KissMeData/006490/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231229	160228	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	5	2	0.41	402918009	326142	192.27	1224	1252	1215	1588	856	1222	1235.51	4.29	84865	69490	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1418	-18.88	2.11	12	0.28	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
3	20231229	150227	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	5	2	0.41	402918009	326142	192.27	1224	1252	1215	1588	856	1222	1235.51	4.29	84865	69490	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1418	-18.88	2.11	12	0.28	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
4	20231229	140226	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	5	2	0.41	402918009	326142	192.27	1224	1252	1215	1588	856	1222	1235.51	4.29	84865	69490	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1418	-18.88	2.11	12	0.28	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
5	20231229	130227	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	5	2	0.41	402918009	326142	192.27	1224	1252	1215	1588	856	1222	1235.51	4.29	84865	69490	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1418	-18.88	2.11	12	0.28	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
6	20231229	120226	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	5	2	0.41	402918009	326142	192.27	1224	1252	1215	1588	856	1222	1235.51	4.29	84865	69490	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1418	-18.88	2.11	12	0.28	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
7	20231229	110220	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	5	2	0.41	402918009	326142	192.27	1224	1252	1215	1588	856	1222	1235.51	4.29	84865	69490	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1418	-18.88	2.11	12	0.28	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
8	20231229	100221	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	5	2	0.41	402918009	326142	192.27	1224	1252	1215	1588	856	1222	1235.51	4.29	84865	69490	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1418	-18.88	2.11	12	0.28	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
9	20231229	090221	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	5	2	0.41	402918009	326142	192.27	1224	1252	1215	1588	856	1222	1235.51	4.29	84865	69490	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1418	-18.88	2.11	12	0.28	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
10	20231228	160220	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	5	2	0.41	400098809	323852	190.92	1224	1252	1215	1588	856	1222	1235.51	4.22	0	69490	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1418	-18.88	2.11	12	0.28	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4876796	N	N	70	N	N
11	20231228	150222	57	100.00	KOSPI	통신업	N	N	N	N	N	1230	8	2	0.65	385084838	311627	183.71	1224	1252	1215	1588	856	1222	1235.72	4.22	0	67472	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1421	-18.92	2.11	12	0.27	-65.00	582.00	1700	20230216	-27.65	1140	20231010	7.89	1700	-27.65	20230216	1140	7.89	20231010	1700	-27.65	20230216	1140	7.89	20231010	0.25	N	006490	500	577 억	4876796	N	N	15	N	N
12	20231228	140221	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	5	2	0.41	366867302	296839	175.00	1224	1252	1215	1588	856	1222	1235.91	4.22	0	67137	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1418	-18.88	2.11	12	0.26	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4876796	N	N	15	N	N
13	20231228	130219	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	5	2	0.41	335239064	270979	159.75	1224	1252	1215	1588	856	1222	1237.14	4.22	0	56713	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1418	-18.88	2.11	12	0.23	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4876796	N	N	15	N	N
14	20231228	120221	57	100.00	KOSPI	통신업	N	N	N	N	N	1233	11	2	0.90	297070776	239958	141.46	1224	1252	1215	1588	856	1222	1238.01	4.22	0	50240	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1425	-18.97	2.12	12	0.21	-65.00	582.00	1700	20230216	-27.47	1140	20231010	8.16	1700	-27.47	20230216	1140	8.16	20231010	1700	-27.47	20230216	1140	8.16	20231010	0.25	N	006490	500	577 억	4876796	N	N	15	N	N
15	20231228	110221	57	100.00	KOSPI	통신업	N	N	N	N	N	1234	12	2	0.98	146891818	119084	70.20	1224	1240	1215	1588	856	1222	1233.51	4.22	0	16529	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1426	-18.98	2.12	12	0.10	-65.00	582.00	1700	20230216	-27.41	1140	20231010	8.25	1700	-27.41	20230216	1140	8.25	20231010	1700	-27.41	20230216	1140	8.25	20231010	0.25	N	006490	500	577 억	4876796	N	N	15	N	N
16	20231228	100219	57	100.00	KOSPI	통신업	N	N	N	N	N	1237	15	2	1.23	86182099	69954	41.24	1224	1238	1215	1588	856	1222	1231.98	4.22	0	-6730	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1430	-19.03	2.13	12	0.06	-65.00	582.00	1700	20230216	-27.24	1140	20231010	8.51	1700	-27.24	20230216	1140	8.51	20231010	1700	-27.24	20230216	1140	8.51	20231010	0.25	N	006490	500	577 억	4876796	N	N	15	N	N
17	20231228	090219	57	100.00	KOSPI	통신업	N	N	N	N	N	1215	-7	5	-0.57	3455806	2830	1.67	1224	1226	1215	1588	856	1222	1221.13	4.22	0	-1178	1244	1232	1221	1209	1198	1239	1216	578	366	500	870	1	1	115562217	1404	-18.69	2.09	12	0.00	-65.00	582.00	1700	20230216	-28.53	1140	20231010	6.58	1700	-28.53	20230216	1140	6.58	20231010	1700	-28.53	20230216	1140	6.58	20231010	0.25	N	006490	500	577 억	4876796	N	N	15	N	N
18	20231227	160220	57	100.00	KOSPI	통신업	N	N	N	N	N	1222	15	2	1.24	206591995	169125	61.95	1214	1233	1210	1569	845	1207	1221.53	4.21	0	9735	1269	1238	1221	1190	1173	1229	1181	578	362	500	860	1	1	115562217	1412	-18.80	2.10	12	0.15	-65.00	582.00	1700	20230216	-28.12	1140	20231010	7.19	1700	-28.12	20230216	1140	7.19	20231010	1700	-28.12	20230216	1140	7.19	20231010	0.25	N	006490	500	577 억	4867688	N	N	15	N	N
19	20231227	150221	57	100.00	KOSPI	통신업	N	N	N	N	N	1221	14	2	1.16	198108892	162178	59.41	1214	1233	1210	1569	845	1207	1221.55	4.21	0	6512	1269	1238	1221	1190	1173	1229	1181	578	362	500	860	1	1	115562217	1411	-18.78	2.10	12	0.14	-65.00	582.00	1700	20230216	-28.18	1140	20231010	7.11	1700	-28.18	20230216	1140	7.11	20231010	1700	-28.18	20230216	1140	7.11	20231010	0.25	N	006490	500	577 억	4867688	N	N	0	N	N
20	20231227	140220	57	100.00	KOSPI	통신업	N	N	N	N	N	1216	9	2	0.75	167903232	137410	50.34	1214	1233	1210	1569	845	1207	1221.91	4.21	0	5536	1269	1238	1221	1190	1173	1229	1181	578	362	500	860	1	1	115562217	1405	-18.71	2.09	12	0.12	-65.00	582.00	1700	20230216	-28.47	1140	20231010	6.67	1700	-28.47	20230216	1140	6.67	20231010	1700	-28.47	20230216	1140	6.67	20231010	0.25	N	006490	500	577 억	4867688	N	N	0	N	N
21	20231227	130219	57	100.00	KOSPI	통신업	N	N	N	N	N	1221	14	2	1.16	133229379	108950	39.91	1214	1233	1210	1569	845	1207	1222.85	4.21	0	20734	1269	1238	1221	1190	1173	1229	1181	578	362	500	860	1	1	115562217	1411	-18.78	2.10	12	0.09	-65.00	582.00	1700	20230216	-28.18	1140	20231010	7.11	1700	-28.18	20230216	1140	7.11	20231010	1700	-28.18	20230216	1140	7.11	20231010	0.25	N	006490	500	577 억	4867688	N	N	0	N	N
22	20231227	120219	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	20	2	1.66	122320452	100025	36.64	1214	1233	1210	1569	845	1207	1222.90	4.21	0	21259	1269	1238	1221	1190	1173	1229	1181	578	362	500	860	1	1	115562217	1418	-18.88	2.11	12	0.09	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4867688	N	N	0	N	N
23	20231227	110220	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	20	2	1.66	93969663	76836	28.15	1214	1233	1210	1569	845	1207	1222.99	4.21	0	16203	1269	1238	1221	1190	1173	1229	1181	578	362	500	860	1	1	115562217	1418	-18.88	2.11	12	0.07	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4867688	N	N	0	N	N
24	20231227	100220	57	100.00	KOSPI	통신업	N	N	N	N	N	1225	18	2	1.49	40228139	32913	12.06	1214	1228	1210	1569	845	1207	1222.26	4.21	0	-9656	1269	1238	1221	1190	1173	1229	1181	578	362	500	860	1	1	115562217	1416	-18.85	2.10	12	0.03	-65.00	582.00	1700	20230216	-27.94	1140	20231010	7.46	1700	-27.94	20230216	1140	7.46	20231010	1700	-27.94	20230216	1140	7.46	20231010	0.25	N	006490	500	577 억	4867688	N	N	0	N	N
