KissMeData/126560/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160828	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3135	10	2	0.32	1084036805	343374	167.82	3165	3200	3115	4060	2190	3125	3157.02	2.91	17228	52005	3191	3157	3121	3087	3051	3140	3070	551	935	500	2310	5	1	110202945	3455	-65.31	0.46	12	0.31	-48.00	6834.00	3675	20230525	-14.69	2265	20220928	38.41	3675	-14.69	20230525	2380	31.72	20230103	3675	-14.69	20230525	2265	38.41	20220928	2.29	N	126560	500	551 억	1569996	N	N	7	N	N
3	20230831	151039	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3135	10	2	0.32	1078116310	341486	166.90	3165	3200	3115	4060	2190	3125	3157.13	2.91	17217	51857	3191	3157	3121	3087	3051	3140	3070	551	935	500	2310	5	1	110202945	3455	-65.31	0.46	12	0.31	-48.00	6834.00	3675	20230525	-14.69	2265	20220928	38.41	3675	-14.69	20230525	2380	31.72	20230103	3675	-14.69	20230525	2265	38.41	20220928	2.29	N	126560	500	551 억	1569985	N	N	26	N	N
4	20230831	141143	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3140	15	2	0.48	976517240	309231	151.14	3165	3200	3115	4060	2190	3125	3157.89	2.91	20442	41819	3191	3157	3121	3087	3051	3140	3070	551	935	500	2310	5	1	110202945	3460	-65.42	0.46	12	0.28	-48.00	6834.00	3675	20230525	-14.56	2265	20220928	38.63	3675	-14.56	20230525	2380	31.93	20230103	3675	-14.56	20230525	2265	38.63	20220928	2.29	N	126560	500	551 억	1573210	N	N	26	N	N
5	20230831	131109	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3130	5	2	0.16	883607095	279588	136.65	3165	3200	3115	4060	2190	3125	3160.39	2.91	20158	30645	3191	3157	3121	3087	3051	3140	3070	551	935	500	2310	5	1	110202945	3449	-65.21	0.46	12	0.25	-48.00	6834.00	3675	20230525	-14.83	2265	20220928	38.19	3675	-14.83	20230525	2380	31.51	20230103	3675	-14.83	20230525	2265	38.19	20220928	2.29	N	126560	500	551 억	1572926	N	N	26	N	N
6	20230831	121138	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3130	5	2	0.16	833547085	263630	128.85	3165	3200	3115	4060	2190	3125	3161.81	2.92	25074	25103	3191	3157	3121	3087	3051	3140	3070	551	935	500	2310	5	1	110202945	3449	-65.21	0.46	12	0.24	-48.00	6834.00	3675	20230525	-14.83	2265	20220928	38.19	3675	-14.83	20230525	2380	31.51	20230103	3675	-14.83	20230525	2265	38.19	20220928	2.29	N	126560	500	551 억	1577842	N	N	26	N	N
7	20230831	111614	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3150	25	2	0.80	801735835	253494	123.90	3165	3200	3115	4060	2190	3125	3162.74	2.92	24870	24726	3191	3157	3121	3087	3051	3140	3070	551	935	500	2310	5	1	110202945	3471	-65.62	0.46	12	0.23	-48.00	6834.00	3675	20230525	-14.29	2265	20220928	39.07	3675	-14.29	20230525	2380	32.35	20230103	3675	-14.29	20230525	2265	39.07	20220928	2.29	N	126560	500	551 억	1577638	N	N	26	N	N
8	20230831	101231	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3135	10	2	0.32	723653815	228583	111.72	3165	3200	3125	4060	2190	3125	3165.83	2.91	20885	22010	3191	3157	3121	3087	3051	3140	3070	551	935	500	2310	5	1	110202945	3455	-65.31	0.46	12	0.21	-48.00	6834.00	3675	20230525	-14.69	2265	20220928	38.41	3675	-14.69	20230525	2380	31.72	20230103	3675	-14.69	20230525	2265	38.41	20220928	2.29	N	126560	500	551 억	1573653	N	N	26	N	N
9	20230831	091053	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3140	15	2	0.48	22463330	7160	3.50	3165	3165	3125	4060	2190	3125	3137.34	2.87	-2288	-2669	3191	3157	3121	3087	3051	3140	3070	551	935	500	2310	5	1	110202945	3460	-65.42	0.46	12	0.01	-48.00	6834.00	3675	20230525	-14.56	2265	20220928	38.63	3675	-14.56	20230525	2380	31.93	20230103	3675	-14.56	20230525	2265	38.63	20220928	2.29	N	126560	500	551 억	1550480	N	N	26	N	N
10	20230830	160832	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3125	-5	5	-0.16	633862280	202871	107.19	3150	3155	3085	4065	2195	3130	3124.46	2.88	-28780	4875	3176	3152	3106	3082	3036	3165	3095	551	935	500	2310	5	1	110202945	3444	-65.10	0.46	12	0.18	-48.00	6834.00	3675	20230525	-14.97	2265	20220928	37.97	3675	-14.97	20230525	2380	31.30	20230103	3675	-14.97	20230525	2265	37.97	20220928	2.28	N	126560	500	551 억	1552768	N	N	26	N	N
11	20230830	151015	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3150	20	2	0.64	548389440	175697	92.83	3150	3155	3085	4065	2195	3130	3121.22	2.89	-20753	13009	3176	3152	3106	3082	3036	3165	3095	551	935	500	2310	5	1	110202945	3471	-65.62	0.46	12	0.16	-48.00	6834.00	3675	20230525	-14.29	2265	20220928	39.07	3675	-14.29	20230525	2380	32.35	20230103	3675	-14.29	20230525	2265	39.07	20220928	2.28	N	126560	500	551 억	1560795	N	N	79	N	N
12	20230830	141102	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3115	-15	5	-0.48	375015640	120344	63.58	3150	3150	3085	4065	2195	3130	3116.20	2.91	-8838	-6092	3176	3152	3106	3082	3036	3165	3095	551	935	500	2310	5	1	110202945	3433	-64.90	0.46	12	0.11	-48.00	6834.00	3675	20230525	-15.24	2265	20220928	37.53	3675	-15.24	20230525	2380	30.88	20230103	3675	-15.24	20230525	2265	37.53	20220928	2.28	N	126560	500	551 억	1572710	N	N	79	N	N
13	20230830	131051	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3095	-35	5	-1.12	330705365	106034	56.02	3150	3150	3085	4065	2195	3130	3118.86	2.92	-7089	-7210	3176	3152	3106	3082	3036	3165	3095	551	935	500	2310	5	1	110202945	3411	-64.48	0.45	12	0.10	-48.00	6834.00	3675	20230525	-15.78	2265	20220928	36.64	3675	-15.78	20230525	2380	30.04	20230103	3675	-15.78	20230525	2265	36.64	20220928	2.28	N	126560	500	551 억	1574459	N	N	79	N	N
14	20230830	121103	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3095	-35	5	-1.12	269874000	86389	45.64	3150	3150	3095	4065	2195	3130	3123.94	2.92	-6180	-6301	3176	3152	3106	3082	3036	3165	3095	551	935	500	2310	5	1	110202945	3411	-64.48	0.45	12	0.08	-48.00	6834.00	3675	20230525	-15.78	2265	20220928	36.64	3675	-15.78	20230525	2380	30.04	20230103	3675	-15.78	20230525	2265	36.64	20220928	2.28	N	126560	500	551 억	1575368	N	N	79	N	N
15	20230830	111555	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3115	-15	5	-0.48	192823590	61543	32.52	3150	3150	3100	4065	2195	3130	3133.15	2.92	-5073	-5194	3176	3152	3106	3082	3036	3165	3095	551	935	500	2310	5	1	110202945	3433	-64.90	0.46	12	0.06	-48.00	6834.00	3675	20230525	-15.24	2265	20220928	37.53	3675	-15.24	20230525	2380	30.88	20230103	3675	-15.24	20230525	2265	37.53	20220928	2.28	N	126560	500	551 억	1576475	N	N	79	N	N
16	20230830	101139	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3120	-10	5	-0.32	131691470	41993	22.19	3150	3150	3100	4065	2195	3130	3136.03	2.93	-1009	-1130	3176	3152	3106	3082	3036	3165	3095	551	935	500	2310	5	1	110202945	3438	-65.00	0.46	12	0.04	-48.00	6834.00	3675	20230525	-15.10	2265	20220928	37.75	3675	-15.10	20230525	2380	31.09	20230103	3675	-15.10	20230525	2265	37.75	20220928	2.28	N	126560	500	551 억	1580539	N	N	79	N	N
17	20230830	091038	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3150	20	2	0.64	76814365	24430	12.91	3150	3150	3125	4065	2195	3130	3144.26	2.93	1185	1064	3176	3152	3106	3082	3036	3165	3095	551	935	500	2310	5	1	110202945	3471	-65.62	0.46	12	0.02	-48.00	6834.00	3675	20230525	-14.29	2265	20220928	39.07	3675	-14.29	20230525	2380	32.35	20230103	3675	-14.29	20230525	2265	39.07	20220928	2.28	N	126560	500	551 억	1582733	N	N	79	N	N
18	20230829	160827	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3130	65	2	2.12	583031545	187750	67.21	3065	3130	3060	3980	2150	3065	3105.36	2.93	18535	18573	3141	3102	3056	3017	2971	3122	3037	551	915	500	2260	5	1	110202945	3449	-65.21	0.46	12	0.17	-48.00	6834.00	3675	20230525	-14.83	2265	20220928	38.19	3675	-14.83	20230525	2380	31.51	20230103	3675	-14.83	20230525	2265	38.19	20220928	2.28	N	126560	500	551 억	1581548	N	N	79	N	N
19	20230829	151024	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3125	60	2	1.96	560736845	180606	64.66	3065	3130	3060	3980	2150	3065	3104.75	2.93	18544	18406	3141	3102	3056	3017	2971	3122	3037	551	915	500	2260	5	1	110202945	3444	-65.10	0.46	12	0.16	-48.00	6834.00	3675	20230525	-14.97	2265	20220928	37.97	3675	-14.97	20230525	2380	31.30	20230103	3675	-14.97	20230525	2265	37.97	20220928	2.28	N	126560	500	551 억	1581557	N	N	68	N	N
20	20230829	141140	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3120	55	2	1.79	449231365	144890	51.87	3065	3130	3060	3980	2150	3065	3100.50	2.93	17452	16986	3141	3102	3056	3017	2971	3122	3037	551	915	500	2260	5	1	110202945	3438	-65.00	0.46	12	0.13	-48.00	6834.00	3675	20230525	-15.10	2265	20220928	37.75	3675	-15.10	20230525	2380	31.09	20230103	3675	-15.10	20230525	2265	37.75	20220928	2.28	N	126560	500	551 억	1580465	N	N	68	N	N
21	20230829	131051	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3120	55	2	1.79	398472160	128615	46.04	3065	3130	3060	3980	2150	3065	3098.18	2.93	19234	19085	3141	3102	3056	3017	2971	3122	3037	551	915	500	2260	5	1	110202945	3438	-65.00	0.46	12	0.12	-48.00	6834.00	3675	20230525	-15.10	2265	20220928	37.75	3675	-15.10	20230525	2380	31.09	20230103	3675	-15.10	20230525	2265	37.75	20220928	2.28	N	126560	500	551 억	1582247	N	N	68	N	N
22	20230829	121125	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3105	40	2	1.31	369818930	119402	42.74	3065	3130	3060	3980	2150	3065	3097.26	2.93	21529	21391	3141	3102	3056	3017	2971	3122	3037	551	915	500	2260	5	1	110202945	3422	-64.69	0.45	12	0.11	-48.00	6834.00	3675	20230525	-15.51	2265	20220928	37.09	3675	-15.51	20230525	2380	30.46	20230103	3675	-15.51	20230525	2265	37.09	20220928	2.28	N	126560	500	551 억	1584542	N	N	68	N	N
23	20230829	111801	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3100	35	2	1.14	349280310	112780	40.37	3065	3130	3060	3980	2150	3065	3097.01	2.93	21131	21004	3141	3102	3056	3017	2971	3122	3037	551	915	500	2260	5	1	110202945	3416	-64.58	0.45	12	0.10	-48.00	6834.00	3675	20230525	-15.65	2265	20220928	36.87	3675	-15.65	20230525	2380	30.25	20230103	3675	-15.65	20230525	2265	36.87	20220928	2.28	N	126560	500	551 억	1584144	N	N	68	N	N
