KissMeData/006490/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 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	20241231	160224	57	100.00	KOSPI	통신	N	N	N	N	N	1515	65	2	4.48	3043082988	1999575	233.18	1435	1589	1410	1885	1015	1450	1521.99	1.13	-131023	-134997	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1808	-5.83	4.33	12	1.68	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	2360	-35.81	20241016	800	89.38	20240627	2360	-35.81	20241016	800	89.38	20240627	0.07	N	006490	500	596 억	1343210	N	N	3	N	N
3	20241231	150225	57	100.00	KOSPI	통신	N	N	N	N	N	1515	65	2	4.48	3043082988	1999575	233.18	1435	1589	1410	1885	1015	1450	1521.99	1.13	-131023	-134997	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1808	-5.83	4.33	12	1.68	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	2360	-35.81	20241016	800	89.38	20240627	2360	-35.81	20241016	800	89.38	20240627	0.07	N	006490	500	596 억	1343210	N	N	3	N	N
4	20241231	140224	57	100.00	KOSPI	통신	N	N	N	N	N	1515	65	2	4.48	3043082988	1999575	233.18	1435	1589	1410	1885	1015	1450	1521.99	1.13	-131023	-134997	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1808	-5.83	4.33	12	1.68	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	2360	-35.81	20241016	800	89.38	20240627	2360	-35.81	20241016	800	89.38	20240627	0.07	N	006490	500	596 억	1343210	N	N	3	N	N
5	20241231	130225	57	100.00	KOSPI	통신	N	N	N	N	N	1515	65	2	4.48	3043082988	1999575	233.18	1435	1589	1410	1885	1015	1450	1521.99	1.13	-131023	-134997	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1808	-5.83	4.33	12	1.68	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	2360	-35.81	20241016	800	89.38	20240627	2360	-35.81	20241016	800	89.38	20240627	0.07	N	006490	500	596 억	1343210	N	N	3	N	N
6	20241231	120224	57	100.00	KOSPI	통신	N	N	N	N	N	1515	65	2	4.48	3043082988	1999575	233.18	1435	1589	1410	1885	1015	1450	1521.99	1.13	-131023	-134997	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1808	-5.83	4.33	12	1.68	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	2360	-35.81	20241016	800	89.38	20240627	2360	-35.81	20241016	800	89.38	20240627	0.07	N	006490	500	596 억	1343210	N	N	3	N	N
7	20241231	110224	57	100.00	KOSPI	통신	N	N	N	N	N	1515	65	2	4.48	3043082988	1999575	233.18	1435	1589	1410	1885	1015	1450	1521.99	1.13	-131023	-134997	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1808	-5.83	4.33	12	1.68	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	2360	-35.81	20241016	800	89.38	20240627	2360	-35.81	20241016	800	89.38	20240627	0.07	N	006490	500	596 억	1343210	N	N	3	N	N
8	20241231	100226	57	100.00	KOSPI	통신	N	N	N	N	N	1515	65	2	4.48	3043082988	1999575	233.18	1435	1589	1410	1885	1015	1450	1521.99	1.13	-131023	-134997	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1808	-5.83	4.33	12	1.68	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	2360	-35.81	20241016	800	89.38	20240627	2360	-35.81	20241016	800	89.38	20240627	0.07	N	006490	500	596 억	1343210	N	N	3	N	N
9	20241231	090226	57	100.00	KOSPI	통신	N	N	N	N	N	1515	65	2	4.48	3043082988	1999575	233.18	1435	1589	1410	1885	1015	1450	1521.99	1.13	-131023	-134997	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1808	-5.83	4.33	12	1.68	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	2360	-35.81	20241016	800	89.38	20240627	2360	-35.81	20241016	800	89.38	20240627	0.07	N	006490	500	596 억	1343210	N	N	3	N	N
10	20241230	160223	57	100.00	KOSPI	통신	N	N	N	N	N	1515	65	2	4.48	3028497144	1989897	232.06	1435	1589	1410	1885	1015	1450	1521.99	1.24	0	-134997	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1808	-5.83	4.33	12	1.67	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	2360	-35.81	20241016	800	89.38	20240627	2360	-35.81	20241016	800	89.38	20240627	0.07	N	006490	500	596 억	1474233	N	N	3	N	N
11	20241230	150225	57	100.00	KOSPI	통신	N	N	N	N	N	1510	60	2	4.14	2909920896	1911394	222.90	1435	1589	1410	1885	1015	1450	1522.45	1.24	0	-130716	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1802	-5.81	4.31	12	1.60	-260.00	350.00	2360	20241016	-36.02	800	20240627	88.75	2360	-36.02	20241016	800	88.75	20240627	2360	-36.02	20241016	800	88.75	20240627	0.07	N	006490	500	596 억	1474233	N	N	3	N	N
12	20241230	140225	57	100.00	KOSPI	통신	N	N	N	N	N	1506	56	2	3.86	2787084101	1830268	213.44	1435	1589	1410	1885	1015	1450	1522.82	1.24	0	-143897	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1798	-5.79	4.30	12	1.53	-260.00	350.00	2360	20241016	-36.19	800	20240627	88.25	2360	-36.19	20241016	800	88.25	20240627	2360	-36.19	20241016	800	88.25	20240627	0.07	N	006490	500	596 억	1474233	N	N	3	N	N
13	20241230	130225	57	100.00	KOSPI	통신	N	N	N	N	N	1509	59	2	4.07	2689468768	1765148	205.85	1435	1589	1410	1885	1015	1450	1523.70	1.24	0	-143519	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1801	-5.80	4.31	12	1.48	-260.00	350.00	2360	20241016	-36.06	800	20240627	88.62	2360	-36.06	20241016	800	88.62	20240627	2360	-36.06	20241016	800	88.62	20240627	0.07	N	006490	500	596 억	1474233	N	N	3	N	N