25	20231227	090220	57	100.00	KOSPI	통신업	N	N	N	N	N	1216	9	2	0.75	4886100	4019	1.47	1214	1216	1210	1569	845	1207	1215.75	4.21	0	-3568	1269	1238	1221	1190	1173	1229	1181	578	362	500	860	1	1	115562217	1405	-18.71	2.09	12	0.00	-65.00	582.00	1700	20230216	-28.47	1140	20231010	6.67	1700	-28.47	20230216	1140	6.67	20231010	1700	-28.47	20230216	1140	6.67	20231010	0.25	N	006490	500	577 억	4867688	N	N	0	N	N
26	20231226	160220	57	100.00	KOSPI	통신업	N	N	N	N	N	1207	-11	5	-0.90	329844827	271851	98.64	1218	1252	1204	1583	853	1218	1213.33	4.23	0	-28318	1243	1230	1218	1205	1193	1224	1199	578	365	500	870	1	1	115562217	1395	-18.57	2.07	12	0.24	-65.00	582.00	1700	20230216	-29.00	1140	20231010	5.88	1700	-29.00	20230216	1140	5.88	20231010	1700	-29.00	20230216	1140	5.88	20231010	0.28	N	006490	500	577 억	4893907	N	N	1	N	N
27	20231226	150219	57	100.00	KOSPI	통신업	N	N	N	N	N	1209	-9	5	-0.74	316716913	260974	94.69	1218	1252	1204	1583	853	1218	1213.60	4.23	0	-28012	1243	1230	1218	1205	1193	1224	1199	578	365	500	870	1	1	115562217	1397	-18.60	2.08	12	0.23	-65.00	582.00	1700	20230216	-28.88	1140	20231010	6.05	1700	-28.88	20230216	1140	6.05	20231010	1700	-28.88	20230216	1140	6.05	20231010	0.28	N	006490	500	577 억	4893907	N	N	1	N	N
28	20231226	140221	57	100.00	KOSPI	통신업	N	N	N	N	N	1215	-3	5	-0.25	271326691	223426	81.07	1218	1252	1204	1583	853	1218	1214.39	4.23	0	-26548	1243	1230	1218	1205	1193	1224	1199	578	365	500	870	1	1	115562217	1404	-18.69	2.09	12	0.19	-65.00	582.00	1700	20230216	-28.53	1140	20231010	6.58	1700	-28.53	20230216	1140	6.58	20231010	1700	-28.53	20230216	1140	6.58	20231010	0.28	N	006490	500	577 억	4893907	N	N	1	N	N
29	20231226	130220	57	100.00	KOSPI	통신업	N	N	N	N	N	1210	-8	5	-0.66	250351409	206152	74.80	1218	1252	1204	1583	853	1218	1214.40	4.23	0	-38984	1243	1230	1218	1205	1193	1224	1199	578	365	500	870	1	1	115562217	1398	-18.62	2.08	12	0.18	-65.00	582.00	1700	20230216	-28.82	1140	20231010	6.14	1700	-28.82	20230216	1140	6.14	20231010	1700	-28.82	20230216	1140	6.14	20231010	0.28	N	006490	500	577 억	4893907	N	N	1	N	N
30	20231226	120220	57	100.00	KOSPI	통신업	N	N	N	N	N	1224	6	2	0.49	200452305	165054	59.89	1218	1252	1204	1583	853	1218	1214.46	4.23	0	-48635	1243	1230	1218	1205	1193	1224	1199	578	365	500	870	1	1	115562217	1414	-18.83	2.10	12	0.14	-65.00	582.00	1700	20230216	-28.00	1140	20231010	7.37	1700	-28.00	20230216	1140	7.37	20231010	1700	-28.00	20230216	1140	7.37	20231010	0.28	N	006490	500	577 억	4893907	N	N	1	N	N
31	20231226	110221	57	100.00	KOSPI	통신업	N	N	N	N	N	1216	-2	5	-0.16	170070440	140199	50.87	1218	1252	1204	1583	853	1218	1213.06	4.23	0	-48471	1243	1230	1218	1205	1193	1224	1199	578	365	500	870	1	1	115562217	1405	-18.71	2.09	12	0.12	-65.00	582.00	1700	20230216	-28.47	1140	20231010	6.67	1700	-28.47	20230216	1140	6.67	20231010	1700	-28.47	20230216	1140	6.67	20231010	0.28	N	006490	500	577 억	4893907	N	N	1	N	N
32	20231226	100220	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	2	2	0.16	157189836	129635	47.04	1218	1252	1204	1583	853	1218	1212.56	4.23	0	-43851	1243	1230	1218	1205	1193	1224	1199	578	365	500	870	1	1	115562217	1410	-18.77	2.10	12	0.11	-65.00	582.00	1700	20230216	-28.24	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1700	-28.24	20230216	1140	7.02	20231010	0.28	N	006490	500	577 억	4893907	N	N	1	N	N
33	20231226	090221	57	100.00	KOSPI	통신업	N	N	N	N	N	1208	-10	5	-0.82	13466645	11143	4.04	1218	1218	1206	1583	853	1218	1208.53	4.23	0	199	1243	1230	1218	1205	1193	1224	1199	578	365	500	870	1	1	115562217	1396	-18.58	2.08	12	0.01	-65.00	582.00	1700	20230216	-28.94	1140	20231010	5.96	1700	-28.94	20230216	1140	5.96	20231010	1700	-28.94	20230216	1140	5.96	20231010	0.28	N	006490	500	577 억	4893907	N	N	1	N	N
34	20231222	160218	57	100.00	KOSPI	통신업	N	N	N	N	N	1218	-14	5	-1.14	334642604	275150	11.82	1228	1231	1206	1601	863	1232	1216.22	4.25	0	-25398	1382	1307	1255	1180	1128	1344	1217	578	369	500	880	1	1	115562217	1408	-18.74	2.09	12	0.24	-65.00	582.00	1700	20230216	-28.35	1140	20231010	6.84	1700	-28.35	20230216	1140	6.84	20231010	1700	-28.35	20230216	1140	6.84	20231010	0.28	N	006490	500	577 억	4912318	N	N	1	N	N
35	20231222	150218	57	100.00	KOSPI	통신업	N	N	N	N	N	1214	-18	5	-1.46	320889243	263838	11.33	1228	1231	1206	1601	863	1232	1216.24	4.25	0	-22916	1382	1307	1255	1180	1128	1344	1217	578	369	500	880	1	1	115562217	1403	-18.68	2.09	12	0.23	-65.00	582.00	1700	20230216	-28.59	1140	20231010	6.49	1700	-28.59	20230216	1140	6.49	20231010	1700	-28.59	20230216	1140	6.49	20231010	0.28	N	006490	500	577 억	4912318	N	N	0	N	N
36	20231222	140217	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	-12	5	-0.97	278794690	229226	9.85	1228	1231	1206	1601	863	1232	1216.24	4.25	0	-18739	1382	1307	1255	1180	1128	1344	1217	578	369	500	880	1	1	115562217	1410	-18.77	2.10	12	0.20	-65.00	582.00	1700	20230216	-28.24	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1700	-28.24	20230216	1140	7.02	20231010	0.28	N	006490	500	577 억	4912318	N	N	0	N	N
37	20231222	130216	57	100.00	KOSPI	통신업	N	N	N	N	N	1225	-7	5	-0.57	212887516	175007	7.52	1228	1231	1206	1601	863	1232	1216.45	4.25	0	-11185	1382	1307	1255	1180	1128	1344	1217	578	369	500	880	1	1	115562217	1416	-18.85	2.10	12	0.15	-65.00	582.00	1700	20230216	-27.94	1140	20231010	7.46	1700	-27.94	20230216	1140	7.46	20231010	1700	-27.94	20230216	1140	7.46	20231010	0.28	N	006490	500	577 억	4912318	N	N	0	N	N
38	20231222	120217	57	100.00	KOSPI	통신업	N	N	N	N	N	1219	-13	5	-1.06	194786241	160216	6.88	1228	1229	1206	1601	863	1232	1215.77	4.25	0	-4538	1382	1307	1255	1180	1128	1344	1217	578	369	500	880	1	1	115562217	1409	-18.75	2.09	12	0.14	-65.00	582.00	1700	20230216	-28.29	1140	20231010	6.93	1700	-28.29	20230216	1140	6.93	20231010	1700	-28.29	20230216	1140	6.93	20231010	0.28	N	006490	500	577 억	4912318	N	N	0	N	N
39	20231222	110218	57	100.00	KOSPI	통신업	N	N	N	N	N	1216	-16	5	-1.30	153657005	126439	5.43	1228	1229	1206	1601	863	1232	1215.27	4.25	0	-2503	1382	1307	1255	1180	1128	1344	1217	578	369	500	880	1	1	115562217	1405	-18.71	2.09	12	0.11	-65.00	582.00	1700	20230216	-28.47	1140	20231010	6.67	1700	-28.47	20230216	1140	6.67	20231010	1700	-28.47	20230216	1140	6.67	20231010	0.28	N	006490	500	577 억	4912318	N	N	0	N	N
40	20231222	100217	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	-12	5	-0.97	120707485	99383	4.27	1228	1229	1206	1601	863	1232	1214.57	4.25	0	17	1382	1307	1255	1180	1128	1344	1217	578	369	500	880	1	1	115562217	1410	-18.77	2.10	12	0.09	-65.00	582.00	1700	20230216	-28.24	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1700	-28.24	20230216	1140	7.02	20231010	0.28	N	006490	500	577 억	4912318	N	N	0	N	N
41	20231222	090216	57	100.00	KOSPI	통신업	N	N	N	N	N	1209	-23	5	-1.87	41890548	34480	1.48	1228	1229	1206	1601	863	1232	1214.92	4.25	0	-4101	1382	1307	1255	1180	1128	1344	1217	578	369	500	880	1	1	115562217	1397	-18.60	2.08	12	0.03	-65.00	582.00	1700	20230216	-28.88	1140	20231010	6.05	1700	-28.88	20230216	1140	6.05	20231010	1700	-28.88	20230216	1140	6.05	20231010	0.28	N	006490	500	577 억	4912318	N	N	0	N	N
42	20231221	160217	57	100.00	KOSPI	통신업	N	N	N	N	N	1232	29	2	2.41	2960170055	2326941	697.47	1215	1330	1203	1563	843	1203	1272.14	4.18	0	103899	1231	1217	1203	1189	1175	1210	1182	578	360	500	860	1	1	115562217	1424	-18.95	2.12	12	2.01	-65.00	582.00	1700	20230216	-27.53	1140	20231010	8.07	1700	-27.53	20230216	1140	8.07	20231010	1700	-27.53	20230216	1140	8.07	20231010	0.27	N	006490	500	577 억	4833149	N	N	0	N	N
43	20231221	150218	57	100.00	KOSPI	통신업	N	N	N	N	N	1233	30	2	2.49	2905337835	2282459	684.13	1215	1330	1203	1563	843	1203	1272.90	4.18	0	108010	1231	1217	1203	1189	1175	1210	1182	578	360	500	860	1	1	115562217	1425	-18.97	2.12	12	1.98	-65.00	582.00	1700	20230216	-27.47	1140	20231010	8.16	1700	-27.47	20230216	1140	8.16	20231010	1700	-27.47	20230216	1140	8.16	20231010	0.27	N	006490	500	577 억	4833149	N	N	0	N	N
44	20231221	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1239	36	2	2.99	2820406227	2213537	663.48	1215	1330	1203	1563	843	1203	1274.16	4.18	0	93796	1231	1217	1203	1189	1175	1210	1182	578	360	500	860	1	1	115562217	1432	-19.06	2.13	12	1.92	-65.00	582.00	1700	20230216	-27.12	1140	20231010	8.68	1700	-27.12	20230216	1140	8.68	20231010	1700	-27.12	20230216	1140	8.68	20231010	0.27	N	006490	500	577 억	4833149	N	N	0	N	N