24	20230829	101226	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3100	35	2	1.14	182421590	59155	21.18	3065	3110	3060	3980	2150	3065	3083.79	2.92	13544	13420	3141	3102	3056	3017	2971	3122	3037	551	915	500	2260	5	1	110202945	3416	-64.58	0.45	12	0.05	-48.00	6834.00	3675	20230525	-15.65	2265	20220928	36.87	3675	-15.65	20230525	2380	30.25	20230103	3675	-15.65	20230525	2265	36.87	20220928	2.28	N	126560	500	551 억	1576557	N	N	68	N	N
25	20230829	090813	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3070	5	2	0.16	59008015	19250	6.89	3065	3075	3060	3980	2150	3065	3065.35	2.91	10953	10377	3141	3102	3056	3017	2971	3122	3037	551	915	500	2260	5	1	110202945	3383	-63.96	0.45	12	0.02	-48.00	6834.00	3675	20230525	-16.46	2265	20220928	35.54	3675	-16.46	20230525	2380	28.99	20230103	3675	-16.46	20230525	2265	35.54	20220928	2.28	N	126560	500	551 억	1573966	N	N	68	N	N
26	20230828	160803	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3065	35	2	1.16	832480730	272515	244.59	3050	3095	3010	3935	2125	3030	3054.76	2.89	17917	28043	3100	3065	3035	3000	2970	3050	2985	551	905	500	2240	5	1	110202945	3378	-63.85	0.45	12	0.25	-48.00	6834.00	3675	20230525	-16.60	2265	20220928	35.32	3675	-16.60	20230525	2380	28.78	20230103	3675	-16.60	20230525	2265	35.32	20220928	2.27	N	126560	500	551 억	1563013	N	N	68	N	N
27	20230828	150813	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3070	40	2	1.32	785181205	257079	230.74	3050	3095	3010	3935	2125	3030	3054.24	2.89	16944	26946	3100	3065	3035	3000	2970	3050	2985	551	905	500	2240	5	1	110202945	3383	-63.96	0.45	12	0.23	-48.00	6834.00	3675	20230525	-16.46	2265	20220928	35.54	3675	-16.46	20230525	2380	28.99	20230103	3675	-16.46	20230525	2265	35.54	20220928	2.27	N	126560	500	551 억	1562040	N	N	0	N	N
28	20230828	140814	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3075	45	2	1.49	566887405	186215	167.13	3050	3075	3010	3935	2125	3030	3044.26	2.87	5988	15990	3100	3065	3035	3000	2970	3050	2985	551	905	500	2240	5	1	110202945	3389	-64.06	0.45	12	0.17	-48.00	6834.00	3675	20230525	-16.33	2265	20220928	35.76	3675	-16.33	20230525	2380	29.20	20230103	3675	-16.33	20230525	2265	35.76	20220928	2.27	N	126560	500	551 억	1551084	N	N	0	N	N
29	20230828	130820	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3045	15	2	0.50	402760375	132621	119.03	3050	3070	3010	3935	2125	3030	3036.93	2.88	12528	22530	3100	3065	3035	3000	2970	3050	2985	551	905	500	2240	5	1	110202945	3356	-63.44	0.45	12	0.12	-48.00	6834.00	3675	20230525	-17.14	2265	20220928	34.44	3675	-17.14	20230525	2380	27.94	20230103	3675	-17.14	20230525	2265	34.44	20220928	2.27	N	126560	500	551 억	1557624	N	N	0	N	N
30	20230828	120813	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3055	25	2	0.83	357613370	117816	105.74	3050	3070	3010	3935	2125	3030	3035.35	2.89	17397	26399	3100	3065	3035	3000	2970	3050	2985	551	905	500	2240	5	1	110202945	3367	-63.65	0.45	12	0.11	-48.00	6834.00	3675	20230525	-16.87	2265	20220928	34.88	3675	-16.87	20230525	2380	28.36	20230103	3675	-16.87	20230525	2265	34.88	20220928	2.27	N	126560	500	551 억	1562493	N	N	0	N	N
31	20230828	110808	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3045	15	2	0.50	307045265	101237	90.86	3050	3070	3010	3935	2125	3030	3032.94	2.89	17874	24244	3100	3065	3035	3000	2970	3050	2985	551	905	500	2240	5	1	110202945	3356	-63.44	0.45	12	0.09	-48.00	6834.00	3675	20230525	-17.14	2265	20220928	34.44	3675	-17.14	20230525	2380	27.94	20230103	3675	-17.14	20230525	2265	34.44	20220928	2.27	N	126560	500	551 억	1562970	N	N	0	N	N
32	20230828	100801	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3015	-15	5	-0.50	249134205	82116	73.70	3050	3070	3015	3935	2125	3030	3033.93	2.88	11729	15480	3100	3065	3035	3000	2970	3050	2985	551	905	500	2240	5	1	110202945	3323	-62.81	0.44	12	0.07	-48.00	6834.00	3675	20230525	-17.96	2265	20220928	33.11	3675	-17.96	20230525	2380	26.68	20230103	3675	-17.96	20230525	2265	33.11	20220928	2.27	N	126560	500	551 억	1556825	N	N	0	N	N
33	20230828	090813	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3035	5	2	0.17	25545875	8406	7.54	3050	3055	3030	3935	2125	3030	3039.00	2.86	-1570	-1376	3100	3065	3035	3000	2970	3050	2985	551	905	500	2240	5	1	110202945	3345	-63.23	0.44	12	0.01	-48.00	6834.00	3675	20230525	-17.41	2265	20220928	34.00	3675	-17.41	20230525	2380	27.52	20230103	3675	-17.41	20230525	2265	34.00	20220928	2.27	N	126560	500	551 억	1543526	N	N	0	N	N
34	20230825	160808	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3030	-20	5	-0.66	334642580	110194	58.81	3035	3070	3005	3965	2135	3050	3036.92	2.86	-24131	-25500	3110	3080	3040	3010	2970	3095	3025	551	915	500	2250	5	1	110202945	3339	-63.12	0.44	12	0.10	-48.00	6834.00	3675	20230525	-17.55	2265	20220928	33.77	3675	-17.55	20230525	2380	27.31	20230103	3675	-17.55	20230525	2265	33.77	20220928	2.27	N	126560	500	551 억	1545096	N	N	20	N	N
35	20230825	150812	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3045	-5	5	-0.16	297698540	98012	52.31	3035	3070	3005	3965	2135	3050	3037.37	2.87	-21503	-23015	3110	3080	3040	3010	2970	3095	3025	551	915	500	2250	5	1	110202945	3356	-63.44	0.45	12	0.09	-48.00	6834.00	3675	20230525	-17.14	2265	20220928	34.44	3675	-17.14	20230525	2380	27.94	20230103	3675	-17.14	20230525	2265	34.44	20220928	2.27	N	126560	500	551 억	1547724	N	N	20	N	N
36	20230825	140810	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3040	-10	5	-0.33	267819675	88181	47.06	3035	3070	3005	3965	2135	3050	3037.16	2.87	-18240	-19525	3110	3080	3040	3010	2970	3095	3025	551	915	500	2250	5	1	110202945	3350	-63.33	0.44	12	0.08	-48.00	6834.00	3675	20230525	-17.28	2265	20220928	34.22	3675	-17.28	20230525	2380	27.73	20230103	3675	-17.28	20230525	2265	34.22	20220928	2.27	N	126560	500	551 억	1550987	N	N	20	N	N
37	20230825	130805	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3045	-5	5	-0.16	243375220	80136	42.77	3035	3070	3005	3965	2135	3050	3037.03	2.88	-13522	-14525	3110	3080	3040	3010	2970	3095	3025	551	915	500	2250	5	1	110202945	3356	-63.44	0.45	12	0.07	-48.00	6834.00	3675	20230525	-17.14	2265	20220928	34.44	3675	-17.14	20230525	2380	27.94	20230103	3675	-17.14	20230525	2265	34.44	20220928	2.27	N	126560	500	551 억	1555705	N	N	20	N	N
38	20230825	120807	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3060	10	2	0.33	223303200	73557	39.25	3035	3070	3005	3965	2135	3050	3035.78	2.88	-11727	-12488	3110	3080	3040	3010	2970	3095	3025	551	915	500	2250	5	1	110202945	3372	-63.75	0.45	12	0.07	-48.00	6834.00	3675	20230525	-16.73	2265	20220928	35.10	3675	-16.73	20230525	2380	28.57	20230103	3675	-16.73	20230525	2265	35.10	20220928	2.27	N	126560	500	551 억	1557500	N	N	20	N	N
39	20230825	110809	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3040	-10	5	-0.33	125347455	41510	22.15	3035	3050	3005	3965	2135	3050	3019.69	2.90	-3959	-4465	3110	3080	3040	3010	2970	3095	3025	551	915	500	2250	5	1	110202945	3350	-63.33	0.44	12	0.04	-48.00	6834.00	3675	20230525	-17.28	2265	20220928	34.22	3675	-17.28	20230525	2380	27.73	20230103	3675	-17.28	20230525	2265	34.22	20220928	2.27	N	126560	500	551 억	1565268	N	N	20	N	N
40	20230825	100809	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3020	-30	5	-0.98	40567155	13441	7.17	3035	3040	3005	3965	2135	3050	3018.16	2.90	-1718	-1955	3110	3080	3040	3010	2970	3095	3025	551	915	500	2250	5	1	110202945	3328	-62.92	0.44	12	0.01	-48.00	6834.00	3675	20230525	-17.82	2265	20220928	33.33	3675	-17.82	20230525	2380	26.89	20230103	3675	-17.82	20230525	2265	33.33	20220928	2.27	N	126560	500	551 억	1567509	N	N	20	N	N
41	20230825	090806	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3005	-45	5	-1.48	10719770	3552	1.90	3035	3040	3005	3965	2135	3050	3017.95	2.91	-218	-313	3110	3080	3040	3010	2970	3095	3025	551	915	500	2250	5	1	110202945	3312	-62.60	0.44	12	0.00	-48.00	6834.00	3675	20230525	-18.23	2265	20220928	32.67	3675	-18.23	20230525	2380	26.26	20230103	3675	-18.23	20230525	2265	32.67	20220928	2.27	N	126560	500	551 억	1569009	N	N	20	N	N
42	20230824	160801	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3050	50	2	1.67	569186350	187085	198.09	3000	3070	3000	3900	2100	3000	3042.40	2.91	10782	10891	3040	3020	2995	2975	2950	3030	2985	551	900	500	2220	5	1	110202945	3361	-63.54	0.45	12	0.17	-48.00	6834.00	3675	20230525	-17.01	2265	20220928	34.66	3675	-17.01	20230525	2380	28.15	20230103	3675	-17.01	20230525	2265	34.66	20220928	2.27	N	126560	500	551 억	1569227	N	N	20	N	N
43	20230824	150800	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3050	50	2	1.67	540558820	177682	188.13	3000	3070	3000	3900	2100	3000	3042.29	2.91	11607	11555	3040	3020	2995	2975	2950	3030	2985	551	900	500	2220	5	1	110202945	3361	-63.54	0.45	12	0.16	-48.00	6834.00	3675	20230525	-17.01	2265	20220928	34.66	3675	-17.01	20230525	2380	28.15	20230103	3675	-17.01	20230525	2265	34.66	20220928	2.27	N	126560	500	551 억	1570052	N	N	15	N	N
44	20230824	140802	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3050	50	2	1.67	474620670	156091	165.27	3000	3070	3000	3900	2100	3000	3040.68	2.92	16554	16511	3040	3020	2995	2975	2950	3030	2985	551	900	500	2220	5	1	110202945	3361	-63.54	0.45	12	0.14	-48.00	6834.00	3675	20230525	-17.01	2265	20220928	34.66	3675	-17.01	20230525	2380	28.15	20230103	3675	-17.01	20230525	2265	34.66	20220928	2.27	N	126560	500	551 억	1574999	N	N	15	N	N
