KissMeData/006490/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240531	160223	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1084	5	2	0.46	847550992	798956	167.05	1079	1105	1030	1402	756	1079	1060.82	3.87	145740	1178	1128	1102	1052	1026	1115	1039	581	323	500	770	1	1	116200150	1260	-4.17	3.10	12	0.69	-260.00	350.00	1700	20230620	-36.24	1030	20240531	5.24	1480	-26.76	20240131	1030	5.24	20240531	1700	-36.24	20230620	1030	5.24	20240531	0.18	N	006490	500	581 억	4496528	N	N	0	N	N
3	20240531	150223	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1099	20	2	1.85	829613204	782483	163.61	1079	1105	1030	1402	756	1079	1060.23	3.87	146457	1178	1128	1102	1052	1026	1115	1039	581	323	500	770	1	1	116200150	1277	-4.23	3.14	12	0.67	-260.00	350.00	1700	20230620	-35.35	1030	20240531	6.70	1480	-25.74	20240131	1030	6.70	20240531	1700	-35.35	20230620	1030	6.70	20240531	0.18	N	006490	500	581 억	4496528	N	N	0	N	N
4	20240531	140222	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1075	-4	5	-0.37	723018111	684893	143.20	1079	1105	1030	1402	756	1079	1055.67	3.87	159098	1178	1128	1102	1052	1026	1115	1039	581	323	500	770	1	1	116200150	1249	-4.13	3.07	12	0.59	-260.00	350.00	1700	20230620	-36.76	1030	20240531	4.37	1480	-27.36	20240131	1030	4.37	20240531	1700	-36.76	20230620	1030	4.37	20240531	0.18	N	006490	500	581 억	4496528	N	N	0	N	N
5	20240531	130223	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1061	-18	5	-1.67	608214144	578533	120.96	1079	1093	1030	1402	756	1079	1051.30	3.87	159457	1178	1128	1102	1052	1026	1115	1039	581	323	500	770	1	1	116200150	1233	-4.08	3.03	12	0.50	-260.00	350.00	1700	20230620	-37.59	1030	20240531	3.01	1480	-28.31	20240131	1030	3.01	20240531	1700	-37.59	20230620	1030	3.01	20240531	0.18	N	006490	500	581 억	4496528	N	N	0	N	N
6	20240531	120224	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1061	-18	5	-1.67	591031949	562314	117.57	1079	1093	1030	1402	756	1079	1051.07	3.87	157099	1178	1128	1102	1052	1026	1115	1039	581	323	500	770	1	1	116200150	1233	-4.08	3.03	12	0.48	-260.00	350.00	1700	20230620	-37.59	1030	20240531	3.01	1480	-28.31	20240131	1030	3.01	20240531	1700	-37.59	20230620	1030	3.01	20240531	0.18	N	006490	500	581 억	4496528	N	N	0	N	N
7	20240531	110223	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1065	-14	5	-1.30	568175851	540718	113.06	1079	1093	1030	1402	756	1079	1050.78	3.87	154527	1178	1128	1102	1052	1026	1115	1039	581	323	500	770	1	1	116200150	1238	-4.10	3.04	12	0.47	-260.00	350.00	1700	20230620	-37.35	1030	20240531	3.40	1480	-28.04	20240131	1030	3.40	20240531	1700	-37.35	20230620	1030	3.40	20240531	0.18	N	006490	500	581 억	4496528	N	N	0	N	N
8	20240531	100224	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1042	-37	5	-3.43	403945970	384909	80.48	1079	1093	1030	1402	756	1079	1049.46	3.87	122994	1178	1128	1102	1052	1026	1115	1039	581	323	500	770	1	1	116200150	1211	-4.01	2.98	12	0.33	-260.00	350.00	1700	20230620	-38.71	1030	20240531	1.17	1480	-29.59	20240131	1030	1.17	20240531	1700	-38.71	20230620	1030	1.17	20240531	0.18	N	006490	500	581 억	4496528	N	N	0	N	N
9	20240531	090223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1091	12	2	1.11	3429270	3178	0.66	1079	1093	1079	1402	756	1079	1079.07	3.87	962	1178	1128	1102	1052	1026	1115	1039	581	323	500	770	1	1	116200150	1268	-4.20	3.12	12	0.00	-260.00	350.00	1700	20230620	-35.82	1076	20240530	1.39	1480	-26.28	20240131	1076	1.39	20240530	1700	-35.82	20230620	1076	1.39	20240530	0.18	N	006490	500	581 억	4496528	N	N	0	N	N
10	20240530	160222	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1079	-57	5	-5.02	521542817	475156	189.31	1135	1152	1076	1476	796	1136	1097.64	3.90	-46050	1189	1162	1147	1120	1105	1155	1113	581	340	500	810	1	1	116200150	1254	-4.15	3.08	12	0.41	-260.00	350.00	1700	20230620	-36.53	1076	20240530	0.28	1480	-27.09	20240131	1076	0.28	20240530	1700	-36.53	20230620	1076	0.28	20240530	0.18	N	006490	500	581 억	4535230	N	N	0	N	N
11	20240530	150222	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1093	-43	5	-3.79	438837996	398749	158.87	1135	1152	1086	1476	796	1136	1100.54	3.90	-37860	1189	1162	1147	1120	1105	1155	1113	581	340	500	810	1	1	116200150	1270	-4.20	3.12	12	0.34	-260.00	350.00	1700	20230620	-35.71	1086	20240530	0.64	1480	-26.15	20240131	1086	0.64	20240530	1700	-35.71	20230620	1086	0.64	20240530	0.18	N	006490	500	581 억	4535230	N	N	0	N	N
12	20240530	140223	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1094	-42	5	-3.70	367748785	333605	132.92	1135	1152	1086	1476	796	1136	1102.35	3.90	-31155	1189	1162	1147	1120	1105	1155	1113	581	340	500	810	1	1	116200150	1271	-4.21	3.13	12	0.29	-260.00	350.00	1700	20230620	-35.65	1086	20240530	0.74	1480	-26.08	20240131	1086	0.74	20240530	1700	-35.65	20230620	1086	0.74	20240530	0.18	N	006490	500	581 억	4535230	N	N	0	N	N
13	20240530	130223	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1094	-42	5	-3.70	324103266	293593	116.98	1135	1152	1090	1476	796	1136	1103.92	3.90	-30591	1189	1162	1147	1120	1105	1155	1113	581	340	500	810	1	1	116200150	1271	-4.21	3.13	12	0.25	-260.00	350.00	1700	20230620	-35.65	1090	20240530	0.37	1480	-26.08	20240131	1090	0.37	20240530	1700	-35.65	20230620	1090	0.37	20240530	0.18	N	006490	500	581 억	4535230	N	N	0	N	N
14	20240530	120223	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1095	-41	5	-3.61	236513020	213495	85.06	1135	1152	1090	1476	796	1136	1107.82	3.90	-12584	1189	1162	1147	1120	1105	1155	1113	581	340	500	810	1	1	116200150	1272	-4.21	3.13	12	0.18	-260.00	350.00	1700	20230620	-35.59	1090	20240530	0.46	1480	-26.01	20240131	1090	0.46	20240530	1700	-35.59	20230620	1090	0.46	20240530	0.18	N	006490	500	581 억	4535230	N	N	0	N	N
15	20240530	110223	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1102	-34	5	-2.99	200858499	180968	72.10	1135	1152	1090	1476	796	1136	1109.91	3.90	-13440	1189	1162	1147	1120	1105	1155	1113	581	340	500	810	1	1	116200150	1281	-4.24	3.15	12	0.16	-260.00	350.00	1700	20230620	-35.18	1090	20240530	1.10	1480	-25.54	20240131	1090	1.10	20240530	1700	-35.18	20230620	1090	1.10	20240530	0.18	N	006490	500	581 억	4535230	N	N	0	N	N
16	20240530	100223	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1114	-22	5	-1.94	100408012	89809	35.78	1135	1152	1101	1476	796	1136	1118.02	3.90	-15082	1189	1162	1147	1120	1105	1155	1113	581	340	500	810	1	1	116200150	1294	-4.28	3.18	12	0.08	-260.00	350.00	1700	20230620	-34.47	1101	20240530	1.18	1480	-24.73	20240131	1101	1.18	20240530	1700	-34.47	20230620	1101	1.18	20240530	0.18	N	006490	500	581 억	4535230	N	N	0	N	N
17	20240530	090223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1133	-3	5	-0.26	440270	388	0.15	1135	1135	1133	1476	796	1136	1134.72	3.90	-90	1189	1162	1147	1120	1105	1155	1113	581	340	500	810	1	1	116200150	1317	-4.36	3.24	12	0.00	-260.00	350.00	1700	20230620	-33.35	1110	20240412	2.07	1480	-23.45	20240131	1110	2.07	20240412	1700	-33.35	20230620	1110	2.07	20240412	0.18	N	006490	500	581 억	4535230	N	N	0	N	N
18	20240529	160221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1136	-29	5	-2.49	286271379	250219	167.51	1174	1174	1132	1514	816	1165	1144.08	3.94	-47773	1179	1171	1159	1151	1139	1176	1156	581	349	500	830	1	1	116200150	1320	-4.37	3.25	12	0.22	-260.00	350.00	1700	20230620	-33.18	1110	20240412	2.34	1480	-23.24	20240131	1110	2.34	20240412	1700	-33.18	20230620	1110	2.34	20240412	0.20	N	006490	500	581 억	4582419	N	N	0	N	N
19	20240529	150222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1134	-31	5	-2.66	256093453	223646	149.72	1174	1174	1133	1514	816	1165	1145.08	3.94	-34754	1179	1171	1159	1151	1139	1176	1156	581	349	500	830	1	1	116200150	1318	-4.36	3.24	12	0.19	-260.00	350.00	1700	20230620	-33.29	1110	20240412	2.16	1480	-23.38	20240131	1110	2.16	20240412	1700	-33.29	20230620	1110	2.16	20240412	0.20	N	006490	500	581 억	4582419	N	N	0	N	N