45	20231221	130217	57	100.00	KOSPI	통신업	N	N	N	N	N	1244	41	2	3.41	2774308793	2176390	652.34	1215	1330	1203	1563	843	1203	1274.73	4.18	0	92524	1231	1217	1203	1189	1175	1210	1182	578	360	500	860	1	1	115562217	1438	-19.14	2.14	12	1.88	-65.00	582.00	1700	20230216	-26.82	1140	20231010	9.12	1700	-26.82	20230216	1140	9.12	20231010	1700	-26.82	20230216	1140	9.12	20231010	0.27	N	006490	500	577 억	4833149	N	N	0	N	N
46	20231221	120217	57	100.00	KOSPI	통신업	N	N	N	N	N	1263	60	2	4.99	2674333951	2096365	628.36	1215	1330	1203	1563	843	1203	1275.70	4.18	0	90964	1231	1217	1203	1189	1175	1210	1182	578	360	500	860	1	1	115562217	1460	-19.43	2.17	12	1.81	-65.00	582.00	1700	20230216	-25.71	1140	20231010	10.79	1700	-25.71	20230216	1140	10.79	20231010	1700	-25.71	20230216	1140	10.79	20231010	0.27	N	006490	500	577 억	4833149	N	N	0	N	N
47	20231221	110218	57	100.00	KOSPI	통신업	N	N	N	N	N	1252	49	2	4.07	2566231833	2009988	602.47	1215	1330	1203	1563	843	1203	1276.74	4.18	0	67568	1231	1217	1203	1189	1175	1210	1182	578	360	500	860	1	1	115562217	1447	-19.26	2.15	12	1.74	-65.00	582.00	1700	20230216	-26.35	1140	20231010	9.82	1700	-26.35	20230216	1140	9.82	20231010	1700	-26.35	20230216	1140	9.82	20231010	0.27	N	006490	500	577 억	4833149	N	N	0	N	N
48	20231221	100215	57	100.00	KOSPI	통신업	N	N	N	N	N	1255	52	2	4.32	413104375	334858	100.37	1215	1259	1203	1563	843	1203	1233.67	4.18	0	89911	1231	1217	1203	1189	1175	1210	1182	578	360	500	860	1	1	115562217	1450	-19.31	2.16	12	0.29	-65.00	582.00	1700	20230216	-26.18	1140	20231010	10.09	1700	-26.18	20230216	1140	10.09	20231010	1700	-26.18	20230216	1140	10.09	20231010	0.27	N	006490	500	577 억	4833149	N	N	0	N	N
49	20231221	090217	57	100.00	KOSPI	통신업	N	N	N	N	N	1203	0	3	0.00	1457791	1207	0.36	1215	1215	1203	1563	843	1203	1207.78	4.18	0	-76	1231	1217	1203	1189	1175	1210	1182	578	360	500	860	1	1	115562217	1390	-18.51	2.07	12	0.00	-65.00	582.00	1700	20230216	-29.24	1140	20231010	5.53	1700	-29.24	20230216	1140	5.53	20231010	1700	-29.24	20230216	1140	5.53	20231010	0.27	N	006490	500	577 억	4833149	N	N	0	N	N
50	20231220	160218	57	100.00	KOSPI	통신업	N	N	N	N	N	1203	-6	5	-0.50	400043481	333439	186.26	1217	1217	1189	1571	847	1209	1199.75	4.24	0	-52717	1233	1220	1211	1198	1189	1216	1194	578	362	500	870	1	1	115562217	1390	-18.51	2.07	12	0.29	-65.00	582.00	1700	20230216	-29.24	1140	20231010	5.53	1700	-29.24	20230216	1140	5.53	20231010	1700	-29.24	20230216	1140	5.53	20231010	0.26	N	006490	500	577 억	4894164	N	N	0	N	N
51	20231220	150227	57	100.00	KOSPI	통신업	N	N	N	N	N	1208	-1	5	-0.08	367607076	306703	171.33	1217	1217	1189	1571	847	1209	1198.58	4.24	0	-49764	1233	1220	1211	1198	1189	1216	1194	578	362	500	870	1	1	115562217	1396	-18.58	2.08	12	0.27	-65.00	582.00	1700	20230216	-28.94	1140	20231010	5.96	1700	-28.94	20230216	1140	5.96	20231010	1700	-28.94	20230216	1140	5.96	20231010	0.26	N	006490	500	577 억	4894164	N	N	0	N	N
52	20231220	140230	57	100.00	KOSPI	통신업	N	N	N	N	N	1211	2	2	0.17	343530276	286764	160.19	1217	1217	1189	1571	847	1209	1197.95	4.24	0	-50342	1233	1220	1211	1198	1189	1216	1194	578	362	500	870	1	1	115562217	1399	-18.63	2.08	12	0.25	-65.00	582.00	1700	20230216	-28.76	1140	20231010	6.23	1700	-28.76	20230216	1140	6.23	20231010	1700	-28.76	20230216	1140	6.23	20231010	0.26	N	006490	500	577 억	4894164	N	N	0	N	N
53	20231220	130228	57	100.00	KOSPI	통신업	N	N	N	N	N	1201	-8	5	-0.66	303419690	253509	141.61	1217	1217	1189	1571	847	1209	1196.88	4.24	0	-59894	1233	1220	1211	1198	1189	1216	1194	578	362	500	870	1	1	115562217	1388	-18.48	2.06	12	0.22	-65.00	582.00	1700	20230216	-29.35	1140	20231010	5.35	1700	-29.35	20230216	1140	5.35	20231010	1700	-29.35	20230216	1140	5.35	20231010	0.26	N	006490	500	577 억	4894164	N	N	0	N	N
54	20231220	120215	57	100.00	KOSPI	통신업	N	N	N	N	N	1198	-11	5	-0.91	257820398	215465	120.36	1217	1217	1189	1571	847	1209	1196.58	4.24	0	-59885	1233	1220	1211	1198	1189	1216	1194	578	362	500	870	1	1	115562217	1384	-18.43	2.06	12	0.19	-65.00	582.00	1700	20230216	-29.53	1140	20231010	5.09	1700	-29.53	20230216	1140	5.09	20231010	1700	-29.53	20230216	1140	5.09	20231010	0.26	N	006490	500	577 억	4894164	N	N	0	N	N
55	20231220	110217	57	100.00	KOSPI	통신업	N	N	N	N	N	1196	-13	5	-1.08	239440125	200130	111.79	1217	1217	1189	1571	847	1209	1196.42	4.24	0	-56905	1233	1220	1211	1198	1189	1216	1194	578	362	500	870	1	1	115562217	1382	-18.40	2.05	12	0.17	-65.00	582.00	1700	20230216	-29.65	1140	20231010	4.91	1700	-29.65	20230216	1140	4.91	20231010	1700	-29.65	20230216	1140	4.91	20231010	0.26	N	006490	500	577 억	4894164	N	N	0	N	N
56	20231220	100216	57	100.00	KOSPI	통신업	N	N	N	N	N	1191	-18	5	-1.49	171399812	143224	80.01	1217	1217	1189	1571	847	1209	1196.73	4.24	0	-42187	1233	1220	1211	1198	1189	1216	1194	578	362	500	870	1	1	115562217	1376	-18.32	2.05	12	0.12	-65.00	582.00	1700	20230216	-29.94	1140	20231010	4.47	1700	-29.94	20230216	1140	4.47	20231010	1700	-29.94	20230216	1140	4.47	20231010	0.26	N	006490	500	577 억	4894164	N	N	0	N	N
57	20231220	090217	57	100.00	KOSPI	통신업	N	N	N	N	N	1214	5	2	0.41	1110493	918	0.51	1217	1217	1209	1571	847	1209	1209.69	4.24	0	-861	1233	1220	1211	1198	1189	1216	1194	578	362	500	870	1	1	115562217	1403	-18.68	2.09	12	0.00	-65.00	582.00	1700	20230216	-28.59	1140	20231010	6.49	1700	-28.59	20230216	1140	6.49	20231010	1700	-28.59	20230216	1140	6.49	20231010	0.26	N	006490	500	577 억	4894164	N	N	0	N	N
58	20231219	160217	57	100.00	KOSPI	통신업	N	N	N	N	N	1209	-6	5	-0.49	215744639	178725	78.24	1215	1224	1202	1579	851	1215	1207.12	4.28	0	-47831	1251	1233	1223	1205	1195	1228	1200	577	364	500	870	1	1	115359344	1395	-18.60	2.08	12	0.15	-65.00	582.00	1700	20230216	-28.88	1140	20231010	6.05	1700	-28.88	20230216	1140	6.05	20231010	1700	-28.88	20230216	1140	6.05	20231010	0.27	N	006490	500	576 억	4940611	N	N	0	N	N
59	20231219	150216	57	100.00	KOSPI	통신업	N	N	N	N	N	1208	-7	5	-0.58	206337154	170939	74.83	1215	1224	1202	1579	851	1215	1207.08	4.28	0	-44668	1251	1233	1223	1205	1195	1228	1200	577	364	500	870	1	1	115359344	1394	-18.58	2.08	12	0.15	-65.00	582.00	1700	20230216	-28.94	1140	20231010	5.96	1700	-28.94	20230216	1140	5.96	20231010	1700	-28.94	20230216	1140	5.96	20231010	0.27	N	006490	500	576 억	4940611	N	N	0	N	N
60	20231219	140217	57	100.00	KOSPI	통신업	N	N	N	N	N	1211	-4	5	-0.33	166972583	138262	60.53	1215	1224	1202	1579	851	1215	1207.65	4.28	0	-43346	1251	1233	1223	1205	1195	1228	1200	577	364	500	870	1	1	115359344	1397	-18.63	2.08	12	0.12	-65.00	582.00	1700	20230216	-28.76	1140	20231010	6.23	1700	-28.76	20230216	1140	6.23	20231010	1700	-28.76	20230216	1140	6.23	20231010	0.27	N	006490	500	576 억	4940611	N	N	0	N	N
61	20231219	130217	57	100.00	KOSPI	통신업	N	N	N	N	N	1207	-8	5	-0.66	80241596	66346	29.05	1215	1224	1205	1579	851	1215	1209.44	4.28	0	-31882	1251	1233	1223	1205	1195	1228	1200	577	364	500	870	1	1	115359344	1392	-18.57	2.07	12	0.06	-65.00	582.00	1700	20230216	-29.00	1140	20231010	5.88	1700	-29.00	20230216	1140	5.88	20231010	1700	-29.00	20230216	1140	5.88	20231010	0.27	N	006490	500	576 억	4940611	N	N	0	N	N
62	20231219	120218	57	100.00	KOSPI	통신업	N	N	N	N	N	1215	0	3	0.00	59085207	48823	21.37	1215	1224	1205	1579	851	1215	1210.19	4.28	0	-21963	1251	1233	1223	1205	1195	1228	1200	577	364	500	870	1	1	115359344	1402	-18.69	2.09	12	0.04	-65.00	582.00	1700	20230216	-28.53	1140	20231010	6.58	1700	-28.53	20230216	1140	6.58	20231010	1700	-28.53	20230216	1140	6.58	20231010	0.27	N	006490	500	576 억	4940611	N	N	0	N	N
63	20231219	110217	57	100.00	KOSPI	통신업	N	N	N	N	N	1210	-5	5	-0.41	54626843	45143	19.76	1215	1224	1205	1579	851	1215	1210.08	4.28	0	-19802	1251	1233	1223	1205	1195	1228	1200	577	364	500	870	1	1	115359344	1396	-18.62	2.08	12	0.04	-65.00	582.00	1700	20230216	-28.82	1140	20231010	6.14	1700	-28.82	20230216	1140	6.14	20231010	1700	-28.82	20230216	1140	6.14	20231010	0.27	N	006490	500	576 억	4940611	N	N	0	N	N