45	20230824	130805	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3060	60	2	2.00	429780615	141437	149.76	3000	3060	3000	3900	2100	3000	3038.68	2.92	19584	19551	3040	3020	2995	2975	2950	3030	2985	551	900	500	2220	5	1	110202945	3372	-63.75	0.45	12	0.13	-48.00	6834.00	3675	20230525	-16.73	2265	20220928	35.10	3675	-16.73	20230525	2380	28.57	20230103	3675	-16.73	20230525	2265	35.10	20220928	2.27	N	126560	500	551 억	1578029	N	N	15	N	N
46	20230824	120807	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3055	55	2	1.83	369070415	121581	128.73	3000	3055	3000	3900	2100	3000	3035.60	2.92	17726	17702	3040	3020	2995	2975	2950	3030	2985	551	900	500	2220	5	1	110202945	3367	-63.65	0.45	12	0.11	-48.00	6834.00	3675	20230525	-16.87	2265	20220928	34.88	3675	-16.87	20230525	2380	28.36	20230103	3675	-16.87	20230525	2265	34.88	20220928	2.27	N	126560	500	551 억	1576171	N	N	15	N	N
47	20230824	110804	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3040	40	2	1.33	274118300	90382	95.70	3000	3050	3000	3900	2100	3000	3032.90	2.92	17164	17149	3040	3020	2995	2975	2950	3030	2985	551	900	500	2220	5	1	110202945	3350	-63.33	0.44	12	0.08	-48.00	6834.00	3675	20230525	-17.28	2265	20220928	34.22	3675	-17.28	20230525	2380	27.73	20230103	3675	-17.28	20230525	2265	34.22	20220928	2.27	N	126560	500	551 억	1575609	N	N	15	N	N
48	20230824	100800	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3035	35	2	1.17	148434050	49051	51.94	3000	3040	3000	3900	2100	3000	3026.14	2.92	16484	16479	3040	3020	2995	2975	2950	3030	2985	551	900	500	2220	5	1	110202945	3345	-63.23	0.44	12	0.04	-48.00	6834.00	3675	20230525	-17.41	2265	20220928	34.00	3675	-17.41	20230525	2380	27.52	20230103	3675	-17.41	20230525	2265	34.00	20220928	2.27	N	126560	500	551 억	1574929	N	N	15	N	N
49	20230824	090803	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3010	10	2	0.33	15008010	4989	5.28	3000	3020	3000	3900	2100	3000	3008.28	2.89	1324	680	3040	3020	2995	2975	2950	3030	2985	551	900	500	2220	5	1	110202945	3317	-62.71	0.44	12	0.00	-48.00	6834.00	3675	20230525	-18.10	2265	20220928	32.89	3675	-18.10	20230525	2380	26.47	20230103	3675	-18.10	20230525	2265	32.89	20220928	2.27	N	126560	500	551 억	1559769	N	N	15	N	N
50	20230823	160759	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3000	5	2	0.17	280970945	93783	84.52	2970	3015	2970	3890	2100	2995	2995.96	2.89	-6890	-11342	3021	3007	2991	2977	2961	3015	2985	551	895	500	2210	5	1	110202945	3306	-62.50	0.44	12	0.09	-48.00	6834.00	3675	20230525	-18.37	2265	20220928	32.45	3675	-18.37	20230525	2380	26.05	20230103	3675	-18.37	20230525	2265	32.45	20220928	2.27	N	126560	500	551 억	1558445	N	N	15	N	N
51	20230823	150758	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	0	3	0.00	202504650	67550	60.88	2970	3015	2970	3890	2100	2995	2997.85	2.89	-3195	-7460	3021	3007	2991	2977	2961	3015	2985	551	895	500	2210	5	1	110202945	3301	-62.40	0.44	12	0.06	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.27	N	126560	500	551 억	1562140	N	N	20	N	N
52	20230823	140803	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	0	3	0.00	174032620	58078	52.34	2970	3015	2970	3890	2100	2995	2996.53	2.89	-2695	-6459	3021	3007	2991	2977	2961	3015	2985	551	895	500	2210	5	1	110202945	3301	-62.40	0.44	12	0.05	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.27	N	126560	500	551 억	1562640	N	N	20	N	N
53	20230823	130757	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3000	5	2	0.17	149796025	49985	45.05	2970	3015	2970	3890	2100	2995	2996.82	2.90	-1269	-5155	3021	3007	2991	2977	2961	3015	2985	551	895	500	2210	5	1	110202945	3306	-62.50	0.44	12	0.05	-48.00	6834.00	3675	20230525	-18.37	2265	20220928	32.45	3675	-18.37	20230525	2380	26.05	20230103	3675	-18.37	20230525	2265	32.45	20220928	2.27	N	126560	500	551 억	1564066	N	N	20	N	N
54	20230823	120803	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	0	3	0.00	105159635	35099	31.63	2970	3015	2970	3890	2100	2995	2996.09	2.90	1660	-1921	3021	3007	2991	2977	2961	3015	2985	551	895	500	2210	5	1	110202945	3301	-62.40	0.44	12	0.03	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.27	N	126560	500	551 억	1566995	N	N	20	N	N
55	20230823	110758	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	0	3	0.00	84032080	28038	25.27	2970	3015	2970	3890	2100	2995	2997.08	2.90	2928	-638	3021	3007	2991	2977	2961	3015	2985	551	895	500	2210	5	1	110202945	3301	-62.40	0.44	12	0.03	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.27	N	126560	500	551 억	1568263	N	N	20	N	N
56	20230823	100757	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3000	5	2	0.17	63923830	21322	19.22	2970	3015	2970	3890	2100	2995	2998.02	2.90	2966	-1309	3021	3007	2991	2977	2961	3015	2985	551	895	500	2210	5	1	110202945	3306	-62.50	0.44	12	0.02	-48.00	6834.00	3675	20230525	-18.37	2265	20220928	32.45	3675	-18.37	20230525	2380	26.05	20230103	3675	-18.37	20230525	2265	32.45	20220928	2.27	N	126560	500	551 억	1568301	N	N	20	N	N
57	20230823	090805	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3000	5	2	0.17	3556305	1193	1.08	2970	3000	2970	3890	2100	2995	2980.98	2.90	317	4	3021	3007	2991	2977	2961	3015	2985	551	895	500	2210	5	1	110202945	3306	-62.50	0.44	12	0.00	-48.00	6834.00	3675	20230525	-18.37	2265	20220928	32.45	3675	-18.37	20230525	2380	26.05	20230103	3675	-18.37	20230525	2265	32.45	20220928	2.27	N	126560	500	551 억	1565652	N	N	20	N	N
58	20230822	160755	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	-5	5	-0.17	331924405	110891	117.20	2985	3005	2975	3900	2100	3000	2993.25	2.90	-20201	-20201	3056	3027	2986	2957	2916	3042	2972	551	900	500	2220	5	1	110202945	3301	-62.40	0.44	12	0.10	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.29	N	126560	500	551 억	1565335	N	N	20	N	N
59	20230822	150755	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	-5	5	-0.17	323881165	108201	114.36	2985	3005	2975	3900	2100	3000	2993.33	2.90	-18773	-18682	3056	3027	2986	2957	2916	3042	2972	551	900	500	2220	5	1	110202945	3301	-62.40	0.44	12	0.10	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.29	N	126560	500	551 억	1566763	N	N	62	N	N
60	20230822	140757	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	-5	5	-0.17	192781240	64428	68.10	2985	3005	2975	3900	2100	3000	2992.20	2.92	-9265	-9173	3056	3027	2986	2957	2916	3042	2972	551	900	500	2220	5	1	110202945	3301	-62.40	0.44	12	0.06	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.29	N	126560	500	551 억	1576271	N	N	62	N	N
61	20230822	130753	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3005	5	2	0.17	169101145	56520	59.74	2985	3005	2975	3900	2100	3000	2991.88	2.93	-4748	-4656	3056	3027	2986	2957	2916	3042	2972	551	900	500	2220	5	1	110202945	3312	-62.60	0.44	12	0.05	-48.00	6834.00	3675	20230525	-18.23	2265	20220928	32.67	3675	-18.23	20230525	2380	26.26	20230103	3675	-18.23	20230525	2265	32.67	20220928	2.29	N	126560	500	551 억	1580788	N	N	62	N	N
62	20230822	120742	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3000	0	3	0.00	141457635	47294	49.99	2985	3005	2975	3900	2100	3000	2991.03	2.93	-2005	-1913	3056	3027	2986	2957	2916	3042	2972	551	900	500	2220	5	1	110202945	3306	-62.50	0.44	12	0.04	-48.00	6834.00	3675	20230525	-18.37	2265	20220928	32.45	3675	-18.37	20230525	2380	26.05	20230103	3675	-18.37	20230525	2265	32.45	20220928	2.29	N	126560	500	551 억	1583531	N	N	62	N	N
63	20230822	110753	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2990	-10	5	-0.33	106633650	35641	37.67	2985	3005	2975	3900	2100	3000	2991.88	2.94	104	196	3056	3027	2986	2957	2916	3042	2972	551	900	500	2220	5	1	110202945	3295	-62.29	0.44	12	0.03	-48.00	6834.00	3675	20230525	-18.64	2265	20220928	32.01	3675	-18.64	20230525	2380	25.63	20230103	3675	-18.64	20230525	2265	32.01	20220928	2.29	N	126560	500	551 억	1585640	N	N	62	N	N
64	20230822	100750	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3000	0	3	0.00	78840945	26356	27.86	2985	3005	2975	3900	2100	3000	2991.39	2.94	3739	3762	3056	3027	2986	2957	2916	3042	2972	551	900	500	2220	5	1	110202945	3306	-62.50	0.44	12	0.02	-48.00	6834.00	3675	20230525	-18.37	2265	20220928	32.45	3675	-18.37	20230525	2380	26.05	20230103	3675	-18.37	20230525	2265	32.45	20220928	2.29	N	126560	500	551 억	1589275	N	N	62	N	N
65	20230822	090753	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2975	-25	5	-0.83	23270450	7789	8.23	2985	3005	2975	3900	2100	3000	2987.60	2.94	2884	2956	3056	3027	2986	2957	2916	3042	2972	551	900	500	2220	5	1	110202945	3279	-61.98	0.44	12	0.01	-48.00	6834.00	3675	20230525	-19.05	2265	20220928	31.35	3675	-19.05	20230525	2380	25.00	20230103	3675	-19.05	20230525	2265	31.35	20220928	2.29	N	126560	500	551 억	1588420	N	N	62	N	N
66	20230821	160750	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3000	55	2	1.87	282884785	94614	83.30	2945	3015	2945	3825	2065	2945	2989.88	2.94	7604	5925	3038	2991	2968	2921	2898	2980	2910	551	880	500	2170	5	1	110202945	3306	-62.50	0.44	12	0.09	-48.00	6834.00	3675	20230525	-18.37	2265	20220928	32.45	3675	-18.37	20230525	2380	26.05	20230103	3675	-18.37	20230525	2265	32.45	20220928	2.31	N	126560	500	551 억	1585536	N	N	62	N	N
67	20230821	150755	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2990	45	2	1.53	263068415	88007	77.48	2945	3015	2945	3825	2065	2945	2989.18	2.94	7316	5717	3038	2991	2968	2921	2898	2980	2910	551	880	500	2170	5	1	110202945	3295	-62.29	0.44	12	0.08	-48.00	6834.00	3675	20230525	-18.64	2265	20220928	32.01	3675	-18.64	20230525	2380	25.63	20230103	3675	-18.64	20230525	2265	32.01	20220928	2.31	N	126560	500	551 억	1585248	N	N	50	N	N
