KissMeData/032640/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160432	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	10010	30	2	0.30	7345688630	737851	64.02	9980	10010	9880	12970	6990	9980	9955.51	71.13	8025	221257	10033	10006	9963	9936	9893	10020	9950	25740	2990	5000	7980	10	1	436611361	43705	7.02	0.51	12	0.17	1426.00	19633.00	10550	20231226	-5.12	9510	20240415	5.26	10500	-4.67	20240202	9510	5.26	20240415	10550	-5.12	20231226	9510	5.26	20240415	0.11	N	032640	5000	25739 억		152182062	N	N	16172	N	00	N
3	20241031	150436	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9980	0	3	0.00	4824749640	485841	42.15	9980	9980	9880	12970	6990	9980	9930.72	71.13	-7245	156928	10033	10006	9963	9936	9893	10020	9950	25740	2990	5000	7980	10	1	436611361	43574	7.00	0.51	12	0.11	1426.00	19633.00	10550	20231226	-5.40	9510	20240415	4.94	10500	-4.95	20240202	9510	4.94	20240415	10550	-5.40	20231226	9510	4.94	20240415	0.11	N	032640	5000	25739 억		152166792	N	N	393	N	00	N
4	20241031	140437	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9960	-20	5	-0.20	4012094290	404290	35.08	9980	9980	9880	12970	6990	9980	9923.80	71.11	-50438	115713	10033	10006	9963	9936	9893	10020	9950	25740	2990	5000	7980	10	1	436611361	43486	6.98	0.51	12	0.09	1426.00	19633.00	10550	20231226	-5.59	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	10550	-5.59	20231226	9510	4.73	20240415	0.11	N	032640	5000	25739 억		152123599	N	N	393	N	00	N
5	20241031	130435	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9950	-30	5	-0.30	3367466990	339521	29.46	9980	9980	9880	12970	6990	9980	9918.29	71.10	-69777	78480	10033	10006	9963	9936	9893	10020	9950	25740	2990	5000	7980	10	1	436611361	43443	6.98	0.51	12	0.08	1426.00	19633.00	10550	20231226	-5.69	9510	20240415	4.63	10500	-5.24	20240202	9510	4.63	20240415	10550	-5.69	20231226	9510	4.63	20240415	0.11	N	032640	5000	25739 억		152104260	N	N	393	N	00	N
6	20241031	120435	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	-50	5	-0.50	2909152200	293441	25.46	9980	9980	9880	12970	6990	9980	9913.93	71.10	-70126	57226	10033	10006	9963	9936	9893	10020	9950	25740	2990	5000	7980	10	1	436611361	43356	6.96	0.51	12	0.07	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.11	N	032640	5000	25739 억		152103911	N	N	393	N	00	N
7	20241031	110437	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	-60	5	-0.60	2145616510	216445	18.78	9980	9980	9880	12970	6990	9980	9912.99	71.10	-58265	27822	10033	10006	9963	9936	9893	10020	9950	25740	2990	5000	7980	10	1	436611361	43312	6.96	0.51	12	0.05	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.11	N	032640	5000	25739 억		152115772	N	N	393	N	00	N
8	20241031	100437	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	-60	5	-0.60	1452590370	146530	12.71	9980	9980	9880	12970	6990	9980	9913.26	71.11	-38285	19216	10033	10006	9963	9936	9893	10020	9950	25740	2990	5000	7980	10	1	436611361	43312	6.96	0.51	12	0.03	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.11	N	032640	5000	25739 억		152135752	N	N	393	N	00	N
9	20241031	090435	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9950	-30	5	-0.30	233787850	23520	2.04	9980	9980	9930	12970	6990	9980	9939.96	71.13	-4842	5021	10033	10006	9963	9936	9893	10020	9950	25740	2990	5000	7980	10	1	436611361	43443	6.98	0.51	12	0.01	1426.00	19633.00	10550	20231226	-5.69	9510	20240415	4.63	10500	-5.24	20240202	9510	4.63	20240415	10550	-5.69	20231226	9510	4.63	20240415	0.11	N	032640	5000	25739 억		152169195	N	N	393	N	00	N
10	20241030	160433	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9980	50	2	0.50	11460961530	1150734	174.57	9930	9990	9920	12900	6960	9930	9959.69	71.08	-217375	439279	9983	9956	9923	9896	9863	9940	9880	25740	2970	5000	7940	10	1	436611361	43574	7.00	0.51	12	0.26	1426.00	19633.00	10550	20231226	-5.40	9510	20240415	4.94	10500	-4.95	20240202	9510	4.94	20240415	10550	-5.40	20231226	9510	4.94	20240415	0.11	N	032640	5000	25739 억		152060481	N	N	392	N	00	N
11	20241030	150443	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9970	40	2	0.40	9718834130	976021	148.06	9930	9990	9920	12900	6960	9930	9957.61	71.13	-105821	421892	9983	9956	9923	9896	9863	9940	9880	25740	2970	5000	7940	10	1	436611361	43530	6.99	0.51	12	0.22	1426.00	19633.00	10550	20231226	-5.50	9510	20240415	4.84	10500	-5.05	20240202	9510	4.84	20240415	10550	-5.50	20231226	9510	4.84	20240415	0.11	N	032640	5000	25739 억		152172035	N	N	33	N	00	N
12	20241030	140438	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9980	50	2	0.50	8477549610	851566	129.18	9930	9990	9920	12900	6960	9930	9955.25	71.15	-62244	419038	9983	9956	9923	9896	9863	9940	9880	25740	2970	5000	7940	10	1	436611361	43574	7.00	0.51	12	0.20	1426.00	19633.00	10550	20231226	-5.40	9510	20240415	4.94	10500	-4.95	20240202	9510	4.94	20240415	10550	-5.40	20231226	9510	4.94	20240415	0.11	N	032640	5000	25739 억		152215612	N	N	33	N	00	N
13	20241030	130438	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9980	50	2	0.50	7288850640	732418	111.11	9930	9980	9920	12900	6960	9930	9951.76	71.15	-60886	395015	9983	9956	9923	9896	9863	9940	9880	25740	2970	5000	7940	10	1	436611361	43574	7.00	0.51	12	0.17	1426.00	19633.00	10550	20231226	-5.40	9510	20240415	4.94	10500	-4.95	20240202	9510	4.94	20240415	10550	-5.40	20231226	9510	4.94	20240415	0.11	N	032640	5000	25739 억		152216970	N	N	33	N	00	N
14	20241030	120442	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9980	50	2	0.50	6329401490	636225	96.52	9930	9980	9920	12900	6960	9930	9948.37	71.15	-68447	355933	9983	9956	9923	9896	9863	9940	9880	25740	2970	5000	7940	10	1	436611361	43574	7.00	0.51	12	0.15	1426.00	19633.00	10550	20231226	-5.40	9510	20240415	4.94	10500	-4.95	20240202	9510	4.94	20240415	10550	-5.40	20231226	9510	4.94	20240415	0.11	N	032640	5000	25739 억		152209409	N	N	33	N	00	N
15	20241030	110436	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9960	30	2	0.30	4749073320	477577	72.45	9930	9970	9920	12900	6960	9930	9944.10	71.16	-44081	283065	9983	9956	9923	9896	9863	9940	9880	25740	2970	5000	7940	10	1	436611361	43486	6.98	0.51	12	0.11	1426.00	19633.00	10550	20231226	-5.59	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	10550	-5.59	20231226	9510	4.73	20240415	0.11	N	032640	5000	25739 억		152233775	N	N	33	N	00	N
16	20241030	100435	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	10	2	0.10	2891072980	290924	44.13	9930	9960	9920	12900	6960	9930	9937.55	71.16	-35130	184995	9983	9956	9923	9896	9863	9940	9880	25740	2970	5000	7940	10	1	436611361	43399	6.97	0.51	12	0.07	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152242726	N	N	33	N	00	N
17	20241030	090436	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9950	20	2	0.20	112040010	11264	1.71	9930	9960	9930	12900	6960	9930	9946.73	71.18	5679	3410	9983	9956	9923	9896	9863	9940	9880	25740	2970	5000	7940	10	1	436611361	43443	6.98	0.51	12	0.00	1426.00	19633.00	10550	20231226	-5.69	9510	20240415	4.63	10500	-5.24	20240202	9510	4.63	20240415	10550	-5.69	20231226	9510	4.63	20240415	0.11	N	032640	5000	25739 억		152283535	N	N	33	N	00	N
18	20241029	160422	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	-10	5	-0.10	6540485600	659021	131.89	9940	9950	9890	12920	6960	9940	9924.55	71.18	-205000	230791	10020	9980	9940	9900	9860	9980	9900	25740	2980	5000	7950	10	1	436611361	43356	6.96	0.51	12	0.15	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.11	N	032640	5000	25739 억		152277856	N	N	33	N	00	N
19	20241029	150430	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	-10	5	-0.10	5823648090	586813	117.44	9940	9950	9890	12920	6960	9940	9924.20	71.18	-191561	212883	10020	9980	9940	9900	9860	9980	9900	25740	2980	5000	7950	10	1	436611361	43356	6.96	0.51	12	0.13	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.11	N	032640	5000	25739 억		152291295	N	N	44	N	00	N
20	20241029	140422	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	0	3	0.00	5088927930	512854	102.64	9940	9950	9890	12920	6960	9940	9922.76	71.19	-178324	181309	10020	9980	9940	9900	9860	9980	9900	25740	2980	5000	7950	10	1	436611361	43399	6.97	0.51	12	0.12	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152304532	N	N	44	N	00	N
21	20241029	130424	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	-20	5	-0.20	4485727390	452137	90.49	9940	9950	9890	12920	6960	9940	9921.17	71.20	-157454	165700	10020	9980	9940	9900	9860	9980	9900	25740	2980	5000	7950	10	1	436611361	43312	6.96	0.51	12	0.10	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.11	N	032640	5000	25739 억		152325402	N	N	44	N	00	N