14	20241230	120224	57	100.00	KOSPI	통신	N	N	N	N	N	1508	58	2	4.00	2590143275	1698966	198.13	1435	1589	1410	1885	1015	1450	1524.59	1.24	0	-154486	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1800	-5.80	4.31	12	1.42	-260.00	350.00	2360	20241016	-36.10	800	20240627	88.50	2360	-36.10	20241016	800	88.50	20240627	2360	-36.10	20241016	800	88.50	20240627	0.07	N	006490	500	596 억	1474233	N	N	3	N	N
15	20241230	110225	57	100.00	KOSPI	통신	N	N	N	N	N	1512	62	2	4.28	2403554977	1574973	183.67	1435	1589	1410	1885	1015	1450	1526.15	1.24	0	-172552	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1805	-5.82	4.32	12	1.32	-260.00	350.00	2360	20241016	-35.93	800	20240627	89.00	2360	-35.93	20241016	800	89.00	20240627	2360	-35.93	20241016	800	89.00	20240627	0.07	N	006490	500	596 억	1474233	N	N	3	N	N
16	20241230	100225	57	100.00	KOSPI	통신	N	N	N	N	N	1530	80	2	5.52	1997357780	1309463	152.71	1435	1589	1410	1885	1015	1450	1525.39	1.24	0	-229854	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1826	-5.88	4.37	12	1.10	-260.00	350.00	2360	20241016	-35.17	800	20240627	91.25	2360	-35.17	20241016	800	91.25	20240627	2360	-35.17	20241016	800	91.25	20240627	0.07	N	006490	500	596 억	1474233	N	N	3	N	N
17	20241230	090226	57	100.00	KOSPI	통신	N	N	N	N	N	1413	-37	5	-2.55	74083382	51733	6.03	1435	1450	1410	1885	1015	1450	1431.62	1.24	0	-2933	1518	1484	1436	1402	1354	1501	1419	597	435	500	1010	1	1	119368998	1687	-5.43	4.04	12	0.04	-260.00	350.00	2360	20241016	-40.13	800	20240627	76.62	2360	-40.13	20241016	800	76.62	20240627	2360	-40.13	20241016	800	76.62	20240627	0.07	N	006490	500	596 억	1474233	N	N	3	N	N
18	20241227	160223	57	100.00	KOSPI	통신업	N	N	N	N	N	1450	36	2	2.55	1212186030	843291	51.01	1388	1470	1388	1838	990	1414	1437.43	1.17	0	74042	1584	1499	1442	1357	1300	1470	1328	597	424	500	980	1	1	119368998	1731	-5.58	4.14	12	0.71	-260.00	350.00	2360	20241016	-38.56	800	20240627	81.25	2360	-38.56	20241016	800	81.25	20240627	2360	-38.56	20241016	800	81.25	20240627	0.06	N	006490	500	596 억	1399241	N	N	3	N	N
19	20241227	150223	57	100.00	KOSPI	통신업	N	N	N	N	N	1446	32	2	2.26	1137934431	792076	47.91	1388	1470	1388	1838	990	1414	1436.65	1.17	0	65138	1584	1499	1442	1357	1300	1470	1328	597	424	500	980	1	1	119368998	1726	-5.56	4.13	12	0.66	-260.00	350.00	2360	20241016	-38.73	800	20240627	80.75	2360	-38.73	20241016	800	80.75	20240627	2360	-38.73	20241016	800	80.75	20240627	0.06	N	006490	500	596 억	1399241	N	N	3	N	N
20	20241227	140225	57	100.00	KOSPI	통신업	N	N	N	N	N	1443	29	2	2.05	898131459	627395	37.95	1388	1456	1388	1838	990	1414	1431.53	1.17	0	38231	1584	1499	1442	1357	1300	1470	1328	597	424	500	980	1	1	119368998	1722	-5.55	4.12	12	0.53	-260.00	350.00	2360	20241016	-38.86	800	20240627	80.38	2360	-38.86	20241016	800	80.38	20240627	2360	-38.86	20241016	800	80.38	20240627	0.06	N	006490	500	596 억	1399241	N	N	3	N	N
21	20241227	130224	57	100.00	KOSPI	통신업	N	N	N	N	N	1429	15	2	1.06	732572260	512482	31.00	1388	1456	1388	1838	990	1414	1429.47	1.17	0	8531	1584	1499	1442	1357	1300	1470	1328	597	424	500	980	1	1	119368998	1706	-5.50	4.08	12	0.43	-260.00	350.00	2360	20241016	-39.45	800	20240627	78.62	2360	-39.45	20241016	800	78.62	20240627	2360	-39.45	20241016	800	78.62	20240627	0.06	N	006490	500	596 억	1399241	N	N	3	N	N
22	20241227	120223	57	100.00	KOSPI	통신업	N	N	N	N	N	1413	-1	5	-0.07	676283326	472943	28.61	1388	1456	1388	1838	990	1414	1429.95	1.17	0	-7930	1584	1499	1442	1357	1300	1470	1328	597	424	500	980	1	1	119368998	1687	-5.43	4.04	12	0.40	-260.00	350.00	2360	20241016	-40.13	800	20240627	76.62	2360	-40.13	20241016	800	76.62	20240627	2360	-40.13	20241016	800	76.62	20240627	0.06	N	006490	500	596 억	1399241	N	N	3	N	N
23	20241227	110224	57	100.00	KOSPI	통신업	N	N	N	N	N	1429	15	2	1.06	559287753	390790	23.64	1388	1456	1388	1838	990	1414	1431.18	1.17	0	13057	1584	1499	1442	1357	1300	1470	1328	597	424	500	980	1	1	119368998	1706	-5.50	4.08	12	0.33	-260.00	350.00	2360	20241016	-39.45	800	20240627	78.62	2360	-39.45	20241016	800	78.62	20240627	2360	-39.45	20241016	800	78.62	20240627	0.06	N	006490	500	596 억	1399241	N	N	3	N	N
24	20241227	100224	57	100.00	KOSPI	통신업	N	N	N	N	N	1415	1	2	0.07	458794995	320347	19.38	1388	1456	1388	1838	990	1414	1432.19	1.17	0	1316	1584	1499	1442	1357	1300	1470	1328	597	424	500	980	1	1	119368998	1689	-5.44	4.04	12	0.27	-260.00	350.00	2360	20241016	-40.04	800	20240627	76.88	2360	-40.04	20241016	800	76.88	20240627	2360	-40.04	20241016	800	76.88	20240627	0.06	N	006490	500	596 억	1399241	N	N	3	N	N
25	20241227	090226	57	100.00	KOSPI	통신업	N	N	N	N	N	1438	24	2	1.70	56635551	39915	2.41	1388	1438	1388	1838	990	1414	1418.93	1.17	0	16602	1584	1499	1442	1357	1300	1470	1328	597	424	500	980	1	1	119368998	1717	-5.53	4.11	12	0.03	-260.00	350.00	2360	20241016	-39.07	800	20240627	79.75	2360	-39.07	20241016	800	79.75	20240627	2360	-39.07	20241016	800	79.75	20240627	0.06	N	006490	500	596 억	1399241	N	N	3	N	N