68	20230821	140753	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2990	45	2	1.53	214899035	71914	63.32	2945	3015	2945	3825	2065	2945	2988.28	2.94	7670	6946	3038	2991	2968	2921	2898	2980	2910	551	880	500	2170	5	1	110202945	3295	-62.29	0.44	12	0.07	-48.00	6834.00	3675	20230525	-18.64	2265	20220928	32.01	3675	-18.64	20230525	2380	25.63	20230103	3675	-18.64	20230525	2265	32.01	20220928	2.31	N	126560	500	551 억	1585602	N	N	50	N	N
69	20230821	130801	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	50	2	1.70	204441400	68420	60.24	2945	3015	2945	3825	2065	2945	2988.04	2.94	7641	7156	3038	2991	2968	2921	2898	2980	2910	551	880	500	2170	5	1	110202945	3301	-62.40	0.44	12	0.06	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.31	N	126560	500	551 억	1585573	N	N	50	N	N
70	20230821	120757	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	50	2	1.70	198732110	66515	58.56	2945	3015	2945	3825	2065	2945	2987.78	2.94	7464	7156	3038	2991	2968	2921	2898	2980	2910	551	880	500	2170	5	1	110202945	3301	-62.40	0.44	12	0.06	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.31	N	126560	500	551 억	1585396	N	N	50	N	N
71	20230821	110752	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	50	2	1.70	182670860	61149	53.84	2945	3015	2945	3825	2065	2945	2987.31	2.94	7431	7366	3038	2991	2968	2921	2898	2980	2910	551	880	500	2170	5	1	110202945	3301	-62.40	0.44	12	0.06	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.31	N	126560	500	551 억	1585363	N	N	50	N	N
72	20230821	100750	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	50	2	1.70	146623865	49124	43.25	2945	3015	2945	3825	2065	2945	2984.77	2.94	7654	7800	3038	2991	2968	2921	2898	2980	2910	551	880	500	2170	5	1	110202945	3301	-62.40	0.44	12	0.04	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.31	N	126560	500	551 억	1585586	N	N	50	N	N
73	20230821	090758	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2975	30	2	1.02	10343425	3494	3.08	2945	2980	2945	3825	2065	2945	2960.35	2.92	125	260	3038	2991	2968	2921	2898	2980	2910	551	880	500	2170	5	1	110202945	3279	-61.98	0.44	12	0.00	-48.00	6834.00	3675	20230525	-19.05	2265	20220928	31.35	3675	-19.05	20230525	2380	25.00	20230103	3675	-19.05	20230525	2265	31.35	20220928	2.31	N	126560	500	551 억	1578057	N	N	50	N	N
74	20230818	160751	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2945	-55	5	-1.83	330854315	111243	48.50	3000	3015	2945	3900	2100	3000	2974.16	2.92	15185	7207	3103	3051	2998	2946	2893	3077	2972	551	900	500	2220	5	1	110202945	3245	-61.35	0.43	12	0.10	-48.00	6834.00	3675	20230525	-19.86	2265	20220928	30.02	3675	-19.86	20230525	2380	23.74	20230103	3675	-19.86	20230525	2265	30.02	20220928	2.34	N	126560	500	551 억	1577932	N	N	50	N	N
75	20230818	150743	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2955	-45	5	-1.50	293578990	98591	42.98	3000	3015	2950	3900	2100	3000	2977.75	2.93	16791	9109	3103	3051	2998	2946	2893	3077	2972	551	900	500	2220	5	1	110202945	3256	-61.56	0.43	12	0.09	-48.00	6834.00	3675	20230525	-19.59	2265	20220928	30.46	3675	-19.59	20230525	2380	24.16	20230103	3675	-19.59	20230525	2265	30.46	20220928	2.34	N	126560	500	551 억	1579538	N	N	107	N	N
76	20230818	140749	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2955	-45	5	-1.50	255097270	85569	37.30	3000	3015	2950	3900	2100	3000	2981.19	2.92	16559	10473	3103	3051	2998	2946	2893	3077	2972	551	900	500	2220	5	1	110202945	3256	-61.56	0.43	12	0.08	-48.00	6834.00	3675	20230525	-19.59	2265	20220928	30.46	3675	-19.59	20230525	2380	24.16	20230103	3675	-19.59	20230525	2265	30.46	20220928	2.34	N	126560	500	551 억	1579306	N	N	107	N	N
77	20230818	130743	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2965	-35	5	-1.17	199487970	66775	29.11	3000	3015	2965	3900	2100	3000	2987.46	2.92	16001	11517	3103	3051	2998	2946	2893	3077	2972	551	900	500	2220	5	1	110202945	3268	-61.77	0.43	12	0.06	-48.00	6834.00	3675	20230525	-19.32	2265	20220928	30.91	3675	-19.32	20230525	2380	24.58	20230103	3675	-19.32	20230525	2265	30.91	20220928	2.34	N	126560	500	551 억	1578748	N	N	107	N	N
78	20230818	120756	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2985	-15	5	-0.50	159838210	53446	23.30	3000	3015	2970	3900	2100	3000	2990.65	2.92	15459	12582	3103	3051	2998	2946	2893	3077	2972	551	900	500	2220	5	1	110202945	3290	-62.19	0.44	12	0.05	-48.00	6834.00	3675	20230525	-18.78	2265	20220928	31.79	3675	-18.78	20230525	2380	25.42	20230103	3675	-18.78	20230525	2265	31.79	20220928	2.34	N	126560	500	551 억	1578206	N	N	107	N	N
79	20230818	110746	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2990	-10	5	-0.33	129837485	43402	18.92	3000	3015	2970	3900	2100	3000	2991.51	2.92	15907	14665	3103	3051	2998	2946	2893	3077	2972	551	900	500	2220	5	1	110202945	3295	-62.29	0.44	12	0.04	-48.00	6834.00	3675	20230525	-18.64	2265	20220928	32.01	3675	-18.64	20230525	2380	25.63	20230103	3675	-18.64	20230525	2265	32.01	20220928	2.34	N	126560	500	551 억	1578654	N	N	107	N	N
80	20230818	100751	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2990	-10	5	-0.33	100654060	33642	14.67	3000	3015	2970	3900	2100	3000	2991.92	2.92	15614	15503	3103	3051	2998	2946	2893	3077	2972	551	900	500	2220	5	1	110202945	3295	-62.29	0.44	12	0.03	-48.00	6834.00	3675	20230525	-18.64	2265	20220928	32.01	3675	-18.64	20230525	2380	25.63	20230103	3675	-18.64	20230525	2265	32.01	20220928	2.34	N	126560	500	551 억	1578361	N	N	107	N	N
81	20230818	090754	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3005	5	2	0.17	9764500	3269	1.43	3000	3005	2975	3900	2100	3000	2987.00	2.90	1896	1012	3103	3051	2998	2946	2893	3077	2972	551	900	500	2220	5	1	110202945	3312	-62.60	0.44	12	0.00	-48.00	6834.00	3675	20230525	-18.23	2265	20220928	32.67	3675	-18.23	20230525	2380	26.26	20230103	3675	-18.23	20230525	2265	32.67	20220928	2.34	N	126560	500	551 억	1564643	N	N	107	N	N
82	20230817	160750	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3000	0	3	0.00	684615270	228372	93.46	2955	3050	2945	3900	2100	3000	2997.80	2.89	16416	27714	3076	3037	2976	2937	2876	3057	2957	551	900	500	2220	5	1	110202945	3306	-62.50	0.44	12	0.21	-48.00	6834.00	3675	20230525	-18.37	2265	20220928	32.45	3675	-18.37	20230525	2380	26.05	20230103	3675	-18.37	20230525	2265	32.45	20220928	2.34	N	126560	500	551 억	1562747	N	N	107	N	N
83	20230817	150755	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3000	0	3	0.00	636742480	212419	86.93	2955	3050	2945	3900	2100	3000	2997.58	2.89	16498	26852	3076	3037	2976	2937	2876	3057	2957	551	900	500	2220	5	1	110202945	3306	-62.50	0.44	12	0.19	-48.00	6834.00	3675	20230525	-18.37	2265	20220928	32.45	3675	-18.37	20230525	2380	26.05	20230103	3675	-18.37	20230525	2265	32.45	20220928	2.34	N	126560	500	551 억	1562829	N	N	0	N	N
84	20230817	140750	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	-5	5	-0.17	576659105	192382	78.73	2955	3050	2945	3900	2100	3000	2997.47	2.89	14822	23335	3076	3037	2976	2937	2876	3057	2957	551	900	500	2220	5	1	110202945	3301	-62.40	0.44	12	0.17	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.34	N	126560	500	551 억	1561153	N	N	0	N	N
85	20230817	130747	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3005	5	2	0.17	535991345	178835	73.19	2955	3050	2945	3900	2100	3000	2997.13	2.88	8547	15962	3076	3037	2976	2937	2876	3057	2957	551	900	500	2220	5	1	110202945	3312	-62.60	0.44	12	0.16	-48.00	6834.00	3675	20230525	-18.23	2265	20220928	32.67	3675	-18.23	20230525	2380	26.26	20230103	3675	-18.23	20230525	2265	32.67	20220928	2.34	N	126560	500	551 억	1554878	N	N	0	N	N
86	20230817	120749	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3005	5	2	0.17	493235570	164612	67.37	2955	3050	2945	3900	2100	3000	2996.35	2.87	4716	10855	3076	3037	2976	2937	2876	3057	2957	551	900	500	2220	5	1	110202945	3312	-62.60	0.44	12	0.15	-48.00	6834.00	3675	20230525	-18.23	2265	20220928	32.67	3675	-18.23	20230525	2380	26.26	20230103	3675	-18.23	20230525	2265	32.67	20220928	2.34	N	126560	500	551 억	1551047	N	N	0	N	N
87	20230817	110749	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3005	5	2	0.17	437414385	146043	59.77	2955	3050	2945	3900	2100	3000	2995.11	2.85	-6428	-2667	3076	3037	2976	2937	2876	3057	2957	551	900	500	2220	5	1	110202945	3312	-62.60	0.44	12	0.13	-48.00	6834.00	3675	20230525	-18.23	2265	20220928	32.67	3675	-18.23	20230525	2380	26.26	20230103	3675	-18.23	20230525	2265	32.67	20220928	2.34	N	126560	500	551 억	1539903	N	N	0	N	N
88	20230817	100744	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3005	5	2	0.17	288168280	96476	39.48	2955	3005	2945	3900	2100	3000	2986.94	2.86	-572	1039	3076	3037	2976	2937	2876	3057	2957	551	900	500	2220	5	1	110202945	3312	-62.60	0.44	12	0.09	-48.00	6834.00	3675	20230525	-18.23	2265	20220928	32.67	3675	-18.23	20230525	2380	26.26	20230103	3675	-18.23	20230525	2265	32.67	20220928	2.34	N	126560	500	551 억	1545759	N	N	0	N	N
89	20230817	090743	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2960	-40	5	-1.33	33192985	11211	4.59	2955	2980	2955	3900	2100	3000	2960.75	2.86	-2121	-1804	3076	3037	2976	2937	2876	3057	2957	551	900	500	2220	5	1	110202945	3262	-61.67	0.43	12	0.01	-48.00	6834.00	3675	20230525	-19.46	2265	20220928	30.68	3675	-19.46	20230525	2380	24.37	20230103	3675	-19.46	20230525	2265	30.68	20220928	2.34	N	126560	500	551 억	1544210	N	N	0	N	N
90	20230816	160749	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3000	5	2	0.17	726638175	243472	330.32	2990	3015	2915	3890	2100	2995	2984.48	2.86	4857	13187	3035	3015	2980	2960	2925	3025	2970	551	895	500	2210	5	1	110202945	3306	-62.50	0.44	12	0.22	-48.00	6834.00	3675	20230525	-18.37	2265	20220928	32.45	3675	-18.37	20230525	2380	26.05	20230103	3675	-18.37	20230525	2265	32.45	20220928	2.33	N	126560	500	551 억	1546331	N	N	0	N	N