22	20241029	120427	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	0	3	0.00	3939279050	397119	79.48	9940	9950	9890	12920	6960	9940	9919.64	71.20	-148318	147594	10020	9980	9940	9900	9860	9980	9900	25740	2980	5000	7950	10	1	436611361	43399	6.97	0.51	12	0.09	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152334538	N	N	44	N	00	N
23	20241029	110434	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	-10	5	-0.10	3154660300	318089	63.66	9940	9950	9890	12920	6960	9940	9917.54	71.22	-114360	115655	10020	9980	9940	9900	9860	9980	9900	25740	2980	5000	7950	10	1	436611361	43356	6.96	0.51	12	0.07	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.11	N	032640	5000	25739 억		152368496	N	N	44	N	00	N
24	20241029	100426	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	-20	5	-0.20	1497100580	151056	30.23	9940	9950	9890	12920	6960	9940	9910.90	71.25	-52886	40646	10020	9980	9940	9900	9860	9980	9900	25740	2980	5000	7950	10	1	436611361	43312	6.96	0.51	12	0.03	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.11	N	032640	5000	25739 억		152429970	N	N	44	N	00	N
25	20241028	160421	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	-20	5	-0.20	4959674420	499162	87.28	9940	9980	9900	12940	6980	9960	9936.00	71.27	-81679	-11085	10013	9986	9943	9916	9873	10000	9930	25740	2980	5000	7960	10	1	436611361	43399	6.97	0.51	12	0.11	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152482856	N	N	44	N	00	N
26	20241028	150422	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9960	0	3	0.00	4302711790	433071	75.72	9940	9980	9900	12940	6980	9960	9935.35	71.29	-55592	-12588	10013	9986	9943	9916	9873	10000	9930	25740	2980	5000	7960	10	1	436611361	43486	6.98	0.51	12	0.10	1426.00	19633.00	10550	20231226	-5.59	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	10550	-5.59	20231226	9510	4.73	20240415	0.11	N	032640	5000	25739 억		152508943	N	N	498	N	00	N
27	20241028	140425	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	-20	5	-0.20	3503210370	352682	61.67	9940	9980	9900	12940	6980	9960	9933.06	71.29	-42806	-6703	10013	9986	9943	9916	9873	10000	9930	25740	2980	5000	7960	10	1	436611361	43399	6.97	0.51	12	0.08	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152521729	N	N	498	N	00	N
28	20241028	130422	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9910	-50	5	-0.50	2559688540	257582	45.04	9940	9980	9910	12940	6980	9960	9937.37	71.30	-16568	5306	10013	9986	9943	9916	9873	10000	9930	25740	2980	5000	7960	10	1	436611361	43268	6.95	0.50	12	0.06	1426.00	19633.00	10550	20231226	-6.07	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	10550	-6.07	20231226	9510	4.21	20240415	0.11	N	032640	5000	25739 억		152547967	N	N	498	N	00	N
29	20241028	120423	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9910	-50	5	-0.50	2257044210	227072	39.70	9940	9980	9910	12940	6980	9960	9939.77	71.31	-7816	14068	10013	9986	9943	9916	9873	10000	9930	25740	2980	5000	7960	10	1	436611361	43268	6.95	0.50	12	0.05	1426.00	19633.00	10550	20231226	-6.07	9510	20240415	4.21	10500	-5.62	20240202	9510	4.21	20240415	10550	-6.07	20231226	9510	4.21	20240415	0.11	N	032640	5000	25739 억		152556719	N	N	498	N	00	N
30	20241028	110353	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	-20	5	-0.20	1679162200	168842	29.52	9940	9980	9920	12940	6980	9960	9945.17	71.32	9932	28006	10013	9986	9943	9916	9873	10000	9930	25740	2980	5000	7960	10	1	436611361	43399	6.97	0.51	12	0.04	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152574467	N	N	498	N	00	N
31	20241028	100420	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9960	0	3	0.00	1153644200	115968	20.28	9940	9980	9920	12940	6980	9960	9947.95	71.32	13015	26450	10013	9986	9943	9916	9873	10000	9930	25740	2980	5000	7960	10	1	436611361	43486	6.98	0.51	12	0.03	1426.00	19633.00	10550	20231226	-5.59	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	10550	-5.59	20231226	9510	4.73	20240415	0.11	N	032640	5000	25739 억		152577550	N	N	498	N	00	N
32	20241028	090420	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	-40	5	-0.40	127494730	12838	2.24	9940	9940	9920	12940	6980	9960	9931.04	71.31	707	3333	10013	9986	9943	9916	9873	10000	9930	25740	2980	5000	7960	10	1	436611361	43312	6.96	0.51	12	0.00	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.11	N	032640	5000	25739 억		152565242	N	N	498	N	00	N
33	20241025	160419	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9960	40	2	0.40	5667161630	569947	104.32	9950	9970	9900	12890	6950	9920	9943.30	71.31	93978	154410	9973	9946	9923	9896	9873	9935	9885	25740	2970	5000	7930	10	1	436611361	43486	6.98	0.51	12	0.13	1426.00	19633.00	10550	20231226	-5.59	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	10550	-5.59	20231226	9510	4.73	20240415	0.11	N	032640	5000	25739 억		152564535	N	N	498	N	00	N
34	20241025	150424	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9960	40	2	0.40	4582860970	461101	84.40	9950	9960	9900	12890	6950	9920	9938.95	71.31	92250	129228	9973	9946	9923	9896	9873	9935	9885	25740	2970	5000	7930	10	1	436611361	43486	6.98	0.51	12	0.11	1426.00	19633.00	10550	20231226	-5.59	9510	20240415	4.73	10500	-5.14	20240202	9510	4.73	20240415	10550	-5.59	20231226	9510	4.73	20240415	0.11	N	032640	5000	25739 억		152562807	N	N	240	N	00	N
35	20241025	140422	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	20	2	0.20	3437490720	345984	63.33	9950	9950	9900	12890	6950	9920	9935.40	71.30	71708	106401	9973	9946	9923	9896	9873	9935	9885	25740	2970	5000	7930	10	1	436611361	43399	6.97	0.51	12	0.08	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152542265	N	N	240	N	00	N
36	20241025	130424	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	10	2	0.10	2960469560	297989	54.54	9950	9950	9900	12890	6950	9920	9934.83	71.30	72518	92261	9973	9946	9923	9896	9873	9935	9885	25740	2970	5000	7930	10	1	436611361	43356	6.96	0.51	12	0.07	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.11	N	032640	5000	25739 억		152543075	N	N	240	N	00	N
37	20241025	120424	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	20	2	0.20	2636292970	265369	48.57	9950	9950	9900	12890	6950	9920	9934.44	71.30	64504	84380	9973	9946	9923	9896	9873	9935	9885	25740	2970	5000	7930	10	1	436611361	43399	6.97	0.51	12	0.06	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152535061	N	N	240	N	00	N
38	20241025	110421	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	20	2	0.20	1988954420	200232	36.65	9950	9950	9900	12890	6950	9920	9933.25	71.29	48869	58427	9973	9946	9923	9896	9873	9935	9885	25740	2970	5000	7930	10	1	436611361	43399	6.97	0.51	12	0.05	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152519426	N	N	240	N	00	N
39	20241025	100422	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	20	2	0.20	1366787430	137599	25.19	9950	9950	9900	12890	6950	9920	9933.12	71.28	32689	38417	9973	9946	9923	9896	9873	9935	9885	25740	2970	5000	7930	10	1	436611361	43399	6.97	0.51	12	0.03	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152503246	N	N	240	N	00	N
40	20241025	090422	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	10	2	0.10	127922400	12871	2.36	9950	9950	9920	12890	6950	9920	9938.81	71.27	-956	-4118	9973	9946	9923	9896	9873	9935	9885	25740	2970	5000	7930	10	1	436611361	43356	6.96	0.51	12	0.00	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.11	N	032640	5000	25739 억		152469601	N	N	240	N	00	N
41	20241024	160415	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	20	2	0.20	5421746400	546094	75.13	9940	9950	9900	12870	6930	9900	9928.23	71.27	-4286	-14427	9980	9940	9920	9880	9860	9930	9870	25740	2970	5000	7920	10	1	436611361	43312	6.96	0.51	12	0.13	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.11	N	032640	5000	25739 억		152466190	N	N	240	N	00	N
42	20241024	150417	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	20	2	0.20	4020382560	404852	55.70	9940	9950	9900	12870	6930	9900	9930.50	71.26	-24869	-34120	9980	9940	9920	9880	9860	9930	9870	25740	2970	5000	7920	10	1	436611361	43312	6.96	0.51	12	0.09	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.11	N	032640	5000	25739 억		152445607	N	N	28	N	00	N
43	20241024	140411	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	30	2	0.30	3103107250	312434	42.99	9940	9950	9900	12870	6930	9900	9932.04	71.26	-8911	-19367	9980	9940	9920	9880	9860	9930	9870	25740	2970	5000	7920	10	1	436611361	43356	6.96	0.51	12	0.07	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.11	N	032640	5000	25739 억		152461565	N	N	28	N	00	N
