.96	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	223	N	N
16	20241230	100416	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	44800	-200	5	-0.44	2572713400	57331	12.68	45050	45100	44700	58500	31500	45000	44874.73	100.00	5060	3931	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	112906	11.53	0.67	12	0.02	3887.00	66498.00	50000	20241202	-10.40	32950	20240117	35.96	50000	-10.40	20241202	32950	35.96	20240117	50000	-10.40	20241202	32950	35.96	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	223	N	N
17	20241230	090417	55	20.00	KOSPI200		통신	N	N	N	Y	40	Y	44800	-200	5	-0.44	311565550	6933	1.53	45050	45050	44700	58500	31500	45000	44939.46	100.00	5060	2057	45866	45432	44966	44532	44066	45450	44550	15645	13500	5000	35100	50	1	252021685	112906	11.53	0.67	12	0.00	3887.00	66498.00	50000	20241202	-10.40	32950	20240117	35.96	50000	-10.40	20241202	32950	35.96	20240117	50000	-10.40	20241202	32950	35.96	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	223	N	N
18	20241227	160414	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45000	-500	5	-1.10	20286015450	451337	157.43	45000	45400	44500	59100	31850	45500	44946.46	100.00	-166	-80554	46433	45966	45633	45166	44833	45800	45000	15645	13600	5000	35490	50	1	252021685	113410	11.58	0.68	12	0.18	3887.00	66498.00	50000	20241202	-10.00	32950	20240117	36.57	50000	-10.00	20241202	32950	36.57	20240117	50000	-10.00	20241202	32950	36.57	20240117	0.04	N	030200	5000	15644 억	123490459	N	N	223	N	N
19	20241227	150413	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45100	-400	5	-0.88	19252503500	428384	149.42	45000	45400	44500	59100	31850	45500	44942.16	100.00	0	-80617	46433	45966	45633	45166	44833	45800	45000	15645	13600	5000	35490	50	1	252021685	113662	11.60	0.68	12	0.17	3887.00	66498.00	50000	20241202	-9.80	32950	20240117	36.87	50000	-9.80	20241202	32950	36.87	20240117	50000	-9.80	20241202	32950	36.87	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	822	N	N
20	20241227	140416	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45050	-450	5	-0.99	15617223800	347657	121.27	45000	45400	44500	59100	31850	45500	44921.35	100.00	0	-72309	46433	45966	45633	45166	44833	45800	45000	15645	13600	5000	35490	50	1	252021685	113536	11.59	0.68	12	0.14	3887.00	66498.00	50000	20241202	-9.90	32950	20240117	36.72	50000	-9.90	20241202	32950	36.72	20240117	50000	-9.90	20241202	32950	36.72	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	822	N	N
21	20241227	130415	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45150	-350	5	-0.77	12906753800	287404	100.25	45000	45400	44500	59100	31850	45500	44908.04	100.00	0	-67274	46433	45966	45633	45166	44833	45800	45000	15645	13600	5000	35490	50	1	252021685	113788	11.62	0.68	12	0.11	3887.00	66498.00	50000	20241202	-9.70	32950	20240117	37.03	50000	-9.70	20241202	32950	37.03	20240117	50000	-9.70	20241202	32950	37.03	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	822	N	N
22	20241227	120414	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44750	-750	5	-1.65	10578901000	235630	82.19	45000	45400	44500	59100	31850	45500	44896.23	100.00	0	-55964	46433	45966	45633	45166	44833	45800	45000	15645	13600	5000	35490	50	1	252021685	112780	11.51	0.67	12	0.09	3887.00	66498.00	50000	20241202	-10.50	32950	20240117	35.81	50000	-10.50	20241202	32950	35.81	20240117	50000	-10.50	20241202	32950	35.81	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	822	N	N
23	20241227	110414	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44700	-800	5	-1.76	7237112000	160931	56.13	45000	45400	44650	59100	31850	45500	44970.27	100.00	0	-36188	46433	45966	45633	45166	44833	45800	45000	15645	13600	5000	35490	50	1	252021685	112654	11.50	0.67	12	0.06	3887.00	66498.00	50000	20241202	-10.60	32950	20240117	35.66	50000	-10.60	20241202	32950	35.66	20240117	50000	-10.60	20241202	32950	35.66	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	822	N	N
24	20241227	100414	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44850	-650	5	-1.43	4051698050	89834	31.33	45000	45400	44800	59100	31850	45500	45102.04	100.00	0	-24389	46433	45966	45633	45166	44833	45800	45000	15645	13600	5000	35490	50	1	252021685	113032	11.54	0.67	12	0.04	3887.00	66498.00	50000	20241202	-10.30	32950	20240117	36.12	50000	-10.30	20241202	32950	36.12	20240117	50000	-10.30	20241202	32950	36.12	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	822	N	N
25	20241227	090416	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45300	-200	5	-0.44	476749000	10561	3.68	45000	45400	45000	59100	31850	45500	45142.28	100.00	0	-1029	46433	45966	45633	45166	44833	45800	45000	15645	13600	5000	35490	50	1	252021685	114166	11.65	0.68	12	0.00	3887.00	66498.00	50000	20241202	-9.40	32950	20240117	37.48	50000	-9.40	20241202	32950	37.48	20240117	50000	-9.40	20241202	32950	37.48	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	822	N	N
26	20241226	160413	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45500	-600	5	-1.30	13037830100	285422	86.56	46100	46100	45300	59900	32300	46100	45680.33	100.00	64	-43480	46800	46450	45850	45500	44900	46625	45675	15645	13800	5000	35950	50	1	252021685	114670	11.71	0.68	12	0.11	3887.00	66498.00	50000	20241202	-9.00	32950	20240117	38.09	50000	-9.00	20241202	32950	38.09	20240117	50000	-9.00	20241202	32950	38.09	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	822	N	N
27	20241226	150411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45500	-600	5	-1.30	10930527400	239094	72.51	46100	46100	45300	59900	32300	46100	45715.88	100.00	63	-40616	46800	46450	45850	45500	44900	46625	45675	15645	13800	5000	35950	50	1	252021685	114670	11.71	0.68	12	0.09	3887.00	66498.00	50000	20241202	-9.00	32950	20240117	38.09	50000	-9.00	20241202	32950	38.09	20240117	50000	-9.00	20241202	32950	38.09	20240117	0.04	N	030200	5000	15644 억	123490624	N	N	9571	N	N
28	20241226	140411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45500	-600	5	-1.30	8319038000	181608	55.07	46100	46100	45500	59900	32300	46100	45807.10	100.00	64	-27987	46800	46450	45850	45500	44900	46625	45675	15645	13800	5000	35950	50	1	252021685	114670	11.71	0.68	12	0.07	3887.00	66498.00	50000	20241202	-9.00	32950	20240117	38.09	50000	-9.00	20241202	32950	38.09	20240117	50000	-9.00	20241202	32950	38.09	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	9571	N	N
29	20241226	130412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45900	-200	5	-0.43	6264287250	136667	41.45	46100	46100	45600	59900	32300	46100	45835.46	100.00	64	-19015	46800	46450	45850	45500	44900	46625	45675	15645	13800	5000	35950	50	1	252021685	115678	11.81	0.69	12	0.05	3887.00	66498.00	50000	20241202	-8.20	32950	20240117	39.30	50000	-8.20	20241202	32950	39.30	20240117	50000	-8.20	20241202	32950	39.30	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	9571	N	N
30	20241226	120411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45950	-150	5	-0.33	5361510550	117006	35.48	46100	46100	45600	59900	32300	46100	45821.69	100.00	64	-14313	46800	46450	45850	45500	44900	46625	45675	15645	13800	5000	35950	50	1	252021685	115804	11.82	0.69	12	0.05	3887.00	66498.00	50000	20241202	-8.10	32950	20240117	39.45	50000	-8.10	20241202	32950	39.45	20240117	50000	-8.10	20241202	32950	39.45	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	9571	N	N
31	20241226	110412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45800	-300	5	-0.65	4320942850	94316	28.60	46100	46100	45600	59900	32300	46100	45812.40	100.00	64	-9720	46800	46450	45850	45500	44900	46625	45675	15645	13800	5000	35950	50	1	252021685	115426	11.78	0.69	12	0.04	3887.00	66498.00	50000	20241202	-8.40	32950	20240117	39.00	50000	-8.40	20241202	32950	39.00	20240117	50000	-8.40	20241202	32950	39.00	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	9571	N	N
32	20241226	100412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45900	-200	5	-0.43	2514255500	54914	16.65	46100	46100	45600	59900	32300	46100	45783.31	100.00	64	-3560	46800	46450	45850	45500	44900	46625	45675	15645	13800	5000	35950	50	1	252021685	115678	11.81	0.69	12	0.02	3887.00	66498.00	50000	20241202	-8.20	32950	20240117	39.30	50000	-8.20	20241202	32950	39.30	20240117	50000	-8.20	20241202	32950	39.30	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	9571	N	N
33	20241226	090412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45700	-400	5	-0.87	445649300	9706	2.94	46100	46100	45700	59900	32300	46100	45907.90	100.00	64	-693	46800	46450	45850	45500	44900	46625	45675	15645	13800	5000	35950	50	1	252021685	115174	11.76	0.69	12	0.00	3887.00	66498.00	50000	20241202	-8.60	32950	20240117	38.69	50000	-8.60	20241202	32950	38.69	20240117	50000	-8.60	20241202	32950	38.69	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	9571	N	N
34	20241224	160412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	46100	400	2	0.88	14600907150	319727	103.12	46000	46200	45250	59400	32000	45700	45665.76	100.00	10762	-54610	46633	46166	45633	45166	44633	46400	45400	15645	13700	5000	35640	50	1	252021685	116182	11.86	0.69	12	0.13	3887.00	66498.00	50000	20241202	-7.80	32950	20240117	39.91	50000	-7.80	20241202	32950	39.91	20240117	50000	-7.80	20241202	32950	39.91	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	9571	N	N