91	20230816	150750	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	0	3	0.00	697443100	233725	317.09	2990	3015	2915	3890	2100	2995	2984.03	2.87	5694	13731	3035	3015	2980	2960	2925	3025	2970	551	895	500	2210	5	1	110202945	3301	-62.40	0.44	12	0.21	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.33	N	126560	500	551 억	1547168	N	N	0	N	N
92	20230816	140748	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2985	-10	5	-0.33	606289010	203185	275.66	2990	3015	2915	3890	2100	2995	2983.93	2.86	1072	8431	3035	3015	2980	2960	2925	3025	2970	551	895	500	2210	5	1	110202945	3290	-62.19	0.44	12	0.18	-48.00	6834.00	3675	20230525	-18.78	2265	20220928	31.79	3675	-18.78	20230525	2380	25.42	20230103	3675	-18.78	20230525	2265	31.79	20220928	2.33	N	126560	500	551 억	1542546	N	N	0	N	N
93	20230816	130746	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2975	-20	5	-0.67	551071445	184680	250.55	2990	3015	2915	3890	2100	2995	2983.93	2.85	-172	6296	3035	3015	2980	2960	2925	3025	2970	551	895	500	2210	5	1	110202945	3279	-61.98	0.44	12	0.17	-48.00	6834.00	3675	20230525	-19.05	2265	20220928	31.35	3675	-19.05	20230525	2380	25.00	20230103	3675	-19.05	20230525	2265	31.35	20220928	2.33	N	126560	500	551 억	1541302	N	N	0	N	N
94	20230816	120756	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2980	-15	5	-0.50	537964335	180281	244.58	2990	3015	2915	3890	2100	2995	2984.03	2.86	454	5647	3035	3015	2980	2960	2925	3025	2970	551	895	500	2210	5	1	110202945	3284	-62.08	0.44	12	0.16	-48.00	6834.00	3675	20230525	-18.91	2265	20220928	31.57	3675	-18.91	20230525	2380	25.21	20230103	3675	-18.91	20230525	2265	31.57	20220928	2.33	N	126560	500	551 억	1541928	N	N	0	N	N
95	20230816	110752	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2985	-10	5	-0.33	418769270	140463	190.56	2990	3005	2915	3890	2100	2995	2981.35	2.81	-22582	-18400	3035	3015	2980	2960	2925	3025	2970	551	895	500	2210	5	1	110202945	3290	-62.19	0.44	12	0.13	-48.00	6834.00	3675	20230525	-18.78	2265	20220928	31.79	3675	-18.78	20230525	2380	25.42	20230103	3675	-18.78	20230525	2265	31.79	20220928	2.33	N	126560	500	551 억	1518892	N	N	0	N	N
96	20230816	100750	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	3005	10	2	0.33	331149175	111178	150.83	2990	3005	2915	3890	2100	2995	2978.55	2.81	-22146	-19636	3035	3015	2980	2960	2925	3025	2970	551	895	500	2210	5	1	110202945	3312	-62.60	0.44	12	0.10	-48.00	6834.00	3675	20230525	-18.23	2265	20220928	32.67	3675	-18.23	20230525	2380	26.26	20230103	3675	-18.23	20230525	2265	32.67	20220928	2.33	N	126560	500	551 억	1519328	N	N	0	N	N
97	20230816	090747	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2945	-50	5	-1.67	9683010	3268	4.43	2990	2990	2945	3890	2100	2995	2962.98	2.85	-2117	-2080	3035	3015	2980	2960	2925	3025	2970	551	895	500	2210	5	1	110202945	3245	-61.35	0.43	12	0.00	-48.00	6834.00	3675	20230525	-19.86	2265	20220928	30.02	3675	-19.86	20230525	2380	23.74	20230103	3675	-19.86	20230525	2265	30.02	20220928	2.33	N	126560	500	551 억	1539357	N	N	0	N	N
98	20230814	160739	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2995	10	2	0.34	217759385	73176	55.75	2945	3000	2945	3880	2090	2985	2975.82	2.85	491	-501	3035	3010	2970	2945	2905	3022	2957	551	895	500	2200	5	1	110202945	3301	-62.40	0.44	12	0.07	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.34	N	126560	500	551 억	1541211	N	N	3	N	N
99	20230814	150737	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2980	-5	5	-0.17	199771215	67149	51.15	2945	3000	2945	3880	2090	2985	2975.04	2.85	293	-962	3035	3010	2970	2945	2905	3022	2957	551	895	500	2200	5	1	110202945	3284	-62.08	0.44	12	0.06	-48.00	6834.00	3675	20230525	-18.91	2265	20220928	31.57	3675	-18.91	20230525	2380	25.21	20230103	3675	-18.91	20230525	2265	31.57	20220928	2.34	N	126560	500	551 억	1541013	N	N	3	N	N
100	20230814	140738	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2970	-15	5	-0.50	168290345	56607	43.12	2945	2990	2945	3880	2090	2985	2972.96	2.85	610	-405	3035	3010	2970	2945	2905	3022	2957	551	895	500	2200	5	1	110202945	3273	-61.88	0.43	12	0.05	-48.00	6834.00	3675	20230525	-19.18	2265	20220928	31.13	3675	-19.18	20230525	2380	24.79	20230103	3675	-19.18	20230525	2265	31.13	20220928	2.34	N	126560	500	551 억	1541330	N	N	3	N	N
101	20230814	130732	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2970	-15	5	-0.50	163610695	55033	41.92	2945	2990	2945	3880	2090	2985	2972.96	2.85	627	-296	3035	3010	2970	2945	2905	3022	2957	551	895	500	2200	5	1	110202945	3273	-61.88	0.43	12	0.05	-48.00	6834.00	3675	20230525	-19.18	2265	20220928	31.13	3675	-19.18	20230525	2380	24.79	20230103	3675	-19.18	20230525	2265	31.13	20220928	2.34	N	126560	500	551 억	1541347	N	N	3	N	N
102	20230814	120737	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2985	0	3	0.00	142819725	48023	36.58	2945	2990	2945	3880	2090	2985	2973.99	2.85	-631	-1143	3035	3010	2970	2945	2905	3022	2957	551	895	500	2200	5	1	110202945	3290	-62.19	0.44	12	0.04	-48.00	6834.00	3675	20230525	-18.78	2265	20220928	31.79	3675	-18.78	20230525	2380	25.42	20230103	3675	-18.78	20230525	2265	31.79	20220928	2.34	N	126560	500	551 억	1540089	N	N	3	N	N
103	20230814	110732	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2965	-20	5	-0.67	44664215	15031	11.45	2945	2990	2945	3880	2090	2985	2971.47	2.86	1968	1719	3035	3010	2970	2945	2905	3022	2957	551	895	500	2200	5	1	110202945	3268	-61.77	0.43	12	0.01	-48.00	6834.00	3675	20230525	-19.32	2265	20220928	30.91	3675	-19.32	20230525	2380	24.58	20230103	3675	-19.32	20230525	2265	30.91	20220928	2.34	N	126560	500	551 억	1542688	N	N	3	N	N
104	20230814	100733	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2965	-20	5	-0.67	36407055	12246	9.33	2945	2990	2945	3880	2090	2985	2972.98	2.86	1968	1952	3035	3010	2970	2945	2905	3022	2957	551	895	500	2200	5	1	110202945	3268	-61.77	0.43	12	0.01	-48.00	6834.00	3675	20230525	-19.32	2265	20220928	30.91	3675	-19.32	20230525	2380	24.58	20230103	3675	-19.32	20230525	2265	30.91	20220928	2.34	N	126560	500	551 억	1542688	N	N	3	N	N
105	20230814	090732	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2980	-5	5	-0.17	3224365	1094	0.83	2945	2980	2945	3880	2090	2985	2947.32	2.85	-61	162	3035	3010	2970	2945	2905	3022	2957	551	895	500	2200	5	1	110202945	3284	-62.08	0.44	12	0.00	-48.00	6834.00	3675	20230525	-18.91	2265	20220928	31.57	3675	-18.91	20230525	2380	25.21	20230103	3675	-18.91	20230525	2265	31.57	20220928	2.34	N	126560	500	551 억	1540659	N	N	3	N	N
106	20230811	160733	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2985	0	3	0.00	388457700	131215	35.49	2975	2995	2930	3880	2090	2985	2960.47	2.85	-2161	-6295	3071	3027	2941	2897	2811	3050	2920	551	895	500	2200	5	1	110202945	3290	-62.19	0.44	12	0.12	-48.00	6834.00	3675	20230525	-18.78	2265	20220928	31.79	3675	-18.78	20230525	2380	25.42	20230103	3675	-18.78	20230525	2265	31.79	20220928	2.38	N	126560	500	551 억	1540720	N	N	3	N	N
107	20230811	150729	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2975	-10	5	-0.34	362821085	122618	33.16	2975	2995	2930	3880	2090	2985	2958.95	2.86	265	-3527	3071	3027	2941	2897	2811	3050	2920	551	895	500	2200	5	1	110202945	3279	-61.98	0.44	12	0.11	-48.00	6834.00	3675	20230525	-19.05	2265	20220928	31.35	3675	-19.05	20230525	2380	25.00	20230103	3675	-19.05	20230525	2265	31.35	20220928	2.38	N	126560	500	551 억	1543146	N	N	19	N	N
108	20230811	140727	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2975	-10	5	-0.34	186683235	63176	17.09	2975	2985	2930	3880	2090	2985	2954.97	2.85	-6566	-9185	3071	3027	2941	2897	2811	3050	2920	551	895	500	2200	5	1	110202945	3279	-61.98	0.44	12	0.06	-48.00	6834.00	3675	20230525	-19.05	2265	20220928	31.35	3675	-19.05	20230525	2380	25.00	20230103	3675	-19.05	20230525	2265	31.35	20220928	2.38	N	126560	500	551 억	1536315	N	N	19	N	N
109	20230811	130727	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2945	-40	5	-1.34	138087270	46769	12.65	2975	2985	2930	3880	2090	2985	2952.54	2.85	-4588	-6512	3071	3027	2941	2897	2811	3050	2920	551	895	500	2200	5	1	110202945	3245	-61.35	0.43	12	0.04	-48.00	6834.00	3675	20230525	-19.86	2265	20220928	30.02	3675	-19.86	20230525	2380	23.74	20230103	3675	-19.86	20230525	2265	30.02	20220928	2.38	N	126560	500	551 억	1538293	N	N	19	N	N
110	20230811	120720	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2935	-50	5	-1.68	120472295	40780	11.03	2975	2985	2930	3880	2090	2985	2954.20	2.85	-5050	-6391	3071	3027	2941	2897	2811	3050	2920	551	895	500	2200	5	1	110202945	3234	-61.15	0.43	12	0.04	-48.00	6834.00	3675	20230525	-20.14	2265	20220928	29.58	3675	-20.14	20230525	2380	23.32	20230103	3675	-20.14	20230525	2265	29.58	20220928	2.38	N	126560	500	551 억	1537831	N	N	19	N	N
111	20230811	110720	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2950	-35	5	-1.17	77230170	26087	7.05	2975	2985	2945	3880	2090	2985	2960.48	2.85	-6284	-6879	3071	3027	2941	2897	2811	3050	2920	551	895	500	2200	5	1	110202945	3251	-61.46	0.43	12	0.02	-48.00	6834.00	3675	20230525	-19.73	2265	20220928	30.24	3675	-19.73	20230525	2380	23.95	20230103	3675	-19.73	20230525	2265	30.24	20220928	2.38	N	126560	500	551 억	1536597	N	N	19	N	N
112	20230811	100719	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2975	-10	5	-0.34	55398575	18700	5.06	2975	2985	2945	3880	2090	2985	2962.49	2.85	-3920	-4142	3071	3027	2941	2897	2811	3050	2920	551	895	500	2200	5	1	110202945	3279	-61.98	0.44	12	0.02	-48.00	6834.00	3675	20230525	-19.05	2265	20220928	31.35	3675	-19.05	20230525	2380	25.00	20230103	3675	-19.05	20230525	2265	31.35	20220928	2.38	N	126560	500	551 억	1538961	N	N	19	N	N