26	20241226	160223	57	100.00	KOSPI	통신업	N	N	N	N	N	1414	-118	5	-7.70	2352291989	1640573	163.45	1520	1527	1385	1991	1073	1532	1433.85	1.11	0	81561	1636	1583	1537	1484	1438	1561	1462	597	459	500	1070	1	1	119368998	1688	-5.44	4.04	12	1.37	-260.00	350.00	2360	20241016	-40.08	800	20240627	76.75	2360	-40.08	20241016	800	76.75	20240627	2360	-40.08	20241016	800	76.75	20240627	0.06	N	006490	500	596 억	1322410	N	N	3	N	N
27	20241226	150223	57	100.00	KOSPI	통신업	N	N	N	N	N	1410	-122	5	-7.96	2260789128	1575888	157.01	1520	1527	1385	1991	1073	1532	1434.61	1.11	0	88951	1636	1583	1537	1484	1438	1561	1462	597	459	500	1070	1	1	119368998	1683	-5.42	4.03	12	1.32	-260.00	350.00	2360	20241016	-40.25	800	20240627	76.25	2360	-40.25	20241016	800	76.25	20240627	2360	-40.25	20241016	800	76.25	20240627	0.06	N	006490	500	596 억	1322410	N	N	2	N	N
28	20241226	140222	57	100.00	KOSPI	통신업	N	N	N	N	N	1400	-132	5	-8.62	2114860442	1471769	146.63	1520	1527	1385	1991	1073	1532	1436.95	1.11	0	62764	1636	1583	1537	1484	1438	1561	1462	597	459	500	1070	1	1	119368998	1671	-5.38	4.00	12	1.23	-260.00	350.00	2360	20241016	-40.68	800	20240627	75.00	2360	-40.68	20241016	800	75.00	20240627	2360	-40.68	20241016	800	75.00	20240627	0.06	N	006490	500	596 억	1322410	N	N	2	N	N
29	20241226	130224	57	100.00	KOSPI	통신업	N	N	N	N	N	1412	-120	5	-7.83	1902711763	1320430	131.56	1520	1527	1385	1991	1073	1532	1440.98	1.11	0	34121	1636	1583	1537	1484	1438	1561	1462	597	459	500	1070	1	1	119368998	1685	-5.43	4.03	12	1.11	-260.00	350.00	2360	20241016	-40.17	800	20240627	76.50	2360	-40.17	20241016	800	76.50	20240627	2360	-40.17	20241016	800	76.50	20240627	0.06	N	006490	500	596 억	1322410	N	N	2	N	N
30	20241226	120223	57	100.00	KOSPI	통신업	N	N	N	N	N	1405	-127	5	-8.29	1693347804	1172936	116.86	1520	1527	1385	1991	1073	1532	1443.68	1.11	0	57536	1636	1583	1537	1484	1438	1561	1462	597	459	500	1070	1	1	119368998	1677	-5.40	4.01	12	0.98	-260.00	350.00	2360	20241016	-40.47	800	20240627	75.62	2360	-40.47	20241016	800	75.62	20240627	2360	-40.47	20241016	800	75.62	20240627	0.06	N	006490	500	596 억	1322410	N	N	2	N	N
31	20241226	110222	57	100.00	KOSPI	통신업	N	N	N	N	N	1433	-99	5	-6.46	1295612694	889344	88.61	1520	1527	1411	1991	1073	1532	1456.82	1.11	0	32214	1636	1583	1537	1484	1438	1561	1462	597	459	500	1070	1	1	119368998	1711	-5.51	4.09	12	0.75	-260.00	350.00	2360	20241016	-39.28	800	20240627	79.12	2360	-39.28	20241016	800	79.12	20240627	2360	-39.28	20241016	800	79.12	20240627	0.06	N	006490	500	596 억	1322410	N	N	2	N	N
32	20241226	100223	57	100.00	KOSPI	통신업	N	N	N	N	N	1438	-94	5	-6.14	886421521	603842	60.16	1520	1527	1438	1991	1073	1532	1467.97	1.11	0	3984	1636	1583	1537	1484	1438	1561	1462	597	459	500	1070	1	1	119368998	1717	-5.53	4.11	12	0.51	-260.00	350.00	2360	20241016	-39.07	800	20240627	79.75	2360	-39.07	20241016	800	79.75	20240627	2360	-39.07	20241016	800	79.75	20240627	0.06	N	006490	500	596 억	1322410	N	N	2	N	N
33	20241226	090222	57	100.00	KOSPI	통신업	N	N	N	N	N	1485	-47	5	-3.07	103705671	69262	6.90	1520	1527	1485	1991	1073	1532	1497.30	1.11	0	-15379	1636	1583	1537	1484	1438	1561	1462	597	459	500	1070	1	1	119368998	1773	-5.71	4.24	12	0.06	-260.00	350.00	2360	20241016	-37.08	800	20240627	85.62	2360	-37.08	20241016	800	85.62	20240627	2360	-37.08	20241016	800	85.62	20240627	0.06	N	006490	500	596 억	1322410	N	N	2	N	N
34	20241224	160223	57	100.00	KOSPI	통신업	N	N	N	N	N	1532	-45	5	-2.85	1509715558	996223	34.53	1590	1590	1491	2050	1104	1577	1515.40	1.06	0	51107	1704	1640	1600	1536	1496	1672	1568	597	473	500	1100	1	1	119368998	1829	-5.89	4.38	12	0.83	-260.00	350.00	2360	20241016	-35.08	800	20240627	91.50	2360	-35.08	20241016	800	91.50	20240627	2360	-35.08	20241016	800	91.50	20240627	0.06	N	006490	500	596 억	1263877	N	N	2	N	N
35	20241224	150222	57	100.00	KOSPI	통신업	N	N	N	N	N	1509	-68	5	-4.31	1415817799	934498	32.39	1590	1590	1491	2050	1104	1577	1515.05	1.06	0	52460	1704	1640	1600	1536	1496	1672	1568	597	473	500	1100	1	1	119368998	1801	-5.80	4.31	12	0.78	-260.00	350.00	2360	20241016	-36.06	800	20240627	88.62	2360	-36.06	20241016	800	88.62	20240627	2360	-36.06	20241016	800	88.62	20240627	0.06	N	006490	500	596 억	1263877	N	N	124	N	N
36	20241224	140221	57	100.00	KOSPI	통신업	N	N	N	N	N	1533	-44	5	-2.79	1338733608	883423	30.62	1590	1590	1491	2050	1104	1577	1515.39	1.06	0	55605	1704	1640	1600	1536	1496	1672	1568	597	473	500	1100	1	1	119368998	1830	-5.90	4.38	12	0.74	-260.00	350.00	2360	20241016	-35.04	800	20240627	91.62	2360	-35.04	20241016	800	91.62	20240627	2360	-35.04	20241016	800	91.62	20240627	0.06	N	006490	500	596 억	1263877	N	N	124	N	N
37	20241224	130222	57	100.00	KOSPI	통신업	N	N	N	N	N	1507	-70	5	-4.44	1263862410	834156	28.91	1590	1590	1491	2050	1104	1577	1515.13	1.06	0	50995	1704	1640	1600	1536	1496	1672	1568	597	473	500	1100	1	1	119368998	1799	-5.80	4.31	12	0.70	-260.00	350.00	2360	20241016	-36.14	800	20240627	88.38	2360	-36.14	20241016	800	88.38	20240627	2360	-36.14	20241016	800	88.38	20240627	0.06	N	006490	500	596 억	1263877	N	N	124	N	N