35	20241224	150411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45850	150	2	0.33	11442984550	250956	80.94	46000	46200	45250	59400	32000	45700	45597.55	100.00	10762	-40405	46633	46166	45633	45166	44633	46400	45400	15645	13700	5000	35640	50	1	252021685	115552	11.80	0.69	12	0.10	3887.00	66498.00	50000	20241202	-8.30	32950	20240117	39.15	50000	-8.30	20241202	32950	39.15	20240117	50000	-8.30	20241202	32950	39.15	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	847	N	N
36	20241224	140410	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45700	0	3	0.00	8809551700	193358	62.37	46000	46200	45250	59400	32000	45700	45560.80	100.00	10762	-28763	46633	46166	45633	45166	44633	46400	45400	15645	13700	5000	35640	50	1	252021685	115174	11.76	0.69	12	0.08	3887.00	66498.00	50000	20241202	-8.60	32950	20240117	38.69	50000	-8.60	20241202	32950	38.69	20240117	50000	-8.60	20241202	32950	38.69	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	847	N	N
37	20241224	130411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45650	-50	5	-0.11	7695991000	168950	54.49	46000	46200	45250	59400	32000	45700	45551.84	100.00	10762	-27620	46633	46166	45633	45166	44633	46400	45400	15645	13700	5000	35640	50	1	252021685	115048	11.74	0.69	12	0.07	3887.00	66498.00	50000	20241202	-8.70	32950	20240117	38.54	50000	-8.70	20241202	32950	38.54	20240117	50000	-8.70	20241202	32950	38.54	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	847	N	N
38	20241224	120410	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45500	-200	5	-0.44	6570435600	144266	46.53	46000	46200	45250	59400	32000	45700	45543.84	100.00	10762	-23153	46633	46166	45633	45166	44633	46400	45400	15645	13700	5000	35640	50	1	252021685	114670	11.71	0.68	12	0.06	3887.00	66498.00	50000	20241202	-9.00	32950	20240117	38.09	50000	-9.00	20241202	32950	38.09	20240117	50000	-9.00	20241202	32950	38.09	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	847	N	N
39	20241224	110411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45600	-100	5	-0.22	5487013950	120457	38.85	46000	46200	45250	59400	32000	45700	45551.58	100.00	10762	-18277	46633	46166	45633	45166	44633	46400	45400	15645	13700	5000	35640	50	1	252021685	114922	11.73	0.69	12	0.05	3887.00	66498.00	50000	20241202	-8.80	32950	20240117	38.39	50000	-8.80	20241202	32950	38.39	20240117	50000	-8.80	20241202	32950	38.39	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	847	N	N
40	20241224	100411	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45300	-400	5	-0.88	2988572500	65450	21.11	46000	46200	45300	59400	32000	45700	45661.89	100.00	10762	-2377	46633	46166	45633	45166	44633	46400	45400	15645	13700	5000	35640	50	1	252021685	114166	11.65	0.68	12	0.03	3887.00	66498.00	50000	20241202	-9.40	32950	20240117	37.48	50000	-9.40	20241202	32950	37.48	20240117	50000	-9.40	20241202	32950	37.48	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	847	N	N
41	20241224	090412	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45800	100	2	0.22	487062200	10590	3.42	46000	46200	45800	59400	32000	45700	45993.96	100.00	10762	13	46633	46166	45633	45166	44633	46400	45400	15645	13700	5000	35640	50	1	252021685	115426	11.78	0.69	12	0.00	3887.00	66498.00	50000	20241202	-8.40	32950	20240117	39.00	50000	-8.40	20241202	32950	39.00	20240117	50000	-8.40	20241202	32950	39.00	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	847	N	N
42	20241223	160408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45700	1000	2	2.24	14141393100	309485	77.13	45100	46100	45100	58100	31300	44700	45693.28	100.00	17040	15926	45900	45300	45000	44400	44100	45150	44250	15645	13400	5000	34860	50	1	252021685	115174	11.76	0.69	12	0.12	3887.00	66498.00	50000	20241202	-8.60	32950	20240117	38.69	50000	-8.60	20241202	32950	38.69	20240117	50000	-8.60	20241202	32950	38.69	20240117	0.04	N	030200	5000	15644 억	123488987	N	N	847	N	N
43	20241223	150410	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45600	900	2	2.01	12427130150	271962	67.78	45100	46100	45100	58100	31300	44700	45694.36	100.00	18678	8852	45900	45300	45000	44400	44100	45150	44250	15645	13400	5000	34860	50	1	252021685	114922	11.73	0.69	12	0.11	3887.00	66498.00	50000	20241202	-8.80	32950	20240117	38.39	50000	-8.80	20241202	32950	38.39	20240117	50000	-8.80	20241202	32950	38.39	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	10293	N	N
44	20241223	140407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45700	1000	2	2.24	11034448900	241485	60.18	45100	46100	45100	58100	31300	44700	45694.14	100.00	18678	9410	45900	45300	45000	44400	44100	45150	44250	15645	13400	5000	34860	50	1	252021685	115174	11.76	0.69	12	0.10	3887.00	66498.00	50000	20241202	-8.60	32950	20240117	38.69	50000	-8.60	20241202	32950	38.69	20240117	50000	-8.60	20241202	32950	38.69	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	10293	N	N
45	20241223	130408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45750	1050	2	2.35	9029819300	197713	49.27	45100	46100	45100	58100	31300	44700	45671.35	100.00	18678	7038	45900	45300	45000	44400	44100	45150	44250	15645	13400	5000	34860	50	1	252021685	115300	11.77	0.69	12	0.08	3887.00	66498.00	50000	20241202	-8.50	32950	20240117	38.85	50000	-8.50	20241202	32950	38.85	20240117	50000	-8.50	20241202	32950	38.85	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	10293	N	N
46	20241223	120409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45750	1050	2	2.35	8369145950	183268	45.67	45100	46100	45100	58100	31300	44700	45666.16	100.00	18678	8426	45900	45300	45000	44400	44100	45150	44250	15645	13400	5000	34860	50	1	252021685	115300	11.77	0.69	12	0.07	3887.00	66498.00	50000	20241202	-8.50	32950	20240117	38.85	50000	-8.50	20241202	32950	38.85	20240117	50000	-8.50	20241202	32950	38.85	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	10293	N	N
47	20241223	110408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45750	1050	2	2.35	7257648300	158966	39.62	45100	46100	45100	58100	31300	44700	45655.35	100.00	18678	9282	45900	45300	45000	44400	44100	45150	44250	15645	13400	5000	34860	50	1	252021685	115300	11.77	0.69	12	0.06	3887.00	66498.00	50000	20241202	-8.50	32950	20240117	38.85	50000	-8.50	20241202	32950	38.85	20240117	50000	-8.50	20241202	32950	38.85	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	10293	N	N
48	20241223	100406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45450	750	2	1.68	5203689450	114009	28.41	45100	46100	45100	58100	31300	44700	45642.80	100.00	18678	299	45900	45300	45000	44400	44100	45150	44250	15645	13400	5000	34860	50	1	252021685	114544	11.69	0.68	12	0.05	3887.00	66498.00	50000	20241202	-9.10	32950	20240117	37.94	50000	-9.10	20241202	32950	37.94	20240117	50000	-9.10	20241202	32950	37.94	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	10293	N	N
49	20241223	090408	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45350	650	2	1.45	574744650	12702	3.17	45100	45450	45100	58100	31300	44700	45248.36	100.00	18678	-76	45900	45300	45000	44400	44100	45150	44250	15645	13400	5000	34860	50	1	252021685	114292	11.67	0.68	12	0.01	3887.00	66498.00	50000	20241202	-9.30	32950	20240117	37.63	50000	-9.30	20241202	32950	37.63	20240117	50000	-9.30	20241202	32950	37.63	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	10293	N	N
50	20241220	160406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44700	-250	5	-0.56	16977906200	376601	52.56	45450	45600	44700	58400	31500	44950	45081.99	99.98	2236	-46330	46616	45782	45366	44532	44116	45575	44325	15645	13450	5000	35060	50	1	252021685	112654	11.50	0.67	12	0.15	3887.00	66498.00	50000	20241202	-10.60	32950	20240117	35.66	50000	-10.60	20241202	32950	35.66	20240117	50000	-10.60	20241202	32950	35.66	20240117	0.05	N	030200	5000	15644 억	123466424	N	N	10293	N	N
51	20241220	150407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45050	100	2	0.22	14967314450	331740	46.30	45450	45600	44800	58400	31500	44950	45117.61	100.00	26437	-21095	46616	45782	45366	44532	44116	45575	44325	15645	13450	5000	35060	50	1	252021685	113536	11.59	0.68	12	0.13	3887.00	66498.00	50000	20241202	-9.90	32950	20240117	36.72	50000	-9.90	20241202	32950	36.72	20240117	50000	-9.90	20241202	32950	36.72	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	68575	N	N
52	20241220	140407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44950	0	3	0.00	13153893350	291447	40.68	45450	45600	44800	58400	31500	44950	45133.06	100.00	26437	-26650	46616	45782	45366	44532	44116	45575	44325	15645	13450	5000	35060	50	1	252021685	113284	11.56	0.68	12	0.12	3887.00	66498.00	50000	20241202	-10.10	32950	20240117	36.42	50000	-10.10	20241202	32950	36.42	20240117	50000	-10.10	20241202	32950	36.42	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	68575	N	N
53	20241220	130406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44950	0	3	0.00	11283569400	249765	34.86	45450	45600	44800	58400	31500	44950	45176.75	100.00	26437	-22336	46616	45782	45366	44532	44116	45575	44325	15645	13450	5000	35060	50	1	252021685	113284	11.56	0.68	12	0.10	3887.00	66498.00	50000	20241202	-10.10	32950	20240117	36.42	50000	-10.10	20241202	32950	36.42	20240117	50000	-10.10	20241202	32950	36.42	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	68575	N	N