113	20230811	090727	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2960	-25	5	-0.84	11654070	3945	1.07	2975	2975	2945	3880	2090	2985	2954.14	2.86	-525	-525	3071	3027	2941	2897	2811	3050	2920	551	895	500	2200	5	1	110202945	3262	-61.67	0.43	12	0.00	-48.00	6834.00	3675	20230525	-19.46	2265	20220928	30.68	3675	-19.46	20230525	2380	24.37	20230103	3675	-19.46	20230525	2265	30.68	20220928	2.38	N	126560	500	551 억	1542356	N	N	19	N	N
114	20230810	160719	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2985	95	2	3.29	1087022415	368604	136.34	2880	2985	2855	3755	2025	2890	2949.02	2.86	-8158	-32034	3003	2946	2853	2796	2703	2975	2825	551	865	500	2130	5	1	110202945	3290	-62.19	0.44	12	0.33	-48.00	6834.00	3675	20230525	-18.78	2265	20220928	31.79	3675	-18.78	20230525	2380	25.42	20230103	3675	-18.78	20230525	2265	31.79	20220928	2.39	N	126560	500	551 억	1541862	N	N	19	N	N
115	20230810	150717	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2960	70	2	2.42	1013887105	343978	127.23	2880	2985	2855	3755	2025	2890	2947.53	2.86	-5511	-29321	3003	2946	2853	2796	2703	2975	2825	551	865	500	2130	5	1	110202945	3262	-61.67	0.43	12	0.31	-48.00	6834.00	3675	20230525	-19.46	2265	20220928	30.68	3675	-19.46	20230525	2380	24.37	20230103	3675	-19.46	20230525	2265	30.68	20220928	2.39	N	126560	500	551 억	1544509	N	N	6	N	N
116	20230810	140717	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2950	60	2	2.08	927268470	314710	116.40	2880	2985	2855	3755	2025	2890	2946.42	2.86	-4171	-20356	3003	2946	2853	2796	2703	2975	2825	551	865	500	2130	5	1	110202945	3251	-61.46	0.43	12	0.29	-48.00	6834.00	3675	20230525	-19.73	2265	20220928	30.24	3675	-19.73	20230525	2380	23.95	20230103	3675	-19.73	20230525	2265	30.24	20220928	2.39	N	126560	500	551 억	1545849	N	N	6	N	N
117	20230810	130711	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2965	75	2	2.60	756599125	257355	95.19	2880	2985	2855	3755	2025	2890	2939.90	2.87	-2537	-13243	3003	2946	2853	2796	2703	2975	2825	551	865	500	2130	5	1	110202945	3268	-61.77	0.43	12	0.23	-48.00	6834.00	3675	20230525	-19.32	2265	20220928	30.91	3675	-19.32	20230525	2380	24.58	20230103	3675	-19.32	20230525	2265	30.91	20220928	2.39	N	126560	500	551 억	1547483	N	N	6	N	N
118	20230810	120723	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2945	55	2	1.90	682006785	232103	85.85	2880	2985	2855	3755	2025	2890	2938.38	2.87	-2436	-5777	3003	2946	2853	2796	2703	2975	2825	551	865	500	2130	5	1	110202945	3245	-61.35	0.43	12	0.21	-48.00	6834.00	3675	20230525	-19.86	2265	20220928	30.02	3675	-19.86	20230525	2380	23.74	20230103	3675	-19.86	20230525	2265	30.02	20220928	2.39	N	126560	500	551 억	1547584	N	N	6	N	N
119	20230810	110724	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2945	55	2	1.90	497207765	169845	62.82	2880	2960	2855	3755	2025	2890	2927.42	2.86	-3268	-3401	3003	2946	2853	2796	2703	2975	2825	551	865	500	2130	5	1	110202945	3245	-61.35	0.43	12	0.15	-48.00	6834.00	3675	20230525	-19.86	2265	20220928	30.02	3675	-19.86	20230525	2380	23.74	20230103	3675	-19.86	20230525	2265	30.02	20220928	2.39	N	126560	500	551 억	1546752	N	N	6	N	N
120	20230810	100720	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2940	50	2	1.73	377711975	129369	47.85	2880	2960	2855	3755	2025	2890	2919.65	2.86	-4498	-4746	3003	2946	2853	2796	2703	2975	2825	551	865	500	2130	5	1	110202945	3240	-61.25	0.43	12	0.12	-48.00	6834.00	3675	20230525	-20.00	2265	20220928	29.80	3675	-20.00	20230525	2380	23.53	20230103	3675	-20.00	20230525	2265	29.80	20220928	2.39	N	126560	500	551 억	1545522	N	N	6	N	N
121	20230810	090729	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2875	-15	5	-0.52	16856710	5884	2.18	2880	2880	2855	3755	2025	2890	2864.84	2.87	279	205	3003	2946	2853	2796	2703	2975	2825	551	865	500	2130	5	1	110202945	3168	-59.90	0.42	12	0.01	-48.00	6834.00	3675	20230525	-21.77	2265	20220928	26.93	3675	-21.77	20230525	2380	20.80	20230103	3675	-21.77	20230525	2265	26.93	20220928	2.39	N	126560	500	551 억	1550299	N	N	6	N	N
122	20230809	160718	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2890	90	2	3.21	770393540	268490	78.62	2775	2910	2760	3640	1960	2800	2869.36	2.87	-57362	-57307	2946	2872	2811	2737	2676	2910	2775	551	840	500	2070	5	1	110202945	3185	-60.21	0.42	12	0.24	-48.00	6834.00	3675	20230525	-21.36	2265	20220928	27.59	3675	-21.36	20230525	2380	21.43	20230103	3675	-21.36	20230525	2265	27.59	20220928	2.40	N	126560	500	551 억	1550020	N	N	6	N	N
123	20230809	150710	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2870	70	2	2.50	760467800	265039	77.61	2775	2910	2760	3640	1960	2800	2869.27	2.87	-55896	-55974	2946	2872	2811	2737	2676	2910	2775	551	840	500	2070	5	1	110202945	3163	-59.79	0.42	12	0.24	-48.00	6834.00	3675	20230525	-21.90	2265	20220928	26.71	3675	-21.90	20230525	2380	20.59	20230103	3675	-21.90	20230525	2265	26.71	20220928	2.40	N	126560	500	551 억	1551486	N	N	0	N	N
124	20230809	140709	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2875	75	2	2.68	692729870	241470	70.70	2775	2910	2760	3640	1960	2800	2868.80	2.88	-53785	-54637	2946	2872	2811	2737	2676	2910	2775	551	840	500	2070	5	1	110202945	3168	-59.90	0.42	12	0.22	-48.00	6834.00	3675	20230525	-21.77	2265	20220928	26.93	3675	-21.77	20230525	2380	20.80	20230103	3675	-21.77	20230525	2265	26.93	20220928	2.40	N	126560	500	551 억	1553597	N	N	0	N	N
125	20230809	130724	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2855	55	2	1.96	627888275	218932	64.11	2775	2910	2760	3640	1960	2800	2867.96	2.88	-54399	-54544	2946	2872	2811	2737	2676	2910	2775	551	840	500	2070	5	1	110202945	3146	-59.48	0.42	12	0.20	-48.00	6834.00	3675	20230525	-22.31	2265	20220928	26.05	3675	-22.31	20230525	2380	19.96	20230103	3675	-22.31	20230525	2265	26.05	20220928	2.40	N	126560	500	551 억	1552983	N	N	0	N	N
126	20230809	120721	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2850	50	2	1.79	432378185	151267	44.29	2775	2910	2760	3640	1960	2800	2858.38	2.90	-40930	-41072	2946	2872	2811	2737	2676	2910	2775	551	840	500	2070	5	1	110202945	3141	-59.38	0.42	12	0.14	-48.00	6834.00	3675	20230525	-22.45	2265	20220928	25.83	3675	-22.45	20230525	2380	19.75	20230103	3675	-22.45	20230525	2265	25.83	20220928	2.40	N	126560	500	551 억	1566452	N	N	0	N	N
127	20230809	110718	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2850	50	2	1.79	410678570	143650	42.06	2775	2910	2760	3640	1960	2800	2858.88	2.91	-37561	-37701	2946	2872	2811	2737	2676	2910	2775	551	840	500	2070	5	1	110202945	3141	-59.38	0.42	12	0.13	-48.00	6834.00	3675	20230525	-22.45	2265	20220928	25.83	3675	-22.45	20230525	2380	19.75	20230103	3675	-22.45	20230525	2265	25.83	20220928	2.40	N	126560	500	551 억	1569821	N	N	0	N	N
128	20230809	100707	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2850	50	2	1.79	324372720	113579	33.26	2775	2910	2760	3640	1960	2800	2855.92	2.93	-26267	-27162	2946	2872	2811	2737	2676	2910	2775	551	840	500	2070	5	1	110202945	3141	-59.38	0.42	12	0.10	-48.00	6834.00	3675	20230525	-22.45	2265	20220928	25.83	3675	-22.45	20230525	2380	19.75	20230103	3675	-22.45	20230525	2265	25.83	20220928	2.40	N	126560	500	551 억	1581115	N	N	0	N	N
129	20230809	090711	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2770	-30	5	-1.07	7456655	2690	0.79	2775	2775	2770	3640	1960	2800	2771.99	2.98	-673	-672	2946	2872	2811	2737	2676	2910	2775	551	840	500	2070	5	1	110202945	3053	-57.71	0.41	12	0.00	-48.00	6834.00	3675	20230525	-24.63	2265	20220928	22.30	3675	-24.63	20230525	2380	16.39	20230103	3675	-24.63	20230525	2265	22.30	20220928	2.40	N	126560	500	551 억	1606709	N	N	0	N	N
130	20230808	160725	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2800	20	2	0.72	963146860	340671	353.40	2750	2885	2750	3610	1950	2780	2827.22	2.98	-76097	-76416	2816	2797	2766	2747	2716	2782	2732	551	830	500	2050	5	1	110202945	3086	-58.33	0.41	12	0.31	-48.00	6834.00	3675	20230525	-23.81	2265	20220928	23.62	3675	-23.81	20230525	2380	17.65	20230103	3675	-23.81	20230525	2265	23.62	20220928	2.40	N	126560	500	551 억	1607382	N	N	0	N	N
131	20230808	150716	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2785	5	2	0.18	929914110	328787	341.07	2750	2885	2750	3610	1950	2780	2828.32	2.99	-69090	-69217	2816	2797	2766	2747	2716	2782	2732	551	830	500	2050	5	1	110202945	3069	-58.02	0.41	12	0.30	-48.00	6834.00	3675	20230525	-24.22	2265	20220928	22.96	3675	-24.22	20230525	2380	17.02	20230103	3675	-24.22	20230525	2265	22.96	20220928	2.40	N	126560	500	551 억	1614389	N	N	0	N	N
132	20230808	140713	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2805	25	2	0.90	839654560	296459	307.53	2750	2885	2750	3610	1950	2780	2832.28	3.01	-59618	-59294	2816	2797	2766	2747	2716	2782	2732	551	830	500	2050	5	1	110202945	3091	-58.44	0.41	12	0.27	-48.00	6834.00	3675	20230525	-23.67	2265	20220928	23.84	3675	-23.67	20230525	2380	17.86	20230103	3675	-23.67	20230525	2265	23.84	20220928	2.40	N	126560	500	551 억	1623861	N	N	0	N	N
133	20230808	130705	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2795	15	2	0.54	802168430	283097	293.67	2750	2885	2750	3610	1950	2780	2833.55	3.02	-50433	-50209	2816	2797	2766	2747	2716	2782	2732	551	830	500	2050	5	1	110202945	3080	-58.23	0.41	12	0.26	-48.00	6834.00	3675	20230525	-23.95	2265	20220928	23.40	3675	-23.95	20230525	2380	17.44	20230103	3675	-23.95	20230525	2265	23.40	20220928	2.40	N	126560	500	551 억	1633046	N	N	0	N	N
134	20230808	120711	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2800	20	2	0.72	774397150	273154	283.36	2750	2885	2750	3610	1950	2780	2835.02	3.03	-45115	-44983	2816	2797	2766	2747	2716	2782	2732	551	830	500	2050	5	1	110202945	3086	-58.33	0.41	12	0.25	-48.00	6834.00	3675	20230525	-23.81	2265	20220928	23.62	3675	-23.81	20230525	2380	17.65	20230103	3675	-23.81	20230525	2265	23.62	20220928	2.40	N	126560	500	551 억	1638364	N	N	0	N	N