20	20240529	140222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1141	-24	5	-2.06	215787680	188126	125.94	1174	1174	1134	1514	816	1165	1147.04	3.94	-25576	1179	1171	1159	1151	1139	1176	1156	581	349	500	830	1	1	116200150	1326	-4.39	3.26	12	0.16	-260.00	350.00	1700	20230620	-32.88	1110	20240412	2.79	1480	-22.91	20240131	1110	2.79	20240412	1700	-32.88	20230620	1110	2.79	20240412	0.20	N	006490	500	581 억	4582419	N	N	0	N	N
21	20240529	130222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1141	-24	5	-2.06	145326480	126161	84.46	1174	1174	1140	1514	816	1165	1151.91	3.94	-14482	1179	1171	1159	1151	1139	1176	1156	581	349	500	830	1	1	116200150	1326	-4.39	3.26	12	0.11	-260.00	350.00	1700	20230620	-32.88	1110	20240412	2.79	1480	-22.91	20240131	1110	2.79	20240412	1700	-32.88	20230620	1110	2.79	20240412	0.20	N	006490	500	581 억	4582419	N	N	0	N	N
22	20240529	120223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1155	-10	5	-0.86	88554705	76605	51.28	1174	1174	1148	1514	816	1165	1155.99	3.94	433	1179	1171	1159	1151	1139	1176	1156	581	349	500	830	1	1	116200150	1342	-4.44	3.30	12	0.07	-260.00	350.00	1700	20230620	-32.06	1110	20240412	4.05	1480	-21.96	20240131	1110	4.05	20240412	1700	-32.06	20230620	1110	4.05	20240412	0.20	N	006490	500	581 억	4582419	N	N	0	N	N
23	20240529	110221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1157	-8	5	-0.69	70822301	61177	40.96	1174	1174	1152	1514	816	1165	1157.66	3.94	1224	1179	1171	1159	1151	1139	1176	1156	581	349	500	830	1	1	116200150	1344	-4.45	3.31	12	0.05	-260.00	350.00	1700	20230620	-31.94	1110	20240412	4.23	1480	-21.82	20240131	1110	4.23	20240412	1700	-31.94	20230620	1110	4.23	20240412	0.20	N	006490	500	581 억	4582419	N	N	0	N	N
24	20240529	100220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1159	-6	5	-0.52	62370650	53858	36.06	1174	1174	1152	1514	816	1165	1158.06	3.94	2543	1179	1171	1159	1151	1139	1176	1156	581	349	500	830	1	1	116200150	1347	-4.46	3.31	12	0.05	-260.00	350.00	1700	20230620	-31.82	1110	20240412	4.41	1480	-21.69	20240131	1110	4.41	20240412	1700	-31.82	20230620	1110	4.41	20240412	0.20	N	006490	500	581 억	4582419	N	N	0	N	N
25	20240529	090221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1168	3	2	0.26	9393849	8061	5.40	1174	1174	1165	1514	816	1165	1165.35	3.94	0	1179	1171	1159	1151	1139	1176	1156	581	349	500	830	1	1	116200150	1357	-4.49	3.34	12	0.01	-260.00	350.00	1700	20230620	-31.29	1110	20240412	5.23	1480	-21.08	20240131	1110	5.23	20240412	1700	-31.29	20230620	1110	5.23	20240412	0.20	N	006490	500	581 억	4582419	N	N	0	N	N
26	20240528	160220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1165	2	2	0.17	172511416	149330	81.82	1152	1167	1147	1511	815	1163	1155.24	3.95	-6154	1186	1174	1162	1150	1138	1168	1144	581	348	500	830	1	1	116200150	1354	-4.48	3.33	12	0.13	-260.00	350.00	1700	20230620	-31.47	1110	20240412	4.95	1480	-21.28	20240131	1110	4.95	20240412	1700	-31.47	20230620	1110	4.95	20240412	0.19	N	006490	500	581 억	4585011	N	N	0	N	N
27	20240528	150221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1164	1	2	0.09	152841401	132438	72.57	1152	1167	1147	1511	815	1163	1154.06	3.95	-4990	1186	1174	1162	1150	1138	1168	1144	581	348	500	830	1	1	116200150	1353	-4.48	3.33	12	0.11	-260.00	350.00	1700	20230620	-31.53	1110	20240412	4.86	1480	-21.35	20240131	1110	4.86	20240412	1700	-31.53	20230620	1110	4.86	20240412	0.19	N	006490	500	581 억	4585011	N	N	0	N	N
28	20240528	140222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1163	0	3	0.00	131113379	113688	62.29	1152	1167	1147	1511	815	1163	1153.27	3.95	-4950	1186	1174	1162	1150	1138	1168	1144	581	348	500	830	1	1	116200150	1351	-4.47	3.32	12	0.10	-260.00	350.00	1700	20230620	-31.59	1110	20240412	4.77	1480	-21.42	20240131	1110	4.77	20240412	1700	-31.59	20230620	1110	4.77	20240412	0.19	N	006490	500	581 억	4585011	N	N	0	N	N
29	20240528	130220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1167	4	2	0.34	121659413	105561	57.84	1152	1167	1147	1511	815	1163	1152.50	3.95	-3969	1186	1174	1162	1150	1138	1168	1144	581	348	500	830	1	1	116200150	1356	-4.49	3.33	12	0.09	-260.00	350.00	1700	20230620	-31.35	1110	20240412	5.14	1480	-21.15	20240131	1110	5.14	20240412	1700	-31.35	20230620	1110	5.14	20240412	0.19	N	006490	500	581 억	4585011	N	N	0	N	N
30	20240528	120220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1165	2	2	0.17	116765965	101348	55.53	1152	1167	1147	1511	815	1163	1152.13	3.95	-2567	1186	1174	1162	1150	1138	1168	1144	581	348	500	830	1	1	116200150	1354	-4.48	3.33	12	0.09	-260.00	350.00	1700	20230620	-31.47	1110	20240412	4.95	1480	-21.28	20240131	1110	4.95	20240412	1700	-31.47	20230620	1110	4.95	20240412	0.19	N	006490	500	581 억	4585011	N	N	0	N	N
31	20240528	110220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1155	-8	5	-0.69	102534106	89070	48.80	1152	1167	1147	1511	815	1163	1151.16	3.95	351	1186	1174	1162	1150	1138	1168	1144	581	348	500	830	1	1	116200150	1342	-4.44	3.30	12	0.08	-260.00	350.00	1700	20230620	-32.06	1110	20240412	4.05	1480	-21.96	20240131	1110	4.05	20240412	1700	-32.06	20230620	1110	4.05	20240412	0.19	N	006490	500	581 억	4585011	N	N	0	N	N
32	20240528	100222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1157	-6	5	-0.52	61365225	53292	29.20	1152	1167	1147	1511	815	1163	1151.49	3.95	1478	1186	1174	1162	1150	1138	1168	1144	581	348	500	830	1	1	116200150	1344	-4.45	3.31	12	0.05	-260.00	350.00	1700	20230620	-31.94	1110	20240412	4.23	1480	-21.82	20240131	1110	4.23	20240412	1700	-31.94	20230620	1110	4.23	20240412	0.19	N	006490	500	581 억	4585011	N	N	0	N	N
33	20240528	090221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1167	4	2	0.34	2062110	1790	0.98	1152	1167	1152	1511	815	1163	1152.02	3.95	5	1186	1174	1162	1150	1138	1168	1144	581	348	500	830	1	1	116200150	1356	-4.49	3.33	12	0.00	-260.00	350.00	1700	20230620	-31.35	1110	20240412	5.14	1480	-21.15	20240131	1110	5.14	20240412	1700	-31.35	20230620	1110	5.14	20240412	0.19	N	006490	500	581 억	4585011	N	N	0	N	N
34	20240527	160217	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1163	-4	5	-0.34	211262959	182419	111.45	1167	1174	1150	1517	817	1167	1158.12	3.95	-10343	1211	1189	1171	1149	1131	1180	1140	581	350	500	840	1	1	116200150	1351	-4.47	3.32	12	0.16	-260.00	350.00	1700	20230620	-31.59	1110	20240412	4.77	1480	-21.42	20240131	1110	4.77	20240412	1700	-31.59	20230620	1110	4.77	20240412	0.20	N	006490	500	581 억	4594835	N	N	0	N	N
35	20240527	150220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1161	-6	5	-0.51	204588219	176676	107.94	1167	1174	1150	1517	817	1167	1157.99	3.95	-9253	1211	1189	1171	1149	1131	1180	1140	581	350	500	840	1	1	116200150	1349	-4.47	3.32	12	0.15	-260.00	350.00	1700	20230620	-31.71	1110	20240412	4.59	1480	-21.55	20240131	1110	4.59	20240412	1700	-31.71	20230620	1110	4.59	20240412	0.20	N	006490	500	581 억	4594835	N	N	0	N	N
36	20240527	140221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1159	-8	5	-0.69	178424265	154042	94.11	1167	1174	1150	1517	817	1167	1158.28	3.95	-9957	1211	1189	1171	1149	1131	1180	1140	581	350	500	840	1	1	116200150	1347	-4.46	3.31	12	0.13	-260.00	350.00	1700	20230620	-31.82	1110	20240412	4.41	1480	-21.69	20240131	1110	4.41	20240412	1700	-31.82	20230620	1110	4.41	20240412	0.20	N	006490	500	581 억	4594835	N	N	0	N	N
37	20240527	130220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1159	-8	5	-0.69	174895102	150992	92.25	1167	1174	1150	1517	817	1167	1158.31	3.95	-9788	1211	1189	1171	1149	1131	1180	1140	581	350	500	840	1	1	116200150	1347	-4.46	3.31	12	0.13	-260.00	350.00	1700	20230620	-31.82	1110	20240412	4.41	1480	-21.69	20240131	1110	4.41	20240412	1700	-31.82	20230620	1110	4.41	20240412	0.20	N	006490	500	581 억	4594835	N	N	0	N	N