44	20241024	130418	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	30	2	0.30	2616377680	263435	36.24	9940	9950	9900	12870	6930	9900	9931.78	71.27	-1341	-9567	9980	9940	9920	9880	9860	9930	9870	25740	2970	5000	7920	10	1	436611361	43356	6.96	0.51	12	0.06	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.11	N	032640	5000	25739 억		152469135	N	N	28	N	00	N
45	20241024	120417	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	30	2	0.30	2097456390	211183	29.06	9940	9950	9900	12870	6930	9900	9931.94	71.27	2469	-4811	9980	9940	9920	9880	9860	9930	9870	25740	2970	5000	7920	10	1	436611361	43356	6.96	0.51	12	0.05	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.11	N	032640	5000	25739 억		152472945	N	N	28	N	00	N
46	20241024	110419	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	40	2	0.40	1240327630	124941	17.19	9940	9950	9900	12870	6930	9900	9927.31	71.27	-1047	-5836	9980	9940	9920	9880	9860	9930	9870	25740	2970	5000	7920	10	1	436611361	43399	6.97	0.51	12	0.03	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152469429	N	N	28	N	00	N
47	20241024	100420	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	30	2	0.30	741605540	74732	10.28	9940	9940	9900	12870	6930	9900	9923.53	71.27	2930	3521	9980	9940	9920	9880	9860	9930	9870	25740	2970	5000	7920	10	1	436611361	43356	6.96	0.51	12	0.02	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.11	N	032640	5000	25739 억		152473406	N	N	28	N	00	N
48	20241024	090444	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	40	2	0.40	89670110	9025	1.24	9940	9940	9920	12870	6930	9900	9935.75	71.27	-900	4089	9980	9940	9920	9880	9860	9930	9870	25740	2970	5000	7920	10	1	436611361	43399	6.97	0.51	12	0.00	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152469576	N	N	28	N	00	N
49	20241023	160419	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9900	-50	5	-0.50	7211549120	726484	111.09	9950	9960	9900	12930	6970	9950	9926.66	71.27	-173901	-155826	10050	10000	9910	9860	9770	10025	9885	25740	2980	5000	7960	10	1	436611361	43225	6.94	0.50	12	0.17	1426.00	19633.00	10550	20231226	-6.16	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10550	-6.16	20231226	9510	4.10	20240415	0.11	N	032640	5000	25739 억		152464241	N	N	28	N	00	N
50	20241023	150424	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	-30	5	-0.30	6109583380	615220	94.07	9950	9960	9910	12930	6970	9950	9930.73	71.29	-115235	-106016	10050	10000	9910	9860	9770	10025	9885	25740	2980	5000	7960	10	1	436611361	43312	6.96	0.51	12	0.14	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.11	N	032640	5000	25739 억		152522907	N	N	6	N	00	N
51	20241023	140425	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	-20	5	-0.20	4568070590	459982	70.34	9950	9960	9910	12930	6970	9950	9930.98	71.33	-29597	-28339	10050	10000	9910	9860	9770	10025	9885	25740	2980	5000	7960	10	1	436611361	43356	6.96	0.51	12	0.11	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.11	N	032640	5000	25739 억		152608545	N	N	6	N	00	N
52	20241023	130420	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	-30	5	-0.30	3307866760	333073	50.93	9950	9960	9910	12930	6970	9950	9931.36	71.35	8749	13252	10050	10000	9910	9860	9770	10025	9885	25740	2980	5000	7960	10	1	436611361	43312	6.96	0.51	12	0.08	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.11	N	032640	5000	25739 억		152646891	N	N	6	N	00	N
53	20241023	120418	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	-10	5	-0.10	2650034160	266815	40.80	9950	9960	9910	12930	6970	9950	9932.10	71.36	22476	27671	10050	10000	9910	9860	9770	10025	9885	25740	2980	5000	7960	10	1	436611361	43399	6.97	0.51	12	0.06	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152660618	N	N	6	N	00	N
54	20241023	110418	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	-20	5	-0.20	2346083880	236214	36.12	9950	9960	9910	12930	6970	9950	9932.03	71.36	18662	23621	10050	10000	9910	9860	9770	10025	9885	25740	2980	5000	7960	10	1	436611361	43356	6.96	0.51	12	0.05	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.11	N	032640	5000	25739 억		152656804	N	N	6	N	00	N
55	20241023	100418	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9950	0	3	0.00	1232639460	124119	18.98	9950	9960	9910	12930	6970	9950	9931.11	71.35	16996	18905	10050	10000	9910	9860	9770	10025	9885	25740	2980	5000	7960	10	1	436611361	43443	6.98	0.51	12	0.03	1426.00	19633.00	10550	20231226	-5.69	9510	20240415	4.63	10500	-5.24	20240202	9510	4.63	20240415	10550	-5.69	20231226	9510	4.63	20240415	0.11	N	032640	5000	25739 억		152655138	N	N	6	N	00	N
56	20241023	090418	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	-30	5	-0.30	211893780	21335	3.26	9950	9950	9910	12930	6970	9950	9931.74	71.35	3305	4784	10050	10000	9910	9860	9770	10025	9885	25740	2980	5000	7960	10	1	436611361	43312	6.96	0.51	12	0.00	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.11	N	032640	5000	25739 억		152641447	N	N	6	N	00	N
57	20241022	160413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9950	110	2	1.12	6461752310	652169	110.85	9820	9960	9820	12790	6890	9840	9908.04	71.35	238667	234216	10000	9920	9880	9800	9760	9900	9780	25740	2950	5000	7870	10	1	436611361	43443	6.98	0.51	12	0.15	1426.00	19633.00	10550	20231226	-5.69	9510	20240415	4.63	10500	-5.24	20240202	9510	4.63	20240415	10550	-5.69	20231226	9510	4.63	20240415	0.11	N	032640	5000	25739 억		152637875	N	N	6	N	00	N
58	20241022	150419	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9940	100	2	1.02	4544722510	459456	78.09	9820	9940	9820	12790	6890	9840	9891.53	71.33	197731	177414	10000	9920	9880	9800	9760	9900	9780	25740	2950	5000	7870	10	1	436611361	43399	6.97	0.51	12	0.11	1426.00	19633.00	10550	20231226	-5.78	9510	20240415	4.52	10500	-5.33	20240202	9510	4.52	20240415	10550	-5.78	20231226	9510	4.52	20240415	0.11	N	032640	5000	25739 억		152596939	N	N	177	N	00	N
59	20241022	140420	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9890	50	2	0.51	3001128960	303927	51.66	9820	9930	9820	12790	6890	9840	9874.51	71.31	159346	139613	10000	9920	9880	9800	9760	9900	9780	25740	2950	5000	7870	10	1	436611361	43181	6.94	0.50	12	0.07	1426.00	19633.00	10550	20231226	-6.26	9510	20240415	4.00	10500	-5.81	20240202	9510	4.00	20240415	10550	-6.26	20231226	9510	4.00	20240415	0.11	N	032640	5000	25739 억		152558554	N	N	177	N	00	N
60	20241022	130418	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9880	40	2	0.41	1925855280	195302	33.20	9820	9900	9820	12790	6890	9840	9860.91	71.28	101673	74335	10000	9920	9880	9800	9760	9900	9780	25740	2950	5000	7870	10	1	436611361	43137	6.93	0.50	12	0.04	1426.00	19633.00	10550	20231226	-6.35	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	10550	-6.35	20231226	9510	3.89	20240415	0.11	N	032640	5000	25739 억		152500881	N	N	177	N	00	N
61	20241022	120418	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9860	20	2	0.20	1336858480	135598	23.05	9820	9900	9820	12790	6890	9840	9858.99	71.26	56299	36965	10000	9920	9880	9800	9760	9900	9780	25740	2950	5000	7870	10	1	436611361	43050	6.91	0.50	12	0.03	1426.00	19633.00	10550	20231226	-6.54	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	10550	-6.54	20231226	9510	3.68	20240415	0.11	N	032640	5000	25739 억		152455507	N	N	177	N	00	N
62	20241022	110416	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9840	0	3	0.00	1051139100	106595	18.12	9820	9900	9820	12790	6890	9840	9861.06	71.25	36574	19647	10000	9920	9880	9800	9760	9900	9780	25740	2950	5000	7870	10	1	436611361	42963	6.90	0.50	12	0.02	1426.00	19633.00	10550	20231226	-6.73	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	10550	-6.73	20231226	9510	3.47	20240415	0.11	N	032640	5000	25739 억		152435782	N	N	177	N	00	N
63	20241022	100416	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9860	20	2	0.20	785583490	79631	13.53	9820	9900	9820	12790	6890	9840	9865.30	71.25	31973	16879	10000	9920	9880	9800	9760	9900	9780	25740	2950	5000	7870	10	1	436611361	43050	6.91	0.50	12	0.02	1426.00	19633.00	10550	20231226	-6.54	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	10550	-6.54	20231226	9510	3.68	20240415	0.11	N	032640	5000	25739 억		152431181	N	N	177	N	00	N
64	20241022	090417	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9870	30	2	0.30	116478310	11829	2.01	9820	9890	9820	12790	6890	9840	9846.85	71.24	6470	-637	10000	9920	9880	9800	9760	9900	9780	25740	2950	5000	7870	10	1	436611361	43094	6.92	0.50	12	0.00	1426.00	19633.00	10550	20231226	-6.45	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	10550	-6.45	20231226	9510	3.79	20240415	0.11	N	032640	5000	25739 억		152405678	N	N	177	N	00	N