38	20241224	120222	57	100.00	KOSPI	통신업	N	N	N	N	N	1515	-62	5	-3.93	1188929160	784486	27.19	1590	1590	1491	2050	1104	1577	1515.54	1.06	0	56042	1704	1640	1600	1536	1496	1672	1568	597	473	500	1100	1	1	119368998	1808	-5.83	4.33	12	0.66	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	2360	-35.81	20241016	800	89.38	20240627	2360	-35.81	20241016	800	89.38	20240627	0.06	N	006490	500	596 억	1263877	N	N	124	N	N
39	20241224	110223	57	100.00	KOSPI	통신업	N	N	N	N	N	1511	-66	5	-4.19	1101825971	726721	25.19	1590	1590	1491	2050	1104	1577	1516.15	1.06	0	44890	1704	1640	1600	1536	1496	1672	1568	597	473	500	1100	1	1	119368998	1804	-5.81	4.32	12	0.61	-260.00	350.00	2360	20241016	-35.97	800	20240627	88.88	2360	-35.97	20241016	800	88.88	20240627	2360	-35.97	20241016	800	88.88	20240627	0.06	N	006490	500	596 억	1263877	N	N	124	N	N
40	20241224	100222	57	100.00	KOSPI	통신업	N	N	N	N	N	1510	-67	5	-4.25	1002975183	661099	22.91	1590	1590	1491	2050	1104	1577	1517.12	1.06	0	31595	1704	1640	1600	1536	1496	1672	1568	597	473	500	1100	1	1	119368998	1802	-5.81	4.31	12	0.55	-260.00	350.00	2360	20241016	-36.02	800	20240627	88.75	2360	-36.02	20241016	800	88.75	20240627	2360	-36.02	20241016	800	88.75	20240627	0.06	N	006490	500	596 억	1263877	N	N	124	N	N
41	20241224	090224	57	100.00	KOSPI	통신업	N	N	N	N	N	1521	-56	5	-3.55	152890326	98426	3.41	1590	1590	1521	2050	1104	1577	1553.33	1.06	0	-22547	1704	1640	1600	1536	1496	1672	1568	597	473	500	1100	1	1	119368998	1816	-5.85	4.35	12	0.08	-260.00	350.00	2360	20241016	-35.55	800	20240627	90.12	2360	-35.55	20241016	800	90.12	20240627	2360	-35.55	20241016	800	90.12	20240627	0.06	N	006490	500	596 억	1263877	N	N	124	N	N
42	20241223	160221	57	100.00	KOSPI	통신업	N	N	N	N	N	1577	43	2	2.80	4617205752	2861346	95.69	1570	1664	1560	1994	1074	1534	1613.68	1.25	0	-214254	1745	1639	1561	1455	1377	1600	1416	597	460	500	1070	1	1	119368998	1882	-6.07	4.51	12	2.40	-260.00	350.00	2360	20241016	-33.18	800	20240627	97.12	2360	-33.18	20241016	800	97.12	20240627	2360	-33.18	20241016	800	97.12	20240627	0.04	N	006490	500	596 억	1486590	N	N	124	N	N
43	20241223	150222	57	100.00	KOSPI	통신업	N	N	N	N	N	1576	42	2	2.74	4353308375	2693482	90.08	1570	1664	1570	1994	1074	1534	1616.24	1.25	0	-215935	1745	1639	1561	1455	1377	1600	1416	597	460	500	1070	1	1	119368998	1881	-6.06	4.50	12	2.26	-260.00	350.00	2360	20241016	-33.22	800	20240627	97.00	2360	-33.22	20241016	800	97.00	20240627	2360	-33.22	20241016	800	97.00	20240627	0.04	N	006490	500	596 억	1486590	N	N	25	N	N
44	20241223	140221	57	100.00	KOSPI	통신업	N	N	N	N	N	1602	68	2	4.43	4083886052	2524133	84.42	1570	1664	1570	1994	1074	1534	1617.94	1.25	0	-220592	1745	1639	1561	1455	1377	1600	1416	597	460	500	1070	1	1	119368998	1912	-6.16	4.58	12	2.11	-260.00	350.00	2360	20241016	-32.12	800	20240627	100.25	2360	-32.12	20241016	800	100.25	20240627	2360	-32.12	20241016	800	100.25	20240627	0.04	N	006490	500	596 억	1486590	N	N	25	N	N
45	20241223	130222	57	100.00	KOSPI	통신업	N	N	N	N	N	1597	63	2	4.11	3916998878	2419641	80.92	1570	1664	1570	1994	1074	1534	1618.83	1.25	0	-208392	1745	1639	1561	1455	1377	1600	1416	597	460	500	1070	1	1	119368998	1906	-6.14	4.56	12	2.03	-260.00	350.00	2360	20241016	-32.33	800	20240627	99.62	2360	-32.33	20241016	800	99.62	20240627	2360	-32.33	20241016	800	99.62	20240627	0.04	N	006490	500	596 억	1486590	N	N	25	N	N
46	20241223	120222	57	100.00	KOSPI	통신업	N	N	N	N	N	1598	64	2	4.17	3795649959	2343469	78.37	1570	1664	1570	1994	1074	1534	1619.67	1.25	0	-205029	1745	1639	1561	1455	1377	1600	1416	597	460	500	1070	1	1	119368998	1908	-6.15	4.57	12	1.96	-260.00	350.00	2360	20241016	-32.29	800	20240627	99.75	2360	-32.29	20241016	800	99.75	20240627	2360	-32.29	20241016	800	99.75	20240627	0.04	N	006490	500	596 억	1486590	N	N	25	N	N
47	20241223	110221	57	100.00	KOSPI	통신업	N	N	N	N	N	1609	75	2	4.89	3492625408	2153979	72.04	1570	1664	1570	1994	1074	1534	1621.48	1.25	0	-196834	1745	1639	1561	1455	1377	1600	1416	597	460	500	1070	1	1	119368998	1921	-6.19	4.60	12	1.80	-260.00	350.00	2360	20241016	-31.82	800	20240627	101.12	2360	-31.82	20241016	800	101.12	20240627	2360	-31.82	20241016	800	101.12	20240627	0.04	N	006490	500	596 억	1486590	N	N	25	N	N
48	20241223	100221	57	100.00	KOSPI	통신업	N	N	N	N	N	1626	92	2	6.00	2916869515	1800598	60.22	1570	1664	1570	1994	1074	1534	1619.94	1.25	0	-226603	1745	1639	1561	1455	1377	1600	1416	597	460	500	1070	1	1	119368998	1941	-6.25	4.65	12	1.51	-260.00	350.00	2360	20241016	-31.10	800	20240627	103.25	2360	-31.10	20241016	800	103.25	20240627	2360	-31.10	20241016	800	103.25	20240627	0.04	N	006490	500	596 억	1486590	N	N	25	N	N
49	20241223	090222	57	100.00	KOSPI	통신업	N	N	N	N	N	1625	91	2	5.93	487171798	303147	10.14	1570	1637	1570	1994	1074	1534	1607.05	1.25	0	21839	1745	1639	1561	1455	1377	1600	1416	597	460	500	1070	1	1	119368998	1940	-6.25	4.64	12	0.25	-260.00	350.00	2360	20241016	-31.14	800	20240627	103.12	2360	-31.14	20241016	800	103.12	20240627	2360	-31.14	20241016	800	103.12	20240627	0.04	N	006490	500	596 억	1486590	N	N	25	N	N