64	20231219	100216	57	100.00	KOSPI	통신업	N	N	N	N	N	1209	-6	5	-0.49	43474352	35923	15.73	1215	1224	1205	1579	851	1215	1210.21	4.28	0	-19054	1251	1233	1223	1205	1195	1228	1200	577	364	500	870	1	1	115359344	1395	-18.60	2.08	12	0.03	-65.00	582.00	1700	20230216	-28.88	1140	20231010	6.05	1700	-28.88	20230216	1140	6.05	20231010	1700	-28.88	20230216	1140	6.05	20231010	0.27	N	006490	500	576 억	4940611	N	N	0	N	N
65	20231219	090216	57	100.00	KOSPI	통신업	N	N	N	N	N	1222	7	2	0.58	2841745	2335	1.02	1215	1224	1215	1579	851	1215	1217.02	4.28	0	-534	1251	1233	1223	1205	1195	1228	1200	577	364	500	870	1	1	115359344	1410	-18.80	2.10	12	0.00	-65.00	582.00	1700	20230216	-28.12	1140	20231010	7.19	1700	-28.12	20230216	1140	7.19	20231010	1700	-28.12	20230216	1140	7.19	20231010	0.27	N	006490	500	576 억	4940611	N	N	0	N	N
66	20231218	160217	57	100.00	KOSPI	통신업	N	N	N	N	N	1215	-20	5	-1.62	279276626	228380	47.14	1217	1241	1213	1605	865	1235	1222.86	4.30	-440	-8498	1265	1250	1225	1210	1185	1257	1217	577	370	500	880	1	1	115359344	1402	-18.69	2.09	12	0.20	-65.00	582.00	1700	20230216	-28.53	1140	20231010	6.58	1700	-28.53	20230216	1140	6.58	20231010	1700	-28.53	20230216	1140	6.58	20231010	0.27	N	006490	500	576 억	4956354	N	N	2	N	N
67	20231218	150215	57	100.00	KOSPI	통신업	N	N	N	N	N	1213	-22	5	-1.78	269201977	220087	45.43	1217	1241	1213	1605	865	1235	1223.16	4.30	-440	-8030	1265	1250	1225	1210	1185	1257	1217	577	370	500	880	1	1	115359344	1399	-18.66	2.08	12	0.19	-65.00	582.00	1700	20230216	-28.65	1140	20231010	6.40	1700	-28.65	20230216	1140	6.40	20231010	1700	-28.65	20230216	1140	6.40	20231010	0.27	N	006490	500	576 억	4956354	N	N	2	N	N
68	20231218	140216	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	-15	5	-1.21	205714585	167927	34.66	1217	1241	1217	1605	865	1235	1225.02	4.30	-440	-971	1265	1250	1225	1210	1185	1257	1217	577	370	500	880	1	1	115359344	1407	-18.77	2.10	12	0.15	-65.00	582.00	1700	20230216	-28.24	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1700	-28.24	20230216	1140	7.02	20231010	0.27	N	006490	500	576 억	4956354	N	N	2	N	N
69	20231218	130216	57	100.00	KOSPI	통신업	N	N	N	N	N	1224	-11	5	-0.89	122158629	99506	20.54	1217	1241	1217	1605	865	1235	1227.65	4.30	-440	-1119	1265	1250	1225	1210	1185	1257	1217	577	370	500	880	1	1	115359344	1412	-18.83	2.10	12	0.09	-65.00	582.00	1700	20230216	-28.00	1140	20231010	7.37	1700	-28.00	20230216	1140	7.37	20231010	1700	-28.00	20230216	1140	7.37	20231010	0.27	N	006490	500	576 억	4956354	N	N	2	N	N
70	20231218	120215	57	100.00	KOSPI	통신업	N	N	N	N	N	1226	-9	5	-0.73	95508541	77746	16.05	1217	1241	1217	1605	865	1235	1228.47	4.30	-440	-727	1265	1250	1225	1210	1185	1257	1217	577	370	500	880	1	1	115359344	1414	-18.86	2.11	12	0.07	-65.00	582.00	1700	20230216	-27.88	1140	20231010	7.54	1700	-27.88	20230216	1140	7.54	20231010	1700	-27.88	20230216	1140	7.54	20231010	0.27	N	006490	500	576 억	4956354	N	N	2	N	N
71	20231218	110215	57	100.00	KOSPI	통신업	N	N	N	N	N	1226	-9	5	-0.73	66820641	54353	11.22	1217	1241	1217	1605	865	1235	1229.38	4.30	-440	328	1265	1250	1225	1210	1185	1257	1217	577	370	500	880	1	1	115359344	1414	-18.86	2.11	12	0.05	-65.00	582.00	1700	20230216	-27.88	1140	20231010	7.54	1700	-27.88	20230216	1140	7.54	20231010	1700	-27.88	20230216	1140	7.54	20231010	0.27	N	006490	500	576 억	4956354	N	N	2	N	N
72	20231218	100215	57	100.00	KOSPI	통신업	N	N	N	N	N	1229	-6	5	-0.49	43988913	35746	7.38	1217	1241	1217	1605	865	1235	1230.60	4.30	-440	-738	1265	1250	1225	1210	1185	1257	1217	577	370	500	880	1	1	115359344	1418	-18.91	2.11	12	0.03	-65.00	582.00	1700	20230216	-27.71	1140	20231010	7.81	1700	-27.71	20230216	1140	7.81	20231010	1700	-27.71	20230216	1140	7.81	20231010	0.27	N	006490	500	576 억	4956354	N	N	2	N	N
73	20231218	090213	57	100.00	KOSPI	통신업	N	N	N	N	N	1230	-5	5	-0.40	4391377	3603	0.74	1217	1230	1217	1605	865	1235	1218.81	4.30	-440	33	1265	1250	1225	1210	1185	1257	1217	577	370	500	880	1	1	115359344	1419	-18.92	2.11	12	0.00	-65.00	582.00	1700	20230216	-27.65	1140	20231010	7.89	1700	-27.65	20230216	1140	7.89	20231010	1700	-27.65	20230216	1140	7.89	20231010	0.27	N	006490	500	576 억	4956354	N	N	2	N	N
74	20231215	160214	57	100.00	KOSPI	통신업	N	N	N	N	N	1235	19	2	1.56	590558658	484078	415.56	1224	1240	1200	1580	852	1216	1219.97	4.16	0	141056	1244	1230	1215	1201	1186	1222	1193	577	364	500	870	1	1	115359344	1425	-19.00	2.12	12	0.42	-65.00	582.00	1700	20230216	-27.35	1140	20231010	8.33	1700	-27.35	20230216	1140	8.33	20231010	1700	-27.35	20230216	1140	8.33	20231010	0.27	N	006490	500	576 억	4794063	N	N	2	N	N
75	20231215	150217	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	11	2	0.90	533730351	437961	375.97	1224	1240	1200	1580	852	1216	1218.67	4.16	0	130011	1244	1230	1215	1201	1186	1222	1193	577	364	500	870	1	1	115359344	1415	-18.88	2.11	12	0.38	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.27	N	006490	500	576 억	4794063	N	N	0	N	N
76	20231215	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1216	0	3	0.00	449235965	368599	316.42	1224	1240	1200	1580	852	1216	1218.77	4.16	0	91910	1244	1230	1215	1201	1186	1222	1193	577	364	500	870	1	1	115359344	1403	-18.71	2.09	12	0.32	-65.00	582.00	1700	20230216	-28.47	1140	20231010	6.67	1700	-28.47	20230216	1140	6.67	20231010	1700	-28.47	20230216	1140	6.67	20231010	0.27	N	006490	500	576 억	4794063	N	N	0	N	N
77	20231215	130214	57	100.00	KOSPI	통신업	N	N	N	N	N	1231	15	2	1.23	391439922	321332	275.85	1224	1240	1200	1580	852	1216	1218.18	4.16	0	84440	1244	1230	1215	1201	1186	1222	1193	577	364	500	870	1	1	115359344	1420	-18.94	2.12	12	0.28	-65.00	582.00	1700	20230216	-27.59	1140	20231010	7.98	1700	-27.59	20230216	1140	7.98	20231010	1700	-27.59	20230216	1140	7.98	20231010	0.27	N	006490	500	576 억	4794063	N	N	0	N	N
78	20231215	120215	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	4	2	0.33	255106185	210414	180.63	1224	1227	1200	1580	852	1216	1212.40	4.16	0	11783	1244	1230	1215	1201	1186	1222	1193	577	364	500	870	1	1	115359344	1407	-18.77	2.10	12	0.18	-65.00	582.00	1700	20230216	-28.24	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1700	-28.24	20230216	1140	7.02	20231010	0.27	N	006490	500	576 억	4794063	N	N	0	N	N
79	20231215	110215	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	4	2	0.33	217985259	180002	154.52	1224	1227	1200	1580	852	1216	1211.02	4.16	0	10887	1244	1230	1215	1201	1186	1222	1193	577	364	500	870	1	1	115359344	1407	-18.77	2.10	12	0.16	-65.00	582.00	1700	20230216	-28.24	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1700	-28.24	20230216	1140	7.02	20231010	0.27	N	006490	500	576 억	4794063	N	N	0	N	N
80	20231215	100216	57	100.00	KOSPI	통신업	N	N	N	N	N	1218	2	2	0.16	189241870	156420	134.28	1224	1227	1200	1580	852	1216	1209.83	4.16	0	14924	1244	1230	1215	1201	1186	1222	1193	577	364	500	870	1	1	115359344	1405	-18.74	2.09	12	0.14	-65.00	582.00	1700	20230216	-28.35	1140	20231010	6.84	1700	-28.35	20230216	1140	6.84	20231010	1700	-28.35	20230216	1140	6.84	20231010	0.27	N	006490	500	576 억	4794063	N	N	0	N	N
81	20231215	090214	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	11	2	0.90	932563	771	0.66	1224	1227	1207	1580	852	1216	1209.55	4.16	0	-9	1244	1230	1215	1201	1186	1222	1193	577	364	500	870	1	1	115359344	1415	-18.88	2.11	12	0.00	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1700	-27.82	20230216	1140	7.63	20231010	0.27	N	006490	500	576 억	4794063	N	N	0	N	N
82	20231214	160215	57	100.00	KOSPI	통신업	N	N	N	N	N	1216	-4	5	-0.33	136873718	112595	80.21	1229	1229	1200	1586	854	1220	1215.63	4.16	0	-3703	1241	1230	1219	1208	1197	1236	1214	577	366	500	870	1	1	115359344	1403	-18.71	2.09	12	0.10	-65.00	582.00	1700	20230216	-28.47	1140	20231010	6.67	1700	-28.47	20230216	1140	6.67	20231010	1700	-28.47	20230216	1140	6.67	20231010	0.27	N	006490	500	576 억	4796651	N	N	0	N	N
83	20231214	150220	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	0	3	0.00	125686136	103435	73.69	1229	1229	1200	1586	854	1220	1215.12	4.16	0	-2221	1241	1230	1219	1208	1197	1236	1214	577	366	500	870	1	1	115359344	1407	-18.77	2.10	12	0.09	-65.00	582.00	1700	20230216	-28.24	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1700	-28.24	20230216	1140	7.02	20231010	0.27	N	006490	500	576 억	4796651	N	N	0	N	N