65	20241021	160414	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9840	-80	5	-0.81	5802520480	587884	85.06	9910	9960	9840	12890	6950	9920	9870.19	71.23	-185871	-189876	10000	9960	9910	9870	9820	9980	9890	25740	2970	5000	7930	10	1	436611361	42963	6.90	0.50	12	0.13	1426.00	19633.00	10550	20231226	-6.73	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	10550	-6.73	20231226	9510	3.47	20240415	0.11	N	032640	5000	25739 억		152399208	N	N	177	N	00	N
66	20241021	150416	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9860	-60	5	-0.60	5062244320	512685	74.18	9910	9960	9840	12890	6950	9920	9873.99	71.25	-156583	-148226	10000	9960	9910	9870	9820	9980	9890	25740	2970	5000	7930	10	1	436611361	43050	6.91	0.50	12	0.12	1426.00	19633.00	10550	20231226	-6.54	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	10550	-6.54	20231226	9510	3.68	20240415	0.11	N	032640	5000	25739 억		152428496	N	N	358	N	00	N
67	20241021	140418	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9860	-60	5	-0.60	4333920380	438771	63.48	9910	9960	9840	12890	6950	9920	9877.41	71.27	-111905	-105487	10000	9960	9910	9870	9820	9980	9890	25740	2970	5000	7930	10	1	436611361	43050	6.91	0.50	12	0.10	1426.00	19633.00	10550	20231226	-6.54	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	10550	-6.54	20231226	9510	3.68	20240415	0.11	N	032640	5000	25739 억		152473174	N	N	358	N	00	N
68	20241021	130415	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9840	-80	5	-0.81	3759711020	380524	55.06	9910	9960	9840	12890	6950	9920	9880.35	71.28	-85719	-78962	10000	9960	9910	9870	9820	9980	9890	25740	2970	5000	7930	10	1	436611361	42963	6.90	0.50	12	0.09	1426.00	19633.00	10550	20231226	-6.73	9510	20240415	3.47	10500	-6.29	20240202	9510	3.47	20240415	10550	-6.73	20231226	9510	3.47	20240415	0.11	N	032640	5000	25739 억		152499360	N	N	358	N	00	N
69	20241021	120416	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9850	-70	5	-0.71	3018834990	305309	44.17	9910	9960	9850	12890	6950	9920	9887.80	71.30	-40657	-35297	10000	9960	9910	9870	9820	9980	9890	25740	2970	5000	7930	10	1	436611361	43006	6.91	0.50	12	0.07	1426.00	19633.00	10550	20231226	-6.64	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	10550	-6.64	20231226	9510	3.58	20240415	0.11	N	032640	5000	25739 억		152544422	N	N	358	N	00	N
70	20241021	110413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9870	-50	5	-0.50	2459581730	248663	35.98	9910	9960	9850	12890	6950	9920	9891.23	71.31	-24832	-20259	10000	9960	9910	9870	9820	9980	9890	25740	2970	5000	7930	10	1	436611361	43094	6.92	0.50	12	0.06	1426.00	19633.00	10550	20231226	-6.45	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	10550	-6.45	20231226	9510	3.79	20240415	0.11	N	032640	5000	25739 억		152560247	N	N	358	N	00	N
71	20241021	100416	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	0	3	0.00	1229810810	124153	17.96	9910	9960	9870	12890	6950	9920	9905.61	71.32	-5133	-3977	10000	9960	9910	9870	9820	9980	9890	25740	2970	5000	7930	10	1	436611361	43312	6.96	0.51	12	0.03	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.11	N	032640	5000	25739 억		152579946	N	N	358	N	00	N
72	20241021	090413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9950	30	2	0.30	271971190	27371	3.96	9910	9950	9910	12890	6950	9920	9936.47	71.32	-2145	-2011	10000	9960	9910	9870	9820	9980	9890	25740	2970	5000	7930	10	1	436611361	43443	6.98	0.51	12	0.01	1426.00	19633.00	10550	20231226	-5.69	9510	20240415	4.63	10500	-5.24	20240202	9510	4.63	20240415	10550	-5.69	20231226	9510	4.63	20240415	0.11	N	032640	5000	25739 억		152582934	N	N	358	N	00	N
73	20241018	160413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	90	2	0.92	6832775450	688833	153.33	9880	9950	9860	12770	6890	9830	9919.35	71.32	260906	273480	9956	9892	9856	9792	9756	9875	9775	25740	2940	5000	7860	10	1	436611361	43312	6.96	0.51	12	0.16	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.13	N	032640	5000	25739 억		152585079	N	N	358	N	00	N
74	20241018	150422	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	100	2	1.02	5542230640	558800	124.38	9880	9950	9860	12770	6890	9830	9918.09	71.31	246065	241220	9956	9892	9856	9792	9756	9875	9775	25740	2940	5000	7860	10	1	436611361	43356	6.96	0.51	12	0.13	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.13	N	032640	5000	25739 억		152570238	N	N	358	N	00	N
75	20241018	140428	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	100	2	1.02	4491973550	452963	100.83	9880	9950	9860	12770	6890	9830	9916.87	71.30	213321	206431	9956	9892	9856	9792	9756	9875	9775	25740	2940	5000	7860	10	1	436611361	43356	6.96	0.51	12	0.10	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.13	N	032640	5000	25739 억		152537494	N	N	358	N	00	N
76	20241018	130416	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	90	2	0.92	3629548660	366020	81.47	9880	9950	9860	12770	6890	9830	9916.26	71.28	174499	170218	9956	9892	9856	9792	9756	9875	9775	25740	2940	5000	7860	10	1	436611361	43312	6.96	0.51	12	0.08	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.13	N	032640	5000	25739 억		152498672	N	N	358	N	00	N
77	20241018	120421	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	90	2	0.92	3228533530	325560	72.47	9880	9950	9860	12770	6890	9830	9916.86	71.28	170203	162139	9956	9892	9856	9792	9756	9875	9775	25740	2940	5000	7860	10	1	436611361	43312	6.96	0.51	12	0.07	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.13	N	032640	5000	25739 억		152494376	N	N	358	N	00	N
78	20241018	110419	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9920	90	2	0.92	3024937690	305022	67.90	9880	9950	9860	12770	6890	9830	9917.11	71.27	154772	150594	9956	9892	9856	9792	9756	9875	9775	25740	2940	5000	7860	10	1	436611361	43312	6.96	0.51	12	0.07	1426.00	19633.00	10550	20231226	-5.97	9510	20240415	4.31	10500	-5.52	20240202	9510	4.31	20240415	10550	-5.97	20231226	9510	4.31	20240415	0.13	N	032640	5000	25739 억		152478945	N	N	358	N	00	N
79	20241018	100415	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	100	2	1.02	2193327690	221147	49.23	9880	9950	9860	12770	6890	9830	9917.96	71.25	101208	97214	9956	9892	9856	9792	9756	9875	9775	25740	2940	5000	7860	10	1	436611361	43356	6.96	0.51	12	0.05	1426.00	19633.00	10550	20231226	-5.88	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.13	N	032640	5000	25739 억		152425381	N	N	358	N	00	N
80	20241018	090415	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9900	70	2	0.71	171577750	17358	3.86	9880	9900	9870	12770	6890	9830	9884.65	71.20	-878	2296	9956	9892	9856	9792	9756	9875	9775	25740	2940	5000	7860	10	1	436611361	43225	6.94	0.50	12	0.00	1426.00	19633.00	10550	20231226	-6.16	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10550	-6.16	20231226	9510	4.10	20240415	0.13	N	032640	5000	25739 억		152323295	N	N	358	N	00	N
81	20241017	160414	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9830	-70	5	-0.71	4422553310	448760	15.45	9900	9920	9820	12870	6930	9900	9855.08	71.20	-38150	-40433	10126	10012	9866	9752	9606	10070	9810	25740	2970	5000	7920	10	1	436611361	42919	6.89	0.50	12	0.10	1426.00	19633.00	10580	20231010	-7.09	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	10550	-6.82	20231226	9510	3.36	20240415	0.13	N	032640	5000	25739 억		152324173	N	N	358	N	00	N
82	20241017	150415	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9870	-30	5	-0.30	3517406520	356709	12.28	9900	9920	9820	12870	6930	9900	9860.72	71.20	-30890	-30410	10126	10012	9866	9752	9606	10070	9810	25740	2970	5000	7920	10	1	436611361	43094	6.92	0.50	12	0.08	1426.00	19633.00	10580	20231010	-6.71	9510	20240415	3.79	10500	-6.00	20240202	9510	3.79	20240415	10550	-6.45	20231226	9510	3.79	20240415	0.13	N	032640	5000	25739 억		152331433	N	N	3944	N	00	N
83	20241017	140416	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9850	-50	5	-0.51	3138226390	318264	10.96	9900	9920	9820	12870	6930	9900	9860.45	71.21	-21421	-26013	10126	10012	9866	9752	9606	10070	9810	25740	2970	5000	7920	10	1	436611361	43006	6.91	0.50	12	0.07	1426.00	19633.00	10580	20231010	-6.90	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	10550	-6.64	20231226	9510	3.58	20240415	0.13	N	032640	5000	25739 억		152340902	N	N	3944	N	00	N
84	20241017	130414	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9830	-70	5	-0.71	2865339810	290544	10.01	9900	9920	9820	12870	6930	9900	9861.98	71.21	-22565	-24592	10126	10012	9866	9752	9606	10070	9810	25740	2970	5000	7920	10	1	436611361	42919	6.89	0.50	12	0.07	1426.00	19633.00	10580	20231010	-7.09	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	10550	-6.82	20231226	9510	3.36	20240415	0.13	N	032640	5000	25739 억		152339758	N	N	3944	N	00	N