38	20240527	120220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1150	-17	5	-1.46	172438650	148865	90.95	1167	1174	1150	1517	817	1167	1158.36	3.95	-9449	1211	1189	1171	1149	1131	1180	1140	581	350	500	840	1	1	116200150	1336	-4.42	3.29	12	0.13	-260.00	350.00	1700	20230620	-32.35	1110	20240412	3.60	1480	-22.30	20240131	1110	3.60	20240412	1700	-32.35	20230620	1110	3.60	20240412	0.20	N	006490	500	581 억	4594835	N	N	0	N	N
39	20240527	110220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1165	-2	5	-0.17	85377695	73408	44.85	1167	1174	1156	1517	817	1167	1163.06	3.95	-8453	1211	1189	1171	1149	1131	1180	1140	581	350	500	840	1	1	116200150	1354	-4.48	3.33	12	0.06	-260.00	350.00	1700	20230620	-31.47	1110	20240412	4.95	1480	-21.28	20240131	1110	4.95	20240412	1700	-31.47	20230620	1110	4.95	20240412	0.20	N	006490	500	581 억	4594835	N	N	0	N	N
40	20240527	100220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1164	-3	5	-0.26	51727311	44547	27.22	1167	1174	1156	1517	817	1167	1161.19	3.95	-5675	1211	1189	1171	1149	1131	1180	1140	581	350	500	840	1	1	116200150	1353	-4.48	3.33	12	0.04	-260.00	350.00	1700	20230620	-31.53	1110	20240412	4.86	1480	-21.35	20240131	1110	4.86	20240412	1700	-31.53	20230620	1110	4.86	20240412	0.20	N	006490	500	581 억	4594835	N	N	0	N	N
41	20240527	090220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1167	0	3	0.00	4052991	3473	2.12	1167	1167	1167	1517	817	1167	1167.00	3.95	41	1211	1189	1171	1149	1131	1180	1140	581	350	500	840	1	1	116200150	1356	-4.49	3.33	12	0.00	-260.00	350.00	1700	20230620	-31.35	1110	20240412	5.14	1480	-21.15	20240131	1110	5.14	20240412	1700	-31.35	20230620	1110	5.14	20240412	0.20	N	006490	500	581 억	4594835	N	N	0	N	N
42	20240524	160211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1167	-17	5	-1.44	191955247	163683	120.45	1187	1193	1153	1539	829	1184	1172.76	3.96	-3397	1222	1202	1193	1173	1164	1198	1169	581	355	500	850	1	1	116200150	1356	-4.49	3.33	12	0.14	-260.00	350.00	1700	20230620	-31.35	1110	20240412	5.14	1480	-21.15	20240131	1110	5.14	20240412	1700	-31.35	20230620	1110	5.14	20240412	0.20	N	006490	500	581 억	4603118	N	N	0	N	N
43	20240524	150214	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1167	-17	5	-1.44	176015905	150023	110.40	1187	1193	1153	1539	829	1184	1173.26	3.96	-2250	1222	1202	1193	1173	1164	1198	1169	581	355	500	850	1	1	116200150	1356	-4.49	3.33	12	0.13	-260.00	350.00	1700	20230620	-31.35	1110	20240412	5.14	1480	-21.15	20240131	1110	5.14	20240412	1700	-31.35	20230620	1110	5.14	20240412	0.20	N	006490	500	581 억	4603118	N	N	0	N	N
44	20240524	140214	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1173	-11	5	-0.93	113861037	96783	71.22	1187	1193	1153	1539	829	1184	1176.46	3.96	-5021	1222	1202	1193	1173	1164	1198	1169	581	355	500	850	1	1	116200150	1363	-4.51	3.35	12	0.08	-260.00	350.00	1700	20230620	-31.00	1110	20240412	5.68	1480	-20.74	20240131	1110	5.68	20240412	1700	-31.00	20230620	1110	5.68	20240412	0.20	N	006490	500	581 억	4603118	N	N	0	N	N
45	20240524	130212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1172	-12	5	-1.01	112666602	95764	70.47	1187	1193	1153	1539	829	1184	1176.50	3.96	-5176	1222	1202	1193	1173	1164	1198	1169	581	355	500	850	1	1	116200150	1362	-4.51	3.35	12	0.08	-260.00	350.00	1700	20230620	-31.06	1110	20240412	5.59	1480	-20.81	20240131	1110	5.59	20240412	1700	-31.06	20230620	1110	5.59	20240412	0.20	N	006490	500	581 억	4603118	N	N	0	N	N
46	20240524	120214	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1165	-19	5	-1.60	104969138	89179	65.63	1187	1193	1153	1539	829	1184	1177.06	3.96	-4114	1222	1202	1193	1173	1164	1198	1169	581	355	500	850	1	1	116200150	1354	-4.48	3.33	12	0.08	-260.00	350.00	1700	20230620	-31.47	1110	20240412	4.95	1480	-21.28	20240131	1110	4.95	20240412	1700	-31.47	20230620	1110	4.95	20240412	0.20	N	006490	500	581 억	4603118	N	N	0	N	N
47	20240524	110212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1171	-13	5	-1.10	71057885	60163	44.27	1187	1193	1153	1539	829	1184	1181.09	3.96	-4923	1222	1202	1193	1173	1164	1198	1169	581	355	500	850	1	1	116200150	1361	-4.50	3.35	12	0.05	-260.00	350.00	1700	20230620	-31.12	1110	20240412	5.50	1480	-20.88	20240131	1110	5.50	20240412	1700	-31.12	20230620	1110	5.50	20240412	0.20	N	006490	500	581 억	4603118	N	N	0	N	N
48	20240524	100213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1189	5	2	0.42	46504099	39339	28.95	1187	1193	1153	1539	829	1184	1182.14	3.96	-3861	1222	1202	1193	1173	1164	1198	1169	581	355	500	850	1	1	116200150	1382	-4.57	3.40	12	0.03	-260.00	350.00	1700	20230620	-30.06	1110	20240412	7.12	1480	-19.66	20240131	1110	7.12	20240412	1700	-30.06	20230620	1110	7.12	20240412	0.20	N	006490	500	581 억	4603118	N	N	0	N	N
49	20240524	090213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1187	3	2	0.25	4012808	3397	2.50	1187	1187	1180	1539	829	1184	1181.28	3.96	-3314	1222	1202	1193	1173	1164	1198	1169	581	355	500	850	1	1	116200150	1379	-4.57	3.39	12	0.00	-260.00	350.00	1700	20230620	-30.18	1110	20240412	6.94	1480	-19.80	20240131	1110	6.94	20240412	1700	-30.18	20230620	1110	6.94	20240412	0.20	N	006490	500	581 억	4603118	N	N	0	N	N
50	20240523	160211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1184	-21	5	-1.74	162423401	135823	48.05	1201	1213	1184	1566	844	1205	1195.85	4.00	-44193	1241	1222	1186	1167	1131	1232	1177	581	361	500	860	1	1	116200150	1376	-4.55	3.38	12	0.12	-260.00	350.00	1700	20230620	-30.35	1110	20240412	6.67	1480	-20.00	20240131	1110	6.67	20240412	1700	-30.35	20230620	1110	6.67	20240412	0.20	N	006490	500	581 억	4643842	N	N	0	N	N
51	20240523	150213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1187	-18	5	-1.49	154598562	129216	45.71	1201	1213	1184	1566	844	1205	1196.44	4.00	-42089	1241	1222	1186	1167	1131	1232	1177	581	361	500	860	1	1	116200150	1379	-4.57	3.39	12	0.11	-260.00	350.00	1700	20230620	-30.18	1110	20240412	6.94	1480	-19.80	20240131	1110	6.94	20240412	1700	-30.18	20230620	1110	6.94	20240412	0.20	N	006490	500	581 억	4643842	N	N	0	N	N
52	20240523	140214	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1187	-18	5	-1.49	135983204	113514	40.15	1201	1213	1187	1566	844	1205	1197.94	4.00	-36174	1241	1222	1186	1167	1131	1232	1177	581	361	500	860	1	1	116200150	1379	-4.57	3.39	12	0.10	-260.00	350.00	1700	20230620	-30.18	1110	20240412	6.94	1480	-19.80	20240131	1110	6.94	20240412	1700	-30.18	20230620	1110	6.94	20240412	0.20	N	006490	500	581 억	4643842	N	N	0	N	N
53	20240523	130213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1193	-12	5	-1.00	132239902	110366	39.04	1201	1213	1188	1566	844	1205	1198.19	4.00	-33937	1241	1222	1186	1167	1131	1232	1177	581	361	500	860	1	1	116200150	1386	-4.59	3.41	12	0.09	-260.00	350.00	1700	20230620	-29.82	1110	20240412	7.48	1480	-19.39	20240131	1110	7.48	20240412	1700	-29.82	20230620	1110	7.48	20240412	0.20	N	006490	500	581 억	4643842	N	N	0	N	N
54	20240523	120211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1205	0	3	0.00	101729433	84802	30.00	1201	1213	1189	1566	844	1205	1199.61	4.00	-23612	1241	1222	1186	1167	1131	1232	1177	581	361	500	860	1	1	116200150	1400	-4.63	3.44	12	0.07	-260.00	350.00	1700	20230620	-29.12	1110	20240412	8.56	1480	-18.58	20240131	1110	8.56	20240412	1700	-29.12	20230620	1110	8.56	20240412	0.20	N	006490	500	581 억	4643842	N	N	0	N	N
55	20240523	110211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1210	5	2	0.41	78414622	65459	23.16	1201	1213	1189	1566	844	1205	1197.92	4.00	-10576	1241	1222	1186	1167	1131	1232	1177	581	361	500	860	1	1	116200150	1406	-4.65	3.46	12	0.06	-260.00	350.00	1700	20230620	-28.82	1110	20240412	9.01	1480	-18.24	20240131	1110	9.01	20240412	1700	-28.82	20230620	1110	9.01	20240412	0.20	N	006490	500	581 억	4643842	N	N	0	N	N