84	20231214	140221	57	100.00	KOSPI	통신업	N	N	N	N	N	1222	2	2	0.16	120821669	99446	70.85	1229	1229	1200	1586	854	1220	1214.95	4.16	0	-1601	1241	1230	1219	1208	1197	1236	1214	577	366	500	870	1	1	115359344	1410	-18.80	2.10	12	0.09	-65.00	582.00	1700	20230216	-28.12	1140	20231010	7.19	1700	-28.12	20230216	1140	7.19	20231010	1700	-28.12	20230216	1140	7.19	20231010	0.27	N	006490	500	576 억	4796651	N	N	0	N	N
85	20231214	130219	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	0	3	0.00	99437803	81911	58.35	1229	1229	1200	1586	854	1220	1213.97	4.16	0	-792	1241	1230	1219	1208	1197	1236	1214	577	366	500	870	1	1	115359344	1407	-18.77	2.10	12	0.07	-65.00	582.00	1700	20230216	-28.24	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1700	-28.24	20230216	1140	7.02	20231010	0.27	N	006490	500	576 억	4796651	N	N	0	N	N
86	20231214	120222	57	100.00	KOSPI	통신업	N	N	N	N	N	1215	-5	5	-0.41	91159862	75102	53.50	1229	1229	1200	1586	854	1220	1213.81	4.16	0	-572	1241	1230	1219	1208	1197	1236	1214	577	366	500	870	1	1	115359344	1402	-18.69	2.09	12	0.07	-65.00	582.00	1700	20230216	-28.53	1140	20231010	6.58	1700	-28.53	20230216	1140	6.58	20231010	1700	-28.53	20230216	1140	6.58	20231010	0.27	N	006490	500	576 억	4796651	N	N	0	N	N
87	20231214	110217	57	100.00	KOSPI	통신업	N	N	N	N	N	1218	-2	5	-0.16	72671843	59897	42.67	1229	1229	1200	1586	854	1220	1213.28	4.16	0	-229	1241	1230	1219	1208	1197	1236	1214	577	366	500	870	1	1	115359344	1405	-18.74	2.09	12	0.05	-65.00	582.00	1700	20230216	-28.35	1140	20231010	6.84	1700	-28.35	20230216	1140	6.84	20231010	1700	-28.35	20230216	1140	6.84	20231010	0.27	N	006490	500	576 억	4796651	N	N	0	N	N
88	20231214	100214	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	-3	5	-0.25	38091556	31443	22.40	1229	1229	1200	1586	854	1220	1211.45	4.16	0	-3577	1241	1230	1219	1208	1197	1236	1214	577	366	500	870	1	1	115359344	1404	-18.72	2.09	12	0.03	-65.00	582.00	1700	20230216	-28.41	1140	20231010	6.75	1700	-28.41	20230216	1140	6.75	20231010	1700	-28.41	20230216	1140	6.75	20231010	0.27	N	006490	500	576 억	4796651	N	N	0	N	N
89	20231214	090206	57	100.00	KOSPI	통신업	N	N	N	N	N	1229	9	2	0.74	276525	225	0.16	1229	1229	1229	1586	854	1220	1229.00	4.16	0	32	1241	1230	1219	1208	1197	1236	1214	577	366	500	870	1	1	115359344	1418	-18.91	2.11	12	0.00	-65.00	582.00	1700	20230216	-27.71	1140	20231010	7.81	1700	-27.71	20230216	1140	7.81	20231010	1700	-27.71	20230216	1140	7.81	20231010	0.27	N	006490	500	576 억	4796651	N	N	0	N	N
90	20231213	160212	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	3	2	0.25	169996890	140070	51.15	1214	1230	1208	1582	852	1217	1213.66	4.15	0	4657	1265	1240	1222	1197	1179	1253	1210	577	365	500	870	1	1	115359344	1407	-18.77	2.10	12	0.12	-65.00	582.00	1700	20230216	-28.24	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1700	-28.24	20230216	1140	7.02	20231010	0.26	N	006490	500	576 억	4792126	N	N	0	N	N
91	20231213	150218	57	100.00	KOSPI	통신업	N	N	N	N	N	1216	-1	5	-0.08	150568754	124113	45.32	1214	1230	1208	1582	852	1217	1213.16	4.15	0	-820	1265	1240	1222	1197	1179	1253	1210	577	365	500	870	1	1	115359344	1403	-18.71	2.09	12	0.11	-65.00	582.00	1700	20230216	-28.47	1140	20231010	6.67	1700	-28.47	20230216	1140	6.67	20231010	1700	-28.47	20230216	1140	6.67	20231010	0.26	N	006490	500	576 억	4792126	N	N	0	N	N
92	20231213	140220	57	100.00	KOSPI	통신업	N	N	N	N	N	1213	-4	5	-0.33	120115692	99004	36.15	1214	1230	1208	1582	852	1217	1213.24	4.15	0	-5099	1265	1240	1222	1197	1179	1253	1210	577	365	500	870	1	1	115359344	1399	-18.66	2.08	12	0.09	-65.00	582.00	1700	20230216	-28.65	1140	20231010	6.40	1700	-28.65	20230216	1140	6.40	20231010	1700	-28.65	20230216	1140	6.40	20231010	0.26	N	006490	500	576 억	4792126	N	N	0	N	N
93	20231213	130216	57	100.00	KOSPI	통신업	N	N	N	N	N	1213	-4	5	-0.33	82411531	67864	24.78	1214	1230	1211	1582	852	1217	1214.36	4.15	0	-5173	1265	1240	1222	1197	1179	1253	1210	577	365	500	870	1	1	115359344	1399	-18.66	2.08	12	0.06	-65.00	582.00	1700	20230216	-28.65	1140	20231010	6.40	1700	-28.65	20230216	1140	6.40	20231010	1700	-28.65	20230216	1140	6.40	20231010	0.26	N	006490	500	576 억	4792126	N	N	0	N	N
94	20231213	120216	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	0	3	0.00	65963746	54301	19.83	1214	1230	1211	1582	852	1217	1214.78	4.15	0	-2364	1265	1240	1222	1197	1179	1253	1210	577	365	500	870	1	1	115359344	1404	-18.72	2.09	12	0.05	-65.00	582.00	1700	20230216	-28.41	1140	20231010	6.75	1700	-28.41	20230216	1140	6.75	20231010	1700	-28.41	20230216	1140	6.75	20231010	0.26	N	006490	500	576 억	4792126	N	N	0	N	N
95	20231213	110216	57	100.00	KOSPI	통신업	N	N	N	N	N	1214	-3	5	-0.25	51549067	42420	15.49	1214	1230	1211	1582	852	1217	1215.21	4.15	0	-1185	1265	1240	1222	1197	1179	1253	1210	577	365	500	870	1	1	115359344	1400	-18.68	2.09	12	0.04	-65.00	582.00	1700	20230216	-28.59	1140	20231010	6.49	1700	-28.59	20230216	1140	6.49	20231010	1700	-28.59	20230216	1140	6.49	20231010	0.26	N	006490	500	576 억	4792126	N	N	0	N	N
96	20231213	100219	57	100.00	KOSPI	통신업	N	N	N	N	N	1213	-4	5	-0.33	34385802	28276	10.33	1214	1230	1213	1582	852	1217	1216.08	4.15	0	-1185	1265	1240	1222	1197	1179	1253	1210	577	365	500	870	1	1	115359344	1399	-18.66	2.08	12	0.02	-65.00	582.00	1700	20230216	-28.65	1140	20231010	6.40	1700	-28.65	20230216	1140	6.40	20231010	1700	-28.65	20230216	1140	6.40	20231010	0.26	N	006490	500	576 억	4792126	N	N	0	N	N
97	20231213	090216	57	100.00	KOSPI	통신업	N	N	N	N	N	1223	6	2	0.49	4885014	4018	1.47	1214	1230	1214	1582	852	1217	1215.78	4.15	0	1249	1265	1240	1222	1197	1179	1253	1210	577	365	500	870	1	1	115359344	1411	-18.82	2.10	12	0.00	-65.00	582.00	1700	20230216	-28.06	1140	20231010	7.28	1700	-28.06	20230216	1140	7.28	20231010	1700	-28.06	20230216	1140	7.28	20231010	0.26	N	006490	500	576 억	4792126	N	N	0	N	N
98	20231212	160211	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	13	2	1.08	333132721	272663	268.23	1206	1247	1204	1565	843	1204	1221.78	4.18	0	-17837	1246	1224	1212	1190	1178	1219	1185	577	361	500	860	1	1	115359344	1404	-18.72	2.09	12	0.24	-65.00	582.00	1700	20230216	-28.41	1140	20231010	6.75	1700	-28.41	20230216	1140	6.75	20231010	1700	-28.41	20230216	1140	6.75	20231010	0.25	N	006490	500	576 억	4818303	N	N	0	N	N
99	20231212	150212	57	100.00	KOSPI	통신업	N	N	N	N	N	1213	9	2	0.75	289045947	236469	232.63	1206	1247	1204	1565	843	1204	1222.34	4.18	0	-16935	1246	1224	1212	1190	1178	1219	1185	577	361	500	860	1	1	115359344	1399	-18.66	2.08	12	0.20	-65.00	582.00	1700	20230216	-28.65	1140	20231010	6.40	1700	-28.65	20230216	1140	6.40	20231010	1700	-28.65	20230216	1140	6.40	20231010	0.25	N	006490	500	576 억	4818303	N	N	0	N	N
100	20231212	140208	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	16	2	1.33	236250203	193002	189.87	1206	1247	1204	1565	843	1204	1224.08	4.18	0	-21013	1246	1224	1212	1190	1178	1219	1185	577	361	500	860	1	1	115359344	1407	-18.77	2.10	12	0.17	-65.00	582.00	1700	20230216	-28.24	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1700	-28.24	20230216	1140	7.02	20231010	0.25	N	006490	500	576 억	4818303	N	N	0	N	N
101	20231212	130207	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	16	2	1.33	212320986	173401	170.58	1206	1247	1204	1565	843	1204	1224.45	4.18	0	-22672	1246	1224	1212	1190	1178	1219	1185	577	361	500	860	1	1	115359344	1407	-18.77	2.10	12	0.15	-65.00	582.00	1700	20230216	-28.24	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1700	-28.24	20230216	1140	7.02	20231010	0.25	N	006490	500	576 억	4818303	N	N	0	N	N
102	20231212	120205	57	100.00	KOSPI	통신업	N	N	N	N	N	1213	9	2	0.75	190398738	155422	152.90	1206	1247	1204	1565	843	1204	1225.04	4.18	0	-16386	1246	1224	1212	1190	1178	1219	1185	577	361	500	860	1	1	115359344	1399	-18.66	2.08	12	0.13	-65.00	582.00	1700	20230216	-28.65	1140	20231010	6.40	1700	-28.65	20230216	1140	6.40	20231010	1700	-28.65	20230216	1140	6.40	20231010	0.25	N	006490	500	576 억	4818303	N	N	0	N	N