85	20241017	120416	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9830	-70	5	-0.71	2414279650	244678	8.43	9900	9920	9830	12870	6930	9900	9867.17	71.21	-20642	-22324	10126	10012	9866	9752	9606	10070	9810	25740	2970	5000	7920	10	1	436611361	42919	6.89	0.50	12	0.06	1426.00	19633.00	10580	20231010	-7.09	9510	20240415	3.36	10500	-6.38	20240202	9510	3.36	20240415	10550	-6.82	20231226	9510	3.36	20240415	0.13	N	032640	5000	25739 억		152341681	N	N	3944	N	00	N
86	20241017	110416	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9850	-50	5	-0.51	2041683310	206870	7.12	9900	9920	9830	12870	6930	9900	9869.40	71.21	-24767	-23346	10126	10012	9866	9752	9606	10070	9810	25740	2970	5000	7920	10	1	436611361	43006	6.91	0.50	12	0.05	1426.00	19633.00	10580	20231010	-6.90	9510	20240415	3.58	10500	-6.19	20240202	9510	3.58	20240415	10550	-6.64	20231226	9510	3.58	20240415	0.13	N	032640	5000	25739 억		152337556	N	N	3944	N	00	N
87	20241017	100417	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9860	-40	5	-0.40	1420465900	143763	4.95	9900	9920	9840	12870	6930	9900	9880.61	71.22	-1359	1182	10126	10012	9866	9752	9606	10070	9810	25740	2970	5000	7920	10	1	436611361	43050	6.91	0.50	12	0.03	1426.00	19633.00	10580	20231010	-6.81	9510	20240415	3.68	10500	-6.10	20240202	9510	3.68	20240415	10550	-6.54	20231226	9510	3.68	20240415	0.13	N	032640	5000	25739 억		152360964	N	N	3944	N	00	N
88	20241017	090413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9880	-20	5	-0.20	192815090	19507	0.67	9900	9900	9860	12870	6930	9900	9884.41	71.22	-1274	-1881	10126	10012	9866	9752	9606	10070	9810	25740	2970	5000	7920	10	1	436611361	43137	6.93	0.50	12	0.00	1426.00	19633.00	10580	20231010	-6.62	9510	20240415	3.89	10500	-5.90	20240202	9510	3.89	20240415	10550	-6.35	20231226	9510	3.89	20240415	0.13	N	032640	5000	25739 억		152361049	N	N	3944	N	00	N
89	20241016	160412	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9900	150	2	1.54	28681877290	2900262	372.56	9720	9980	9720	12670	6830	9750	9889.40	70.67	-48982	1048043	9790	9770	9740	9720	9690	9775	9725	25740	2920	5000	7800	10	1	436611361	43225	6.94	0.50	12	0.66	1426.00	19633.00	10580	20231010	-6.43	9510	20240415	4.10	10500	-5.71	20240202	9510	4.10	20240415	10550	-6.16	20231226	9510	4.10	20240415	0.12	N	032640	5000	25739 억		151186533	N	N	3944	N	00	N
90	20241016	150414	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9930	180	2	1.85	10363410370	1054052	135.40	9720	9950	9720	12670	6830	9750	9831.97	71.03	726891	695127	9790	9770	9740	9720	9690	9775	9725	25740	2920	5000	7800	10	1	436611361	43356	6.96	0.51	12	0.24	1426.00	19633.00	10580	20231010	-6.14	9510	20240415	4.42	10500	-5.43	20240202	9510	4.42	20240415	10550	-5.88	20231226	9510	4.42	20240415	0.12	N	032640	5000	25739 억		151962406	N	N	81	N	00	N
91	20241016	140414	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9810	60	2	0.62	5339509340	545616	70.09	9720	9840	9720	12670	6830	9750	9786.20	70.85	334198	296000	9790	9770	9740	9720	9690	9775	9725	25740	2920	5000	7800	10	1	436611361	42832	6.88	0.50	12	0.12	1426.00	19633.00	10580	20231010	-7.28	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	10550	-7.01	20231226	9510	3.15	20240415	0.12	N	032640	5000	25739 억		151569713	N	N	81	N	00	N
92	20241016	130413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9820	70	2	0.72	4339046990	443767	57.01	9720	9830	9720	12670	6830	9750	9777.76	70.81	254710	222738	9790	9770	9740	9720	9690	9775	9725	25740	2920	5000	7800	10	1	436611361	42875	6.89	0.50	12	0.10	1426.00	19633.00	10580	20231010	-7.18	9510	20240415	3.26	10500	-6.48	20240202	9510	3.26	20240415	10550	-6.92	20231226	9510	3.26	20240415	0.12	N	032640	5000	25739 억		151490225	N	N	81	N	00	N
93	20241016	120413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9800	50	2	0.51	3292914730	337092	43.30	9720	9800	9720	12670	6830	9750	9768.59	70.78	187647	159509	9790	9770	9740	9720	9690	9775	9725	25740	2920	5000	7800	10	1	436611361	42788	6.87	0.50	12	0.08	1426.00	19633.00	10580	20231010	-7.37	9510	20240415	3.05	10500	-6.67	20240202	9510	3.05	20240415	10550	-7.11	20231226	9510	3.05	20240415	0.12	N	032640	5000	25739 억		151423162	N	N	81	N	00	N
94	20241016	110412	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9780	30	2	0.31	2894201070	296347	38.07	9720	9800	9720	12670	6830	9750	9766.26	70.77	171128	141177	9790	9770	9740	9720	9690	9775	9725	25740	2920	5000	7800	10	1	436611361	42701	6.86	0.50	12	0.07	1426.00	19633.00	10580	20231010	-7.56	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	10550	-7.30	20231226	9510	2.84	20240415	0.12	N	032640	5000	25739 억		151406643	N	N	81	N	00	N
95	20241016	100413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9770	20	2	0.21	1983003790	203197	26.10	9720	9800	9720	12670	6830	9750	9759.02	70.75	132309	101834	9790	9770	9740	9720	9690	9775	9725	25740	2920	5000	7800	10	1	436611361	42657	6.85	0.50	12	0.05	1426.00	19633.00	10580	20231010	-7.66	9510	20240415	2.73	10500	-6.95	20240202	9510	2.73	20240415	10550	-7.39	20231226	9510	2.73	20240415	0.12	N	032640	5000	25739 억		151367824	N	N	81	N	00	N
96	20241016	090413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	-10	5	-0.10	312336130	32098	4.12	9720	9750	9720	12670	6830	9750	9730.70	70.71	49910	16268	9790	9770	9740	9720	9690	9775	9725	25740	2920	5000	7800	10	1	436611361	42526	6.83	0.50	12	0.01	1426.00	19633.00	10580	20231010	-7.94	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	10550	-7.68	20231226	9510	2.42	20240415	0.12	N	032640	5000	25739 억		151285425	N	N	81	N	00	N
97	20241015	160410	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	10	2	0.10	7551933810	776009	69.26	9750	9760	9710	12660	6820	9740	9731.76	70.65	-50420	176912	9780	9760	9730	9710	9680	9770	9720	25740	2920	5000	7790	10	1	436611361	42570	6.84	0.50	12	0.18	1426.00	19633.00	10580	20231010	-7.84	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	10550	-7.58	20231226	9510	2.52	20240415	0.11	N	032640	5000	25739 억		151149105	N	N	81	N	00	N
98	20241015	150414	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	0	3	0.00	5981646820	614891	54.88	9750	9760	9710	12660	6820	9740	9727.98	70.69	41493	140799	9780	9760	9730	9710	9680	9770	9720	25740	2920	5000	7790	10	1	436611361	42526	6.83	0.50	12	0.14	1426.00	19633.00	10580	20231010	-7.94	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	10550	-7.68	20231226	9510	2.42	20240415	0.11	N	032640	5000	25739 억		151241018	N	N	1047	N	00	N
99	20241015	140413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	0	3	0.00	4917035460	505560	45.12	9750	9760	9710	12660	6820	9740	9725.92	70.68	19172	97139	9780	9760	9730	9710	9680	9770	9720	25740	2920	5000	7790	10	1	436611361	42526	6.83	0.50	12	0.12	1426.00	19633.00	10580	20231010	-7.94	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	10550	-7.68	20231226	9510	2.42	20240415	0.11	N	032640	5000	25739 억		151218697	N	N	1047	N	00	N
100	20241015	130413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9730	-10	5	-0.10	4097505090	421317	37.60	9750	9760	9710	12660	6820	9740	9725.47	70.68	13019	58450	9780	9760	9730	9710	9680	9770	9720	25740	2920	5000	7790	10	1	436611361	42482	6.82	0.50	12	0.10	1426.00	19633.00	10580	20231010	-8.03	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	10550	-7.77	20231226	9510	2.31	20240415	0.11	N	032640	5000	25739 억		151212544	N	N	1047	N	00	N
101	20241015	120412	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9710	-30	5	-0.31	3246266540	333744	29.79	9750	9760	9710	12660	6820	9740	9726.82	70.67	-3486	44120	9780	9760	9730	9710	9680	9770	9720	25740	2920	5000	7790	10	1	436611361	42395	6.81	0.49	12	0.08	1426.00	19633.00	10580	20231010	-8.22	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	10550	-7.96	20231226	9510	2.10	20240415	0.11	N	032640	5000	25739 억		151196039	N	N	1047	N	00	N
102	20241015	110413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	-20	5	-0.21	2526055940	259678	23.18	9750	9760	9710	12660	6820	9740	9727.65	70.67	-5298	40090	9780	9760	9730	9710	9680	9770	9720	25740	2920	5000	7790	10	1	436611361	42439	6.82	0.50	12	0.06	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10550	-7.87	20231226	9510	2.21	20240415	0.11	N	032640	5000	25739 억		151194227	N	N	1047	N	00	N
103	20241015	100413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	0	3	0.00	1622405780	166802	14.89	9750	9760	9710	12660	6820	9740	9726.54	70.67	-361	20119	9780	9760	9730	9710	9680	9770	9720	25740	2920	5000	7790	10	1	436611361	42526	6.83	0.50	12	0.04	1426.00	19633.00	10580	20231010	-7.94	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	10550	-7.68	20231226	9510	2.42	20240415	0.11	N	032640	5000	25739 억		151199164	N	N	1047	N	00	N