54	20241220	120405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45000	50	2	0.11	9703852250	214632	29.95	45450	45600	44800	58400	31500	44950	45211.59	100.00	26437	-16391	46616	45782	45366	44532	44116	45575	44325	15645	13450	5000	35060	50	1	252021685	113410	11.58	0.68	12	0.09	3887.00	66498.00	50000	20241202	-10.00	32950	20240117	36.57	50000	-10.00	20241202	32950	36.57	20240117	50000	-10.00	20241202	32950	36.57	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	68575	N	N
55	20241220	110405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45050	100	2	0.22	7588179650	167655	23.40	45450	45600	44800	58400	31500	44950	45260.70	100.00	26437	-7789	46616	45782	45366	44532	44116	45575	44325	15645	13450	5000	35060	50	1	252021685	113536	11.59	0.68	12	0.07	3887.00	66498.00	50000	20241202	-9.90	32950	20240117	36.72	50000	-9.90	20241202	32950	36.72	20240117	50000	-9.90	20241202	32950	36.72	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	68575	N	N
56	20241220	100406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45450	500	2	1.11	5641989350	124774	17.41	45450	45450	44800	58400	31500	44950	45217.69	100.00	26437	-2017	46616	45782	45366	44532	44116	45575	44325	15645	13450	5000	35060	50	1	252021685	114544	11.69	0.68	12	0.05	3887.00	66498.00	50000	20241202	-9.10	32950	20240117	37.94	50000	-9.10	20241202	32950	37.94	20240117	50000	-9.10	20241202	32950	37.94	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	68575	N	N
57	20241220	090407	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45050	100	2	0.22	2006304050	44248	6.18	45450	45450	45000	58400	31500	44950	45342.34	100.00	26437	10214	46616	45782	45366	44532	44116	45575	44325	15645	13450	5000	35060	50	1	252021685	113536	11.59	0.68	12	0.02	3887.00	66498.00	50000	20241202	-9.90	32950	20240117	36.72	50000	-9.90	20241202	32950	36.72	20240117	50000	-9.90	20241202	32950	36.72	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	68575	N	N
58	20241219	160406	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	44950	-850	5	-1.86	28308379950	622791	165.26	46050	46200	44950	59500	32100	45800	45457.20	100.00	15077	-49897	46700	46250	45800	45350	44900	46025	45125	15645	13700	5000	35720	50	1	252021685	113284	11.56	0.68	12	0.25	3887.00	66498.00	50000	20241202	-10.10	32950	20240117	36.42	50000	-10.10	20241202	32950	36.42	20240117	50000	-10.10	20241202	32950	36.42	20240117	0.06	N	030200	5000	15644 억	123490625	N	N	66557	N	N
59	20241219	150403	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45450	-350	5	-0.76	18978877400	415640	110.29	46050	46200	45350	59500	32100	45800	45661.81	100.00	15077	-67647	46700	46250	45800	45350	44900	46025	45125	15645	13700	5000	35720	50	1	252021685	114544	11.69	0.68	12	0.16	3887.00	66498.00	50000	20241202	-9.10	32950	20240117	37.94	50000	-9.10	20241202	32950	37.94	20240117	50000	-9.10	20241202	32950	37.94	20240117	0.06	N	030200	5000	15644 억	123490625	N	N	419	N	N
60	20241219	140405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45700	-100	5	-0.22	14919112200	326495	86.64	46050	46200	45400	59500	32100	45800	45694.76	100.00	15077	-69082	46700	46250	45800	45350	44900	46025	45125	15645	13700	5000	35720	50	1	252021685	115174	11.76	0.69	12	0.13	3887.00	66498.00	50000	20241202	-8.60	32950	20240117	38.69	50000	-8.60	20241202	32950	38.69	20240117	50000	-8.60	20241202	32950	38.69	20240117	0.06	N	030200	5000	15644 억	123490625	N	N	419	N	N
61	20241219	130404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45600	-200	5	-0.44	12914678150	282440	74.95	46050	46200	45400	59500	32100	45800	45725.39	100.00	15077	-63365	46700	46250	45800	45350	44900	46025	45125	15645	13700	5000	35720	50	1	252021685	114922	11.73	0.69	12	0.11	3887.00	66498.00	50000	20241202	-8.80	32950	20240117	38.39	50000	-8.80	20241202	32950	38.39	20240117	50000	-8.80	20241202	32950	38.39	20240117	0.06	N	030200	5000	15644 억	123490625	N	N	419	N	N
62	20241219	120405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45600	-200	5	-0.44	11056052450	241639	64.12	46050	46200	45400	59500	32100	45800	45754.42	100.00	15076	-46215	46700	46250	45800	45350	44900	46025	45125	15645	13700	5000	35720	50	1	252021685	114922	11.73	0.69	12	0.10	3887.00	66498.00	50000	20241202	-8.80	32950	20240117	38.39	50000	-8.80	20241202	32950	38.39	20240117	50000	-8.80	20241202	32950	38.39	20240117	0.06	N	030200	5000	15644 억	123490624	N	N	419	N	N
63	20241219	110405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45550	-250	5	-0.55	8786066700	191803	50.90	46050	46200	45400	59500	32100	45800	45807.76	100.00	15059	-34909	46700	46250	45800	45350	44900	46025	45125	15645	13700	5000	35720	50	1	252021685	114796	11.72	0.68	12	0.08	3887.00	66498.00	50000	20241202	-8.90	32950	20240117	38.24	50000	-8.90	20241202	32950	38.24	20240117	50000	-8.90	20241202	32950	38.24	20240117	0.06	N	030200	5000	15644 억	123490607	N	N	419	N	N
64	20241219	100400	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45950	150	2	0.33	5979918550	130313	34.58	46050	46200	45400	59500	32100	45800	45888.89	100.00	15077	-26144	46700	46250	45800	45350	44900	46025	45125	15645	13700	5000	35720	50	1	252021685	115804	11.82	0.69	12	0.05	3887.00	66498.00	50000	20241202	-8.10	32950	20240117	39.45	50000	-8.10	20241202	32950	39.45	20240117	50000	-8.10	20241202	32950	39.45	20240117	0.06	N	030200	5000	15644 억	123490625	N	N	419	N	N
65	20241219	090405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45500	-300	5	-0.66	1574219600	34331	9.11	46050	46100	45400	59500	32100	45800	45854.18	100.00	15077	-2877	46700	46250	45800	45350	44900	46025	45125	15645	13700	5000	35720	50	1	252021685	114670	11.71	0.68	12	0.01	3887.00	66498.00	50000	20241202	-9.00	32950	20240117	38.09	50000	-9.00	20241202	32950	38.09	20240117	50000	-9.00	20241202	32950	38.09	20240117	0.06	N	030200	5000	15644 억	123490625	N	N	419	N	N
66	20241218	160403	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45800	50	2	0.11	13812727450	300713	39.43	46050	46250	45350	59400	32050	45750	45933.28	100.00	8147	-83799	47816	46782	46066	45032	44316	46425	44675	15645	13650	5000	35680	50	1	252021685	115426	11.78	0.69	12	0.12	3887.00	66498.00	50000	20241202	-8.40	32950	20240117	39.00	50000	-8.40	20241202	32950	39.00	20240117	50000	-8.40	20241202	32950	39.00	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	419	N	N
67	20241218	150404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	46050	300	2	0.66	12195618900	265509	34.81	46050	46250	45350	59400	32050	45750	45932.98	100.00	8147	-68429	47816	46782	46066	45032	44316	46425	44675	15645	13650	5000	35680	50	1	252021685	116056	11.85	0.69	12	0.11	3887.00	66498.00	50000	20241202	-7.90	32950	20240117	39.76	50000	-7.90	20241202	32950	39.76	20240117	50000	-7.90	20241202	32950	39.76	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	2597	N	N
68	20241218	140404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45950	200	2	0.44	10437504900	227243	29.80	46050	46250	45350	59400	32050	45750	45931.03	100.00	8147	-57410	47816	46782	46066	45032	44316	46425	44675	15645	13650	5000	35680	50	1	252021685	115804	11.82	0.69	12	0.09	3887.00	66498.00	50000	20241202	-8.10	32950	20240117	39.45	50000	-8.10	20241202	32950	39.45	20240117	50000	-8.10	20241202	32950	39.45	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	2597	N	N
69	20241218	130404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45900	150	2	0.33	8999345100	195940	25.69	46050	46250	45350	59400	32050	45750	45929.09	100.00	8147	-50804	47816	46782	46066	45032	44316	46425	44675	15645	13650	5000	35680	50	1	252021685	115678	11.81	0.69	12	0.08	3887.00	66498.00	50000	20241202	-8.20	32950	20240117	39.30	50000	-8.20	20241202	32950	39.30	20240117	50000	-8.20	20241202	32950	39.30	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	2597	N	N
70	20241218	120405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	46000	250	2	0.55	8030438750	174849	22.93	46050	46250	45350	59400	32050	45750	45927.85	100.00	8147	-44965	47816	46782	46066	45032	44316	46425	44675	15645	13650	5000	35680	50	1	252021685	115930	11.83	0.69	12	0.07	3887.00	66498.00	50000	20241202	-8.00	32950	20240117	39.61	50000	-8.00	20241202	32950	39.61	20240117	50000	-8.00	20241202	32950	39.61	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	2597	N	N
71	20241218	110405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	46100	350	2	0.77	6689880900	145759	19.11	46050	46250	45350	59400	32050	45750	45896.86	100.00	8147	-37630	47816	46782	46066	45032	44316	46425	44675	15645	13650	5000	35680	50	1	252021685	116182	11.86	0.69	12	0.06	3887.00	66498.00	50000	20241202	-7.80	32950	20240117	39.91	50000	-7.80	20241202	32950	39.91	20240117	50000	-7.80	20241202	32950	39.91	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	2597	N	N
72	20241218	100404	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	46000	250	2	0.55	3750399550	81944	10.74	46050	46150	45350	59400	32050	45750	45767.84	100.00	8147	-28041	47816	46782	46066	45032	44316	46425	44675	15645	13650	5000	35680	50	1	252021685	115930	11.83	0.69	12	0.03	3887.00	66498.00	50000	20241202	-8.00	32950	20240117	39.61	50000	-8.00	20241202	32950	39.61	20240117	50000	-8.00	20241202	32950	39.61	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	2597	N	N