103	20231212	110206	57	100.00	KOSPI	통신업	N	N	N	N	N	1216	12	2	1.00	171924963	140203	137.93	1206	1247	1204	1565	843	1204	1226.26	4.18	0	-17143	1246	1224	1212	1190	1178	1219	1185	577	361	500	860	1	1	115359344	1403	-18.71	2.09	12	0.12	-65.00	582.00	1700	20230216	-28.47	1140	20231010	6.67	1700	-28.47	20230216	1140	6.67	20231010	1700	-28.47	20230216	1140	6.67	20231010	0.25	N	006490	500	576 억	4818303	N	N	0	N	N
104	20231212	100213	57	100.00	KOSPI	통신업	N	N	N	N	N	1225	21	2	1.74	134824603	109831	108.05	1206	1247	1204	1565	843	1204	1227.56	4.18	0	-15928	1246	1224	1212	1190	1178	1219	1185	577	361	500	860	1	1	115359344	1413	-18.85	2.10	12	0.10	-65.00	582.00	1700	20230216	-27.94	1140	20231010	7.46	1700	-27.94	20230216	1140	7.46	20231010	1700	-27.94	20230216	1140	7.46	20231010	0.25	N	006490	500	576 억	4818303	N	N	0	N	N
105	20231212	090210	57	100.00	KOSPI	통신업	N	N	N	N	N	1205	1	2	0.08	923737	767	0.75	1206	1206	1204	1565	843	1204	1204.35	4.18	0	-645	1246	1224	1212	1190	1178	1219	1185	577	361	500	860	1	1	115359344	1390	-18.54	2.07	12	0.00	-65.00	582.00	1700	20230216	-29.12	1140	20231010	5.70	1700	-29.12	20230216	1140	5.70	20231010	1700	-29.12	20230216	1140	5.70	20231010	0.25	N	006490	500	576 억	4818303	N	N	0	N	N
106	20231211	160212	57	100.00	KOSPI	통신업	N	N	N	N	N	1204	0	3	0.00	121353118	100522	55.84	1205	1234	1200	1565	843	1204	1207.26	4.22	44067	-3276	1244	1224	1212	1192	1180	1218	1186	577	361	500	860	1	1	115359344	1389	-18.52	2.07	12	0.09	-65.00	582.00	1700	20230216	-29.18	1140	20231010	5.61	1700	-29.18	20230216	1140	5.61	20231010	1700	-29.18	20230216	1140	5.61	20231010	0.25	N	006490	500	576 억	4865641	N	N	0	N	N
107	20231211	150211	57	100.00	KOSPI	통신업	N	N	N	N	N	1207	3	2	0.25	105110934	87042	48.35	1205	1234	1200	1565	843	1204	1207.59	4.22	44067	-2217	1244	1224	1212	1192	1180	1218	1186	577	361	500	860	1	1	115359344	1392	-18.57	2.07	12	0.08	-65.00	582.00	1700	20230216	-29.00	1140	20231010	5.88	1700	-29.00	20230216	1140	5.88	20231010	1700	-29.00	20230216	1140	5.88	20231010	0.25	N	006490	500	576 억	4865641	N	N	0	N	N
108	20231211	140211	57	100.00	KOSPI	통신업	N	N	N	N	N	1210	6	2	0.50	92086274	76259	42.36	1205	1234	1200	1565	843	1204	1207.55	4.22	44067	-1600	1244	1224	1212	1192	1180	1218	1186	577	361	500	860	1	1	115359344	1396	-18.62	2.08	12	0.07	-65.00	582.00	1700	20230216	-28.82	1140	20231010	6.14	1700	-28.82	20230216	1140	6.14	20231010	1700	-28.82	20230216	1140	6.14	20231010	0.25	N	006490	500	576 억	4865641	N	N	0	N	N
109	20231211	130211	57	100.00	KOSPI	통신업	N	N	N	N	N	1207	3	2	0.25	82502768	68332	37.96	1205	1234	1200	1565	843	1204	1207.38	4.22	44067	-615	1244	1224	1212	1192	1180	1218	1186	577	361	500	860	1	1	115359344	1392	-18.57	2.07	12	0.06	-65.00	582.00	1700	20230216	-29.00	1140	20231010	5.88	1700	-29.00	20230216	1140	5.88	20231010	1700	-29.00	20230216	1140	5.88	20231010	0.25	N	006490	500	576 억	4865641	N	N	0	N	N
110	20231211	120212	57	100.00	KOSPI	통신업	N	N	N	N	N	1214	10	2	0.83	80099526	66342	36.85	1205	1234	1200	1565	843	1204	1207.37	4.22	44067	111	1244	1224	1212	1192	1180	1218	1186	577	361	500	860	1	1	115359344	1400	-18.68	2.09	12	0.06	-65.00	582.00	1700	20230216	-28.59	1140	20231010	6.49	1700	-28.59	20230216	1140	6.49	20231010	1700	-28.59	20230216	1140	6.49	20231010	0.25	N	006490	500	576 억	4865641	N	N	0	N	N
111	20231211	110210	57	100.00	KOSPI	통신업	N	N	N	N	N	1205	1	2	0.08	77531034	64218	35.67	1205	1234	1200	1565	843	1204	1207.31	4.22	44067	655	1244	1224	1212	1192	1180	1218	1186	577	361	500	860	1	1	115359344	1390	-18.54	2.07	12	0.06	-65.00	582.00	1700	20230216	-29.12	1140	20231010	5.70	1700	-29.12	20230216	1140	5.70	20231010	1700	-29.12	20230216	1140	5.70	20231010	0.25	N	006490	500	576 억	4865641	N	N	0	N	N
112	20231211	100211	57	100.00	KOSPI	통신업	N	N	N	N	N	1210	6	2	0.50	51698136	42790	23.77	1205	1234	1200	1565	843	1204	1208.18	4.22	44067	655	1244	1224	1212	1192	1180	1218	1186	577	361	500	860	1	1	115359344	1396	-18.62	2.08	12	0.04	-65.00	582.00	1700	20230216	-28.82	1140	20231010	6.14	1700	-28.82	20230216	1140	6.14	20231010	1700	-28.82	20230216	1140	6.14	20231010	0.25	N	006490	500	576 억	4865641	N	N	0	N	N
113	20231211	090211	57	100.00	KOSPI	통신업	N	N	N	N	N	1205	1	2	0.08	1748455	1451	0.81	1205	1205	1205	1565	843	1204	1205.00	4.22	44067	-58	1244	1224	1212	1192	1180	1218	1186	577	361	500	860	1	1	115359344	1390	-18.54	2.07	12	0.00	-65.00	582.00	1700	20230216	-29.12	1140	20231010	5.70	1700	-29.12	20230216	1140	5.70	20231010	1700	-29.12	20230216	1140	5.70	20231010	0.25	N	006490	500	576 억	4865641	N	N	0	N	N
114	20231208	160209	57	100.00	KOSPI	통신업	N	N	N	N	N	1204	-26	5	-2.11	217083116	179283	77.09	1225	1232	1200	1599	861	1230	1210.88	4.22	0	-43812	1266	1247	1223	1204	1180	1257	1214	577	369	500	880	1	1	115359344	1389	-18.52	2.07	12	0.16	-65.00	582.00	1700	20230216	-29.18	1140	20231010	5.61	1700	-29.18	20230216	1140	5.61	20231010	1700	-29.18	20230216	1140	5.61	20231010	0.25	N	006490	500	576 억	4865641	N	N	13	N	N
115	20231208	150210	57	100.00	KOSPI	통신업	N	N	N	N	N	1204	-26	5	-2.11	180470906	148893	64.02	1225	1232	1200	1599	861	1230	1212.08	4.22	0	-33578	1266	1247	1223	1204	1180	1257	1214	577	369	500	880	1	1	115359344	1389	-18.52	2.07	12	0.13	-65.00	582.00	1700	20230216	-29.18	1140	20231010	5.61	1700	-29.18	20230216	1140	5.61	20231010	1700	-29.18	20230216	1140	5.61	20231010	0.25	N	006490	500	576 억	4865641	N	N	13	N	N
116	20231208	140209	57	100.00	KOSPI	통신업	N	N	N	N	N	1204	-26	5	-2.11	158546200	130693	56.20	1225	1232	1200	1599	861	1230	1213.12	4.22	0	-27467	1266	1247	1223	1204	1180	1257	1214	577	369	500	880	1	1	115359344	1389	-18.52	2.07	12	0.11	-65.00	582.00	1700	20230216	-29.18	1140	20231010	5.61	1700	-29.18	20230216	1140	5.61	20231010	1700	-29.18	20230216	1140	5.61	20231010	0.25	N	006490	500	576 억	4865641	N	N	13	N	N
117	20231208	130208	57	100.00	KOSPI	통신업	N	N	N	N	N	1208	-22	5	-1.79	130699551	107583	46.26	1225	1232	1200	1599	861	1230	1214.87	4.22	0	-25283	1266	1247	1223	1204	1180	1257	1214	577	369	500	880	1	1	115359344	1394	-18.58	2.08	12	0.09	-65.00	582.00	1700	20230216	-28.94	1140	20231010	5.96	1700	-28.94	20230216	1140	5.96	20231010	1700	-28.94	20230216	1140	5.96	20231010	0.25	N	006490	500	576 억	4865641	N	N	13	N	N
118	20231208	120209	57	100.00	KOSPI	통신업	N	N	N	N	N	1208	-22	5	-1.79	110846310	91137	39.19	1225	1232	1200	1599	861	1230	1216.26	4.22	0	-17042	1266	1247	1223	1204	1180	1257	1214	577	369	500	880	1	1	115359344	1394	-18.58	2.08	12	0.08	-65.00	582.00	1700	20230216	-28.94	1140	20231010	5.96	1700	-28.94	20230216	1140	5.96	20231010	1700	-28.94	20230216	1140	5.96	20231010	0.25	N	006490	500	576 억	4865641	N	N	13	N	N
119	20231208	110209	57	100.00	KOSPI	통신업	N	N	N	N	N	1215	-15	5	-1.22	68180292	55913	24.04	1225	1232	1200	1599	861	1230	1219.40	4.22	0	-3661	1266	1247	1223	1204	1180	1257	1214	577	369	500	880	1	1	115359344	1402	-18.69	2.09	12	0.05	-65.00	582.00	1700	20230216	-28.53	1140	20231010	6.58	1700	-28.53	20230216	1140	6.58	20231010	1700	-28.53	20230216	1140	6.58	20231010	0.25	N	006490	500	576 억	4865641	N	N	13	N	N
120	20231208	100210	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	-13	5	-1.06	41782726	34205	14.71	1225	1232	1200	1599	861	1230	1221.54	4.22	0	5995	1266	1247	1223	1204	1180	1257	1214	577	369	500	880	1	1	115359344	1404	-18.72	2.09	12	0.03	-65.00	582.00	1700	20230216	-28.41	1140	20231010	6.75	1700	-28.41	20230216	1140	6.75	20231010	1700	-28.41	20230216	1140	6.75	20231010	0.25	N	006490	500	576 억	4865641	N	N	13	N	N
121	20231208	090208	57	100.00	KOSPI	통신업	N	N	N	N	N	1232	2	2	0.16	4025100	3277	1.41	1225	1232	1225	1599	861	1230	1228.29	4.22	0	1124	1266	1247	1223	1204	1180	1257	1214	577	369	500	880	1	1	115359344	1421	-18.95	2.12	12	0.00	-65.00	582.00	1700	20230216	-27.53	1140	20231010	8.07	1700	-27.53	20230216	1140	8.07	20231010	1700	-27.53	20230216	1140	8.07	20231010	0.25	N	006490	500	576 억	4865641	N	N	13	N	N
122	20231207	160208	57	100.00	KOSPI	통신업	N	N	N	N	N	1230	24	2	1.99	283801644	232358	138.66	1216	1242	1199	1567	845	1206	1221.39	4.18	0	26593	1236	1220	1213	1197	1190	1217	1194	577	361	500	860	1	1	115359344	1419	-18.92	2.11	12	0.20	-65.00	582.00	1780	20221205	-30.90	1140	20231010	7.89	1700	-27.65	20230216	1140	7.89	20231010	1700	-27.65	20230216	1140	7.89	20231010	0.25	N	006490	500	576 억	4827153	N	N	13	N	N