104	20241015	090412	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9730	-10	5	-0.10	284128870	29166	2.60	9750	9760	9720	12660	6820	9740	9741.78	70.67	-13341	-9478	9780	9760	9730	9710	9680	9770	9720	25740	2920	5000	7790	10	1	436611361	42482	6.82	0.50	12	0.01	1426.00	19633.00	10580	20231010	-8.03	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	10550	-7.77	20231226	9510	2.31	20240415	0.11	N	032640	5000	25739 억		151186184	N	N	1047	N	00	N
105	20241014	160403	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	0	3	0.00	10008882720	1029301	135.45	9710	9750	9700	12660	6820	9740	9723.96	70.72	-205711	-138766	9833	9786	9743	9696	9653	9765	9675	25740	2920	5000	7790	10	1	436611361	42526	6.83	0.50	12	0.24	1426.00	19633.00	10580	20231010	-7.94	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	10550	-7.68	20231226	9510	2.42	20240415	0.12	N	032640	5000	25739 억		151289791	N	N	1047	N	00	N
106	20241014	150408	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	-20	5	-0.21	8934967860	918949	120.92	9710	9750	9700	12660	6820	9740	9723.03	70.69	-264924	-143257	9833	9786	9743	9696	9653	9765	9675	25740	2920	5000	7790	10	1	436611361	42439	6.82	0.50	12	0.21	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10550	-7.87	20231226	9510	2.21	20240415	0.12	N	032640	5000	25739 억		151230578	N	N	379	N	00	N
107	20241014	140408	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	-20	5	-0.21	6471328750	665489	87.57	9710	9750	9700	12660	6820	9740	9724.17	70.73	-185082	-82350	9833	9786	9743	9696	9653	9765	9675	25740	2920	5000	7790	10	1	436611361	42439	6.82	0.50	12	0.15	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10550	-7.87	20231226	9510	2.21	20240415	0.12	N	032640	5000	25739 억		151310420	N	N	379	N	00	N
108	20241014	130408	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	0	3	0.00	5274060190	542384	71.37	9710	9750	9700	12660	6820	9740	9723.85	70.75	-137018	-37130	9833	9786	9743	9696	9653	9765	9675	25740	2920	5000	7790	10	1	436611361	42526	6.83	0.50	12	0.12	1426.00	19633.00	10580	20231010	-7.94	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	10550	-7.68	20231226	9510	2.42	20240415	0.12	N	032640	5000	25739 억		151358484	N	N	379	N	00	N
109	20241014	120401	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9710	-30	5	-0.31	4289573060	441244	58.06	9710	9740	9700	12660	6820	9740	9721.54	70.77	-99910	-37319	9833	9786	9743	9696	9653	9765	9675	25740	2920	5000	7790	10	1	436611361	42395	6.81	0.49	12	0.10	1426.00	19633.00	10580	20231010	-8.22	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	10550	-7.96	20231226	9510	2.10	20240415	0.12	N	032640	5000	25739 억		151395592	N	N	379	N	00	N
110	20241014	110405	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9710	-30	5	-0.31	3449928870	354843	46.69	9710	9740	9700	12660	6820	9740	9722.41	70.78	-71252	-21525	9833	9786	9743	9696	9653	9765	9675	25740	2920	5000	7790	10	1	436611361	42395	6.81	0.49	12	0.08	1426.00	19633.00	10580	20231010	-8.22	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	10550	-7.96	20231226	9510	2.10	20240415	0.12	N	032640	5000	25739 억		151424250	N	N	379	N	00	N
111	20241014	100404	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	-20	5	-0.21	1977182160	203236	26.74	9710	9740	9710	12660	6820	9740	9728.50	70.78	-65177	-23357	9833	9786	9743	9696	9653	9765	9675	25740	2920	5000	7790	10	1	436611361	42439	6.82	0.50	12	0.05	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10550	-7.87	20231226	9510	2.21	20240415	0.12	N	032640	5000	25739 억		151430325	N	N	379	N	00	N
112	20241014	090407	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9710	-30	5	-0.31	262618770	26995	3.55	9710	9740	9710	12660	6820	9740	9728.42	70.81	-10124	-3838	9833	9786	9743	9696	9653	9765	9675	25740	2920	5000	7790	10	1	436611361	42395	6.81	0.49	12	0.01	1426.00	19633.00	10580	20231010	-8.22	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	10550	-7.96	20231226	9510	2.10	20240415	0.12	N	032640	5000	25739 억		151485378	N	N	379	N	00	N
113	20241011	160358	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	10	2	0.10	7393478170	759802	81.81	9780	9790	9700	12640	6820	9730	9730.79	70.82	-102411	-37014	9830	9780	9740	9690	9650	9760	9670	25740	2910	5000	7780	10	1	436611361	42526	6.83	0.50	12	0.17	1426.00	19633.00	10580	20231010	-7.94	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	10550	-7.68	20231226	9510	2.42	20240415	0.11	N	032640	5000	25739 억		151518532	N	N	379	N	00	N
114	20241011	150404	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	-10	5	-0.10	6218857520	639141	68.82	9780	9790	9700	12640	6820	9730	9730.02	70.83	-85305	-53726	9830	9780	9740	9690	9650	9760	9670	25740	2910	5000	7780	10	1	436611361	42439	6.82	0.50	12	0.15	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10550	-7.87	20231226	9510	2.21	20240415	0.11	N	032640	5000	25739 억		151535638	N	N	285	N	00	N
115	20241011	140404	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9710	-20	5	-0.21	5636331850	579189	62.36	9780	9790	9700	12640	6820	9730	9731.42	70.84	-75937	-56276	9830	9780	9740	9690	9650	9760	9670	25740	2910	5000	7780	10	1	436611361	42395	6.81	0.49	12	0.13	1426.00	19633.00	10580	20231010	-8.22	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	10550	-7.96	20231226	9510	2.10	20240415	0.11	N	032640	5000	25739 억		151545006	N	N	285	N	00	N
116	20241011	130406	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	-10	5	-0.10	4508458720	463090	49.86	9780	9790	9700	12640	6820	9730	9735.60	70.84	-56351	-51296	9830	9780	9740	9690	9650	9760	9670	25740	2910	5000	7780	10	1	436611361	42439	6.82	0.50	12	0.11	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10550	-7.87	20231226	9510	2.21	20240415	0.11	N	032640	5000	25739 억		151564592	N	N	285	N	00	N
117	20241011	120404	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	-10	5	-0.10	3579817310	367561	39.58	9780	9790	9700	12640	6820	9730	9739.38	70.86	-17297	-32113	9830	9780	9740	9690	9650	9760	9670	25740	2910	5000	7780	10	1	436611361	42439	6.82	0.50	12	0.08	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10550	-7.87	20231226	9510	2.21	20240415	0.11	N	032640	5000	25739 억		151603646	N	N	285	N	00	N
118	20241011	110402	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9730	0	3	0.00	2734446950	280563	30.21	9780	9790	9710	12640	6820	9730	9746.28	70.87	4994	-18605	9830	9780	9740	9690	9650	9760	9670	25740	2910	5000	7780	10	1	436611361	42482	6.82	0.50	12	0.06	1426.00	19633.00	10580	20231010	-8.03	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	10550	-7.77	20231226	9510	2.31	20240415	0.11	N	032640	5000	25739 억		151625937	N	N	285	N	00	N
119	20241011	100409	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	10	2	0.10	1472587650	150800	16.24	9780	9790	9740	12640	6820	9730	9765.17	70.89	43621	17823	9830	9780	9740	9690	9650	9760	9670	25740	2910	5000	7780	10	1	436611361	42526	6.83	0.50	12	0.03	1426.00	19633.00	10580	20231010	-7.94	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	10550	-7.68	20231226	9510	2.42	20240415	0.11	N	032640	5000	25739 억		151664564	N	N	285	N	00	N
120	20241011	090405	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	20	2	0.21	136737660	13992	1.51	9780	9780	9750	12640	6820	9730	9772.56	70.88	28359	7093	9830	9780	9740	9690	9650	9760	9670	25740	2910	5000	7780	10	1	436611361	42570	6.84	0.50	12	0.00	1426.00	19633.00	10580	20231010	-7.84	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	10550	-7.58	20231226	9510	2.52	20240415	0.11	N	032640	5000	25739 억		151649302	N	N	285	N	00	N
121	20241010	160412	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9730	50	2	0.52	9048607890	928613	70.42	9750	9790	9700	12580	6780	9680	9744.23	70.77	117745	320165	9800	9740	9710	9650	9620	9725	9635	25740	2900	5000	7740	10	1	436611361	42482	6.82	0.50	12	0.21	1426.00	19633.00	10580	20231010	-8.03	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	10580	-8.03	20231010	9510	2.31	20240415	0.12	N	032640	5000	25739 억		151405516	N	N	285	N	00	N
122	20241010	150418	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	60	2	0.62	5544137240	568539	43.12	9750	9790	9700	12580	6780	9680	9751.55	70.78	147298	149688	9800	9740	9710	9650	9620	9725	9635	25740	2900	5000	7740	10	1	436611361	42526	6.83	0.50	12	0.13	1426.00	19633.00	10580	20231010	-7.94	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	10580	-7.94	20231010	9510	2.42	20240415	0.12	N	032640	5000	25739 억		151435069	N	N	160	N	00	N