73	20241218	090405	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45800	50	2	0.11	406791700	8856	1.16	46050	46150	45750	59400	32050	45750	45934.02	100.00	8147	-692	47816	46782	46066	45032	44316	46425	44675	15645	13650	5000	35680	50	1	252021685	115426	11.78	0.69	12	0.00	3887.00	66498.00	50000	20241202	-8.40	32950	20240117	39.00	50000	-8.40	20241202	32950	39.00	20240117	50000	-8.40	20241202	32950	39.00	20240117	0.05	N	030200	5000	15644 억	123490625	N	N	2597	N	N
74	20241217	160402	55	20.00	KOSPI200			N	N	N	Y	40	Y	45750	-700	5	-1.51	27412384100	596798	94.26	46450	47100	45350	60300	32550	46450	45932.60	100.00	0	-96464	47383	46916	45983	45516	44583	47150	45750	15645	13850	5000	36230	50	1	252021685	115300	11.77	0.69	12	0.24	3887.00	66498.00	50000	20241202	-8.50	32950	20240117	38.85	50000	-8.50	20241202	32950	38.85	20240117	50000	-8.50	20241202	32950	38.85	20240117	0.07	N	030200	5000	15644 억	123490625	N	N	2597	N	N
75	20241217	150403	55	20.00	KOSPI200			N	N	N	Y	40	Y	45550	-900	5	-1.94	25215356550	548677	86.66	46450	47100	45350	60300	32550	46450	45956.65	100.00	0	-92626	47383	46916	45983	45516	44583	47150	45750	15645	13850	5000	36230	50	1	252021685	114796	11.72	0.68	12	0.22	3887.00	66498.00	50000	20241202	-8.90	32950	20240117	38.24	50000	-8.90	20241202	32950	38.24	20240117	50000	-8.90	20241202	32950	38.24	20240117	0.07	N	030200	5000	15644 억	123490625	N	N	1572	N	N
76	20241217	140405	55	20.00	KOSPI200			N	N	N	Y	40	Y	45500	-950	5	-2.05	22057500600	479245	75.69	46450	47100	45400	60300	32550	46450	46025.52	100.00	0	-85123	47383	46916	45983	45516	44583	47150	45750	15645	13850	5000	36230	50	1	252021685	114670	11.71	0.68	12	0.19	3887.00	66498.00	50000	20241202	-9.00	32950	20240117	38.09	50000	-9.00	20241202	32950	38.09	20240117	50000	-9.00	20241202	32950	38.09	20240117	0.07	N	030200	5000	15644 억	123490625	N	N	1572	N	N
77	20241217	130356	55	20.00	KOSPI200			N	N	N	Y	40	Y	45850	-600	5	-1.29	18154399500	393729	62.19	46450	47100	45600	60300	32550	46450	46108.87	100.00	0	-65425	47383	46916	45983	45516	44583	47150	45750	15645	13850	5000	36230	50	1	252021685	115552	11.80	0.69	12	0.16	3887.00	66498.00	50000	20241202	-8.30	32950	20240117	39.15	50000	-8.30	20241202	32950	39.15	20240117	50000	-8.30	20241202	32950	39.15	20240117	0.07	N	030200	5000	15644 억	123490625	N	N	1572	N	N
78	20241217	120402	55	20.00	KOSPI200			N	N	N	Y	40	Y	45800	-650	5	-1.40	15197841800	329090	51.98	46450	47100	45600	60300	32550	46450	46181.41	100.00	-1	-48722	47383	46916	45983	45516	44583	47150	45750	15645	13850	5000	36230	50	1	252021685	115426	11.78	0.69	12	0.13	3887.00	66498.00	50000	20241202	-8.40	32950	20240117	39.00	50000	-8.40	20241202	32950	39.00	20240117	50000	-8.40	20241202	32950	39.00	20240117	0.07	N	030200	5000	15644 억	123490624	N	N	1572	N	N
79	20241217	110403	55	20.00	KOSPI200			N	N	N	Y	40	Y	46100	-350	5	-0.75	10573489450	228163	36.04	46450	47100	45900	60300	32550	46450	46341.82	100.00	0	-24862	47383	46916	45983	45516	44583	47150	45750	15645	13850	5000	36230	50	1	252021685	116182	11.86	0.69	12	0.09	3887.00	66498.00	50000	20241202	-7.80	32950	20240117	39.91	50000	-7.80	20241202	32950	39.91	20240117	50000	-7.80	20241202	32950	39.91	20240117	0.07	N	030200	5000	15644 억	123490625	N	N	1572	N	N
80	20241217	100355	55	20.00	KOSPI200			N	N	N	Y	40	Y	46200	-250	5	-0.54	6440725350	138559	21.88	46450	47100	46000	60300	32550	46450	46483.63	100.00	0	-8339	47383	46916	45983	45516	44583	47150	45750	15645	13850	5000	36230	50	1	252021685	116434	11.89	0.69	12	0.05	3887.00	66498.00	50000	20241202	-7.60	32950	20240117	40.21	50000	-7.60	20241202	32950	40.21	20240117	50000	-7.60	20241202	32950	40.21	20240117	0.07	N	030200	5000	15644 억	123490625	N	N	1572	N	N
81	20241217	090403	55	20.00	KOSPI200			N	N	N	Y	40	Y	46900	450	2	0.97	1337794700	28589	4.52	46450	47100	46450	60300	32550	46450	46794.04	100.00	0	-2326	47383	46916	45983	45516	44583	47150	45750	15645	13850	5000	36230	50	1	252021685	118198	12.07	0.71	12	0.01	3887.00	66498.00	50000	20241202	-6.20	32950	20240117	42.34	50000	-6.20	20241202	32950	42.34	20240117	50000	-6.20	20241202	32950	42.34	20240117	0.07	N	030200	5000	15644 억	123490625	N	N	1572	N	N
82	20241216	160401	55	20.00	KOSPI200			N	N	N	Y	40	Y	46450	1600	2	3.57	22582672400	490671	76.99	45200	46450	45050	58300	31400	44850	46017.90	100.00	0	-43363	45583	45216	44483	44116	43383	45400	44300	15645	13450	5000	34980	50	1	252021685	117064	11.95	0.70	12	0.19	3887.00	66498.00	50000	20241202	-7.10	32950	20240117	40.97	50000	-7.10	20241202	32950	40.97	20240117	50000	-7.10	20241202	32950	40.97	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1572	N	N
83	20241216	150403	55	20.00	KOSPI200			N	N	N	Y	40	Y	46200	1350	2	3.01	19643039250	427258	67.04	45200	46300	45050	58300	31400	44850	45974.66	100.00	0	-34084	45583	45216	44483	44116	43383	45400	44300	15645	13450	5000	34980	50	1	252021685	116434	11.89	0.69	12	0.17	3887.00	66498.00	50000	20241202	-7.60	32950	20240117	40.21	50000	-7.60	20241202	32950	40.21	20240117	50000	-7.60	20241202	32950	40.21	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	888	N	N
84	20241216	140402	55	20.00	KOSPI200			N	N	N	Y	40	Y	46200	1350	2	3.01	13738282600	299356	46.97	45200	46250	45050	58300	31400	44850	45892.79	100.00	0	-31214	45583	45216	44483	44116	43383	45400	44300	15645	13450	5000	34980	50	1	252021685	116434	11.89	0.69	12	0.12	3887.00	66498.00	50000	20241202	-7.60	32950	20240117	40.21	50000	-7.60	20241202	32950	40.21	20240117	50000	-7.60	20241202	32950	40.21	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	888	N	N
85	20241216	130403	55	20.00	KOSPI200			N	N	N	Y	40	Y	45950	1100	2	2.45	11069046600	241312	37.86	45200	46250	45050	58300	31400	44850	45870.27	100.00	0	-18854	45583	45216	44483	44116	43383	45400	44300	15645	13450	5000	34980	50	1	252021685	115804	11.82	0.69	12	0.10	3887.00	66498.00	50000	20241202	-8.10	32950	20240117	39.45	50000	-8.10	20241202	32950	39.45	20240117	50000	-8.10	20241202	32950	39.45	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	888	N	N
86	20241216	120403	55	20.00	KOSPI200			N	N	N	Y	40	Y	46000	1150	2	2.56	9279747250	202407	31.76	45200	46250	45050	58300	31400	44850	45846.97	100.00	0	-9962	45583	45216	44483	44116	43383	45400	44300	15645	13450	5000	34980	50	1	252021685	115930	11.83	0.69	12	0.08	3887.00	66498.00	50000	20241202	-8.00	32950	20240117	39.61	50000	-8.00	20241202	32950	39.61	20240117	50000	-8.00	20241202	32950	39.61	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	888	N	N
87	20241216	110402	55	20.00	KOSPI200			N	N	N	Y	40	Y	46050	1200	2	2.68	8184242750	178591	28.02	45200	46250	45050	58300	31400	44850	45826.74	100.00	0	-6686	45583	45216	44483	44116	43383	45400	44300	15645	13450	5000	34980	50	1	252021685	116056	11.85	0.69	12	0.07	3887.00	66498.00	50000	20241202	-7.90	32950	20240117	39.76	50000	-7.90	20241202	32950	39.76	20240117	50000	-7.90	20241202	32950	39.76	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	888	N	N
88	20241216	100403	55	20.00	KOSPI200			N	N	N	Y	40	Y	45900	1050	2	2.34	6088565200	133066	20.88	45200	46250	45050	58300	31400	44850	45755.98	100.00	0	-6835	45583	45216	44483	44116	43383	45400	44300	15645	13450	5000	34980	50	1	252021685	115678	11.81	0.69	12	0.05	3887.00	66498.00	50000	20241202	-8.20	32950	20240117	39.30	50000	-8.20	20241202	32950	39.30	20240117	50000	-8.20	20241202	32950	39.30	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	888	N	N
89	20241216	090404	55	20.00	KOSPI200			N	N	N	Y	40	Y	45150	300	2	0.67	699286650	15472	2.43	45200	45300	45050	58300	31400	44850	45196.91	100.00	0	-2941	45583	45216	44483	44116	43383	45400	44300	15645	13450	5000	34980	50	1	252021685	113788	11.62	0.68	12	0.01	3887.00	66498.00	50000	20241202	-9.70	32950	20240117	37.03	50000	-9.70	20241202	32950	37.03	20240117	50000	-9.70	20241202	32950	37.03	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	888	N	N
90	20241213	160357	55	20.00	KOSPI200			N	N	N	Y	40	Y	44850	600	2	1.36	21445577950	484245	53.00	44250	44850	43750	57500	31000	44250	44278.99	100.00	0	-12711	45250	44750	44500	44000	43750	44625	43875	15645	13250	5000	34510	50	1	252021685	113032	11.54	0.67	12	0.19	3887.00	66498.00	50000	20241202	-10.30	32950	20240117	36.12	50000	-10.30	20241202	32950	36.12	20240117	50000	-10.30	20241202	32950	36.12	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	688	N	N
91	20241213	150401	55	20.00	KOSPI200			N	N	N	Y	40	Y	44550	300	2	0.68	18987633850	429350	46.99	44250	44650	43750	57500	31000	44250	44224.10	100.00	0	-27450	45250	44750	44500	44000	43750	44625	43875	15645	13250	5000	34510	50	1	252021685	112276	11.46	0.67	12	0.17	3887.00	66498.00	50000	20241202	-10.90	32950	20240117	35.20	50000	-10.90	20241202	32950	35.20	20240117	50000	-10.90	20241202	32950	35.20	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1991	N	N
92	20241213	140403	55	20.00	KOSPI200			N	N	N	Y	40	Y	44400	150	2	0.34	15602780200	353260	38.66	44250	44550	43750	57500	31000	44250	44167.82	100.00	0	-37037	45250	44750	44500	44000	43750	44625	43875	15645	13250	5000	34510	50	1	252021685	111898	11.42	0.67	12	0.14	3887.00	66498.00	50000	20241202	-11.20	32950	20240117	34.75	50000	-11.20	20241202	32950	34.75	20240117	50000	-11.20	20241202	32950	34.75	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1991	N	N