56	20240523	100210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1196	-9	5	-0.75	41757995	34988	12.38	1201	1202	1189	1566	844	1205	1193.49	4.00	-9303	1241	1222	1186	1167	1131	1232	1177	581	361	500	860	1	1	116200150	1390	-4.60	3.42	12	0.03	-260.00	350.00	1700	20230620	-29.65	1110	20240412	7.75	1480	-19.19	20240131	1110	7.75	20240412	1700	-29.65	20230620	1110	7.75	20240412	0.20	N	006490	500	581 억	4643842	N	N	0	N	N
57	20240523	090212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1199	-6	5	-0.50	6635068	5526	1.95	1201	1202	1199	1566	844	1205	1200.70	4.00	-4526	1241	1222	1186	1167	1131	1232	1177	581	361	500	860	1	1	116200150	1393	-4.61	3.43	12	0.00	-260.00	350.00	1700	20230620	-29.47	1110	20240412	8.02	1480	-18.99	20240131	1110	8.02	20240412	1700	-29.47	20230620	1110	8.02	20240412	0.20	N	006490	500	581 억	4643842	N	N	0	N	N
58	20240522	160210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1205	34	2	2.90	334752940	282438	187.98	1174	1205	1150	1522	820	1171	1185.23	3.91	83251	1201	1186	1168	1153	1135	1177	1144	581	351	500	840	1	1	116200150	1400	-4.63	3.44	12	0.24	-260.00	350.00	1700	20230620	-29.12	1110	20240412	8.56	1480	-18.58	20240131	1110	8.56	20240412	1700	-29.12	20230620	1110	8.56	20240412	0.21	N	006490	500	581 억	4541111	N	N	29	N	N
59	20240522	150212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1198	27	2	2.31	306673291	259059	172.42	1174	1199	1150	1522	820	1171	1183.80	3.91	80001	1201	1186	1168	1153	1135	1177	1144	581	351	500	840	1	1	116200150	1392	-4.61	3.42	12	0.22	-260.00	350.00	1700	20230620	-29.53	1110	20240412	7.93	1480	-19.05	20240131	1110	7.93	20240412	1700	-29.53	20230620	1110	7.93	20240412	0.21	N	006490	500	581 억	4541111	N	N	29	N	N
60	20240522	140211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1194	23	2	1.96	266658084	225545	150.11	1174	1198	1150	1522	820	1171	1182.28	3.91	74140	1201	1186	1168	1153	1135	1177	1144	581	351	500	840	1	1	116200150	1387	-4.59	3.41	12	0.19	-260.00	350.00	1700	20230620	-29.76	1110	20240412	7.57	1480	-19.32	20240131	1110	7.57	20240412	1700	-29.76	20230620	1110	7.57	20240412	0.21	N	006490	500	581 억	4541111	N	N	29	N	N
61	20240522	130212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1189	18	2	1.54	236644064	200401	133.38	1174	1192	1150	1522	820	1171	1180.85	3.91	68394	1201	1186	1168	1153	1135	1177	1144	581	351	500	840	1	1	116200150	1382	-4.57	3.40	12	0.17	-260.00	350.00	1700	20230620	-30.06	1110	20240412	7.12	1480	-19.66	20240131	1110	7.12	20240412	1700	-30.06	20230620	1110	7.12	20240412	0.21	N	006490	500	581 억	4541111	N	N	29	N	N
62	20240522	120211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1187	16	2	1.37	173532028	147221	97.98	1174	1190	1150	1522	820	1171	1178.72	3.91	24922	1201	1186	1168	1153	1135	1177	1144	581	351	500	840	1	1	116200150	1379	-4.57	3.39	12	0.13	-260.00	350.00	1700	20230620	-30.18	1110	20240412	6.94	1480	-19.80	20240131	1110	6.94	20240412	1700	-30.18	20230620	1110	6.94	20240412	0.21	N	006490	500	581 억	4541111	N	N	29	N	N
63	20240522	110212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1187	16	2	1.37	151748992	128824	85.74	1174	1190	1150	1522	820	1171	1177.96	3.91	19797	1201	1186	1168	1153	1135	1177	1144	581	351	500	840	1	1	116200150	1379	-4.57	3.39	12	0.11	-260.00	350.00	1700	20230620	-30.18	1110	20240412	6.94	1480	-19.80	20240131	1110	6.94	20240412	1700	-30.18	20230620	1110	6.94	20240412	0.21	N	006490	500	581 억	4541111	N	N	29	N	N
64	20240522	100211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1179	8	2	0.68	105444871	89731	59.72	1174	1189	1150	1522	820	1171	1175.12	3.91	12795	1201	1186	1168	1153	1135	1177	1144	581	351	500	840	1	1	116200150	1370	-4.53	3.37	12	0.08	-260.00	350.00	1700	20230620	-30.65	1110	20240412	6.22	1480	-20.34	20240131	1110	6.22	20240412	1700	-30.65	20230620	1110	6.22	20240412	0.21	N	006490	500	581 억	4541111	N	N	29	N	N
65	20240522	090212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1174	3	2	0.26	3122130	2679	1.78	1174	1174	1150	1522	820	1171	1165.41	3.91	-962	1201	1186	1168	1153	1135	1177	1144	581	351	500	840	1	1	116200150	1364	-4.52	3.35	12	0.00	-260.00	350.00	1700	20230620	-30.94	1110	20240412	5.77	1480	-20.68	20240131	1110	5.77	20240412	1700	-30.94	20230620	1110	5.77	20240412	0.21	N	006490	500	581 억	4541111	N	N	29	N	N
66	20240521	160209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1171	1	2	0.09	175062998	150159	94.21	1177	1183	1150	1521	819	1170	1165.85	3.90	14295	1209	1189	1174	1154	1139	1182	1147	581	351	500	840	1	1	116200150	1361	-4.50	3.35	12	0.13	-260.00	350.00	1700	20230620	-31.12	1110	20240412	5.50	1480	-20.88	20240131	1110	5.50	20240412	1700	-31.12	20230620	1110	5.50	20240412	0.21	N	006490	500	581 억	4529130	N	N	29	N	N
67	20240521	150210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1170	0	3	0.00	170970051	146651	92.01	1177	1183	1150	1521	819	1170	1165.83	3.90	13036	1209	1189	1174	1154	1139	1182	1147	581	351	500	840	1	1	116200150	1360	-4.50	3.34	12	0.13	-260.00	350.00	1700	20230620	-31.18	1110	20240412	5.41	1480	-20.95	20240131	1110	5.41	20240412	1700	-31.18	20230620	1110	5.41	20240412	0.21	N	006490	500	581 억	4529130	N	N	47	N	N
68	20240521	140210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1164	-6	5	-0.51	113252210	97492	61.17	1177	1177	1150	1521	819	1170	1161.66	3.90	8442	1209	1189	1174	1154	1139	1182	1147	581	351	500	840	1	1	116200150	1353	-4.48	3.33	12	0.08	-260.00	350.00	1700	20230620	-31.53	1110	20240412	4.86	1480	-21.35	20240131	1110	4.86	20240412	1700	-31.53	20230620	1110	4.86	20240412	0.21	N	006490	500	581 억	4529130	N	N	47	N	N
69	20240521	130212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1170	0	3	0.00	95274108	82046	51.48	1177	1177	1150	1521	819	1170	1161.23	3.90	3228	1209	1189	1174	1154	1139	1182	1147	581	351	500	840	1	1	116200150	1360	-4.50	3.34	12	0.07	-260.00	350.00	1700	20230620	-31.18	1110	20240412	5.41	1480	-20.95	20240131	1110	5.41	20240412	1700	-31.18	20230620	1110	5.41	20240412	0.21	N	006490	500	581 억	4529130	N	N	47	N	N
70	20240521	120211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1164	-6	5	-0.51	71666380	61770	38.76	1177	1177	1150	1521	819	1170	1160.21	3.90	2475	1209	1189	1174	1154	1139	1182	1147	581	351	500	840	1	1	116200150	1353	-4.48	3.33	12	0.05	-260.00	350.00	1700	20230620	-31.53	1110	20240412	4.86	1480	-21.35	20240131	1110	4.86	20240412	1700	-31.53	20230620	1110	4.86	20240412	0.21	N	006490	500	581 억	4529130	N	N	47	N	N
71	20240521	110212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1161	-9	5	-0.77	55355931	47695	29.92	1177	1177	1150	1521	819	1170	1160.62	3.90	-6	1209	1189	1174	1154	1139	1182	1147	581	351	500	840	1	1	116200150	1349	-4.47	3.32	12	0.04	-260.00	350.00	1700	20230620	-31.71	1110	20240412	4.59	1480	-21.55	20240131	1110	4.59	20240412	1700	-31.71	20230620	1110	4.59	20240412	0.21	N	006490	500	581 억	4529130	N	N	47	N	N
72	20240521	100212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1165	-5	5	-0.43	43777215	37723	23.67	1177	1177	1150	1521	819	1170	1160.49	3.90	-330	1209	1189	1174	1154	1139	1182	1147	581	351	500	840	1	1	116200150	1354	-4.48	3.33	12	0.03	-260.00	350.00	1700	20230620	-31.47	1110	20240412	4.95	1480	-21.28	20240131	1110	4.95	20240412	1700	-31.47	20230620	1110	4.95	20240412	0.21	N	006490	500	581 억	4529130	N	N	47	N	N
73	20240521	090209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1177	7	2	0.60	140063	119	0.07	1177	1177	1177	1521	819	1170	1177.00	3.90	11	1209	1189	1174	1154	1139	1182	1147	581	351	500	840	1	1	116200150	1368	-4.53	3.36	12	0.00	-260.00	350.00	1700	20230620	-30.76	1110	20240412	6.04	1480	-20.47	20240131	1110	6.04	20240412	1700	-30.76	20230620	1110	6.04	20240412	0.21	N	006490	500	581 억	4529130	N	N	47	N	N