50	20241220	160220	57	100.00	KOSPI	통신업	N	N	N	N	N	1534	-110	5	-6.69	4514014132	2917443	20.23	1628	1667	1483	2135	1151	1644	1547.25	1.14	0	120455	1978	1810	1670	1502	1362	1895	1587	597	491	500	1150	1	1	119368998	1831	-5.90	4.38	12	2.44	-260.00	350.00	2360	20241016	-35.00	800	20240627	91.75	2360	-35.00	20241016	800	91.75	20240627	2360	-35.00	20241016	800	91.75	20240627	0.01	N	006490	500	596 억	1357691	N	N	25	N	N
51	20241220	150221	57	100.00	KOSPI	통신업	N	N	N	N	N	1546	-98	5	-5.96	4165015605	2691083	18.66	1628	1667	1483	2135	1151	1644	1547.71	1.14	0	122070	1978	1810	1670	1502	1362	1895	1587	597	491	500	1150	1	1	119368998	1845	-5.95	4.42	12	2.25	-260.00	350.00	2360	20241016	-34.49	800	20240627	93.25	2360	-34.49	20241016	800	93.25	20240627	2360	-34.49	20241016	800	93.25	20240627	0.01	N	006490	500	596 억	1357691	N	N	0	N	N
52	20241220	140221	57	100.00	KOSPI	통신업	N	N	N	N	N	1504	-140	5	-8.52	3729546016	2404887	16.67	1628	1667	1483	2135	1151	1644	1550.81	1.14	0	163952	1978	1810	1670	1502	1362	1895	1587	597	491	500	1150	1	1	119368998	1795	-5.78	4.30	12	2.01	-260.00	350.00	2360	20241016	-36.27	800	20240627	88.00	2360	-36.27	20241016	800	88.00	20240627	2360	-36.27	20241016	800	88.00	20240627	0.01	N	006490	500	596 억	1357691	N	N	0	N	N
53	20241220	130221	57	100.00	KOSPI	통신업	N	N	N	N	N	1502	-142	5	-8.64	3473364256	2233670	15.49	1628	1667	1483	2135	1151	1644	1555.00	1.14	0	139825	1978	1810	1670	1502	1362	1895	1587	597	491	500	1150	1	1	119368998	1793	-5.78	4.29	12	1.87	-260.00	350.00	2360	20241016	-36.36	800	20240627	87.75	2360	-36.36	20241016	800	87.75	20240627	2360	-36.36	20241016	800	87.75	20240627	0.01	N	006490	500	596 억	1357691	N	N	0	N	N
54	20241220	120220	57	100.00	KOSPI	통신업	N	N	N	N	N	1504	-140	5	-8.52	2950979938	1884573	13.07	1628	1667	1500	2135	1151	1644	1565.86	1.14	0	177536	1978	1810	1670	1502	1362	1895	1587	597	491	500	1150	1	1	119368998	1795	-5.78	4.30	12	1.58	-260.00	350.00	2360	20241016	-36.27	800	20240627	88.00	2360	-36.27	20241016	800	88.00	20240627	2360	-36.27	20241016	800	88.00	20240627	0.01	N	006490	500	596 억	1357691	N	N	0	N	N
55	20241220	110219	57	100.00	KOSPI	통신업	N	N	N	N	N	1530	-114	5	-6.93	2580892076	1639703	11.37	1628	1667	1502	2135	1151	1644	1573.99	1.14	0	210599	1978	1810	1670	1502	1362	1895	1587	597	491	500	1150	1	1	119368998	1826	-5.88	4.37	12	1.37	-260.00	350.00	2360	20241016	-35.17	800	20240627	91.25	2360	-35.17	20241016	800	91.25	20240627	2360	-35.17	20241016	800	91.25	20240627	0.01	N	006490	500	596 억	1357691	N	N	0	N	N
56	20241220	100220	57	100.00	KOSPI	통신업	N	N	N	N	N	1566	-78	5	-4.74	1660355489	1039530	7.21	1628	1667	1553	2135	1151	1644	1597.21	1.14	0	171321	1978	1810	1670	1502	1362	1895	1587	597	491	500	1150	1	1	119368998	1869	-6.02	4.47	12	0.87	-260.00	350.00	2360	20241016	-33.64	800	20240627	95.75	2360	-33.64	20241016	800	95.75	20240627	2360	-33.64	20241016	800	95.75	20240627	0.01	N	006490	500	596 억	1357691	N	N	0	N	N
57	20241220	090221	57	100.00	KOSPI	통신업	N	N	N	N	N	1658	14	2	0.85	303293835	185899	1.29	1628	1667	1610	2135	1151	1644	1631.49	1.14	0	-9486	1978	1810	1670	1502	1362	1895	1587	597	491	500	1150	1	1	119368998	1979	-6.38	4.74	12	0.16	-260.00	350.00	2360	20241016	-29.75	800	20240627	107.25	2360	-29.75	20241016	800	107.25	20240627	2360	-29.75	20241016	800	107.25	20240627	0.01	N	006490	500	596 억	1357691	N	N	0	N	N
58	20241219	160221	57	100.00	KOSPI	통신업	N	N	N	N	N	1644	38	2	2.37	24363455952	14384188	83.86	1560	1838	1530	2085	1125	1606	1693.80	1.38	0	-281863	1842	1723	1487	1368	1132	1783	1428	597	479	500	1120	1	1	119368998	1962	-6.32	4.70	12	12.05	-260.00	350.00	2360	20241016	-30.34	800	20240627	105.50	2360	-30.34	20241016	800	105.50	20240627	2360	-30.34	20241016	800	105.50	20240627	0.01	N	006490	500	596 억	1646922	N	N	112	N	N
59	20241219	150219	57	100.00	KOSPI	통신업	N	N	N	N	N	1629	23	2	1.43	23864255316	14079678	82.09	1560	1838	1530	2085	1125	1606	1694.97	1.38	0	-333848	1842	1723	1487	1368	1132	1783	1428	597	479	500	1120	1	1	119368998	1945	-6.27	4.65	12	11.80	-260.00	350.00	2360	20241016	-30.97	800	20240627	103.62	2360	-30.97	20241016	800	103.62	20240627	2360	-30.97	20241016	800	103.62	20240627	0.01	N	006490	500	596 억	1646922	N	N	112	N	N
60	20241219	140220	57	100.00	KOSPI	통신업	N	N	N	N	N	1683	77	2	4.79	22740094177	13400288	78.12	1560	1838	1530	2085	1125	1606	1697.02	1.38	0	-477796	1842	1723	1487	1368	1132	1783	1428	597	479	500	1120	1	1	119368998	2009	-6.47	4.81	12	11.23	-260.00	350.00	2360	20241016	-28.69	800	20240627	110.38	2360	-28.69	20241016	800	110.38	20240627	2360	-28.69	20241016	800	110.38	20240627	0.01	N	006490	500	596 억	1646922	N	N	112	N	N