93	20241213	130403	55	20.00	KOSPI200			N	N	N	Y	40	Y	44400	150	2	0.34	13926826000	315575	34.54	44250	44450	43750	57500	31000	44250	44131.33	100.00	0	-37104	45250	44750	44500	44000	43750	44625	43875	15645	13250	5000	34510	50	1	252021685	111898	11.42	0.67	12	0.13	3887.00	66498.00	50000	20241202	-11.20	32950	20240117	34.75	50000	-11.20	20241202	32950	34.75	20240117	50000	-11.20	20241202	32950	34.75	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1991	N	N
94	20241213	120402	55	20.00	KOSPI200			N	N	N	Y	40	Y	44300	50	2	0.11	12130981350	275069	30.10	44250	44400	43750	57500	31000	44250	44101.23	100.00	0	-31243	45250	44750	44500	44000	43750	44625	43875	15645	13250	5000	34510	50	1	252021685	111646	11.40	0.67	12	0.11	3887.00	66498.00	50000	20241202	-11.40	32950	20240117	34.45	50000	-11.40	20241202	32950	34.45	20240117	50000	-11.40	20241202	32950	34.45	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1991	N	N
95	20241213	110401	55	20.00	KOSPI200			N	N	N	Y	40	Y	44150	-100	5	-0.23	9524771300	216163	23.66	44250	44400	43750	57500	31000	44250	44062.33	100.00	0	-31895	45250	44750	44500	44000	43750	44625	43875	15645	13250	5000	34510	50	1	252021685	111268	11.36	0.66	12	0.09	3887.00	66498.00	50000	20241202	-11.70	32950	20240117	33.99	50000	-11.70	20241202	32950	33.99	20240117	50000	-11.70	20241202	32950	33.99	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1991	N	N
96	20241213	100401	55	20.00	KOSPI200			N	N	N	Y	40	Y	44000	-250	5	-0.56	6718165600	152612	16.70	44250	44400	43750	57500	31000	44250	44020.20	100.00	0	-26022	45250	44750	44500	44000	43750	44625	43875	15645	13250	5000	34510	50	1	252021685	110890	11.32	0.66	12	0.06	3887.00	66498.00	50000	20241202	-12.00	32950	20240117	33.54	50000	-12.00	20241202	32950	33.54	20240117	50000	-12.00	20241202	32950	33.54	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1991	N	N
97	20241213	090402	55	20.00	KOSPI200			N	N	N	Y	40	Y	44050	-200	5	-0.45	1492069900	33769	3.70	44250	44400	44000	57500	31000	44250	44183.27	100.00	0	-7418	45250	44750	44500	44000	43750	44625	43875	15645	13250	5000	34510	50	1	252021685	111016	11.33	0.66	12	0.01	3887.00	66498.00	50000	20241202	-11.90	32950	20240117	33.69	50000	-11.90	20241202	32950	33.69	20240117	50000	-11.90	20241202	32950	33.69	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1991	N	N
98	20241212	160407	55	20.00	KOSPI200			N	N	N	Y	40	Y	44250	-350	5	-0.78	34267502150	772172	73.17	44800	45000	44250	57900	31250	44600	44383.02	100.00	5164	-239332	45366	44982	44366	43982	43366	45175	44175	15645	13300	5000	34780	50	1	252021685	111520	11.38	0.67	12	0.31	3887.00	66498.00	50000	20241202	-11.50	32950	20240117	34.29	50000	-11.50	20241202	32950	34.29	20240117	50000	-11.50	20241202	32950	34.29	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1991	N	N
99	20241212	150401	55	20.00	KOSPI200			N	N	N	Y	40	Y	44550	-50	5	-0.11	14660486700	329322	31.20	44800	45000	44250	57900	31250	44600	44517.18	100.00	5164	-11543	45366	44982	44366	43982	43366	45175	44175	15645	13300	5000	34780	50	1	252021685	112276	11.46	0.67	12	0.13	3887.00	66498.00	50000	20241202	-10.90	32950	20240117	35.20	50000	-10.90	20241202	32950	35.20	20240117	50000	-10.90	20241202	32950	35.20	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	2499	N	N
100	20241212	140400	55	20.00	KOSPI200			N	N	N	Y	40	Y	44550	-50	5	-0.11	11280111100	253407	24.01	44800	45000	44250	57900	31250	44600	44513.81	100.00	5164	-9528	45366	44982	44366	43982	43366	45175	44175	15645	13300	5000	34780	50	1	252021685	112276	11.46	0.67	12	0.10	3887.00	66498.00	50000	20241202	-10.90	32950	20240117	35.20	50000	-10.90	20241202	32950	35.20	20240117	50000	-10.90	20241202	32950	35.20	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	2499	N	N
101	20241212	130358	55	20.00	KOSPI200			N	N	N	Y	40	Y	44400	-200	5	-0.45	8930404500	200714	19.02	44800	45000	44250	57900	31250	44600	44493.18	100.00	5164	-8841	45366	44982	44366	43982	43366	45175	44175	15645	13300	5000	34780	50	1	252021685	111898	11.42	0.67	12	0.08	3887.00	66498.00	50000	20241202	-11.20	32950	20240117	34.75	50000	-11.20	20241202	32950	34.75	20240117	50000	-11.20	20241202	32950	34.75	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	2499	N	N
102	20241212	120358	55	20.00	KOSPI200			N	N	N	Y	40	Y	44450	-150	5	-0.34	7981053750	179360	17.00	44800	45000	44250	57900	31250	44600	44497.40	100.00	5164	-6465	45366	44982	44366	43982	43366	45175	44175	15645	13300	5000	34780	50	1	252021685	112024	11.44	0.67	12	0.07	3887.00	66498.00	50000	20241202	-11.10	32950	20240117	34.90	50000	-11.10	20241202	32950	34.90	20240117	50000	-11.10	20241202	32950	34.90	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	2499	N	N
103	20241212	110358	55	20.00	KOSPI200			N	N	N	Y	40	Y	44400	-200	5	-0.45	6547181850	147059	13.93	44800	45000	44250	57900	31250	44600	44520.78	100.00	5164	-5484	45366	44982	44366	43982	43366	45175	44175	15645	13300	5000	34780	50	1	252021685	111898	11.42	0.67	12	0.06	3887.00	66498.00	50000	20241202	-11.20	32950	20240117	34.75	50000	-11.20	20241202	32950	34.75	20240117	50000	-11.20	20241202	32950	34.75	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	2499	N	N
104	20241212	100357	55	20.00	KOSPI200			N	N	N	Y	40	Y	44350	-250	5	-0.56	4769851350	106972	10.14	44800	45000	44300	57900	31250	44600	44589.72	100.00	5164	-1611	45366	44982	44366	43982	43366	45175	44175	15645	13300	5000	34780	50	1	252021685	111772	11.41	0.67	12	0.04	3887.00	66498.00	50000	20241202	-11.30	32950	20240117	34.60	50000	-11.30	20241202	32950	34.60	20240117	50000	-11.30	20241202	32950	34.60	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	2499	N	N
105	20241212	090400	55	20.00	KOSPI200			N	N	N	Y	40	Y	44850	250	2	0.56	579779250	12923	1.22	44800	45000	44800	57900	31250	44600	44864.14	100.00	5164	-1502	45366	44982	44366	43982	43366	45175	44175	15645	13300	5000	34780	50	1	252021685	113032	11.54	0.67	12	0.01	3887.00	66498.00	50000	20241202	-10.30	32950	20240117	36.12	50000	-10.30	20241202	32950	36.12	20240117	50000	-10.30	20241202	32950	36.12	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	2499	N	N
106	20241211	160357	55	20.00	KOSPI200			N	N	N	Y	40	Y	44600	750	2	1.71	23639299200	533866	51.77	44100	44750	43750	57000	30700	43850	44275.97	100.00	1521	-30971	46750	45300	44550	43100	42350	44925	42725	15645	13150	5000	34200	50	1	252021685	112402	11.47	0.67	12	0.21	3887.00	66498.00	50000	20241202	-10.80	32950	20240117	35.36	50000	-10.80	20241202	32950	35.36	20240117	50000	-10.80	20241202	32950	35.36	20240117	0.04	N	030200	5000	15644 억	123486894	N	N	2499	N	N
107	20241211	150309	55	20.00	KOSPI200			N	N	N	Y	40	Y	44350	500	2	1.14	21942786650	495749	48.07	44100	44750	43750	57000	30700	43850	44261.89	100.00	5252	-29707	46750	45300	44550	43100	42350	44925	42725	15645	13150	5000	34200	50	1	252021685	111772	11.41	0.67	12	0.20	3887.00	66498.00	50000	20241202	-11.30	32950	20240117	34.60	50000	-11.30	20241202	32950	34.60	20240117	50000	-11.30	20241202	32950	34.60	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	775	N	N
108	20241211	140359	55	20.00	KOSPI200			N	N	N	Y	40	Y	44550	700	2	1.60	19312814100	436546	42.33	44100	44750	43750	57000	30700	43850	44240.04	100.00	5252	-25124	46750	45300	44550	43100	42350	44925	42725	15645	13150	5000	34200	50	1	252021685	112276	11.46	0.67	12	0.17	3887.00	66498.00	50000	20241202	-10.90	32950	20240117	35.20	50000	-10.90	20241202	32950	35.20	20240117	50000	-10.90	20241202	32950	35.20	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	775	N	N
109	20241211	130400	55	20.00	KOSPI200			N	N	N	Y	40	Y	44650	800	2	1.82	17442019850	394505	38.25	44100	44750	43750	57000	30700	43850	44212.42	100.00	5252	-19287	46750	45300	44550	43100	42350	44925	42725	15645	13150	5000	34200	50	1	252021685	112528	11.49	0.67	12	0.16	3887.00	66498.00	50000	20241202	-10.70	32950	20240117	35.51	50000	-10.70	20241202	32950	35.51	20240117	50000	-10.70	20241202	32950	35.51	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	775	N	N
110	20241211	120401	55	20.00	KOSPI200			N	N	N	Y	40	Y	44650	800	2	1.82	15854157600	358960	34.81	44100	44700	43750	57000	30700	43850	44166.92	100.00	5252	-13647	46750	45300	44550	43100	42350	44925	42725	15645	13150	5000	34200	50	1	252021685	112528	11.49	0.67	12	0.14	3887.00	66498.00	50000	20241202	-10.70	32950	20240117	35.51	50000	-10.70	20241202	32950	35.51	20240117	50000	-10.70	20241202	32950	35.51	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	775	N	N
111	20241211	110359	55	20.00	KOSPI200			N	N	N	Y	40	Y	44500	650	2	1.48	13870543500	314405	30.49	44100	44550	43750	57000	30700	43850	44116.80	100.00	5252	-15497	46750	45300	44550	43100	42350	44925	42725	15645	13150	5000	34200	50	1	252021685	112150	11.45	0.67	12	0.12	3887.00	66498.00	50000	20241202	-11.00	32950	20240117	35.05	50000	-11.00	20241202	32950	35.05	20240117	50000	-11.00	20241202	32950	35.05	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	775	N	N
112	20241211	100400	55	20.00	KOSPI200			N	N	N	Y	40	Y	44100	250	2	0.57	7621966600	173497	16.82	44100	44250	43750	57000	30700	43850	43931.40	100.00	5252	-7590	46750	45300	44550	43100	42350	44925	42725	15645	13150	5000	34200	50	1	252021685	111142	11.35	0.66	12	0.07	3887.00	66498.00	50000	20241202	-11.80	32950	20240117	33.84	50000	-11.80	20241202	32950	33.84	20240117	50000	-11.80	20241202	32950	33.84	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	775	N	N