74	20240517	160212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1178	-10	5	-0.84	253101561	217715	372.98	1188	1188	1119	1544	832	1188	1162.53	3.82	41445	1202	1194	1188	1180	1174	1192	1178	581	356	500	850	1	1	116200150	1369	-4.53	3.37	12	0.19	-260.00	350.00	1700	20230620	-30.71	1110	20240412	6.13	1480	-20.41	20240131	1110	6.13	20240412	1700	-30.71	20230620	1110	6.13	20240412	0.23	N	006490	500	581 억	4443183	N	N	1	N	N
75	20240517	150213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1181	-7	5	-0.59	236369665	203529	348.68	1188	1188	1119	1544	832	1188	1161.36	3.82	38525	1202	1194	1188	1180	1174	1192	1178	581	356	500	850	1	1	116200150	1372	-4.54	3.37	12	0.18	-260.00	350.00	1700	20230620	-30.53	1110	20240412	6.40	1480	-20.20	20240131	1110	6.40	20240412	1700	-30.53	20230620	1110	6.40	20240412	0.23	N	006490	500	581 억	4443183	N	N	66	N	N
76	20240517	140209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1180	-8	5	-0.67	224048336	193085	330.79	1188	1188	1119	1544	832	1188	1160.36	3.82	41062	1202	1194	1188	1180	1174	1192	1178	581	356	500	850	1	1	116200150	1371	-4.54	3.37	12	0.17	-260.00	350.00	1700	20230620	-30.59	1110	20240412	6.31	1480	-20.27	20240131	1110	6.31	20240412	1700	-30.59	20230620	1110	6.31	20240412	0.23	N	006490	500	581 억	4443183	N	N	66	N	N
77	20240517	130210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1183	-5	5	-0.42	212427325	183238	313.92	1188	1188	1119	1544	832	1188	1159.30	3.82	40085	1202	1194	1188	1180	1174	1192	1178	581	356	500	850	1	1	116200150	1375	-4.55	3.38	12	0.16	-260.00	350.00	1700	20230620	-30.41	1110	20240412	6.58	1480	-20.07	20240131	1110	6.58	20240412	1700	-30.41	20230620	1110	6.58	20240412	0.23	N	006490	500	581 억	4443183	N	N	66	N	N
78	20240517	120209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1180	-8	5	-0.67	206539220	178250	305.37	1188	1188	1119	1544	832	1188	1158.71	3.82	38016	1202	1194	1188	1180	1174	1192	1178	581	356	500	850	1	1	116200150	1371	-4.54	3.37	12	0.15	-260.00	350.00	1700	20230620	-30.59	1110	20240412	6.31	1480	-20.27	20240131	1110	6.31	20240412	1700	-30.59	20230620	1110	6.31	20240412	0.23	N	006490	500	581 억	4443183	N	N	66	N	N
79	20240517	110209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1181	-7	5	-0.59	192721713	166514	285.27	1188	1188	1119	1544	832	1188	1157.39	3.82	36633	1202	1194	1188	1180	1174	1192	1178	581	356	500	850	1	1	116200150	1372	-4.54	3.37	12	0.14	-260.00	350.00	1700	20230620	-30.53	1110	20240412	6.40	1480	-20.20	20240131	1110	6.40	20240412	1700	-30.53	20230620	1110	6.40	20240412	0.23	N	006490	500	581 억	4443183	N	N	66	N	N
80	20240517	100208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1184	-4	5	-0.34	187545570	162133	277.76	1188	1188	1119	1544	832	1188	1156.74	3.82	36524	1202	1194	1188	1180	1174	1192	1178	581	356	500	850	1	1	116200150	1376	-4.55	3.38	12	0.14	-260.00	350.00	1700	20230620	-30.35	1110	20240412	6.67	1480	-20.00	20240131	1110	6.67	20240412	1700	-30.35	20230620	1110	6.67	20240412	0.23	N	006490	500	581 억	4443183	N	N	66	N	N
81	20240517	090209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1187	-1	5	-0.08	1295327	1093	1.87	1188	1188	1181	1544	832	1188	1185.11	3.82	48	1202	1194	1188	1180	1174	1192	1178	581	356	500	850	1	1	116200150	1379	-4.57	3.39	12	0.00	-260.00	350.00	1700	20230620	-30.18	1110	20240412	6.94	1480	-19.80	20240131	1110	6.94	20240412	1700	-30.18	20230620	1110	6.94	20240412	0.23	N	006490	500	581 억	4443183	N	N	66	N	N
82	20240516	160209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1188	2	2	0.17	69439548	58353	40.63	1195	1196	1182	1541	831	1186	1189.99	3.83	-2740	1224	1205	1194	1175	1164	1199	1169	581	355	500	850	1	1	116200150	1380	-4.57	3.39	12	0.05	-260.00	350.00	1700	20230620	-30.12	1110	20240412	7.03	1480	-19.73	20240131	1110	7.03	20240412	1700	-30.12	20230620	1110	7.03	20240412	0.24	N	006490	500	581 억	4449175	N	N	66	N	N
83	20240516	150208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1185	-1	5	-0.08	67888128	57045	39.72	1195	1196	1182	1541	831	1186	1190.08	3.83	-2543	1224	1205	1194	1175	1164	1199	1169	581	355	500	850	1	1	116200150	1377	-4.56	3.39	12	0.05	-260.00	350.00	1700	20230620	-30.29	1110	20240412	6.76	1480	-19.93	20240131	1110	6.76	20240412	1700	-30.29	20230620	1110	6.76	20240412	0.24	N	006490	500	581 억	4449175	N	N	51	N	N
84	20240516	140210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1185	-1	5	-0.08	58382909	49024	34.14	1195	1196	1182	1541	831	1186	1190.90	3.83	-3577	1224	1205	1194	1175	1164	1199	1169	581	355	500	850	1	1	116200150	1377	-4.56	3.39	12	0.04	-260.00	350.00	1700	20230620	-30.29	1110	20240412	6.76	1480	-19.93	20240131	1110	6.76	20240412	1700	-30.29	20230620	1110	6.76	20240412	0.24	N	006490	500	581 억	4449175	N	N	51	N	N
85	20240516	130209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1189	3	2	0.25	52050288	43686	30.42	1195	1196	1187	1541	831	1186	1191.46	3.83	-3345	1224	1205	1194	1175	1164	1199	1169	581	355	500	850	1	1	116200150	1382	-4.57	3.40	12	0.04	-260.00	350.00	1700	20230620	-30.06	1110	20240412	7.12	1480	-19.66	20240131	1110	7.12	20240412	1700	-30.06	20230620	1110	7.12	20240412	0.24	N	006490	500	581 억	4449175	N	N	51	N	N
86	20240516	120208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1191	5	2	0.42	40278510	33785	23.53	1195	1196	1187	1541	831	1186	1192.20	3.83	-3710	1224	1205	1194	1175	1164	1199	1169	581	355	500	850	1	1	116200150	1384	-4.58	3.40	12	0.03	-260.00	350.00	1700	20230620	-29.94	1110	20240412	7.30	1480	-19.53	20240131	1110	7.30	20240412	1700	-29.94	20230620	1110	7.30	20240412	0.24	N	006490	500	581 억	4449175	N	N	51	N	N
87	20240516	110208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1193	7	2	0.59	37067162	31088	21.65	1195	1196	1187	1541	831	1186	1192.33	3.83	-4273	1224	1205	1194	1175	1164	1199	1169	581	355	500	850	1	1	116200150	1386	-4.59	3.41	12	0.03	-260.00	350.00	1700	20230620	-29.82	1110	20240412	7.48	1480	-19.39	20240131	1110	7.48	20240412	1700	-29.82	20230620	1110	7.48	20240412	0.24	N	006490	500	581 억	4449175	N	N	51	N	N
88	20240516	100208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1190	4	2	0.34	28055112	23527	16.38	1195	1196	1187	1541	831	1186	1192.47	3.83	-4733	1224	1205	1194	1175	1164	1199	1169	581	355	500	850	1	1	116200150	1383	-4.58	3.40	12	0.02	-260.00	350.00	1700	20230620	-30.00	1110	20240412	7.21	1480	-19.59	20240131	1110	7.21	20240412	1700	-30.00	20230620	1110	7.21	20240412	0.24	N	006490	500	581 억	4449175	N	N	51	N	N
89	20240516	090208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1195	9	2	0.76	1618012	1354	0.94	1195	1195	1195	1541	831	1186	1195.00	3.83	-1	1224	1205	1194	1175	1164	1199	1169	581	355	500	850	1	1	116200150	1389	-4.60	3.41	12	0.00	-260.00	350.00	1700	20230620	-29.71	1110	20240412	7.66	1480	-19.26	20240131	1110	7.66	20240412	1700	-29.71	20230620	1110	7.66	20240412	0.24	N	006490	500	581 억	4449175	N	N	51	N	N
90	20240514	160210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1186	-7	5	-0.59	171594839	143589	105.20	1200	1213	1183	1550	836	1193	1195.07	3.82	-8178	1219	1206	1192	1179	1165	1212	1185	581	357	500	850	1	1	116200150	1378	-4.56	3.39	12	0.12	-260.00	350.00	1700	20230620	-30.24	1110	20240412	6.85	1480	-19.86	20240131	1110	6.85	20240412	1700	-30.24	20230620	1110	6.85	20240412	0.24	N	006490	500	581 억	4443136	N	N	51	N	N
91	20240514	150210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1187	-6	5	-0.50	133741622	111695	81.83	1200	1213	1187	1550	836	1193	1197.38	3.82	-8177	1219	1206	1192	1179	1165	1212	1185	581	357	500	850	1	1	116200150	1379	-4.57	3.39	12	0.10	-260.00	350.00	1700	20230620	-30.18	1110	20240412	6.94	1480	-19.80	20240131	1110	6.94	20240412	1700	-30.18	20230620	1110	6.94	20240412	0.24	N	006490	500	581 억	4443136	N	N	16	N	N