123	20231207	150209	57	100.00	KOSPI	통신업	N	N	N	N	N	1231	25	2	2.07	279478682	228844	136.57	1216	1242	1199	1567	845	1206	1221.26	4.18	0	26551	1236	1220	1213	1197	1190	1217	1194	577	361	500	860	1	1	115359344	1420	-18.94	2.12	12	0.20	-65.00	582.00	1780	20221205	-30.84	1140	20231010	7.98	1700	-27.59	20230216	1140	7.98	20231010	1700	-27.59	20230216	1140	7.98	20231010	0.25	N	006490	500	576 억	4827153	N	N	72	N	N
124	20231207	140209	57	100.00	KOSPI	통신업	N	N	N	N	N	1237	31	2	2.57	245586012	201258	120.10	1216	1242	1199	1567	845	1206	1220.25	4.18	0	22181	1236	1220	1213	1197	1190	1217	1194	577	361	500	860	1	1	115359344	1427	-19.03	2.13	12	0.17	-65.00	582.00	1780	20221205	-30.51	1140	20231010	8.51	1700	-27.24	20230216	1140	8.51	20231010	1700	-27.24	20230216	1140	8.51	20231010	0.25	N	006490	500	576 억	4827153	N	N	72	N	N
125	20231207	130207	57	100.00	KOSPI	통신업	N	N	N	N	N	1222	16	2	1.33	134640113	111463	66.52	1216	1222	1199	1567	845	1206	1207.94	4.18	0	2421	1236	1220	1213	1197	1190	1217	1194	577	361	500	860	1	1	115359344	1410	-18.80	2.10	12	0.10	-65.00	582.00	1780	20221205	-31.35	1140	20231010	7.19	1700	-28.12	20230216	1140	7.19	20231010	1700	-28.12	20230216	1140	7.19	20231010	0.25	N	006490	500	576 억	4827153	N	N	72	N	N
126	20231207	120208	57	100.00	KOSPI	통신업	N	N	N	N	N	1207	1	2	0.08	88636629	73480	43.85	1216	1216	1199	1567	845	1206	1206.27	4.18	0	-27836	1236	1220	1213	1197	1190	1217	1194	577	361	500	860	1	1	115359344	1392	-18.57	2.07	12	0.06	-65.00	582.00	1780	20221205	-32.19	1140	20231010	5.88	1700	-29.00	20230216	1140	5.88	20231010	1700	-29.00	20230216	1140	5.88	20231010	0.25	N	006490	500	576 억	4827153	N	N	72	N	N
127	20231207	110205	57	100.00	KOSPI	통신업	N	N	N	N	N	1209	3	2	0.25	66146523	54820	32.71	1216	1216	1199	1567	845	1206	1206.61	4.18	0	-18962	1236	1220	1213	1197	1190	1217	1194	577	361	500	860	1	1	115359344	1395	-18.60	2.08	12	0.05	-65.00	582.00	1780	20221205	-32.08	1140	20231010	6.05	1700	-28.88	20230216	1140	6.05	20231010	1700	-28.88	20230216	1140	6.05	20231010	0.25	N	006490	500	576 억	4827153	N	N	72	N	N
128	20231207	100207	57	100.00	KOSPI	통신업	N	N	N	N	N	1206	0	3	0.00	49319013	40871	24.39	1216	1216	1199	1567	845	1206	1206.70	4.18	0	-17822	1236	1220	1213	1197	1190	1217	1194	577	361	500	860	1	1	115359344	1391	-18.55	2.07	12	0.04	-65.00	582.00	1780	20221205	-32.25	1140	20231010	5.79	1700	-29.06	20230216	1140	5.79	20231010	1700	-29.06	20230216	1140	5.79	20231010	0.25	N	006490	500	576 억	4827153	N	N	72	N	N
129	20231207	090208	57	100.00	KOSPI	통신업	N	N	N	N	N	1215	9	2	0.75	5403763	4466	2.67	1216	1216	1206	1567	845	1206	1209.98	4.18	0	-3850	1236	1220	1213	1197	1190	1217	1194	577	361	500	860	1	1	115359344	1402	-18.69	2.09	12	0.00	-65.00	582.00	1780	20221205	-31.74	1140	20231010	6.58	1700	-28.53	20230216	1140	6.58	20231010	1700	-28.53	20230216	1140	6.58	20231010	0.25	N	006490	500	576 억	4827153	N	N	72	N	N
130	20231206	160204	57	100.00	KOSPI	통신업	N	N	N	N	N	1206	-13	5	-1.07	202545211	166622	74.51	1213	1229	1206	1584	854	1219	1215.60	4.18	0	4739	1265	1241	1226	1202	1187	1234	1195	577	365	500	870	1	1	115359344	1391	-18.55	2.07	12	0.14	-65.00	582.00	1780	20221205	-32.25	1140	20231010	5.79	1700	-29.06	20230216	1140	5.79	20231010	1700	-29.06	20230216	1140	5.79	20231010	0.24	N	006490	500	576 억	4822848	N	N	72	N	N
131	20231206	150210	57	100.00	KOSPI	통신업	N	N	N	N	N	1211	-8	5	-0.66	153422263	125979	56.33	1213	1229	1210	1584	854	1219	1217.84	4.18	0	10443	1265	1241	1226	1202	1187	1234	1195	577	365	500	870	1	1	115359344	1397	-18.63	2.08	12	0.11	-65.00	582.00	1780	20221205	-31.97	1140	20231010	6.23	1700	-28.76	20230216	1140	6.23	20231010	1700	-28.76	20230216	1140	6.23	20231010	0.24	N	006490	500	576 억	4822848	N	N	10	N	N
132	20231206	140206	57	100.00	KOSPI	통신업	N	N	N	N	N	1229	10	2	0.82	103929847	85199	38.10	1213	1229	1213	1584	854	1219	1219.85	4.18	0	3464	1265	1241	1226	1202	1187	1234	1195	577	365	500	870	1	1	115359344	1418	-18.91	2.11	12	0.07	-65.00	582.00	1780	20221205	-30.96	1140	20231010	7.81	1700	-27.71	20230216	1140	7.81	20231010	1700	-27.71	20230216	1140	7.81	20231010	0.24	N	006490	500	576 억	4822848	N	N	10	N	N
133	20231206	130207	57	100.00	KOSPI	통신업	N	N	N	N	N	1221	2	2	0.16	76426695	62702	28.04	1213	1225	1213	1584	854	1219	1218.89	4.18	0	-5641	1265	1241	1226	1202	1187	1234	1195	577	365	500	870	1	1	115359344	1409	-18.78	2.10	12	0.05	-65.00	582.00	1780	20221205	-31.40	1140	20231010	7.11	1700	-28.18	20230216	1140	7.11	20231010	1700	-28.18	20230216	1140	7.11	20231010	0.24	N	006490	500	576 억	4822848	N	N	10	N	N
134	20231206	120205	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	-2	5	-0.16	69578806	57084	25.53	1213	1225	1213	1584	854	1219	1218.88	4.18	0	-3597	1265	1241	1226	1202	1187	1234	1195	577	365	500	870	1	1	115359344	1404	-18.72	2.09	12	0.05	-65.00	582.00	1780	20221205	-31.63	1140	20231010	6.75	1700	-28.41	20230216	1140	6.75	20231010	1700	-28.41	20230216	1140	6.75	20231010	0.24	N	006490	500	576 억	4822848	N	N	10	N	N
135	20231206	110208	57	100.00	KOSPI	통신업	N	N	N	N	N	1219	0	3	0.00	53248998	43672	19.53	1213	1225	1213	1584	854	1219	1219.29	4.18	0	-3597	1265	1241	1226	1202	1187	1234	1195	577	365	500	870	1	1	115359344	1406	-18.75	2.09	12	0.04	-65.00	582.00	1780	20221205	-31.52	1140	20231010	6.93	1700	-28.29	20230216	1140	6.93	20231010	1700	-28.29	20230216	1140	6.93	20231010	0.24	N	006490	500	576 억	4822848	N	N	10	N	N
136	20231206	100206	57	100.00	KOSPI	통신업	N	N	N	N	N	1219	0	3	0.00	35131117	28819	12.89	1213	1225	1213	1584	854	1219	1219.03	4.18	0	-4064	1265	1241	1226	1202	1187	1234	1195	577	365	500	870	1	1	115359344	1406	-18.75	2.09	12	0.02	-65.00	582.00	1780	20221205	-31.52	1140	20231010	6.93	1700	-28.29	20230216	1140	6.93	20231010	1700	-28.29	20230216	1140	6.93	20231010	0.24	N	006490	500	576 억	4822848	N	N	10	N	N
137	20231206	090208	57	100.00	KOSPI	통신업	N	N	N	N	N	1213	-6	5	-0.49	1131729	933	0.42	1213	1213	1213	1584	854	1219	1213.00	4.18	0	46	1265	1241	1226	1202	1187	1234	1195	577	365	500	870	1	1	115359344	1399	-18.66	2.08	12	0.00	-65.00	582.00	1780	20221205	-31.85	1140	20231010	6.40	1700	-28.65	20230216	1140	6.40	20231010	1700	-28.65	20230216	1140	6.40	20231010	0.24	N	006490	500	576 억	4822848	N	N	10	N	N
138	20231205	160207	57	100.00	KOSPI	통신업	N	N	N	N	N	1219	-8	5	-0.65	274513148	223486	93.02	1230	1250	1211	1595	859	1227	1228.32	4.21	0	-34127	1272	1249	1228	1205	1184	1261	1217	577	368	500	880	1	1	115359344	1406	-18.75	2.09	12	0.19	-65.00	582.00	1780	20221205	-31.52	1140	20231010	6.93	1700	-28.29	20230216	1140	6.93	20231010	1780	-31.52	20221205	1140	6.93	20231010	0.24	N	006490	500	576 억	4858811	N	N	10	N	N
139	20231205	150208	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	-7	5	-0.57	261771122	212997	88.65	1230	1250	1211	1595	859	1227	1228.99	4.21	0	-29633	1272	1249	1228	1205	1184	1261	1217	577	368	500	880	1	1	115359344	1407	-18.77	2.10	12	0.18	-65.00	582.00	1780	20221205	-31.46	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1780	-31.46	20221205	1140	7.02	20231010	0.24	N	006490	500	576 억	4858811	N	N	12	N	N
140	20231205	140208	57	100.00	KOSPI	통신업	N	N	N	N	N	1216	-11	5	-0.90	233612219	189814	79.01	1230	1250	1211	1595	859	1227	1230.74	4.21	0	-26338	1272	1249	1228	1205	1184	1261	1217	577	368	500	880	1	1	115359344	1403	-18.71	2.09	12	0.16	-65.00	582.00	1780	20221205	-31.69	1140	20231010	6.67	1700	-28.47	20230216	1140	6.67	20231010	1780	-31.69	20221205	1140	6.67	20231010	0.24	N	006490	500	576 억	4858811	N	N	12	N	N
141	20231205	130207	57	100.00	KOSPI	통신업	N	N	N	N	N	1224	-3	5	-0.24	194807865	157926	65.73	1230	1250	1215	1595	859	1227	1233.54	4.21	0	-25771	1272	1249	1228	1205	1184	1261	1217	577	368	500	880	1	1	115359344	1412	-18.83	2.10	12	0.14	-65.00	582.00	1780	20221205	-31.24	1140	20231010	7.37	1700	-28.00	20230216	1140	7.37	20231010	1780	-31.24	20221205	1140	7.37	20231010	0.24	N	006490	500	576 억	4858811	N	N	12	N	N
142	20231205	120207	57	100.00	KOSPI	통신업	N	N	N	N	N	1225	-2	5	-0.16	179163334	145139	60.41	1230	1250	1215	1595	859	1227	1234.43	4.21	0	-20241	1272	1249	1228	1205	1184	1261	1217	577	368	500	880	1	1	115359344	1413	-18.85	2.10	12	0.13	-65.00	582.00	1780	20221205	-31.18	1140	20231010	7.46	1700	-27.94	20230216	1140	7.46	20231010	1780	-31.18	20221205	1140	7.46	20231010	0.24	N	006490	500	576 억	4858811	N	N	12	N	N