123	20241010	140415	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9780	100	2	1.03	4103204030	420868	31.92	9750	9790	9700	12580	6780	9680	9749.38	70.78	132586	138774	9800	9740	9710	9650	9620	9725	9635	25740	2900	5000	7740	10	1	436611361	42701	6.86	0.50	12	0.10	1426.00	19633.00	10580	20231010	-7.56	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	10580	-7.56	20231010	9510	2.84	20240415	0.12	N	032640	5000	25739 억		151420357	N	N	160	N	00	N
124	20241010	130413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9760	80	2	0.83	3545138350	363788	27.59	9750	9780	9700	12580	6780	9680	9745.07	70.77	115075	120433	9800	9740	9710	9650	9620	9725	9635	25740	2900	5000	7740	10	1	436611361	42613	6.84	0.50	12	0.08	1426.00	19633.00	10580	20231010	-7.75	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	10580	-7.75	20231010	9510	2.63	20240415	0.12	N	032640	5000	25739 억		151402846	N	N	160	N	00	N
125	20241010	120414	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9760	80	2	0.83	3056520360	313778	23.80	9750	9770	9700	12580	6780	9680	9741.03	70.76	90946	99231	9800	9740	9710	9650	9620	9725	9635	25740	2900	5000	7740	10	1	436611361	42613	6.84	0.50	12	0.07	1426.00	19633.00	10580	20231010	-7.75	9510	20240415	2.63	10500	-7.05	20240202	9510	2.63	20240415	10580	-7.75	20231010	9510	2.63	20240415	0.12	N	032640	5000	25739 억		151378717	N	N	160	N	00	N
126	20241010	110413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9750	70	2	0.72	2430120190	249562	18.93	9750	9760	9700	12580	6780	9680	9737.54	70.74	60832	72490	9800	9740	9710	9650	9620	9725	9635	25740	2900	5000	7740	10	1	436611361	42570	6.84	0.50	12	0.06	1426.00	19633.00	10580	20231010	-7.84	9510	20240415	2.52	10500	-7.14	20240202	9510	2.52	20240415	10580	-7.84	20231010	9510	2.52	20240415	0.12	N	032640	5000	25739 억		151348603	N	N	160	N	00	N
127	20241010	100413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9730	50	2	0.52	1189844720	122321	9.28	9750	9750	9700	12580	6780	9680	9727.23	70.72	7862	17865	9800	9740	9710	9650	9620	9725	9635	25740	2900	5000	7740	10	1	436611361	42482	6.82	0.50	12	0.03	1426.00	19633.00	10580	20231010	-8.03	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	10580	-8.03	20231010	9510	2.31	20240415	0.12	N	032640	5000	25739 억		151295633	N	N	160	N	00	N
128	20241010	090412	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	40	2	0.41	276248840	28375	2.15	9750	9750	9700	12580	6780	9680	9735.64	70.71	-4173	1961	9800	9740	9710	9650	9620	9725	9635	25740	2900	5000	7740	10	1	436611361	42439	6.82	0.50	12	0.01	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10580	-8.13	20231010	9510	2.21	20240415	0.12	N	032640	5000	25739 억		151283598	N	N	160	N	00	N
129	20241008	160411	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9680	-130	5	-1.33	12772946170	1316861	126.53	9760	9770	9680	12750	6870	9810	9699.56	70.67	-467177	-416570	9923	9866	9763	9706	9603	9895	9735	25740	2940	5000	7840	10	1	436611361	42264	6.79	0.49	12	0.30	1426.00	19633.00	10580	20231010	-8.51	9510	20240415	1.79	10500	-7.81	20240202	9510	1.79	20240415	10580	-8.51	20231010	9510	1.79	20240415	0.11	N	032640	5000	25739 억		151199403	N	N	160	N	00	N
130	20241008	150414	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9700	-110	5	-1.12	9849403550	1015121	97.53	9760	9770	9680	12750	6870	9810	9702.68	70.76	-277313	-313085	9923	9866	9763	9706	9603	9895	9735	25740	2940	5000	7840	10	1	436611361	42351	6.80	0.49	12	0.23	1426.00	19633.00	10580	20231010	-8.32	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	10580	-8.32	20231010	9510	2.00	20240415	0.11	N	032640	5000	25739 억		151389267	N	N	14	N	00	N
131	20241008	140413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9700	-110	5	-1.12	8426114830	868434	83.44	9760	9770	9680	12750	6870	9810	9702.64	70.77	-269294	-275777	9923	9866	9763	9706	9603	9895	9735	25740	2940	5000	7840	10	1	436611361	42351	6.80	0.49	12	0.20	1426.00	19633.00	10580	20231010	-8.32	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	10580	-8.32	20231010	9510	2.00	20240415	0.11	N	032640	5000	25739 억		151397286	N	N	14	N	00	N
132	20241008	130412	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9710	-100	5	-1.02	7523794410	775427	74.50	9760	9770	9680	12750	6870	9810	9702.76	70.77	-263578	-271598	9923	9866	9763	9706	9603	9895	9735	25740	2940	5000	7840	10	1	436611361	42395	6.81	0.49	12	0.18	1426.00	19633.00	10580	20231010	-8.22	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	10580	-8.22	20231010	9510	2.10	20240415	0.11	N	032640	5000	25739 억		151403002	N	N	14	N	00	N
133	20241008	120412	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9690	-120	5	-1.22	6313937000	650625	62.51	9760	9770	9680	12750	6870	9810	9704.40	70.78	-237044	-251379	9923	9866	9763	9706	9603	9895	9735	25740	2940	5000	7840	10	1	436611361	42308	6.80	0.49	12	0.15	1426.00	19633.00	10580	20231010	-8.41	9510	20240415	1.89	10500	-7.71	20240202	9510	1.89	20240415	10580	-8.41	20231010	9510	1.89	20240415	0.11	N	032640	5000	25739 억		151429536	N	N	14	N	00	N
134	20241008	110412	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9700	-110	5	-1.12	3996770030	411556	39.54	9760	9770	9690	12750	6870	9810	9711.34	70.83	-129274	-130226	9923	9866	9763	9706	9603	9895	9735	25740	2940	5000	7840	10	1	436611361	42351	6.80	0.49	12	0.09	1426.00	19633.00	10580	20231010	-8.32	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	10580	-8.32	20231010	9510	2.00	20240415	0.11	N	032640	5000	25739 억		151537306	N	N	14	N	00	N
135	20241008	100413	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	-90	5	-0.92	2432104590	250421	24.06	9760	9770	9690	12750	6870	9810	9712.02	70.85	-84822	-71709	9923	9866	9763	9706	9603	9895	9735	25740	2940	5000	7840	10	1	436611361	42439	6.82	0.50	12	0.06	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10580	-8.13	20231010	9510	2.21	20240415	0.11	N	032640	5000	25739 억		151581758	N	N	14	N	00	N
136	20241008	090411	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	-90	5	-0.92	152584800	15660	1.50	9760	9770	9720	12750	6870	9810	9743.17	70.88	-23065	-3611	9923	9866	9763	9706	9603	9895	9735	25740	2940	5000	7840	10	1	436611361	42439	6.82	0.50	12	0.00	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10580	-8.13	20231010	9510	2.21	20240415	0.11	N	032640	5000	25739 억		151643515	N	N	14	N	00	N
137	20241007	160410	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9810	110	2	1.13	10128551330	1039073	103.67	9700	9820	9660	12610	6790	9700	9747.68	70.88	41179	258781	9780	9740	9720	9680	9660	9730	9670	25740	2910	5000	7760	10	1	436611361	42832	6.88	0.50	12	0.24	1426.00	19633.00	10580	20231010	-7.28	9510	20240415	3.15	10500	-6.57	20240202	9510	3.15	20240415	10580	-7.28	20231010	9510	3.15	20240415	0.10	N	032640	5000	25739 억		151633881	N	N	14	N	00	N
138	20241007	150402	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9780	80	2	0.82	8849275030	908567	90.65	9700	9820	9660	12610	6790	9700	9739.82	70.85	-11452	222327	9780	9740	9720	9680	9660	9730	9670	25740	2910	5000	7760	10	1	436611361	42701	6.86	0.50	12	0.21	1426.00	19633.00	10580	20231010	-7.56	9510	20240415	2.84	10500	-6.86	20240202	9510	2.84	20240415	10580	-7.56	20231010	9510	2.84	20240415	0.10	N	032640	5000	25739 억		151581250	N	N	121	N	00	N
139	20241007	140420	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9790	90	2	0.93	7837222550	805187	80.34	9700	9820	9660	12610	6790	9700	9733.42	70.83	-53070	169441	9780	9740	9720	9680	9660	9730	9670	25740	2910	5000	7760	10	1	436611361	42744	6.87	0.50	12	0.18	1426.00	19633.00	10580	20231010	-7.47	9510	20240415	2.94	10500	-6.76	20240202	9510	2.94	20240415	10580	-7.47	20231010	9510	2.94	20240415	0.10	N	032640	5000	25739 억		151539632	N	N	121	N	00	N
140	20241007	130405	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	40	2	0.41	6062500070	623759	62.23	9700	9760	9660	12610	6790	9700	9719.30	70.81	-102948	90204	9780	9740	9720	9680	9660	9730	9670	25740	2910	5000	7760	10	1	436611361	42526	6.83	0.50	12	0.14	1426.00	19633.00	10580	20231010	-7.94	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	10580	-7.94	20231010	9510	2.42	20240415	0.10	N	032640	5000	25739 억		151489754	N	N	121	N	00	N
141	20241007	120428	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	40	2	0.41	4456698790	458902	45.79	9700	9750	9660	12610	6790	9700	9711.66	70.81	-103382	78436	9780	9740	9720	9680	9660	9730	9670	25740	2910	5000	7760	10	1	436611361	42526	6.83	0.50	12	0.11	1426.00	19633.00	10580	20231010	-7.94	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	10580	-7.94	20231010	9510	2.42	20240415	0.10	N	032640	5000	25739 억		151489320	N	N	121	N	00	N