92	20240514	140210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1192	-1	5	-0.08	116073526	96853	70.96	1200	1213	1190	1550	836	1193	1198.45	3.82	-9011	1219	1206	1192	1179	1165	1212	1185	581	357	500	850	1	1	116200150	1385	-4.58	3.41	12	0.08	-260.00	350.00	1700	20230620	-29.88	1110	20240412	7.39	1480	-19.46	20240131	1110	7.39	20240412	1700	-29.88	20230620	1110	7.39	20240412	0.24	N	006490	500	581 억	4443136	N	N	16	N	N
93	20240514	130209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1198	5	2	0.42	99055912	82594	60.51	1200	1213	1190	1550	836	1193	1199.31	3.82	-8416	1219	1206	1192	1179	1165	1212	1185	581	357	500	850	1	1	116200150	1392	-4.61	3.42	12	0.07	-260.00	350.00	1700	20230620	-29.53	1110	20240412	7.93	1480	-19.05	20240131	1110	7.93	20240412	1700	-29.53	20230620	1110	7.93	20240412	0.24	N	006490	500	581 억	4443136	N	N	16	N	N
94	20240514	120210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1200	7	2	0.59	77402142	64465	47.23	1200	1213	1194	1550	836	1193	1200.68	3.82	-3464	1219	1206	1192	1179	1165	1212	1185	581	357	500	850	1	1	116200150	1394	-4.62	3.43	12	0.06	-260.00	350.00	1700	20230620	-29.41	1110	20240412	8.11	1480	-18.92	20240131	1110	8.11	20240412	1700	-29.41	20230620	1110	8.11	20240412	0.24	N	006490	500	581 억	4443136	N	N	16	N	N
95	20240514	110209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1200	7	2	0.59	74687889	62200	45.57	1200	1213	1194	1550	836	1193	1200.77	3.82	-3230	1219	1206	1192	1179	1165	1212	1185	581	357	500	850	1	1	116200150	1394	-4.62	3.43	12	0.05	-260.00	350.00	1700	20230620	-29.41	1110	20240412	8.11	1480	-18.92	20240131	1110	8.11	20240412	1700	-29.41	20230620	1110	8.11	20240412	0.24	N	006490	500	581 억	4443136	N	N	16	N	N
96	20240514	100209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1198	5	2	0.42	58207007	48415	35.47	1200	1213	1194	1550	836	1193	1202.25	3.82	-1094	1219	1206	1192	1179	1165	1212	1185	581	357	500	850	1	1	116200150	1392	-4.61	3.42	12	0.04	-260.00	350.00	1700	20230620	-29.53	1110	20240412	7.93	1480	-19.05	20240131	1110	7.93	20240412	1700	-29.53	20230620	1110	7.93	20240412	0.24	N	006490	500	581 억	4443136	N	N	16	N	N
97	20240514	090209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1200	7	2	0.59	194250	162	0.12	1200	1200	1194	1550	836	1193	1199.07	3.82	-46	1219	1206	1192	1179	1165	1212	1185	581	357	500	850	1	1	116200150	1394	-4.62	3.43	12	0.00	-260.00	350.00	1700	20230620	-29.41	1110	20240412	8.11	1480	-18.92	20240131	1110	8.11	20240412	1700	-29.41	20230620	1110	8.11	20240412	0.24	N	006490	500	581 억	4443136	N	N	16	N	N
98	20240513	160210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1193	5	2	0.42	162194665	136463	67.31	1188	1205	1178	1544	832	1188	1188.55	3.80	22451	1251	1219	1190	1158	1129	1235	1174	581	356	500	850	1	1	116200150	1386	-4.59	3.41	12	0.12	-260.00	350.00	1700	20230620	-29.82	1110	20240412	7.48	1480	-19.39	20240131	1110	7.48	20240412	1700	-29.82	20230620	1110	7.48	20240412	0.24	N	006490	500	581 억	4419447	N	N	16	N	N
99	20240513	150209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1187	-1	5	-0.08	141169932	118736	58.57	1188	1205	1178	1544	832	1188	1188.94	3.80	18889	1251	1219	1190	1158	1129	1235	1174	581	356	500	850	1	1	116200150	1379	-4.57	3.39	12	0.10	-260.00	350.00	1700	20230620	-30.18	1110	20240412	6.94	1480	-19.80	20240131	1110	6.94	20240412	1700	-30.18	20230620	1110	6.94	20240412	0.24	N	006490	500	581 억	4419447	N	N	0	N	N
100	20240513	140209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1195	7	2	0.59	133354696	112155	55.32	1188	1205	1178	1544	832	1188	1189.02	3.80	22593	1251	1219	1190	1158	1129	1235	1174	581	356	500	850	1	1	116200150	1389	-4.60	3.41	12	0.10	-260.00	350.00	1700	20230620	-29.71	1110	20240412	7.66	1480	-19.26	20240131	1110	7.66	20240412	1700	-29.71	20230620	1110	7.66	20240412	0.24	N	006490	500	581 억	4419447	N	N	0	N	N
101	20240513	130210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1197	9	2	0.76	89271116	75108	37.05	1188	1205	1178	1544	832	1188	1188.57	3.80	13734	1251	1219	1190	1158	1129	1235	1174	581	356	500	850	1	1	116200150	1391	-4.60	3.42	12	0.06	-260.00	350.00	1700	20230620	-29.59	1110	20240412	7.84	1480	-19.12	20240131	1110	7.84	20240412	1700	-29.59	20230620	1110	7.84	20240412	0.24	N	006490	500	581 억	4419447	N	N	0	N	N
102	20240513	120210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1202	14	2	1.18	66423396	55919	27.58	1188	1205	1178	1544	832	1188	1187.85	3.80	13240	1251	1219	1190	1158	1129	1235	1174	581	356	500	850	1	1	116200150	1397	-4.62	3.43	12	0.05	-260.00	350.00	1700	20230620	-29.29	1110	20240412	8.29	1480	-18.78	20240131	1110	8.29	20240412	1700	-29.29	20230620	1110	8.29	20240412	0.24	N	006490	500	581 억	4419447	N	N	0	N	N
103	20240513	110210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1184	-4	5	-0.34	27170726	22994	11.34	1188	1190	1178	1544	832	1188	1181.64	3.80	1620	1251	1219	1190	1158	1129	1235	1174	581	356	500	850	1	1	116200150	1376	-4.55	3.38	12	0.02	-260.00	350.00	1700	20230620	-30.35	1110	20240412	6.67	1480	-20.00	20240131	1110	6.67	20240412	1700	-30.35	20230620	1110	6.67	20240412	0.24	N	006490	500	581 억	4419447	N	N	0	N	N
104	20240513	100210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1183	-5	5	-0.42	18940155	16021	7.90	1188	1190	1179	1544	832	1188	1182.21	3.80	719	1251	1219	1190	1158	1129	1235	1174	581	356	500	850	1	1	116200150	1375	-4.55	3.38	12	0.01	-260.00	350.00	1700	20230620	-30.41	1110	20240412	6.58	1480	-20.07	20240131	1110	6.58	20240412	1700	-30.41	20230620	1110	6.58	20240412	0.24	N	006490	500	581 억	4419447	N	N	0	N	N
105	20240513	090210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1180	-8	5	-0.67	2096185	1774	0.88	1188	1188	1180	1544	832	1188	1181.61	3.80	-443	1251	1219	1190	1158	1129	1235	1174	581	356	500	850	1	1	116200150	1371	-4.54	3.37	12	0.00	-260.00	350.00	1700	20230620	-30.59	1110	20240412	6.31	1480	-20.27	20240131	1110	6.31	20240412	1700	-30.59	20230620	1110	6.31	20240412	0.24	N	006490	500	581 억	4419447	N	N	0	N	N
106	20240510	160205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1188	5	2	0.42	232202230	195020	156.36	1187	1222	1161	1537	829	1183	1190.66	3.80	-872	1207	1195	1182	1170	1157	1188	1163	581	354	500	850	1	1	116200150	1380	-4.57	3.39	12	0.17	-260.00	350.00	1700	20230620	-30.12	1110	20240412	7.03	1480	-19.73	20240131	1110	7.03	20240412	1700	-30.12	20230620	1110	7.03	20240412	0.24	N	006490	500	581 억	4417772	N	N	0	N	N
107	20240510	150206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1186	3	2	0.25	186161645	155928	125.02	1187	1222	1179	1537	829	1183	1193.89	3.80	-1028	1207	1195	1182	1170	1157	1188	1163	581	354	500	850	1	1	116200150	1378	-4.56	3.39	12	0.13	-260.00	350.00	1700	20230620	-30.24	1110	20240412	6.85	1480	-19.86	20240131	1110	6.85	20240412	1700	-30.24	20230620	1110	6.85	20240412	0.24	N	006490	500	581 억	4417772	N	N	0	N	N
108	20240510	140207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1185	2	2	0.17	174317601	145906	116.98	1187	1222	1179	1537	829	1183	1194.73	3.80	-2398	1207	1195	1182	1170	1157	1188	1163	581	354	500	850	1	1	116200150	1377	-4.56	3.39	12	0.13	-260.00	350.00	1700	20230620	-30.29	1110	20240412	6.76	1480	-19.93	20240131	1110	6.76	20240412	1700	-30.29	20230620	1110	6.76	20240412	0.24	N	006490	500	581 억	4417772	N	N	0	N	N
109	20240510	130205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1188	5	2	0.42	171681925	143687	115.20	1187	1222	1179	1537	829	1183	1194.83	3.80	-2103	1207	1195	1182	1170	1157	1188	1163	581	354	500	850	1	1	116200150	1380	-4.57	3.39	12	0.12	-260.00	350.00	1700	20230620	-30.12	1110	20240412	7.03	1480	-19.73	20240131	1110	7.03	20240412	1700	-30.12	20230620	1110	7.03	20240412	0.24	N	006490	500	581 억	4417772	N	N	0	N	N