143	20231205	110207	57	100.00	KOSPI	통신업	N	N	N	N	N	1228	1	2	0.08	165261333	133800	55.69	1230	1250	1215	1595	859	1227	1235.14	4.21	0	-18779	1272	1249	1228	1205	1184	1261	1217	577	368	500	880	1	1	115359344	1417	-18.89	2.11	12	0.12	-65.00	582.00	1780	20221205	-31.01	1140	20231010	7.72	1700	-27.76	20230216	1140	7.72	20231010	1780	-31.01	20221205	1140	7.72	20231010	0.24	N	006490	500	576 억	4858811	N	N	12	N	N
144	20231205	100207	57	100.00	KOSPI	통신업	N	N	N	N	N	1237	10	2	0.81	123763259	100037	41.64	1230	1250	1215	1595	859	1227	1237.17	4.21	0	-15096	1272	1249	1228	1205	1184	1261	1217	577	368	500	880	1	1	115359344	1427	-19.03	2.13	12	0.09	-65.00	582.00	1780	20221205	-30.51	1140	20231010	8.51	1700	-27.24	20230216	1140	8.51	20231010	1780	-30.51	20221205	1140	8.51	20231010	0.24	N	006490	500	576 억	4858811	N	N	12	N	N
145	20231205	090205	57	100.00	KOSPI	통신업	N	N	N	N	N	1230	3	2	0.24	1276740	1038	0.43	1230	1230	1230	1595	859	1227	1230.00	4.21	0	-856	1272	1249	1228	1205	1184	1261	1217	577	368	500	880	1	1	115359344	1419	-18.92	2.11	12	0.00	-65.00	582.00	1780	20221205	-30.90	1140	20231010	7.89	1700	-27.65	20230216	1140	7.89	20231010	1780	-30.90	20221205	1140	7.89	20231010	0.24	N	006490	500	576 억	4858811	N	N	12	N	N
146	20231204	160207	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	10	2	0.82	295235791	239554	133.08	1210	1251	1207	1582	852	1217	1232.44	4.19	0	27703	1238	1227	1213	1202	1188	1233	1208	577	365	500	870	1	1	115359344	1415	-18.88	2.11	12	0.21	-65.00	582.00	1780	20221205	-31.07	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1780	-31.07	20221205	1140	7.63	20231010	0.24	N	006490	500	576 억	4831262	N	N	12	N	N
147	20231204	150207	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	10	2	0.82	281010185	227919	126.62	1210	1251	1207	1582	852	1217	1232.94	4.19	0	25132	1238	1227	1213	1202	1188	1233	1208	577	365	500	870	1	1	115359344	1415	-18.88	2.11	12	0.20	-65.00	582.00	1780	20221205	-31.07	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1780	-31.07	20221205	1140	7.63	20231010	0.24	N	006490	500	576 억	4831262	N	N	0	N	N
148	20231204	140206	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	10	2	0.82	252951908	204955	113.86	1210	1251	1207	1582	852	1217	1234.18	4.19	0	19615	1238	1227	1213	1202	1188	1233	1208	577	365	500	870	1	1	115359344	1415	-18.88	2.11	12	0.18	-65.00	582.00	1780	20221205	-31.07	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1780	-31.07	20221205	1140	7.63	20231010	0.24	N	006490	500	576 억	4831262	N	N	0	N	N
149	20231204	130206	57	100.00	KOSPI	통신업	N	N	N	N	N	1223	6	2	0.49	242397613	196349	109.08	1210	1251	1207	1582	852	1217	1234.52	4.19	0	19231	1238	1227	1213	1202	1188	1233	1208	577	365	500	870	1	1	115359344	1411	-18.82	2.10	12	0.17	-65.00	582.00	1780	20221205	-31.29	1140	20231010	7.28	1700	-28.06	20230216	1140	7.28	20231010	1780	-31.29	20221205	1140	7.28	20231010	0.24	N	006490	500	576 억	4831262	N	N	0	N	N
150	20231204	120206	57	100.00	KOSPI	통신업	N	N	N	N	N	1225	8	2	0.66	218832616	177060	98.36	1210	1251	1207	1582	852	1217	1235.92	4.19	0	17613	1238	1227	1213	1202	1188	1233	1208	577	365	500	870	1	1	115359344	1413	-18.85	2.10	12	0.15	-65.00	582.00	1780	20221205	-31.18	1140	20231010	7.46	1700	-27.94	20230216	1140	7.46	20231010	1780	-31.18	20221205	1140	7.46	20231010	0.24	N	006490	500	576 억	4831262	N	N	0	N	N
151	20231204	110206	57	100.00	KOSPI	통신업	N	N	N	N	N	1237	20	2	1.64	191256144	154626	85.90	1210	1251	1207	1582	852	1217	1236.90	4.19	0	21513	1238	1227	1213	1202	1188	1233	1208	577	365	500	870	1	1	115359344	1427	-19.03	2.13	12	0.13	-65.00	582.00	1780	20221205	-30.51	1140	20231010	8.51	1700	-27.24	20230216	1140	8.51	20231010	1780	-30.51	20221205	1140	8.51	20231010	0.24	N	006490	500	576 억	4831262	N	N	0	N	N
152	20231204	100205	57	100.00	KOSPI	통신업	N	N	N	N	N	1245	28	2	2.30	128021585	103716	57.62	1210	1251	1207	1582	852	1217	1234.35	4.19	0	6969	1238	1227	1213	1202	1188	1233	1208	577	365	500	870	1	1	115359344	1436	-19.15	2.14	12	0.09	-65.00	582.00	1780	20221205	-30.06	1140	20231010	9.21	1700	-26.76	20230216	1140	9.21	20231010	1780	-30.06	20221205	1140	9.21	20231010	0.24	N	006490	500	576 억	4831262	N	N	0	N	N
153	20231204	090205	57	100.00	KOSPI	통신업	N	N	N	N	N	1209	-8	5	-0.66	1633365	1350	0.75	1210	1212	1209	1582	852	1217	1209.90	4.19	0	109	1238	1227	1213	1202	1188	1233	1208	577	365	500	870	1	1	115359344	1395	-18.60	2.08	12	0.00	-65.00	582.00	1780	20221205	-32.08	1140	20231010	6.05	1700	-28.88	20230216	1140	6.05	20231010	1780	-32.08	20221205	1140	6.05	20231010	0.24	N	006490	500	576 억	4831262	N	N	0	N	N
154	20231201	160205	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	9	2	0.75	215754861	178999	93.32	1205	1224	1199	1570	846	1208	1205.34	4.16	0	24196	1245	1226	1212	1193	1179	1219	1186	577	362	500	860	1	1	115359344	1404	-18.72	2.09	12	0.16	-65.00	582.00	1810	20221129	-32.76	1140	20231010	6.75	1700	-28.41	20230216	1140	6.75	20231010	1780	-31.63	20221205	1140	6.75	20231010	0.24	N	006490	500	576 억	4800544	N	N	0	N	N
155	20231201	150206	57	100.00	KOSPI	통신업	N	N	N	N	N	1213	5	2	0.41	193241139	160445	83.65	1205	1224	1199	1570	846	1208	1204.41	4.16	0	24877	1245	1226	1212	1193	1179	1219	1186	577	362	500	860	1	1	115359344	1399	-18.66	2.08	12	0.14	-65.00	582.00	1810	20221129	-32.98	1140	20231010	6.40	1700	-28.65	20230216	1140	6.40	20231010	1780	-31.85	20221205	1140	6.40	20231010	0.24	N	006490	500	576 억	4800544	N	N	0	N	N
156	20231201	140205	57	100.00	KOSPI	통신업	N	N	N	N	N	1200	-8	5	-0.66	149457593	124299	64.81	1205	1215	1199	1570	846	1208	1202.40	4.16	0	16269	1245	1226	1212	1193	1179	1219	1186	577	362	500	860	1	1	115359344	1384	-18.46	2.06	12	0.11	-65.00	582.00	1810	20221129	-33.70	1140	20231010	5.26	1700	-29.41	20230216	1140	5.26	20231010	1780	-32.58	20221205	1140	5.26	20231010	0.24	N	006490	500	576 억	4800544	N	N	0	N	N
157	20231201	130205	57	100.00	KOSPI	통신업	N	N	N	N	N	1204	-4	5	-0.33	123747324	102878	53.64	1205	1215	1200	1570	846	1208	1202.86	4.16	0	17723	1245	1226	1212	1193	1179	1219	1186	577	362	500	860	1	1	115359344	1389	-18.52	2.07	12	0.09	-65.00	582.00	1810	20221129	-33.48	1140	20231010	5.61	1700	-29.18	20230216	1140	5.61	20231010	1780	-32.36	20221205	1140	5.61	20231010	0.24	N	006490	500	576 억	4800544	N	N	0	N	N
158	20231201	120206	57	100.00	KOSPI	통신업	N	N	N	N	N	1206	-2	5	-0.17	99121031	82367	42.94	1205	1215	1200	1570	846	1208	1203.41	4.16	0	17155	1245	1226	1212	1193	1179	1219	1186	577	362	500	860	1	1	115359344	1391	-18.55	2.07	12	0.07	-65.00	582.00	1810	20221129	-33.37	1140	20231010	5.79	1700	-29.06	20230216	1140	5.79	20231010	1780	-32.25	20221205	1140	5.79	20231010	0.24	N	006490	500	576 억	4800544	N	N	0	N	N
159	20231201	110205	57	100.00	KOSPI	통신업	N	N	N	N	N	1203	-5	5	-0.41	83316624	69218	36.09	1205	1215	1200	1570	846	1208	1203.68	4.16	0	17463	1245	1226	1212	1193	1179	1219	1186	577	362	500	860	1	1	115359344	1388	-18.51	2.07	12	0.06	-65.00	582.00	1810	20221129	-33.54	1140	20231010	5.53	1700	-29.24	20230216	1140	5.53	20231010	1780	-32.42	20221205	1140	5.53	20231010	0.24	N	006490	500	576 억	4800544	N	N	0	N	N
160	20231201	100206	57	100.00	KOSPI	통신업	N	N	N	N	N	1204	-4	5	-0.33	57870795	48073	25.06	1205	1215	1200	1570	846	1208	1203.81	4.16	0	4405	1245	1226	1212	1193	1179	1219	1186	577	362	500	860	1	1	115359344	1389	-18.52	2.07	12	0.04	-65.00	582.00	1810	20221129	-33.48	1140	20231010	5.61	1700	-29.18	20230216	1140	5.61	20231010	1780	-32.36	20221205	1140	5.61	20231010	0.24	N	006490	500	576 억	4800544	N	N	0	N	N
161	20231201	090204	57	100.00	KOSPI	통신업	N	N	N	N	N	1211	3	2	0.25	9920183	8231	4.29	1205	1214	1205	1570	846	1208	1205.22	4.16	0	1423	1245	1226	1212	1193	1179	1219	1186	577	362	500	860	1	1	115359344	1397	-18.63	2.08	12	0.01	-65.00	582.00	1810	20221129	-33.09	1140	20231010	6.23	1700	-28.76	20230216	1140	6.23	20231010	1780	-31.97	20221205	1140	6.23	20231010	0.24	N	006490	500	576 억	4800544	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History