113	20241211	090401	55	20.00	KOSPI200			N	N	N	Y	40	Y	44050	200	2	0.46	945608250	21447	2.08	44100	44250	44000	57000	30700	43850	44090.47	100.00	5244	16	46750	45300	44550	43100	42350	44925	42725	15645	13150	5000	34200	50	1	252021685	111016	11.33	0.66	12	0.01	3887.00	66498.00	50000	20241202	-11.90	32950	20240117	33.69	50000	-11.90	20241202	32950	33.69	20240117	50000	-11.90	20241202	32950	33.69	20240117	0.04	N	030200	5000	15644 억	123490617	N	N	775	N	N
114	20241210	160358	55	20.00	KOSPI200			N	N	N	Y	40	Y	43850	-450	5	-1.02	33155998150	745194	104.88	44800	46000	43800	57500	31050	44300	44493.92	99.99	-11233	-16608	45266	44782	44216	43732	43166	44500	43450	15645	13200	5000	34550	50	1	252021685	110512	11.28	0.66	12	0.30	3887.00	66498.00	50000	20241202	-12.30	32950	20240117	33.08	50000	-12.30	20241202	32950	33.08	20240117	50000	-12.30	20241202	32950	33.08	20240117	0.03	N	030200	5000	15644 억	123479392	N	N	775	N	N
115	20241210	150358	55	20.00	KOSPI200			N	N	N	Y	40	Y	43900	-400	5	-0.90	30777849100	691024	97.26	44800	46000	43800	57500	31050	44300	44539.48	100.00	0	5398	45266	44782	44216	43732	43166	44500	43450	15645	13200	5000	34550	50	1	252021685	110638	11.29	0.66	12	0.27	3887.00	66498.00	50000	20241202	-12.20	32950	20240117	33.23	50000	-12.20	20241202	32950	33.23	20240117	50000	-12.20	20241202	32950	33.23	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1130	N	N
116	20241210	140358	55	20.00	KOSPI200			N	N	N	Y	40	Y	44000	-300	5	-0.68	24746828300	553926	77.96	44800	46000	43800	57500	31050	44300	44675.33	100.00	0	14693	45266	44782	44216	43732	43166	44500	43450	15645	13200	5000	34550	50	1	252021685	110890	11.32	0.66	12	0.22	3887.00	66498.00	50000	20241202	-12.00	32950	20240117	33.54	50000	-12.00	20241202	32950	33.54	20240117	50000	-12.00	20241202	32950	33.54	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1130	N	N
117	20241210	130357	55	20.00	KOSPI200			N	N	N	Y	40	Y	44050	-250	5	-0.56	19836695200	442242	62.24	44800	46000	43850	57500	31050	44300	44854.84	100.00	0	17567	45266	44782	44216	43732	43166	44500	43450	15645	13200	5000	34550	50	1	252021685	111016	11.33	0.66	12	0.18	3887.00	66498.00	50000	20241202	-11.90	32950	20240117	33.69	50000	-11.90	20241202	32950	33.69	20240117	50000	-11.90	20241202	32950	33.69	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1130	N	N
118	20241210	120357	55	20.00	KOSPI200			N	N	N	Y	40	Y	44100	-200	5	-0.45	16386601600	363857	51.21	44800	46000	43850	57500	31050	44300	45035.83	100.00	0	20337	45266	44782	44216	43732	43166	44500	43450	15645	13200	5000	34550	50	1	252021685	111142	11.35	0.66	12	0.14	3887.00	66498.00	50000	20241202	-11.80	32950	20240117	33.84	50000	-11.80	20241202	32950	33.84	20240117	50000	-11.80	20241202	32950	33.84	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1130	N	N
119	20241210	110357	55	20.00	KOSPI200			N	N	N	Y	40	Y	44500	200	2	0.45	12355709300	272593	38.37	44800	46000	44500	57500	31050	44300	45326.58	100.00	0	20203	45266	44782	44216	43732	43166	44500	43450	15645	13200	5000	34550	50	1	252021685	112150	11.45	0.67	12	0.11	3887.00	66498.00	50000	20241202	-11.00	32950	20240117	35.05	50000	-11.00	20241202	32950	35.05	20240117	50000	-11.00	20241202	32950	35.05	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1130	N	N
120	20241210	100357	55	20.00	KOSPI200			N	N	N	Y	40	Y	45450	1150	2	2.60	8140616450	178867	25.17	44800	46000	44800	57500	31050	44300	45512.12	100.00	-5	15369	45266	44782	44216	43732	43166	44500	43450	15645	13200	5000	34550	50	1	252021685	114544	11.69	0.68	12	0.07	3887.00	66498.00	50000	20241202	-9.10	32950	20240117	37.94	50000	-9.10	20241202	32950	37.94	20240117	50000	-9.10	20241202	32950	37.94	20240117	0.03	N	030200	5000	15644 억	123490620	N	N	1130	N	N
121	20241210	090400	55	20.00	KOSPI200			N	N	N	Y	40	Y	45400	1100	2	2.48	1486610150	32998	4.64	44800	45450	44800	57500	31050	44300	45051.52	100.00	-2	7393	45266	44782	44216	43732	43166	44500	43450	15645	13200	5000	34550	50	1	252021685	114418	11.68	0.68	12	0.01	3887.00	66498.00	50000	20241202	-9.20	32950	20240117	37.78	50000	-9.20	20241202	32950	37.78	20240117	50000	-9.20	20241202	32950	37.78	20240117	0.03	N	030200	5000	15644 억	123490623	N	N	1130	N	N
122	20241209	160355	55	20.00	KOSPI200			N	N	N	Y	40	Y	44300	-1000	5	-2.21	26901174850	608505	48.87	44600	44700	43650	58800	31750	45300	44208.37	100.00	0	2104	50166	47732	46366	43932	42566	47050	43250	15645	13500	5000	35330	50	1	252021685	111646	11.40	0.67	12	0.24	3887.00	66498.00	50000	20241202	-11.40	32950	20231130	34.45	50000	-11.40	20241202	32950	34.45	20240117	50000	-11.40	20241202	32950	34.45	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1130	N	N
123	20241209	150358	55	20.00	KOSPI200			N	N	N	Y	40	Y	44550	-750	5	-1.66	24411245400	552460	44.37	44600	44700	43650	58800	31750	45300	44186.41	100.00	0	17308	50166	47732	46366	43932	42566	47050	43250	15645	13500	5000	35330	50	1	252021685	112276	11.46	0.67	12	0.22	3887.00	66498.00	50000	20241202	-10.90	32950	20231130	35.20	50000	-10.90	20241202	32950	35.20	20240117	50000	-10.90	20241202	32950	35.20	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1682	N	N
124	20241209	140357	55	20.00	KOSPI200			N	N	N	Y	40	Y	44450	-850	5	-1.88	21286287000	482251	38.73	44600	44700	43650	58800	31750	45300	44139.39	100.00	0	13597	50166	47732	46366	43932	42566	47050	43250	15645	13500	5000	35330	50	1	252021685	112024	11.44	0.67	12	0.19	3887.00	66498.00	50000	20241202	-11.10	32950	20231130	34.90	50000	-11.10	20241202	32950	34.90	20240117	50000	-11.10	20241202	32950	34.90	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1682	N	N
125	20241209	130358	55	20.00	KOSPI200			N	N	N	Y	40	Y	44350	-950	5	-2.10	18427829350	417930	33.57	44600	44700	43650	58800	31750	45300	44093.04	100.00	0	11865	50166	47732	46366	43932	42566	47050	43250	15645	13500	5000	35330	50	1	252021685	111772	11.41	0.67	12	0.17	3887.00	66498.00	50000	20241202	-11.30	32950	20231130	34.60	50000	-11.30	20241202	32950	34.60	20240117	50000	-11.30	20241202	32950	34.60	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1682	N	N
126	20241209	120357	55	20.00	KOSPI200			N	N	N	Y	40	Y	44350	-950	5	-2.10	16531282150	375027	30.12	44600	44700	43650	58800	31750	45300	44080.18	100.00	0	13153	50166	47732	46366	43932	42566	47050	43250	15645	13500	5000	35330	50	1	252021685	111772	11.41	0.67	12	0.15	3887.00	66498.00	50000	20241202	-11.30	32950	20231130	34.60	50000	-11.30	20241202	32950	34.60	20240117	50000	-11.30	20241202	32950	34.60	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1682	N	N
127	20241209	110357	55	20.00	KOSPI200			N	N	N	Y	40	Y	44050	-1250	5	-2.76	14823308850	336406	27.02	44600	44700	43650	58800	31750	45300	44063.67	100.00	0	10836	50166	47732	46366	43932	42566	47050	43250	15645	13500	5000	35330	50	1	252021685	111016	11.33	0.66	12	0.13	3887.00	66498.00	50000	20241202	-11.90	32950	20231130	33.69	50000	-11.90	20241202	32950	33.69	20240117	50000	-11.90	20241202	32950	33.69	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1682	N	N
128	20241209	100356	55	20.00	KOSPI200			N	N	N	Y	40	Y	44000	-1300	5	-2.87	12239080750	277889	22.32	44600	44700	43650	58800	31750	45300	44042.97	100.00	-2	15321	50166	47732	46366	43932	42566	47050	43250	15645	13500	5000	35330	50	1	252021685	110890	11.32	0.66	12	0.11	3887.00	66498.00	50000	20241202	-12.00	32950	20231130	33.54	50000	-12.00	20241202	32950	33.54	20240117	50000	-12.00	20241202	32950	33.54	20240117	0.03	N	030200	5000	15644 억	123490623	N	N	1682	N	N
129	20241209	090355	55	20.00	KOSPI200			N	N	N	Y	40	Y	44000	-1300	5	-2.87	2723937600	61530	4.94	44600	44700	43950	58800	31750	45300	44269.74	100.00	0	6422	50166	47732	46366	43932	42566	47050	43250	15645	13500	5000	35330	50	1	252021685	110890	11.32	0.66	12	0.02	3887.00	66498.00	50000	20241202	-12.00	32950	20231130	33.54	50000	-12.00	20241202	32950	33.54	20240117	50000	-12.00	20241202	32950	33.54	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	1682	N	N
130	20241206	160354	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45300	-2400	5	-5.03	48838093250	1060209	101.10	48000	48800	45000	62000	33400	47700	46065.39	100.00	22369	-8196	49766	48732	47666	46632	45566	48200	46100	15645	14300	5000	37200	50	1	252021685	114166	11.65	0.68	12	0.42	3887.00	66498.00	50000	20241202	-9.40	32950	20231130	37.48	50000	-9.40	20241202	32950	37.48	20240117	50000	-9.40	20241202	32950	37.48	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	1682	N	N
131	20241206	150355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45400	-2300	5	-4.82	46235552700	1002892	95.63	48000	48800	45000	62000	33400	47700	46102.22	100.00	22369	4973	49766	48732	47666	46632	45566	48200	46100	15645	14300	5000	37200	50	1	252021685	114418	11.68	0.68	12	0.40	3887.00	66498.00	50000	20241202	-9.20	32950	20231130	37.78	50000	-9.20	20241202	32950	37.78	20240117	50000	-9.20	20241202	32950	37.78	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	5843	N	N