135	20230808	110701	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2840	60	2	2.16	716889140	252672	262.11	2750	2885	2750	3610	1950	2780	2837.23	3.04	-42304	-42249	2816	2797	2766	2747	2716	2782	2732	551	830	500	2050	5	1	110202945	3130	-59.17	0.42	12	0.23	-48.00	6834.00	3675	20230525	-22.72	2265	20220928	25.39	3675	-22.72	20230525	2380	19.33	20230103	3675	-22.72	20230525	2265	25.39	20220928	2.40	N	126560	500	551 억	1641175	N	N	0	N	N
136	20230808	100714	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2860	80	2	2.88	511153445	180644	187.39	2750	2865	2750	3610	1950	2780	2829.62	3.07	-27292	-27278	2816	2797	2766	2747	2716	2782	2732	551	830	500	2050	5	1	110202945	3152	-59.58	0.42	12	0.16	-48.00	6834.00	3675	20230525	-22.18	2265	20220928	26.27	3675	-22.18	20230525	2380	20.17	20230103	3675	-22.18	20230525	2265	26.27	20220928	2.40	N	126560	500	551 억	1656187	N	N	0	N	N
137	20230808	090716	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2765	-15	5	-0.54	12376250	4459	4.63	2750	2780	2750	3610	1950	2780	2775.57	3.12	-453	-453	2816	2797	2766	2747	2716	2782	2732	551	830	500	2050	5	1	110202945	3047	-57.60	0.40	12	0.00	-48.00	6834.00	3675	20230525	-24.76	2265	20220928	22.08	3675	-24.76	20230525	2380	16.18	20230103	3675	-24.76	20230525	2265	22.08	20220928	2.40	N	126560	500	551 억	1683026	N	N	0	N	N
138	20230807	160710	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2780	-10	5	-0.36	264824820	96358	60.56	2785	2785	2735	3625	1955	2790	2748.34	3.12	-13651	-15797	2863	2826	2753	2716	2643	2845	2735	551	835	500	2060	5	1	110202945	3064	-57.92	0.41	12	0.09	-48.00	6834.00	3675	20230525	-24.35	2265	20220928	22.74	3675	-24.35	20230525	2380	16.81	20230103	3675	-24.35	20230525	2265	22.74	20220928	2.38	N	126560	500	551 억	1683479	N	N	261	N	N
139	20230807	150710	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2755	-35	5	-1.25	238204800	86715	54.50	2785	2785	2735	3625	1955	2790	2746.98	3.12	-11979	-14061	2863	2826	2753	2716	2643	2845	2735	551	835	500	2060	5	1	110202945	3036	-57.40	0.40	12	0.08	-48.00	6834.00	3675	20230525	-25.03	2265	20220928	21.63	3675	-25.03	20230525	2380	15.76	20230103	3675	-25.03	20230525	2265	21.63	20220928	2.38	N	126560	500	551 억	1685151	N	N	261	N	N
140	20230807	140712	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2745	-45	5	-1.61	201817835	73458	46.17	2785	2785	2735	3625	1955	2790	2747.39	3.12	-11676	-13707	2863	2826	2753	2716	2643	2845	2735	551	835	500	2060	5	1	110202945	3025	-57.19	0.40	12	0.07	-48.00	6834.00	3675	20230525	-25.31	2265	20220928	21.19	3675	-25.31	20230525	2380	15.34	20230103	3675	-25.31	20230525	2265	21.19	20220928	2.38	N	126560	500	551 억	1685454	N	N	261	N	N
141	20230807	130706	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2745	-45	5	-1.61	177449180	64570	40.58	2785	2785	2740	3625	1955	2790	2748.17	3.12	-11038	-12366	2863	2826	2753	2716	2643	2845	2735	551	835	500	2060	5	1	110202945	3025	-57.19	0.40	12	0.06	-48.00	6834.00	3675	20230525	-25.31	2265	20220928	21.19	3675	-25.31	20230525	2380	15.34	20230103	3675	-25.31	20230525	2265	21.19	20220928	2.38	N	126560	500	551 억	1686092	N	N	261	N	N
142	20230807	120704	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2750	-40	5	-1.43	136541120	49668	31.22	2785	2785	2740	3625	1955	2790	2749.08	3.13	-8673	-9451	2863	2826	2753	2716	2643	2845	2735	551	835	500	2060	5	1	110202945	3031	-57.29	0.40	12	0.05	-48.00	6834.00	3675	20230525	-25.17	2265	20220928	21.41	3675	-25.17	20230525	2380	15.55	20230103	3675	-25.17	20230525	2265	21.41	20220928	2.38	N	126560	500	551 억	1688457	N	N	261	N	N
143	20230807	110700	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2755	-35	5	-1.25	109775430	39920	25.09	2785	2785	2740	3625	1955	2790	2749.89	3.13	-9455	-9770	2863	2826	2753	2716	2643	2845	2735	551	835	500	2060	5	1	110202945	3036	-57.40	0.40	12	0.04	-48.00	6834.00	3675	20230525	-25.03	2265	20220928	21.63	3675	-25.03	20230525	2380	15.76	20230103	3675	-25.03	20230525	2265	21.63	20220928	2.38	N	126560	500	551 억	1687675	N	N	261	N	N
144	20230807	100707	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2755	-35	5	-1.25	34460795	12517	7.87	2785	2785	2745	3625	1955	2790	2753.12	3.14	-4013	-4131	2863	2826	2753	2716	2643	2845	2735	551	835	500	2060	5	1	110202945	3036	-57.40	0.40	12	0.01	-48.00	6834.00	3675	20230525	-25.03	2265	20220928	21.63	3675	-25.03	20230525	2380	15.76	20230103	3675	-25.03	20230525	2265	21.63	20220928	2.38	N	126560	500	551 억	1693117	N	N	261	N	N
145	20230807	090706	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2750	-40	5	-1.43	8209630	2979	1.87	2785	2785	2745	3625	1955	2790	2755.83	3.14	-911	-1047	2863	2826	2753	2716	2643	2845	2735	551	835	500	2060	5	1	110202945	3031	-57.29	0.40	12	0.00	-48.00	6834.00	3675	20230525	-25.17	2265	20220928	21.41	3675	-25.17	20230525	2380	15.55	20230103	3675	-25.17	20230525	2265	21.41	20220928	2.38	N	126560	500	551 억	1696219	N	N	261	N	N
146	20230804	160700	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2790	100	2	3.72	433946090	158118	171.24	2705	2790	2680	3495	1885	2690	2742.94	3.14	19300	19428	2756	2722	2706	2672	2656	2715	2665	551	805	500	1990	5	1	110202945	3075	-58.12	0.41	12	0.14	-48.00	6834.00	3675	20230525	-24.08	2265	20220928	23.18	3675	-24.08	20230525	2380	17.23	20230103	3675	-24.08	20230525	2265	23.18	20220928	2.38	N	126560	500	551 억	1697130	N	N	261	N	N
147	20230804	150659	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2775	85	2	3.16	368887770	134763	145.95	2705	2785	2680	3495	1885	2690	2737.31	3.15	22700	22667	2756	2722	2706	2672	2656	2715	2665	551	805	500	1990	5	1	110202945	3058	-57.81	0.41	12	0.12	-48.00	6834.00	3675	20230525	-24.49	2265	20220928	22.52	3675	-24.49	20230525	2380	16.60	20230103	3675	-24.49	20230525	2265	22.52	20220928	2.38	N	126560	500	551 억	1700530	N	N	1023	N	N
148	20230804	140711	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2740	50	2	1.86	179455720	66079	71.56	2705	2755	2680	3495	1885	2690	2715.78	3.12	7688	7448	2756	2722	2706	2672	2656	2715	2665	551	805	500	1990	5	1	110202945	3020	-57.08	0.40	12	0.06	-48.00	6834.00	3675	20230525	-25.44	2265	20220928	20.97	3675	-25.44	20230525	2380	15.13	20230103	3675	-25.44	20230525	2265	20.97	20220928	2.38	N	126560	500	551 억	1685518	N	N	1023	N	N
149	20230804	130658	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2700	10	2	0.37	82849535	30707	33.25	2705	2740	2680	3495	1885	2690	2698.07	3.09	-7747	-7776	2756	2722	2706	2672	2656	2715	2665	551	805	500	1990	5	1	110202945	2975	-56.25	0.40	12	0.03	-48.00	6834.00	3675	20230525	-26.53	2265	20220928	19.21	3675	-26.53	20230525	2380	13.45	20230103	3675	-26.53	20230525	2265	19.21	20220928	2.38	N	126560	500	551 억	1670083	N	N	1023	N	N
150	20230804	120657	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2695	5	2	0.19	78765485	29194	31.62	2705	2740	2680	3495	1885	2690	2698.00	3.09	-7614	-7643	2756	2722	2706	2672	2656	2715	2665	551	805	500	1990	5	1	110202945	2970	-56.15	0.39	12	0.03	-48.00	6834.00	3675	20230525	-26.67	2265	20220928	18.98	3675	-26.67	20230525	2380	13.24	20230103	3675	-26.67	20230525	2265	18.98	20220928	2.38	N	126560	500	551 억	1670216	N	N	1023	N	N
151	20230804	110704	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2705	15	2	0.56	59925210	22204	24.05	2705	2740	2680	3495	1885	2690	2698.85	3.09	-7928	-7921	2756	2722	2706	2672	2656	2715	2665	551	805	500	1990	5	1	110202945	2981	-56.35	0.40	12	0.02	-48.00	6834.00	3675	20230525	-26.39	2265	20220928	19.43	3675	-26.39	20230525	2380	13.66	20230103	3675	-26.39	20230525	2265	19.43	20220928	2.38	N	126560	500	551 억	1669902	N	N	1023	N	N
152	20230804	100654	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2705	15	2	0.56	44502340	16492	17.86	2705	2740	2680	3495	1885	2690	2698.42	3.10	-2403	-2379	2756	2722	2706	2672	2656	2715	2665	551	805	500	1990	5	1	110202945	2981	-56.35	0.40	12	0.01	-48.00	6834.00	3675	20230525	-26.39	2265	20220928	19.43	3675	-26.39	20230525	2380	13.66	20230103	3675	-26.39	20230525	2265	19.43	20220928	2.38	N	126560	500	551 억	1675427	N	N	1023	N	N
153	20230804	090653	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2690	0	3	0.00	296430	110	0.12	2705	2705	2690	3495	1885	2690	2694.82	3.11	-51	-49	2756	2722	2706	2672	2656	2715	2665	551	805	500	1990	5	1	110202945	2964	-56.04	0.39	12	0.00	-48.00	6834.00	3675	20230525	-26.80	2265	20220928	18.76	3675	-26.80	20230525	2380	13.03	20230103	3675	-26.80	20230525	2265	18.76	20220928	2.38	N	126560	500	551 억	1677779	N	N	1023	N	N
154	20230803	160654	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2690	-35	5	-1.28	249939305	92302	90.06	2720	2740	2690	3540	1910	2725	2707.84	3.11	-6478	-7169	2771	2747	2721	2697	2671	2735	2685	551	815	500	2010	5	1	110202945	2964	-56.04	0.39	12	0.08	-48.00	6834.00	3675	20230525	-26.80	2265	20220928	18.76	3675	-26.80	20230525	2380	13.03	20230103	3675	-26.80	20230525	2265	18.76	20220928	2.37	N	126560	500	551 억	1677245	N	N	1023	N	N
155	20230803	150659	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2695	-30	5	-1.10	234655755	86623	84.52	2720	2740	2690	3540	1910	2725	2708.93	3.10	-7133	-8413	2771	2747	2721	2697	2671	2735	2685	551	815	500	2010	5	1	110202945	2970	-56.15	0.39	12	0.08	-48.00	6834.00	3675	20230525	-26.67	2265	20220928	18.98	3675	-26.67	20230525	2380	13.24	20230103	3675	-26.67	20230525	2265	18.98	20220928	2.37	N	126560	500	551 억	1676590	N	N	0	N	N