61	20241219	130219	57	100.00	KOSPI	통신업	N	N	N	N	N	1665	59	2	3.67	21182671046	12482474	72.77	1560	1838	1530	2085	1125	1606	1697.03	1.38	0	-469305	1842	1723	1487	1368	1132	1783	1428	597	479	500	1120	1	1	119368998	1987	-6.40	4.76	12	10.46	-260.00	350.00	2360	20241016	-29.45	800	20240627	108.12	2360	-29.45	20241016	800	108.12	20240627	2360	-29.45	20241016	800	108.12	20240627	0.01	N	006490	500	596 억	1646922	N	N	112	N	N
62	20241219	120220	57	100.00	KOSPI	통신업	N	N	N	N	N	1654	48	2	2.99	20324967068	11967218	69.77	1560	1838	1530	2085	1125	1606	1698.42	1.38	0	-506176	1842	1723	1487	1368	1132	1783	1428	597	479	500	1120	1	1	119368998	1974	-6.36	4.73	12	10.03	-260.00	350.00	2360	20241016	-29.92	800	20240627	106.75	2360	-29.92	20241016	800	106.75	20240627	2360	-29.92	20241016	800	106.75	20240627	0.01	N	006490	500	596 억	1646922	N	N	112	N	N
63	20241219	110220	57	100.00	KOSPI	통신업	N	N	N	N	N	1806	200	2	12.45	15701531072	9293654	54.18	1560	1838	1530	2085	1125	1606	1689.53	1.38	0	-394025	1842	1723	1487	1368	1132	1783	1428	597	479	500	1120	1	1	119368998	2156	-6.95	5.16	12	7.79	-260.00	350.00	2360	20241016	-23.47	800	20240627	125.75	2360	-23.47	20241016	800	125.75	20240627	2360	-23.47	20241016	800	125.75	20240627	0.01	N	006490	500	596 억	1646922	N	N	112	N	N
64	20241219	100220	57	100.00	KOSPI	통신업	N	N	N	N	N	1621	15	2	0.93	6300603194	3904072	22.76	1560	1678	1530	2085	1125	1606	1613.86	1.38	0	-158158	1842	1723	1487	1368	1132	1783	1428	597	479	500	1120	1	1	119368998	1935	-6.23	4.63	12	3.27	-260.00	350.00	2360	20241016	-31.31	800	20240627	102.62	2360	-31.31	20241016	800	102.62	20240627	2360	-31.31	20241016	800	102.62	20240627	0.01	N	006490	500	596 억	1646922	N	N	112	N	N
65	20241219	090220	57	100.00	KOSPI	통신업	N	N	N	N	N	1570	-36	5	-2.24	1137744997	728095	4.24	1560	1599	1530	2085	1125	1606	1562.36	1.38	0	7436	1842	1723	1487	1368	1132	1783	1428	597	479	500	1120	1	1	119368998	1874	-6.04	4.49	12	0.61	-260.00	350.00	2360	20241016	-33.47	800	20240627	96.25	2360	-33.47	20241016	800	96.25	20240627	2360	-33.47	20241016	800	96.25	20240627	0.01	N	006490	500	596 억	1646922	N	N	112	N	N
66	20241218	160219	57	100.00	KOSPI	통신업	N	N	N	N	N	1606	370	1	29.94	25961847202	17143556	4253.39	1270	1606	1251	1606	866	1236	1514.38	1.67	0	-349693	1270	1252	1231	1213	1192	1242	1203	597	370	500	860	1	1	119368998	1917	-6.18	4.59	12	14.36	-260.00	350.00	2360	20241016	-31.95	800	20240627	100.75	2360	-31.95	20241016	800	100.75	20240627	2360	-31.95	20241016	800	100.75	20240627	0.02	N	006490	500	596 억	1995335	N	N	112	N	N
67	20241218	150220	57	100.00	KOSPI	통신업	N	N	N	N	N	1606	370	1	29.94	25498632186	16854862	4181.77	1270	1606	1251	1606	866	1236	1512.84	1.67	0	-343114	1270	1252	1231	1213	1192	1242	1203	597	370	500	860	1	1	119368998	1917	-6.18	4.59	12	14.12	-260.00	350.00	2360	20241016	-31.95	800	20240627	100.75	2360	-31.95	20241016	800	100.75	20240627	2360	-31.95	20241016	800	100.75	20240627	0.02	N	006490	500	596 억	1995335	N	N	4	N	N
68	20241218	140219	57	100.00	KOSPI	통신업	N	N	N	N	N	1606	370	1	29.94	22300320497	14850691	3684.52	1270	1606	1251	1606	866	1236	1501.64	1.67	0	-281537	1270	1252	1231	1213	1192	1242	1203	597	370	500	860	1	1	119368998	1917	-6.18	4.59	12	12.44	-260.00	350.00	2360	20241016	-31.95	800	20240627	100.75	2360	-31.95	20241016	800	100.75	20240627	2360	-31.95	20241016	800	100.75	20240627	0.02	N	006490	500	596 억	1995335	N	N	4	N	N
69	20241218	130219	57	100.00	KOSPI	통신업	N	N	N	N	N	1606	370	1	29.94	19688269436	13220164	3279.98	1270	1606	1251	1606	866	1236	1489.26	1.67	0	-387388	1270	1252	1231	1213	1192	1242	1203	597	370	500	860	1	1	119368998	1917	-6.18	4.59	12	11.08	-260.00	350.00	2360	20241016	-31.95	800	20240627	100.75	2360	-31.95	20241016	800	100.75	20240627	2360	-31.95	20241016	800	100.75	20240627	0.02	N	006490	500	596 억	1995335	N	N	4	N	N
70	20241218	120220	57	100.00	KOSPI	통신업	N	N	N	N	N	1597	361	2	29.21	16260520324	11063964	2745.02	1270	1599	1251	1606	866	1236	1469.68	1.67	0	-530063	1270	1252	1231	1213	1192	1242	1203	597	370	500	860	1	1	119368998	1906	-6.14	4.56	12	9.27	-260.00	350.00	2360	20241016	-32.33	800	20240627	99.62	2360	-32.33	20241016	800	99.62	20240627	2360	-32.33	20241016	800	99.62	20240627	0.02	N	006490	500	596 억	1995335	N	N	4	N	N
71	20241218	110220	57	100.00	KOSPI	통신업	N	N	N	N	N	1497	261	2	21.12	11369408171	7924789	1966.18	1270	1544	1251	1606	866	1236	1434.66	1.67	0	-571251	1270	1252	1231	1213	1192	1242	1203	597	370	500	860	1	1	119368998	1787	-5.76	4.28	12	6.64	-260.00	350.00	2360	20241016	-36.57	800	20240627	87.12	2360	-36.57	20241016	800	87.12	20240627	2360	-36.57	20241016	800	87.12	20240627	0.02	N	006490	500	596 억	1995335	N	N	4	N	N
72	20241218	100220	57	100.00	KOSPI	통신업	N	N	N	N	N	1317	81	2	6.55	3850465975	2812697	697.84	1270	1460	1251	1606	866	1236	1368.96	1.67	0	-708642	1270	1252	1231	1213	1192	1242	1203	597	370	500	860	1	1	119368998	1572	-5.07	3.76	12	2.36	-260.00	350.00	2360	20241016	-44.19	800	20240627	64.62	2360	-44.19	20241016	800	64.62	20240627	2360	-44.19	20241016	800	64.62	20240627	0.02	N	006490	500	596 억	1995335	N	N	4	N	N