142	20241007	110401	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	20	2	0.21	3331153890	343297	34.25	9700	9740	9660	12610	6790	9700	9703.42	70.82	-87411	46582	9780	9740	9720	9680	9660	9730	9670	25740	2910	5000	7760	10	1	436611361	42439	6.82	0.50	12	0.08	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10580	-8.13	20231010	9510	2.21	20240415	0.10	N	032640	5000	25739 억		151505291	N	N	121	N	00	N
143	20241007	100400	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9710	10	2	0.10	2659097820	274146	27.35	9700	9740	9660	12610	6790	9700	9699.57	70.82	-82644	26780	9780	9740	9720	9680	9660	9730	9670	25740	2910	5000	7760	10	1	436611361	42395	6.81	0.49	12	0.06	1426.00	19633.00	10580	20231010	-8.22	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	10580	-8.22	20231010	9510	2.10	20240415	0.10	N	032640	5000	25739 억		151510058	N	N	121	N	00	N
144	20241007	090339	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	20	2	0.21	1239448830	127881	12.76	9700	9720	9660	12610	6790	9700	9692.20	70.82	-76205	17233	9780	9740	9720	9680	9660	9730	9670	25740	2910	5000	7760	10	1	436611361	42439	6.82	0.50	12	0.03	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10580	-8.13	20231010	9510	2.21	20240415	0.10	N	032640	5000	25739 억		151516497	N	N	121	N	00	N
145	20241004	160348	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9700	0	3	0.00	9593739720	987425	72.70	9740	9760	9700	12610	6790	9700	9715.92	70.82	-122330	-243958	9813	9756	9713	9656	9613	9735	9635	25740	2910	5000	7760	10	1	436611361	42351	6.80	0.49	12	0.23	1426.00	19633.00	10580	20231010	-8.32	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	10580	-8.32	20231010	9510	2.00	20240415	0.10	N	032640	5000	25739 억		151510633	N	N	121	N	00	N
146	20241004	150349	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9700	0	3	0.00	7696056070	791845	58.30	9740	9760	9700	12610	6790	9700	9719.14	70.87	-6144	-203739	9813	9756	9713	9656	9613	9735	9635	25740	2910	5000	7760	10	1	436611361	42351	6.80	0.49	12	0.18	1426.00	19633.00	10580	20231010	-8.32	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	10580	-8.32	20231010	9510	2.00	20240415	0.10	N	032640	5000	25739 억		151626819	N	N	71	N	00	N
147	20241004	140351	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9700	0	3	0.00	6199209360	637644	46.95	9740	9760	9700	12610	6790	9700	9722.05	70.86	-35224	-205184	9813	9756	9713	9656	9613	9735	9635	25740	2910	5000	7760	10	1	436611361	42351	6.80	0.49	12	0.15	1426.00	19633.00	10580	20231010	-8.32	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	10580	-8.32	20231010	9510	2.00	20240415	0.10	N	032640	5000	25739 억		151597739	N	N	71	N	00	N
148	20241004	130350	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	20	2	0.21	4565967610	469443	34.56	9740	9760	9700	12610	6790	9700	9726.35	70.85	-55695	-205274	9813	9756	9713	9656	9613	9735	9635	25740	2910	5000	7760	10	1	436611361	42439	6.82	0.50	12	0.11	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10580	-8.13	20231010	9510	2.21	20240415	0.10	N	032640	5000	25739 억		151577268	N	N	71	N	00	N
149	20241004	120348	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9730	30	2	0.31	3537125080	363605	26.77	9740	9760	9700	12610	6790	9700	9727.93	70.86	-37178	-164413	9813	9756	9713	9656	9613	9735	9635	25740	2910	5000	7760	10	1	436611361	42482	6.82	0.50	12	0.08	1426.00	19633.00	10580	20231010	-8.03	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	10580	-8.03	20231010	9510	2.31	20240415	0.10	N	032640	5000	25739 억		151595785	N	N	71	N	00	N
150	20241004	110349	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9730	30	2	0.31	2855281360	293501	21.61	9740	9760	9700	12610	6790	9700	9728.35	70.86	-32615	-130383	9813	9756	9713	9656	9613	9735	9635	25740	2910	5000	7760	10	1	436611361	42482	6.82	0.50	12	0.07	1426.00	19633.00	10580	20231010	-8.03	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	10580	-8.03	20231010	9510	2.31	20240415	0.10	N	032640	5000	25739 억		151600348	N	N	71	N	00	N
151	20241004	100347	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	40	2	0.41	1541587340	158506	11.67	9740	9750	9700	12610	6790	9700	9725.74	70.88	8701	-58861	9813	9756	9713	9656	9613	9735	9635	25740	2910	5000	7760	10	1	436611361	42526	6.83	0.50	12	0.04	1426.00	19633.00	10580	20231010	-7.94	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	10580	-7.94	20231010	9510	2.42	20240415	0.10	N	032640	5000	25739 억		151641664	N	N	71	N	00	N
152	20241004	090345	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9740	40	2	0.41	760643440	78205	5.76	9740	9750	9700	12610	6790	9700	9726.28	70.88	14386	-21259	9813	9756	9713	9656	9613	9735	9635	25740	2910	5000	7760	10	1	436611361	42526	6.83	0.50	12	0.02	1426.00	19633.00	10580	20231010	-7.94	9510	20240415	2.42	10500	-7.24	20240202	9510	2.42	20240415	10580	-7.94	20231010	9510	2.42	20240415	0.10	N	032640	5000	25739 억		151647349	N	N	71	N	00	N
153	20241002	160346	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9700	-110	5	-1.12	13168802060	1355786	126.83	9760	9770	9670	12750	6870	9810	9713.04	70.86	-698517	-718341	10010	9910	9840	9740	9670	9875	9705	25740	2940	5000	7840	10	1	436611361	42351	6.80	0.49	12	0.31	1426.00	19633.00	10580	20231010	-8.32	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	10580	-8.32	20231010	9510	2.00	20240415	0.09	N	032640	5000	25739 억		151596559	N	N	71	N	00	N
154	20241002	150351	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9710	-100	5	-1.02	11445588520	1178186	110.22	9760	9770	9670	12750	6870	9810	9714.57	70.89	-637972	-704788	10010	9910	9840	9740	9670	9875	9705	25740	2940	5000	7840	10	1	436611361	42395	6.81	0.49	12	0.27	1426.00	19633.00	10580	20231010	-8.22	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	10580	-8.22	20231010	9510	2.10	20240415	0.09	N	032640	5000	25739 억		151657104	N	N	402	N	00	N
155	20241002	140349	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9710	-100	5	-1.02	8897708540	915646	85.66	9760	9770	9670	12750	6870	9810	9717.40	70.94	-522892	-567292	10010	9910	9840	9740	9670	9875	9705	25740	2940	5000	7840	10	1	436611361	42395	6.81	0.49	12	0.21	1426.00	19633.00	10580	20231010	-8.22	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	10580	-8.22	20231010	9510	2.10	20240415	0.09	N	032640	5000	25739 억		151772184	N	N	402	N	00	N
156	20241002	130348	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9700	-110	5	-1.12	8175357650	841246	78.70	9760	9770	9670	12750	6870	9810	9718.14	70.96	-487811	-530334	10010	9910	9840	9740	9670	9875	9705	25740	2940	5000	7840	10	1	436611361	42351	6.80	0.49	12	0.19	1426.00	19633.00	10580	20231010	-8.32	9510	20240415	2.00	10500	-7.62	20240202	9510	2.00	20240415	10580	-8.32	20231010	9510	2.00	20240415	0.09	N	032640	5000	25739 억		151807265	N	N	402	N	00	N
157	20241002	120345	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9710	-100	5	-1.02	6195370360	637334	59.62	9760	9770	9670	12750	6870	9810	9720.74	71.04	-322537	-369634	10010	9910	9840	9740	9670	9875	9705	25740	2940	5000	7840	10	1	436611361	42395	6.81	0.49	12	0.15	1426.00	19633.00	10580	20231010	-8.22	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	10580	-8.22	20231010	9510	2.10	20240415	0.09	N	032640	5000	25739 억		151972539	N	N	402	N	00	N
158	20241002	110342	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9710	-100	5	-1.02	4697581000	483127	45.20	9760	9770	9670	12750	6870	9810	9723.26	71.08	-235934	-279307	10010	9910	9840	9740	9670	9875	9705	25740	2940	5000	7840	10	1	436611361	42395	6.81	0.49	12	0.11	1426.00	19633.00	10580	20231010	-8.22	9510	20240415	2.10	10500	-7.52	20240202	9510	2.10	20240415	10580	-8.22	20231010	9510	2.10	20240415	0.09	N	032640	5000	25739 억		152059142	N	N	402	N	00	N
159	20241002	100341	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9720	-90	5	-0.92	3138272580	322667	30.18	9760	9770	9670	12750	6870	9810	9726.00	71.12	-149555	-181229	10010	9910	9840	9740	9670	9875	9705	25740	2940	5000	7840	10	1	436611361	42439	6.82	0.50	12	0.07	1426.00	19633.00	10580	20231010	-8.13	9510	20240415	2.21	10500	-7.43	20240202	9510	2.21	20240415	10580	-8.13	20231010	9510	2.21	20240415	0.09	N	032640	5000	25739 억		152145521	N	N	402	N	00	N
160	20241002	090339	55	30.00	KOSPI200		통신업	N	N	N	Y	40	N	9730	-80	5	-0.82	839920240	86316	8.07	9760	9770	9670	12750	6870	9810	9730.63	71.17	-41970	-46951	10010	9910	9840	9740	9670	9875	9705	25740	2940	5000	7840	10	1	436611361	42482	6.82	0.50	12	0.02	1426.00	19633.00	10580	20231010	-8.03	9510	20240415	2.31	10500	-7.33	20240202	9510	2.31	20240415	10580	-8.03	20231010	9510	2.31	20240415	0.09	N	032640	5000	25739 억		152253106	N	N	402	N	00	N