156	20230803	140652	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2700	-25	5	-0.92	220682935	81439	79.46	2720	2740	2690	3540	1910	2725	2709.79	3.10	-7329	-8246	2771	2747	2721	2697	2671	2735	2685	551	815	500	2010	5	1	110202945	2975	-56.25	0.40	12	0.07	-48.00	6834.00	3675	20230525	-26.53	2265	20220928	19.21	3675	-26.53	20230525	2380	13.45	20230103	3675	-26.53	20230525	2265	19.21	20220928	2.37	N	126560	500	551 억	1676394	N	N	0	N	N
157	20230803	130656	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2710	-15	5	-0.55	161282635	59446	58.00	2720	2740	2690	3540	1910	2725	2713.09	3.08	-18715	-19452	2771	2747	2721	2697	2671	2735	2685	551	815	500	2010	5	1	110202945	2986	-56.46	0.40	12	0.05	-48.00	6834.00	3675	20230525	-26.26	2265	20220928	19.65	3675	-26.26	20230525	2380	13.87	20230103	3675	-26.26	20230525	2265	19.65	20220928	2.37	N	126560	500	551 억	1665008	N	N	0	N	N
158	20230803	120659	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2690	-35	5	-1.28	142334960	52423	51.15	2720	2740	2690	3540	1910	2725	2715.12	3.09	-17385	-17981	2771	2747	2721	2697	2671	2735	2685	551	815	500	2010	5	1	110202945	2964	-56.04	0.39	12	0.05	-48.00	6834.00	3675	20230525	-26.80	2265	20220928	18.76	3675	-26.80	20230525	2380	13.03	20230103	3675	-26.80	20230525	2265	18.76	20220928	2.37	N	126560	500	551 억	1666338	N	N	0	N	N
159	20230803	110651	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2705	-20	5	-0.73	113817025	41854	40.84	2720	2740	2700	3540	1910	2725	2719.38	3.09	-16261	-16354	2771	2747	2721	2697	2671	2735	2685	551	815	500	2010	5	1	110202945	2981	-56.35	0.40	12	0.04	-48.00	6834.00	3675	20230525	-26.39	2265	20220928	19.43	3675	-26.39	20230525	2380	13.66	20230103	3675	-26.39	20230525	2265	19.43	20220928	2.37	N	126560	500	551 억	1667462	N	N	0	N	N
160	20230803	100650	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2715	-10	5	-0.37	63040515	23134	22.57	2720	2740	2700	3540	1910	2725	2725.02	3.11	-1765	-1848	2771	2747	2721	2697	2671	2735	2685	551	815	500	2010	5	1	110202945	2992	-56.56	0.40	12	0.02	-48.00	6834.00	3675	20230525	-26.12	2265	20220928	19.87	3675	-26.12	20230525	2380	14.08	20230103	3675	-26.12	20230525	2265	19.87	20220928	2.37	N	126560	500	551 억	1681958	N	N	0	N	N
161	20230803	090650	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2710	-15	5	-0.55	3305255	1218	1.19	2720	2725	2700	3540	1910	2725	2713.67	3.12	-789	-872	2771	2747	2721	2697	2671	2735	2685	551	815	500	2010	5	1	110202945	2986	-56.46	0.40	12	0.00	-48.00	6834.00	3675	20230525	-26.26	2265	20220928	19.65	3675	-26.26	20230525	2380	13.87	20230103	3675	-26.26	20230525	2265	19.65	20220928	2.37	N	126560	500	551 억	1682934	N	N	0	N	N
162	20230802	160653	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2725	-10	5	-0.37	278676880	102457	53.40	2735	2745	2695	3555	1915	2735	2719.88	3.12	-520	-411	2805	2770	2710	2675	2615	2787	2692	551	820	500	2020	5	1	110202945	3003	-56.77	0.40	12	0.09	-48.00	6834.00	3675	20230525	-25.85	2265	20220928	20.31	3675	-25.85	20230525	2380	14.50	20230103	3675	-25.85	20230525	2265	20.31	20220928	2.35	N	126560	500	551 억	1683723	N	N	0	N	N
163	20230802	150702	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2705	-30	5	-1.10	240548655	88373	46.06	2735	2745	2705	3555	1915	2735	2721.97	3.12	-908	-829	2805	2770	2710	2675	2615	2787	2692	551	820	500	2020	5	1	110202945	2981	-56.35	0.40	12	0.08	-48.00	6834.00	3675	20230525	-26.39	2265	20220928	19.43	3675	-26.39	20230525	2380	13.66	20230103	3675	-26.39	20230525	2265	19.43	20220928	2.35	N	126560	500	551 억	1683335	N	N	0	N	N
164	20230802	140655	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2720	-15	5	-0.55	205557105	75478	39.34	2735	2745	2710	3555	1915	2735	2723.40	3.11	-2624	-2572	2805	2770	2710	2675	2615	2787	2692	551	820	500	2020	5	1	110202945	2998	-56.67	0.40	12	0.07	-48.00	6834.00	3675	20230525	-25.99	2265	20220928	20.09	3675	-25.99	20230525	2380	14.29	20230103	3675	-25.99	20230525	2265	20.09	20220928	2.35	N	126560	500	551 억	1681619	N	N	0	N	N
165	20230802	130652	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2725	-10	5	-0.37	182461345	66986	34.91	2735	2745	2710	3555	1915	2735	2723.87	3.11	-2487	-2446	2805	2770	2710	2675	2615	2787	2692	551	820	500	2020	5	1	110202945	3003	-56.77	0.40	12	0.06	-48.00	6834.00	3675	20230525	-25.85	2265	20220928	20.31	3675	-25.85	20230525	2380	14.50	20230103	3675	-25.85	20230525	2265	20.31	20220928	2.35	N	126560	500	551 억	1681756	N	N	0	N	N
166	20230802	120646	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2730	-5	5	-0.18	130303245	47842	24.93	2735	2740	2710	3555	1915	2735	2723.62	3.12	-1422	-1439	2805	2770	2710	2675	2615	2787	2692	551	820	500	2020	5	1	110202945	3009	-56.88	0.40	12	0.04	-48.00	6834.00	3675	20230525	-25.71	2265	20220928	20.53	3675	-25.71	20230525	2380	14.71	20230103	3675	-25.71	20230525	2265	20.53	20220928	2.35	N	126560	500	551 억	1682821	N	N	0	N	N
167	20230802	110646	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2725	-10	5	-0.37	89253370	32791	17.09	2735	2740	2710	3555	1915	2735	2721.89	3.12	-276	-269	2805	2770	2710	2675	2615	2787	2692	551	820	500	2020	5	1	110202945	3003	-56.77	0.40	12	0.03	-48.00	6834.00	3675	20230525	-25.85	2265	20220928	20.31	3675	-25.85	20230525	2380	14.50	20230103	3675	-25.85	20230525	2265	20.31	20220928	2.35	N	126560	500	551 억	1683967	N	N	0	N	N
168	20230802	100648	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2715	-20	5	-0.73	43819715	16121	8.40	2735	2740	2710	3555	1915	2735	2718.18	3.12	-396	-400	2805	2770	2710	2675	2615	2787	2692	551	820	500	2020	5	1	110202945	2992	-56.56	0.40	12	0.01	-48.00	6834.00	3675	20230525	-26.12	2265	20220928	19.87	3675	-26.12	20230525	2380	14.08	20230103	3675	-26.12	20230525	2265	19.87	20220928	2.35	N	126560	500	551 억	1683847	N	N	0	N	N
169	20230802	090649	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2735	0	3	0.00	6866095	2517	1.31	2735	2740	2720	3555	1915	2735	2727.89	3.12	546	546	2805	2770	2710	2675	2615	2787	2692	551	820	500	2020	5	1	110202945	3014	-56.98	0.40	12	0.00	-48.00	6834.00	3675	20230525	-25.58	2265	20220928	20.75	3675	-25.58	20230525	2380	14.92	20230103	3675	-25.58	20230525	2265	20.75	20220928	2.35	N	126560	500	551 억	1684789	N	N	0	N	N
170	20230801	160649	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2735	65	2	2.43	518549430	191701	202.61	2665	2745	2650	3470	1870	2670	2704.99	3.12	30513	28391	2713	2691	2668	2646	2623	2702	2657	551	800	500	1970	5	1	110202945	3014	-56.98	0.40	12	0.17	-48.00	6834.00	3675	20230525	-25.58	2265	20220928	20.75	3675	-25.58	20230525	2380	14.92	20230103	3675	-25.58	20230525	2265	20.75	20220928	2.35	N	126560	500	551 억	1684243	N	N	1	N	N
171	20230801	150645	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2720	50	2	1.87	488760595	180780	191.07	2665	2745	2650	3470	1870	2670	2703.62	3.12	32230	28640	2713	2691	2668	2646	2623	2702	2657	551	800	500	1970	5	1	110202945	2998	-56.67	0.40	12	0.16	-48.00	6834.00	3675	20230525	-25.99	2265	20220928	20.09	3675	-25.99	20230525	2380	14.29	20230103	3675	-25.99	20230525	2265	20.09	20220928	2.35	N	126560	500	551 억	1685960	N	N	1	N	N
172	20230801	140658	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2715	45	2	1.69	450120610	166608	176.09	2665	2745	2650	3470	1870	2670	2701.67	3.10	21155	19016	2713	2691	2668	2646	2623	2702	2657	551	800	500	1970	5	1	110202945	2992	-56.56	0.40	12	0.15	-48.00	6834.00	3675	20230525	-26.12	2265	20220928	19.87	3675	-26.12	20230525	2380	14.08	20230103	3675	-26.12	20230525	2265	19.87	20220928	2.35	N	126560	500	551 억	1674885	N	N	1	N	N
173	20230801	130644	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2730	60	2	2.25	422286250	156395	165.29	2665	2745	2650	3470	1870	2670	2700.13	3.11	25779	24099	2713	2691	2668	2646	2623	2702	2657	551	800	500	1970	5	1	110202945	3009	-56.88	0.40	12	0.14	-48.00	6834.00	3675	20230525	-25.71	2265	20220928	20.53	3675	-25.71	20230525	2380	14.71	20230103	3675	-25.71	20230525	2265	20.53	20220928	2.35	N	126560	500	551 억	1679509	N	N	1	N	N
174	20230801	120643	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2725	55	2	2.06	389673945	144433	152.65	2665	2745	2650	3470	1870	2670	2697.96	3.11	25586	24803	2713	2691	2668	2646	2623	2702	2657	551	800	500	1970	5	1	110202945	3003	-56.77	0.40	12	0.13	-48.00	6834.00	3675	20230525	-25.85	2265	20220928	20.31	3675	-25.85	20230525	2380	14.50	20230103	3675	-25.85	20230525	2265	20.31	20220928	2.35	N	126560	500	551 억	1679316	N	N	1	N	N
175	20230801	110641	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2740	70	2	2.62	364590645	135229	142.92	2665	2745	2650	3470	1870	2670	2696.10	3.11	27857	27749	2713	2691	2668	2646	2623	2702	2657	551	800	500	1970	5	1	110202945	3020	-57.08	0.40	12	0.12	-48.00	6834.00	3675	20230525	-25.44	2265	20220928	20.97	3675	-25.44	20230525	2380	15.13	20230103	3675	-25.44	20230525	2265	20.97	20220928	2.35	N	126560	500	551 억	1681587	N	N	1	N	N
176	20230801	100645	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2740	70	2	2.62	300972590	111926	118.29	2665	2740	2650	3470	1870	2670	2689.03	3.10	22245	22229	2713	2691	2668	2646	2623	2702	2657	551	800	500	1970	5	1	110202945	3020	-57.08	0.40	12	0.10	-48.00	6834.00	3675	20230525	-25.44	2265	20220928	20.97	3675	-25.44	20230525	2380	15.13	20230103	3675	-25.44	20230525	2265	20.97	20220928	2.35	N	126560	500	551 억	1675975	N	N	1	N	N
177	20230801	090640	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2665	-5	5	-0.19	11132760	4175	4.41	2665	2680	2665	3470	1870	2670	2666.53	3.06	215	-190	2713	2691	2668	2646	2623	2702	2657	551	800	500	1970	5	1	110202945	2937	-55.52	0.39	12	0.00	-48.00	6834.00	3675	20230525	-27.48	2265	20220928	17.66	3675	-27.48	20230525	2380	11.97	20230103	3675	-27.48	20230525	2265	17.66	20220928	2.35	N	126560	500	551 억	1653945	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History