73	20241218	090220	57	100.00	KOSPI	통신업	N	N	N	N	N	1395	159	2	12.86	346802843	262718	65.18	1270	1395	1251	1606	866	1236	1320.06	1.67	0	-3867	1270	1252	1231	1213	1192	1242	1203	597	370	500	860	1	1	119368998	1665	-5.37	3.99	12	0.22	-260.00	350.00	2360	20241016	-40.89	800	20240627	74.38	2360	-40.89	20241016	800	74.38	20240627	2360	-40.89	20241016	800	74.38	20240627	0.02	N	006490	500	596 억	1995335	Y	N	4	N	N
74	20241217	160219	57	100.00	KOSPI		N	N	N	N	N	1236	-13	5	-1.04	492917110	401838	60.38	1248	1249	1210	1623	875	1249	1226.66	1.73	0	-59811	1309	1279	1228	1198	1147	1294	1213	597	374	500	870	1	1	119368998	1475	-4.75	3.53	12	0.34	-260.00	350.00	2360	20241016	-47.63	800	20240627	54.50	2360	-47.63	20241016	800	54.50	20240627	2360	-47.63	20241016	800	54.50	20240627	0.02	N	006490	500	596 억	2066124	N	N	4	N	N
75	20241217	150219	57	100.00	KOSPI		N	N	N	N	N	1235	-14	5	-1.12	461366905	376287	56.54	1248	1249	1210	1623	875	1249	1226.10	1.73	0	-57026	1309	1279	1228	1198	1147	1294	1213	597	374	500	870	1	1	119368998	1474	-4.75	3.53	12	0.32	-260.00	350.00	2360	20241016	-47.67	800	20240627	54.38	2360	-47.67	20241016	800	54.38	20240627	2360	-47.67	20241016	800	54.38	20240627	0.02	N	006490	500	596 억	2066124	N	N	5	N	N
76	20241217	140220	57	100.00	KOSPI		N	N	N	N	N	1233	-16	5	-1.28	397519709	324588	48.77	1248	1249	1210	1623	875	1249	1224.69	1.73	0	-54448	1309	1279	1228	1198	1147	1294	1213	597	374	500	870	1	1	119368998	1472	-4.74	3.52	12	0.27	-260.00	350.00	2360	20241016	-47.75	800	20240627	54.12	2360	-47.75	20241016	800	54.12	20240627	2360	-47.75	20241016	800	54.12	20240627	0.02	N	006490	500	596 억	2066124	N	N	5	N	N
77	20241217	130215	57	100.00	KOSPI		N	N	N	N	N	1223	-26	5	-2.08	352379313	287866	43.25	1248	1249	1210	1623	875	1249	1224.11	1.73	0	-71306	1309	1279	1228	1198	1147	1294	1213	597	374	500	870	1	1	119368998	1460	-4.70	3.49	12	0.24	-260.00	350.00	2360	20241016	-48.18	800	20240627	52.88	2360	-48.18	20241016	800	52.88	20240627	2360	-48.18	20241016	800	52.88	20240627	0.02	N	006490	500	596 억	2066124	N	N	5	N	N
78	20241217	120219	57	100.00	KOSPI		N	N	N	N	N	1217	-32	5	-2.56	312763563	255381	38.37	1248	1249	1210	1623	875	1249	1224.69	1.73	0	-70115	1309	1279	1228	1198	1147	1294	1213	597	374	500	870	1	1	119368998	1453	-4.68	3.48	12	0.21	-260.00	350.00	2360	20241016	-48.43	800	20240627	52.12	2360	-48.43	20241016	800	52.12	20240627	2360	-48.43	20241016	800	52.12	20240627	0.02	N	006490	500	596 억	2066124	N	N	5	N	N
79	20241217	110219	57	100.00	KOSPI		N	N	N	N	N	1220	-29	5	-2.32	247909631	202078	30.36	1248	1249	1210	1623	875	1249	1226.80	1.73	0	-47771	1309	1279	1228	1198	1147	1294	1213	597	374	500	870	1	1	119368998	1456	-4.69	3.49	12	0.17	-260.00	350.00	2360	20241016	-48.31	800	20240627	52.50	2360	-48.31	20241016	800	52.50	20240627	2360	-48.31	20241016	800	52.50	20240627	0.02	N	006490	500	596 억	2066124	N	N	5	N	N
80	20241217	100219	57	100.00	KOSPI		N	N	N	N	N	1224	-25	5	-2.00	187969733	153110	23.01	1248	1249	1210	1623	875	1249	1227.68	1.73	0	-21924	1309	1279	1228	1198	1147	1294	1213	597	374	500	870	1	1	119368998	1461	-4.71	3.50	12	0.13	-260.00	350.00	2360	20241016	-48.14	800	20240627	53.00	2360	-48.14	20241016	800	53.00	20240627	2360	-48.14	20241016	800	53.00	20240627	0.02	N	006490	500	596 억	2066124	N	N	5	N	N
81	20241217	090219	57	100.00	KOSPI		N	N	N	N	N	1239	-10	5	-0.80	8363182	6776	1.02	1248	1248	1225	1623	875	1249	1234.24	1.73	0	1563	1309	1279	1228	1198	1147	1294	1213	597	374	500	870	1	1	119368998	1479	-4.77	3.54	12	0.01	-260.00	350.00	2360	20241016	-47.50	800	20240627	54.88	2360	-47.50	20241016	800	54.88	20240627	2360	-47.50	20241016	800	54.88	20240627	0.02	N	006490	500	596 억	2066124	N	N	5	N	N
82	20241216	160219	57	100.00	KOSPI		N	N	N	N	N	1249	76	2	6.48	815041380	663895	118.84	1177	1258	1177	1524	822	1173	1227.62	1.63	0	111565	1280	1226	1178	1124	1076	1202	1100	597	351	500	820	1	1	119368998	1491	-4.80	3.57	12	0.56	-260.00	350.00	2360	20241016	-47.08	800	20240627	56.12	2360	-47.08	20241016	800	56.12	20240627	2360	-47.08	20241016	800	56.12	20240627	0.02	N	006490	500	596 억	1949090	N	N	5	N	N
83	20241216	150219	57	100.00	KOSPI		N	N	N	N	N	1241	68	2	5.80	708241188	578245	103.51	1177	1258	1177	1524	822	1173	1224.81	1.63	0	134316	1280	1226	1178	1124	1076	1202	1100	597	351	500	820	1	1	119368998	1481	-4.77	3.55	12	0.48	-260.00	350.00	2360	20241016	-47.42	800	20240627	55.12	2360	-47.42	20241016	800	55.12	20240627	2360	-47.42	20241016	800	55.12	20240627	0.02	N	006490	500	596 억	1949090	N	N	452	N	N
84	20241216	140218	57	100.00	KOSPI		N	N	N	N	N	1251	78	2	6.65	657577086	537465	96.21	1177	1258	1177	1524	822	1173	1223.48	1.63	0	145465	1280	1226	1178	1124	1076	1202	1100	597	351	500	820	1	1	119368998	1493	-4.81	3.57	12	0.45	-260.00	350.00	2360	20241016	-46.99	800	20240627	56.38	2360	-46.99	20241016	800	56.38	20240627	2360	-46.99	20241016	800	56.38	20240627	0.02	N	006490	500	596 억	1949090	N	N	452	N	N