132	20241206	140353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45250	-2450	5	-5.14	40789077800	882561	84.16	48000	48800	45000	62000	33400	47700	46216.72	100.00	22369	-1257	49766	48732	47666	46632	45566	48200	46100	15645	14300	5000	37200	50	1	252021685	114040	11.64	0.68	12	0.35	3887.00	66498.00	50000	20241202	-9.50	32950	20231130	37.33	50000	-9.50	20241202	32950	37.33	20240117	50000	-9.50	20241202	32950	37.33	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	5843	N	N
133	20241206	130355	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45200	-2500	5	-5.24	34717683800	748046	71.33	48000	48800	45150	62000	33400	47700	46411.16	100.00	22369	-3676	49766	48732	47666	46632	45566	48200	46100	15645	14300	5000	37200	50	1	252021685	113914	11.63	0.68	12	0.30	3887.00	66498.00	50000	20241202	-9.60	32950	20231130	37.18	50000	-9.60	20241202	32950	37.18	20240117	50000	-9.60	20241202	32950	37.18	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	5843	N	N
134	20241206	120352	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45750	-1950	5	-4.09	30635289350	658186	62.76	48000	48800	45500	62000	33400	47700	46545.03	100.00	22369	-8269	49766	48732	47666	46632	45566	48200	46100	15645	14300	5000	37200	50	1	252021685	115300	11.77	0.69	12	0.26	3887.00	66498.00	50000	20241202	-8.50	32950	20231130	38.85	50000	-8.50	20241202	32950	38.85	20240117	50000	-8.50	20241202	32950	38.85	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	5843	N	N
135	20241206	110354	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45700	-2000	5	-4.19	26726470150	572766	54.62	48000	48800	45550	62000	33400	47700	46662.11	100.00	22369	-14994	49766	48732	47666	46632	45566	48200	46100	15645	14300	5000	37200	50	1	252021685	115174	11.76	0.69	12	0.23	3887.00	66498.00	50000	20241202	-8.60	32950	20231130	38.69	50000	-8.60	20241202	32950	38.69	20240117	50000	-8.60	20241202	32950	38.69	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	5843	N	N
136	20241206	100351	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	45900	-1800	5	-3.77	20771047300	442804	42.22	48000	48800	45700	62000	33400	47700	46907.99	100.00	22369	-17662	49766	48732	47666	46632	45566	48200	46100	15645	14300	5000	37200	50	1	252021685	115678	11.81	0.69	12	0.18	3887.00	66498.00	50000	20241202	-8.20	32950	20231130	39.30	50000	-8.20	20241202	32950	39.30	20240117	50000	-8.20	20241202	32950	39.30	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	5843	N	N
137	20241206	090353	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	47700	0	3	0.00	6286717600	131345	12.52	48000	48800	47300	62000	33400	47700	47864.16	100.00	22369	-19048	49766	48732	47666	46632	45566	48200	46100	15645	14300	5000	37200	50	1	252021685	120214	12.27	0.72	12	0.05	3887.00	66498.00	50000	20241202	-4.60	32950	20231130	44.76	50000	-4.60	20241202	32950	44.76	20240117	50000	-4.60	20241202	32950	44.76	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	5843	N	N
138	20241205	160348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	47700	-150	5	-0.31	27856829000	588762	18.49	48150	48700	46600	62200	33500	47850	47311.92	100.00	0	-50631	50716	49282	48566	47132	46416	48925	46775	15645	14350	5000	37320	50	1	252021685	120214	12.27	0.72	12	0.23	3887.00	66498.00	50000	20241202	-4.60	32950	20231130	44.76	50000	-4.60	20241202	32950	44.76	20240117	50000	-4.60	20241202	32950	44.76	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	5843	N	N
139	20241205	150351	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	47400	-450	5	-0.94	25446439050	538113	16.90	48150	48700	46600	62200	33500	47850	47288.28	100.00	0	-30566	50716	49282	48566	47132	46416	48925	46775	15645	14350	5000	37320	50	1	252021685	119458	12.19	0.71	12	0.21	3887.00	66498.00	50000	20241202	-5.20	32950	20231130	43.85	50000	-5.20	20241202	32950	43.85	20240117	50000	-5.20	20241202	32950	43.85	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	145	N	N
140	20241205	140349	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	47100	-750	5	-1.57	21943655000	464093	14.58	48150	48700	46600	62200	33500	47850	47282.88	100.00	0	-25678	50716	49282	48566	47132	46416	48925	46775	15645	14350	5000	37320	50	1	252021685	118702	12.12	0.71	12	0.18	3887.00	66498.00	50000	20241202	-5.80	32950	20231130	42.94	50000	-5.80	20241202	32950	42.94	20240117	50000	-5.80	20241202	32950	42.94	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	145	N	N
141	20241205	130348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	46900	-950	5	-1.99	18480022500	390220	12.26	48150	48700	46600	62200	33500	47850	47357.96	100.00	0	-22104	50716	49282	48566	47132	46416	48925	46775	15645	14350	5000	37320	50	1	252021685	118198	12.07	0.71	12	0.15	3887.00	66498.00	50000	20241202	-6.20	32950	20231130	42.34	50000	-6.20	20241202	32950	42.34	20240117	50000	-6.20	20241202	32950	42.34	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	145	N	N
142	20241205	120350	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	46900	-950	5	-1.99	14978452100	315525	9.91	48150	48700	46600	62200	33500	47850	47471.52	100.00	0	-20277	50716	49282	48566	47132	46416	48925	46775	15645	14350	5000	37320	50	1	252021685	118198	12.07	0.71	12	0.13	3887.00	66498.00	50000	20241202	-6.20	32950	20231130	42.34	50000	-6.20	20241202	32950	42.34	20240117	50000	-6.20	20241202	32950	42.34	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	145	N	N
143	20241205	110348	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	46800	-1050	5	-2.19	10967288450	229915	7.22	48150	48700	46800	62200	33500	47850	47701.49	100.00	0	-16355	50716	49282	48566	47132	46416	48925	46775	15645	14350	5000	37320	50	1	252021685	117946	12.04	0.70	12	0.09	3887.00	66498.00	50000	20241202	-6.40	32950	20231130	42.03	50000	-6.40	20241202	32950	42.03	20240117	50000	-6.40	20241202	32950	42.03	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	145	N	N
144	20241205	100346	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	47500	-350	5	-0.73	6066672600	126056	3.96	48150	48700	47500	62200	33500	47850	48126.81	100.00	0	-11737	50716	49282	48566	47132	46416	48925	46775	15645	14350	5000	37320	50	1	252021685	119710	12.22	0.71	12	0.05	3887.00	66498.00	50000	20241202	-5.00	32950	20231130	44.16	50000	-5.00	20241202	32950	44.16	20240117	50000	-5.00	20241202	32950	44.16	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	145	N	N
145	20241205	090349	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	48250	400	2	0.84	933933100	19397	0.61	48150	48500	48000	62200	33500	47850	48148.33	100.00	-6	-1816	50716	49282	48566	47132	46416	48925	46775	15645	14350	5000	37320	50	1	252021685	121600	12.41	0.73	12	0.01	3887.00	66498.00	50000	20241202	-3.50	32950	20231130	46.43	50000	-3.50	20241202	32950	46.43	20240117	50000	-3.50	20241202	32950	46.43	20240117	0.04	N	030200	5000	15644 억	123490619	N	N	145	N	N
146	20241204	160343	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	47850	-800	5	-1.64	68790055150	1396073	198.29	47950	50000	47850	63200	34100	48650	49285.25	100.00	16507	-256242	50183	49416	49033	48266	47883	49225	48075	15645	14550	5000	37940	50	1	252021685	120592	12.31	0.72	12	0.55	3887.00	66498.00	50000	20241202	-4.30	32950	20231127	45.22	50000	0.00	20241202	32950	45.22	20240117	50000	-4.30	20241202	32950	45.22	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	145	N	N
147	20241204	150344	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48050	-600	5	-1.23	65280778600	1322840	187.89	47950	50000	47900	63200	34100	48650	49348.96	100.00	16507	-234492	50183	49416	49033	48266	47883	49225	48075	15645	14550	5000	37940	50	1	252021685	121096	12.36	0.72	12	0.52	3887.00	66498.00	50000	20241202	-3.90	32950	20231127	45.83	50000	0.00	20241202	32950	45.83	20240117	50000	-3.90	20241202	32950	45.83	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	3471	N	N
148	20241204	140343	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48300	-350	5	-0.72	60784708800	1229443	174.62	47950	50000	47900	63200	34100	48650	49440.86	100.00	16507	-228568	50183	49416	49033	48266	47883	49225	48075	15645	14550	5000	37940	50	1	252021685	121726	12.43	0.73	12	0.49	3887.00	66498.00	50000	20241202	-3.40	32950	20231127	46.59	50000	0.00	20241202	32950	46.59	20240117	50000	-3.40	20241202	32950	46.59	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	3471	N	N
149	20241204	130343	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	48600	-50	5	-0.10	57316497250	1157846	164.45	47950	50000	47900	63200	34100	48650	49502.70	100.00	16507	-222331	50183	49416	49033	48266	47883	49225	48075	15645	14550	5000	37940	50	1	252021685	122483	12.50	0.73	12	0.46	3887.00	66498.00	50000	20241202	-2.80	32950	20231127	47.50	50000	0.00	20241202	32950	47.50	20240117	50000	-2.80	20241202	32950	47.50	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	3471	N	N
150	20241204	120341	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	49100	450	2	0.92	53656679600	1082855	153.80	47950	50000	47900	63200	34100	48650	49551.13	100.00	16507	-218095	50183	49416	49033	48266	47883	49225	48075	15645	14550	5000	37940	50	1	252021685	123743	12.63	0.74	12	0.43	3887.00	66498.00	50000	20241202	-1.80	32950	20231127	49.01	50000	0.00	20241202	32950	49.01	20240117	50000	-1.80	20241202	32950	49.01	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	3471	N	N