110	20240510	120205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1193	10	2	0.85	147555513	123268	98.83	1187	1222	1180	1537	829	1183	1197.03	3.80	-5293	1207	1195	1182	1170	1157	1188	1163	581	354	500	850	1	1	116200150	1386	-4.59	3.41	12	0.11	-260.00	350.00	1700	20230620	-29.82	1110	20240412	7.48	1480	-19.39	20240131	1110	7.48	20240412	1700	-29.82	20230620	1110	7.48	20240412	0.24	N	006490	500	581 억	4417772	N	N	0	N	N
111	20240510	110204	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1190	7	2	0.59	139987633	116917	93.74	1187	1222	1180	1537	829	1183	1197.32	3.80	-6176	1207	1195	1182	1170	1157	1188	1163	581	354	500	850	1	1	116200150	1383	-4.58	3.40	12	0.10	-260.00	350.00	1700	20230620	-30.00	1110	20240412	7.21	1480	-19.59	20240131	1110	7.21	20240412	1700	-30.00	20230620	1110	7.21	20240412	0.24	N	006490	500	581 억	4417772	N	N	0	N	N
112	20240510	100206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1219	36	2	3.04	58554111	48936	39.24	1187	1222	1180	1537	829	1183	1196.54	3.80	1219	1207	1195	1182	1170	1157	1188	1163	581	354	500	850	1	1	116200150	1416	-4.69	3.48	12	0.04	-260.00	350.00	1700	20230620	-28.29	1110	20240412	9.82	1480	-17.64	20240131	1110	9.82	20240412	1700	-28.29	20230620	1110	9.82	20240412	0.24	N	006490	500	581 억	4417772	N	N	0	N	N
113	20240510	090206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1190	7	2	0.59	483982	407	0.33	1187	1190	1187	1537	829	1183	1189.14	3.80	188	1207	1195	1182	1170	1157	1188	1163	581	354	500	850	1	1	116200150	1383	-4.58	3.40	12	0.00	-260.00	350.00	1700	20230620	-30.00	1110	20240412	7.21	1480	-19.59	20240131	1110	7.21	20240412	1700	-30.00	20230620	1110	7.21	20240412	0.24	N	006490	500	581 억	4417772	N	N	0	N	N
114	20240509	160208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1183	-12	5	-1.00	143576350	121817	156.78	1187	1194	1169	1553	837	1195	1178.62	3.80	-9854	1214	1204	1190	1180	1166	1207	1183	581	358	500	860	1	1	116200150	1375	-4.55	3.38	12	0.10	-260.00	350.00	1700	20230620	-30.41	1110	20240412	6.58	1480	-20.07	20240131	1110	6.58	20240412	1700	-30.41	20230620	1110	6.58	20240412	0.25	N	006490	500	581 억	4415307	N	N	0	N	N
115	20240509	150209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1183	-12	5	-1.00	130776064	110989	142.84	1187	1194	1169	1553	837	1195	1178.28	3.80	-8963	1214	1204	1190	1180	1166	1207	1183	581	358	500	860	1	1	116200150	1375	-4.55	3.38	12	0.10	-260.00	350.00	1700	20230620	-30.41	1110	20240412	6.58	1480	-20.07	20240131	1110	6.58	20240412	1700	-30.41	20230620	1110	6.58	20240412	0.25	N	006490	500	581 억	4415307	N	N	0	N	N
116	20240509	140207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1185	-10	5	-0.84	127392835	108126	139.16	1187	1194	1169	1553	837	1195	1178.19	3.80	-8410	1214	1204	1190	1180	1166	1207	1183	581	358	500	860	1	1	116200150	1377	-4.56	3.39	12	0.09	-260.00	350.00	1700	20230620	-30.29	1110	20240412	6.76	1480	-19.93	20240131	1110	6.76	20240412	1700	-30.29	20230620	1110	6.76	20240412	0.25	N	006490	500	581 억	4415307	N	N	0	N	N
117	20240509	130206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1179	-16	5	-1.34	99397702	84334	108.54	1187	1194	1169	1553	837	1195	1178.62	3.80	-7455	1214	1204	1190	1180	1166	1207	1183	581	358	500	860	1	1	116200150	1370	-4.53	3.37	12	0.07	-260.00	350.00	1700	20230620	-30.65	1110	20240412	6.22	1480	-20.34	20240131	1110	6.22	20240412	1700	-30.65	20230620	1110	6.22	20240412	0.25	N	006490	500	581 억	4415307	N	N	0	N	N
118	20240509	120207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1176	-19	5	-1.59	88987974	75496	97.16	1187	1194	1169	1553	837	1195	1178.71	3.80	-6079	1214	1204	1190	1180	1166	1207	1183	581	358	500	860	1	1	116200150	1367	-4.52	3.36	12	0.06	-260.00	350.00	1700	20230620	-30.82	1110	20240412	5.95	1480	-20.54	20240131	1110	5.95	20240412	1700	-30.82	20230620	1110	5.95	20240412	0.25	N	006490	500	581 억	4415307	N	N	0	N	N
119	20240509	110205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1177	-18	5	-1.51	74530652	63196	81.33	1187	1194	1169	1553	837	1195	1179.36	3.80	-2607	1214	1204	1190	1180	1166	1207	1183	581	358	500	860	1	1	116200150	1368	-4.53	3.36	12	0.05	-260.00	350.00	1700	20230620	-30.76	1110	20240412	6.04	1480	-20.47	20240131	1110	6.04	20240412	1700	-30.76	20230620	1110	6.04	20240412	0.25	N	006490	500	581 억	4415307	N	N	0	N	N
120	20240509	100204	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1181	-14	5	-1.17	35177372	29754	38.29	1187	1194	1169	1553	837	1195	1182.27	3.80	-2985	1214	1204	1190	1180	1166	1207	1183	581	358	500	860	1	1	116200150	1372	-4.54	3.37	12	0.03	-260.00	350.00	1700	20230620	-30.53	1110	20240412	6.40	1480	-20.20	20240131	1110	6.40	20240412	1700	-30.53	20230620	1110	6.40	20240412	0.25	N	006490	500	581 억	4415307	N	N	0	N	N
121	20240509	090205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1187	-8	5	-0.67	5496422	4653	5.99	1187	1187	1169	1553	837	1195	1181.26	3.80	-160	1214	1204	1190	1180	1166	1207	1183	581	358	500	860	1	1	116200150	1379	-4.57	3.39	12	0.00	-260.00	350.00	1700	20230620	-30.18	1110	20240412	6.94	1480	-19.80	20240131	1110	6.94	20240412	1700	-30.18	20230620	1110	6.94	20240412	0.25	N	006490	500	581 억	4415307	N	N	0	N	N
122	20240508	160204	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1195	0	3	0.00	92392550	77701	26.93	1195	1200	1176	1553	837	1195	1189.08	3.79	750	1239	1216	1196	1173	1153	1207	1164	581	358	500	860	1	1	116200150	1389	-4.60	3.41	12	0.07	-260.00	350.00	1700	20230620	-29.71	1110	20240412	7.66	1480	-19.26	20240131	1110	7.66	20240412	1700	-29.71	20230620	1110	7.66	20240412	0.25	N	006490	500	581 억	4404334	N	N	0	N	N
123	20240508	150205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1198	3	2	0.25	87547874	73649	25.52	1195	1200	1176	1553	837	1195	1188.72	3.79	799	1239	1216	1196	1173	1153	1207	1164	581	358	500	860	1	1	116200150	1392	-4.61	3.42	12	0.06	-260.00	350.00	1700	20230620	-29.53	1110	20240412	7.93	1480	-19.05	20240131	1110	7.93	20240412	1700	-29.53	20230620	1110	7.93	20240412	0.25	N	006490	500	581 억	4404334	N	N	0	N	N
124	20240508	140203	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1186	-9	5	-0.75	62093721	52270	18.11	1195	1200	1176	1553	837	1195	1187.94	3.79	-261	1239	1216	1196	1173	1153	1207	1164	581	358	500	860	1	1	116200150	1378	-4.56	3.39	12	0.04	-260.00	350.00	1700	20230620	-30.24	1110	20240412	6.85	1480	-19.86	20240131	1110	6.85	20240412	1700	-30.24	20230620	1110	6.85	20240412	0.25	N	006490	500	581 억	4404334	N	N	0	N	N
125	20240508	130202	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1189	-6	5	-0.50	61597940	51852	17.97	1195	1200	1176	1553	837	1195	1187.95	3.79	-261	1239	1216	1196	1173	1153	1207	1164	581	358	500	860	1	1	116200150	1382	-4.57	3.40	12	0.04	-260.00	350.00	1700	20230620	-30.06	1110	20240412	7.12	1480	-19.66	20240131	1110	7.12	20240412	1700	-30.06	20230620	1110	7.12	20240412	0.25	N	006490	500	581 억	4404334	N	N	0	N	N
126	20240508	120203	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1189	-6	5	-0.50	60100176	50589	17.53	1195	1200	1176	1553	837	1195	1188.01	3.79	640	1239	1216	1196	1173	1153	1207	1164	581	358	500	860	1	1	116200150	1382	-4.57	3.40	12	0.04	-260.00	350.00	1700	20230620	-30.06	1110	20240412	7.12	1480	-19.66	20240131	1110	7.12	20240412	1700	-30.06	20230620	1110	7.12	20240412	0.25	N	006490	500	581 억	4404334	N	N	0	N	N
127	20240508	110217	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1193	-2	5	-0.17	37782798	31707	10.99	1195	1200	1176	1553	837	1195	1191.62	3.79	726	1239	1216	1196	1173	1153	1207	1164	581	358	500	860	1	1	116200150	1386	-4.59	3.41	12	0.03	-260.00	350.00	1700	20230620	-29.82	1110	20240412	7.48	1480	-19.39	20240131	1110	7.48	20240412	1700	-29.82	20230620	1110	7.48	20240412	0.25	N	006490	500	581 억	4404334	N	N	0	N	N