151	20241204	110336	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	49900	1250	2	2.57	47315825600	955099	135.66	47950	50000	47900	63200	34100	48650	49540.24	100.00	16507	-181075	50183	49416	49033	48266	47883	49225	48075	15645	14550	5000	37940	50	1	252021685	125759	12.84	0.75	12	0.38	3887.00	66498.00	50000	20241202	-0.20	32950	20231127	51.44	50000	0.00	20241202	32950	51.44	20240117	50000	-0.20	20241202	32950	51.44	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	3471	N	N
152	20241204	100336	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	49550	900	2	1.85	26728722600	541244	76.88	47950	50000	47900	63200	34100	48650	49383.88	100.00	16507	-93098	50183	49416	49033	48266	47883	49225	48075	15645	14550	5000	37940	50	1	252021685	124877	12.75	0.75	12	0.21	3887.00	66498.00	50000	20241202	-0.90	32950	20231127	50.38	50000	0.00	20241202	32950	50.38	20240117	50000	-0.90	20241202	32950	50.38	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	3471	N	N
153	20241204	090342	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	48200	-450	5	-0.92	4511583500	93466	13.28	47950	49300	47900	63200	34100	48650	48269.75	100.00	16504	7157	50183	49416	49033	48266	47883	49225	48075	15645	14550	5000	37940	50	1	252021685	121474	12.40	0.72	12	0.04	3887.00	66498.00	50000	20241202	-3.60	32950	20231127	46.28	50000	-3.60	20241202	32950	46.28	20240117	50000	-3.60	20241202	32950	46.28	20240117	0.03	N	030200	5000	15644 억	123490622	N	N	3471	N	N
154	20241203	160402	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	48650	-350	5	-0.71	22673632600	460257	52.30	49600	49800	48650	63700	34300	49000	49274.92	100.00	23531	-60267	50333	49666	49333	48666	48333	49500	48500	15645	14700	5000	38220	50	1	252021685	122609	12.52	0.73	12	0.18	3887.00	66498.00	50000	20241202	-2.70	32900	20231124	47.87	50000	-2.70	20241202	32950	47.65	20240117	50000	-2.70	20241202	32950	47.65	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	3457	N	N
155	20241203	150409	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	48900	-100	5	-0.20	19337066100	391896	44.53	49600	49800	48850	63700	34300	49000	49342.34	100.00	23531	-56249	50333	49666	49333	48666	48333	49500	48500	15645	14700	5000	38220	50	1	252021685	123239	12.58	0.74	12	0.16	3887.00	66498.00	50000	20241202	-2.20	32900	20231124	48.63	50000	-2.20	20241202	32950	48.41	20240117	50000	-2.20	20241202	32950	48.41	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	576	N	N
156	20241203	140401	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	49300	300	2	0.61	16623916300	336697	38.26	49600	49800	48850	63700	34300	49000	49373.52	100.00	23522	-43771	50333	49666	49333	48666	48333	49500	48500	15645	14700	5000	38220	50	1	252021685	124247	12.68	0.74	12	0.13	3887.00	66498.00	50000	20241202	-1.40	32900	20231124	49.85	50000	-1.40	20241202	32950	49.62	20240117	50000	-1.40	20241202	32950	49.62	20240117	0.04	N	030200	5000	15644 억	123490616	N	N	576	N	N
157	20241203	130358	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	49400	400	2	0.82	14558742000	294816	33.50	49600	49800	48850	63700	34300	49000	49382.47	100.00	23531	-33630	50333	49666	49333	48666	48333	49500	48500	15645	14700	5000	38220	50	1	252021685	124499	12.71	0.74	12	0.12	3887.00	66498.00	50000	20241202	-1.20	32900	20231124	50.15	50000	-1.20	20241202	32950	49.92	20240117	50000	-1.20	20241202	32950	49.92	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	576	N	N
158	20241203	120413	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	49450	450	2	0.92	13052421400	264374	30.04	49600	49800	48850	63700	34300	49000	49371.05	100.00	23531	-28833	50333	49666	49333	48666	48333	49500	48500	15645	14700	5000	38220	50	1	252021685	124625	12.72	0.74	12	0.10	3887.00	66498.00	50000	20241202	-1.10	32900	20231124	50.30	50000	-1.10	20241202	32950	50.08	20240117	50000	-1.10	20241202	32950	50.08	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	576	N	N
159	20241203	110358	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	49550	550	2	1.12	10188802650	206485	23.46	49600	49800	48850	63700	34300	49000	49344.03	100.00	23531	-13746	50333	49666	49333	48666	48333	49500	48500	15645	14700	5000	38220	50	1	252021685	124877	12.75	0.75	12	0.08	3887.00	66498.00	50000	20241202	-0.90	32900	20231124	50.61	50000	-0.90	20241202	32950	50.38	20240117	50000	-0.90	20241202	32950	50.38	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	576	N	N
160	20241203	100351	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	49050	50	2	0.10	6400271750	129649	14.73	49600	49800	48850	63700	34300	49000	49366.15	100.00	23531	-5068	50333	49666	49333	48666	48333	49500	48500	15645	14700	5000	38220	50	1	252021685	123617	12.62	0.74	12	0.05	3887.00	66498.00	50000	20241202	-1.90	32900	20231124	49.09	50000	-1.90	20241202	32950	48.86	20240117	50000	-1.90	20241202	32950	48.86	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	576	N	N
161	20241203	090351	55	20.00	KOSPI200		통신업	N	N	N	Y	40	Y	49600	600	2	1.22	1352178350	27252	3.10	49600	49800	49450	63700	34300	49000	49617.58	100.00	23531	1407	50333	49666	49333	48666	48333	49500	48500	15645	14700	5000	38220	50	1	252021685	125003	12.76	0.75	12	0.01	3887.00	66498.00	50000	20241202	-0.80	32900	20231124	50.76	50000	-0.80	20241202	32950	50.53	20240117	50000	-0.80	20241202	32950	50.53	20240117	0.04	N	030200	5000	15644 억	123490625	N	N	576	N	N
162	20241202	160340	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	49000	200	2	0.41	39143925950	788743	78.33	49000	50000	49000	63400	34200	48800	49632.61	99.99	8479	-96896	50100	49450	48550	47900	47000	49775	48225	15645	14600	5000	38060	50	1	252021685	123491	12.61	0.74	12	0.31	3887.00	66498.00	50000	20241202	-2.00	32900	20231124	48.94	50000	-2.00	20241202	32950	48.71	20240117	50000	-2.00	20241202	32950	48.71	20240117	0.03	N	030200	5000	15644 억	123473868	N	N	576	N	N
163	20241202	150403	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	49750	950	2	1.95	34386798900	692217	68.74	49000	50000	49000	63400	34200	48800	49676.33	100.00	25236	-57192	50100	49450	48550	47900	47000	49775	48225	15645	14600	5000	38060	50	1	252021685	125381	12.80	0.75	12	0.27	3887.00	66498.00	50000	20241202	-0.50	32900	20231124	51.22	50000	-0.50	20241202	32950	50.99	20240117	50000	-0.50	20241202	32950	50.99	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	124	N	N
164	20241202	140351	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	49700	900	2	1.84	29303520200	590056	58.60	49000	50000	49000	63400	34200	48800	49662.27	100.00	25236	-44527	50100	49450	48550	47900	47000	49775	48225	15645	14600	5000	38060	50	1	252021685	125255	12.79	0.75	12	0.23	3887.00	66498.00	50000	20241202	-0.60	32900	20231124	51.06	50000	-0.60	20241202	32950	50.83	20240117	50000	-0.60	20241202	32950	50.83	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	124	N	N
165	20241202	130355	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	49750	950	2	1.95	24496625350	493379	49.00	49000	50000	49000	63400	34200	48800	49650.73	100.00	25236	-38435	50100	49450	48550	47900	47000	49775	48225	15645	14600	5000	38060	50	1	252021685	125381	12.80	0.75	12	0.20	3887.00	66498.00	50000	20241202	-0.50	32900	20231124	51.22	50000	-0.50	20241202	32950	50.99	20240117	50000	-0.50	20241202	32950	50.99	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	124	N	N
166	20241202	120406	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	49650	850	2	1.74	20659503850	416241	41.34	49000	50000	49000	63400	34200	48800	49633.52	100.00	25236	-23239	50100	49450	48550	47900	47000	49775	48225	15645	14600	5000	38060	50	1	252021685	125129	12.77	0.75	12	0.17	3887.00	66498.00	50000	20241202	-0.70	32900	20231124	50.91	50000	-0.70	20241202	32950	50.68	20240117	50000	-0.70	20241202	32950	50.68	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	124	N	N
167	20241202	110344	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	49700	900	2	1.84	13867626350	280055	27.81	49000	49800	49000	63400	34200	48800	49517.51	100.00	25236	-15048	50100	49450	48550	47900	47000	49775	48225	15645	14600	5000	38060	50	1	252021685	125255	12.79	0.75	12	0.11	3887.00	66498.00	49800	20241202	-0.20	32900	20231124	51.06	49800	-0.20	20241202	32950	50.83	20240117	49800	-0.20	20241202	32950	50.83	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	124	N	N
168	20241202	100341	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	49550	750	2	1.54	10326027750	208634	20.72	49000	49800	49000	63400	34200	48800	49493.51	100.00	25236	-8217	50100	49450	48550	47900	47000	49775	48225	15645	14600	5000	38060	50	1	252021685	124877	12.75	0.75	12	0.08	3887.00	66498.00	49800	20241202	-0.50	32900	20231124	50.61	49800	-0.50	20241202	32950	50.38	20240117	49800	-0.50	20241202	32950	50.38	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	124	N	N
169	20241202	090342	55	20.00	KOSPI200	신고가	통신업	N	N	N	Y	40	Y	49350	550	2	1.13	1654160600	33632	3.34	49000	49500	49000	63400	34200	48800	49184.14	100.00	25236	7085	50100	49450	48550	47900	47000	49775	48225	15645	14600	5000	38060	50	1	252021685	124373	12.70	0.74	12	0.01	3887.00	66498.00	49500	20241202	-0.30	32900	20231124	50.00	49500	-0.30	20241202	32950	49.77	20240117	49500	-0.30	20241202	32950	49.77	20240117	0.03	N	030200	5000	15644 억	123490625	N	N	124	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History