128	20240508	100205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1196	1	2	0.08	35497864	29792	10.32	1195	1200	1176	1553	837	1195	1191.52	3.79	697	1239	1216	1196	1173	1153	1207	1164	581	358	500	860	1	1	116200150	1390	-4.60	3.42	12	0.03	-260.00	350.00	1700	20230620	-29.65	1110	20240412	7.75	1480	-19.19	20240131	1110	7.75	20240412	1700	-29.65	20230620	1110	7.75	20240412	0.25	N	006490	500	581 억	4404334	N	N	0	N	N
129	20240508	090203	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1193	-2	5	-0.17	766397	649	0.22	1195	1195	1176	1553	837	1195	1180.30	3.79	-117	1239	1216	1196	1173	1153	1207	1164	581	358	500	860	1	1	116200150	1386	-4.59	3.41	12	0.00	-260.00	350.00	1700	20230620	-29.82	1110	20240412	7.48	1480	-19.39	20240131	1110	7.48	20240412	1700	-29.82	20230620	1110	7.48	20240412	0.25	N	006490	500	581 억	4404334	N	N	0	N	N
130	20240503	160207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1204	-11	5	-0.91	135821436	112500	115.01	1224	1224	1201	1579	851	1215	1207.30	3.85	-27281	1237	1226	1218	1207	1199	1222	1203	581	364	500	870	1	1	116200150	1399	-4.63	3.44	12	0.10	-260.00	350.00	1700	20230620	-29.18	1110	20240412	8.47	1480	-18.65	20240131	1110	8.47	20240412	1700	-29.18	20230620	1110	8.47	20240412	0.25	N	006490	500	581 억	4474964	N	N	2	N	N
131	20240503	150208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1206	-9	5	-0.74	107344662	88814	90.80	1224	1224	1201	1579	851	1215	1208.65	3.85	-26047	1237	1226	1218	1207	1199	1222	1203	581	364	500	870	1	1	116200150	1401	-4.64	3.45	12	0.08	-260.00	350.00	1700	20230620	-29.06	1110	20240412	8.65	1480	-18.51	20240131	1110	8.65	20240412	1700	-29.06	20230620	1110	8.65	20240412	0.25	N	006490	500	581 억	4474964	N	N	138	N	N
132	20240503	140207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1213	-2	5	-0.16	71781135	59275	60.60	1224	1224	1204	1579	851	1215	1210.98	3.85	-15531	1237	1226	1218	1207	1199	1222	1203	581	364	500	870	1	1	116200150	1410	-4.67	3.47	12	0.05	-260.00	350.00	1700	20230620	-28.65	1110	20240412	9.28	1480	-18.04	20240131	1110	9.28	20240412	1700	-28.65	20230620	1110	9.28	20240412	0.25	N	006490	500	581 억	4474964	N	N	138	N	N
133	20240503	130207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1214	-1	5	-0.08	54682038	45165	46.17	1224	1224	1204	1579	851	1215	1210.72	3.85	-15095	1237	1226	1218	1207	1199	1222	1203	581	364	500	870	1	1	116200150	1411	-4.67	3.47	12	0.04	-260.00	350.00	1700	20230620	-28.59	1110	20240412	9.37	1480	-17.97	20240131	1110	9.37	20240412	1700	-28.59	20230620	1110	9.37	20240412	0.25	N	006490	500	581 억	4474964	N	N	138	N	N
134	20240503	120206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1210	-5	5	-0.41	47942895	39598	40.48	1224	1224	1204	1579	851	1215	1210.74	3.85	-14897	1237	1226	1218	1207	1199	1222	1203	581	364	500	870	1	1	116200150	1406	-4.65	3.46	12	0.03	-260.00	350.00	1700	20230620	-28.82	1110	20240412	9.01	1480	-18.24	20240131	1110	9.01	20240412	1700	-28.82	20230620	1110	9.01	20240412	0.25	N	006490	500	581 억	4474964	N	N	138	N	N
135	20240503	110205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1209	-6	5	-0.49	32533989	26860	27.46	1224	1224	1204	1579	851	1215	1211.24	3.85	-4623	1237	1226	1218	1207	1199	1222	1203	581	364	500	870	1	1	116200150	1405	-4.65	3.45	12	0.02	-260.00	350.00	1700	20230620	-28.88	1110	20240412	8.92	1480	-18.31	20240131	1110	8.92	20240412	1700	-28.88	20230620	1110	8.92	20240412	0.25	N	006490	500	581 억	4474964	N	N	138	N	N
136	20240503	100206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1215	0	3	0.00	18564337	15293	15.63	1224	1224	1210	1579	851	1215	1213.91	3.85	-3757	1237	1226	1218	1207	1199	1222	1203	581	364	500	870	1	1	116200150	1412	-4.67	3.47	12	0.01	-260.00	350.00	1700	20230620	-28.53	1110	20240412	9.46	1480	-17.91	20240131	1110	9.46	20240412	1700	-28.53	20230620	1110	9.46	20240412	0.25	N	006490	500	581 억	4474964	N	N	138	N	N
137	20240503	090205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1224	9	2	0.74	47736	39	0.04	1224	1224	1224	1579	851	1215	1224.00	3.85	-6	1237	1226	1218	1207	1199	1222	1203	581	364	500	870	1	1	116200150	1422	-4.71	3.50	12	0.00	-260.00	350.00	1700	20230620	-28.00	1110	20240412	10.27	1480	-17.30	20240131	1110	10.27	20240412	1700	-28.00	20230620	1110	10.27	20240412	0.25	N	006490	500	581 억	4474964	N	N	138	N	N
138	20240502	160205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1215	-5	5	-0.41	119001024	97816	85.84	1219	1229	1210	1586	854	1220	1216.58	3.88	-29472	1240	1229	1220	1209	1200	1225	1205	581	366	500	870	1	1	116200150	1412	-4.67	3.47	12	0.08	-260.00	350.00	1700	20230620	-28.53	1110	20240412	9.46	1480	-17.91	20240131	1110	9.46	20240412	1700	-28.53	20230620	1110	9.46	20240412	0.24	N	006490	500	581 억	4504908	N	N	138	N	N
139	20240502	150206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1219	-1	5	-0.08	82573434	67871	59.56	1219	1229	1210	1586	854	1220	1216.62	3.88	-8546	1240	1229	1220	1209	1200	1225	1205	581	366	500	870	1	1	116200150	1416	-4.69	3.48	12	0.06	-260.00	350.00	1700	20230620	-28.29	1110	20240412	9.82	1480	-17.64	20240131	1110	9.82	20240412	1700	-28.29	20230620	1110	9.82	20240412	0.24	N	006490	500	581 억	4504908	N	N	0	N	N
140	20240502	140205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1220	0	3	0.00	72080166	59250	51.99	1219	1229	1210	1586	854	1220	1216.54	3.88	-4895	1240	1229	1220	1209	1200	1225	1205	581	366	500	870	1	1	116200150	1418	-4.69	3.49	12	0.05	-260.00	350.00	1700	20230620	-28.24	1110	20240412	9.91	1480	-17.57	20240131	1110	9.91	20240412	1700	-28.24	20230620	1110	9.91	20240412	0.24	N	006490	500	581 억	4504908	N	N	0	N	N
141	20240502	130205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1221	1	2	0.08	68978595	56707	49.76	1219	1229	1210	1586	854	1220	1216.40	3.88	-3401	1240	1229	1220	1209	1200	1225	1205	581	366	500	870	1	1	116200150	1419	-4.70	3.49	12	0.05	-260.00	350.00	1700	20230620	-28.18	1110	20240412	10.00	1480	-17.50	20240131	1110	10.00	20240412	1700	-28.18	20230620	1110	10.00	20240412	0.24	N	006490	500	581 억	4504908	N	N	0	N	N
142	20240502	120204	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1221	1	2	0.08	66500484	54674	47.98	1219	1229	1210	1586	854	1220	1216.31	3.88	-2115	1240	1229	1220	1209	1200	1225	1205	581	366	500	870	1	1	116200150	1419	-4.70	3.49	12	0.05	-260.00	350.00	1700	20230620	-28.18	1110	20240412	10.00	1480	-17.50	20240131	1110	10.00	20240412	1700	-28.18	20230620	1110	10.00	20240412	0.24	N	006490	500	581 억	4504908	N	N	0	N	N
143	20240502	110204	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1219	-1	5	-0.08	51578223	42370	37.18	1219	1229	1210	1586	854	1220	1217.33	3.88	2981	1240	1229	1220	1209	1200	1225	1205	581	366	500	870	1	1	116200150	1416	-4.69	3.48	12	0.04	-260.00	350.00	1700	20230620	-28.29	1110	20240412	9.82	1480	-17.64	20240131	1110	9.82	20240412	1700	-28.29	20230620	1110	9.82	20240412	0.24	N	006490	500	581 억	4504908	N	N	0	N	N
144	20240502	100204	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1219	-1	5	-0.08	34932293	28701	25.19	1219	1229	1210	1586	854	1220	1217.11	3.88	4464	1240	1229	1220	1209	1200	1225	1205	581	366	500	870	1	1	116200150	1416	-4.69	3.48	12	0.02	-260.00	350.00	1700	20230620	-28.29	1110	20240412	9.82	1480	-17.64	20240131	1110	9.82	20240412	1700	-28.29	20230620	1110	9.82	20240412	0.24	N	006490	500	581 억	4504908	N	N	0	N	N
145	20240502	090204	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1219	-1	5	-0.08	3545965	2923	2.57	1219	1219	1212	1586	854	1220	1213.13	3.88	-1257	1240	1229	1220	1209	1200	1225	1205	581	366	500	870	1	1	116200150	1416	-4.69	3.48	12	0.00	-260.00	350.00	1700	20230620	-28.29	1110	20240412	9.82	1480	-17.64	20240131	1110	9.82	20240412	1700	-28.29	20230620	1110	9.82	20240412	0.24	N	006490	500	581 억	4504908	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History