85	20241216	130219	57	100.00	KOSPI		N	N	N	N	N	1229	56	2	4.77	484064102	397851	71.22	1177	1239	1177	1524	822	1173	1216.70	1.63	0	70924	1280	1226	1178	1124	1076	1202	1100	597	351	500	820	1	1	119368998	1467	-4.73	3.51	12	0.33	-260.00	350.00	2360	20241016	-47.92	800	20240627	53.62	2360	-47.92	20241016	800	53.62	20240627	2360	-47.92	20241016	800	53.62	20240627	0.02	N	006490	500	596 억	1949090	N	N	452	N	N
86	20241216	120220	57	100.00	KOSPI		N	N	N	N	N	1224	51	2	4.35	384094832	316509	56.66	1177	1235	1177	1524	822	1173	1213.54	1.63	0	65996	1280	1226	1178	1124	1076	1202	1100	597	351	500	820	1	1	119368998	1461	-4.71	3.50	12	0.27	-260.00	350.00	2360	20241016	-48.14	800	20240627	53.00	2360	-48.14	20241016	800	53.00	20240627	2360	-48.14	20241016	800	53.00	20240627	0.02	N	006490	500	596 억	1949090	N	N	452	N	N
87	20241216	110219	57	100.00	KOSPI		N	N	N	N	N	1212	39	2	3.32	299494271	247012	44.22	1177	1235	1177	1524	822	1173	1212.47	1.63	0	53929	1280	1226	1178	1124	1076	1202	1100	597	351	500	820	1	1	119368998	1447	-4.66	3.46	12	0.21	-260.00	350.00	2360	20241016	-48.64	800	20240627	51.50	2360	-48.64	20241016	800	51.50	20240627	2360	-48.64	20241016	800	51.50	20240627	0.02	N	006490	500	596 억	1949090	N	N	452	N	N
88	20241216	100218	57	100.00	KOSPI		N	N	N	N	N	1202	29	2	2.47	212818821	175303	31.38	1177	1235	1177	1524	822	1173	1214.01	1.63	0	41845	1280	1226	1178	1124	1076	1202	1100	597	351	500	820	1	1	119368998	1435	-4.62	3.43	12	0.15	-260.00	350.00	2360	20241016	-49.07	800	20240627	50.25	2360	-49.07	20241016	800	50.25	20240627	2360	-49.07	20241016	800	50.25	20240627	0.02	N	006490	500	596 억	1949090	N	N	452	N	N
89	20241216	090219	57	100.00	KOSPI		N	N	N	N	N	1189	16	2	1.36	2686380	2272	0.41	1177	1191	1177	1524	822	1173	1182.39	1.63	0	-1101	1280	1226	1178	1124	1076	1202	1100	597	351	500	820	1	1	119368998	1419	-4.57	3.40	12	0.00	-260.00	350.00	2360	20241016	-49.62	800	20240627	48.62	2360	-49.62	20241016	800	48.62	20240627	2360	-49.62	20241016	800	48.62	20240627	0.02	N	006490	500	596 억	1949090	N	N	452	N	N
90	20241213	160213	57	100.00	KOSPI		N	N	N	N	N	1173	-30	5	-2.49	666917787	552498	190.37	1194	1232	1130	1563	843	1203	1207.13	1.67	0	-33524	1241	1222	1206	1187	1171	1214	1179	597	360	500	840	1	1	119368998	1400	-4.51	3.35	12	0.46	-260.00	350.00	2360	20241016	-50.30	800	20240627	46.62	2360	-50.30	20241016	800	46.62	20240627	2360	-50.30	20241016	800	46.62	20240627	0.02	N	006490	500	596 억	1992075	N	N	452	N	N
91	20241213	150219	57	100.00	KOSPI		N	N	N	N	N	1197	-6	5	-0.50	600029654	495914	170.88	1194	1232	1180	1563	843	1203	1209.95	1.67	0	-25156	1241	1222	1206	1187	1171	1214	1179	597	360	500	840	1	1	119368998	1429	-4.60	3.42	12	0.42	-260.00	350.00	2360	20241016	-49.28	800	20240627	49.62	2360	-49.28	20241016	800	49.62	20240627	2360	-49.28	20241016	800	49.62	20240627	0.02	N	006490	500	596 억	1992075	N	N	1090	N	N
92	20241213	140219	57	100.00	KOSPI		N	N	N	N	N	1207	4	2	0.33	451631339	372010	128.18	1194	1232	1194	1563	843	1203	1214.03	1.67	0	-21322	1241	1222	1206	1187	1171	1214	1179	597	360	500	840	1	1	119368998	1441	-4.64	3.45	12	0.31	-260.00	350.00	2360	20241016	-48.86	800	20240627	50.88	2360	-48.86	20241016	800	50.88	20240627	2360	-48.86	20241016	800	50.88	20240627	0.02	N	006490	500	596 억	1992075	N	N	1090	N	N
93	20241213	130219	57	100.00	KOSPI		N	N	N	N	N	1216	13	2	1.08	388328154	319769	110.18	1194	1232	1194	1563	843	1203	1214.40	1.67	0	-10579	1241	1222	1206	1187	1171	1214	1179	597	360	500	840	1	1	119368998	1452	-4.68	3.47	12	0.27	-260.00	350.00	2360	20241016	-48.47	800	20240627	52.00	2360	-48.47	20241016	800	52.00	20240627	2360	-48.47	20241016	800	52.00	20240627	0.02	N	006490	500	596 억	1992075	N	N	1090	N	N
94	20241213	120219	57	100.00	KOSPI		N	N	N	N	N	1221	18	2	1.50	330695052	272332	93.84	1194	1232	1194	1563	843	1203	1214.31	1.67	0	-4936	1241	1222	1206	1187	1171	1214	1179	597	360	500	840	1	1	119368998	1457	-4.70	3.49	12	0.23	-260.00	350.00	2360	20241016	-48.26	800	20240627	52.62	2360	-48.26	20241016	800	52.62	20240627	2360	-48.26	20241016	800	52.62	20240627	0.02	N	006490	500	596 억	1992075	N	N	1090	N	N
95	20241213	110219	57	100.00	KOSPI		N	N	N	N	N	1208	5	2	0.42	253010021	208420	71.81	1194	1232	1194	1563	843	1203	1213.94	1.67	0	-39107	1241	1222	1206	1187	1171	1214	1179	597	360	500	840	1	1	119368998	1442	-4.65	3.45	12	0.17	-260.00	350.00	2360	20241016	-48.81	800	20240627	51.00	2360	-48.81	20241016	800	51.00	20240627	2360	-48.81	20241016	800	51.00	20240627	0.02	N	006490	500	596 억	1992075	N	N	1090	N	N
96	20241213	100218	57	100.00	KOSPI		N	N	N	N	N	1214	11	2	0.91	198453835	163409	56.31	1194	1232	1194	1563	843	1203	1214.46	1.67	0	-31411	1241	1222	1206	1187	1171	1214	1179	597	360	500	840	1	1	119368998	1449	-4.67	3.47	12	0.14	-260.00	350.00	2360	20241016	-48.56	800	20240627	51.75	2360	-48.56	20241016	800	51.75	20240627	2360	-48.56	20241016	800	51.75	20240627	0.02	N	006490	500	596 억	1992075	N	N	1090	N	N
97	20241213	090218	57	100.00	KOSPI		N	N	N	N	N	1200	-3	5	-0.25	28446804	23706	8.17	1194	1201	1194	1563	843	1203	1199.98	1.67	0	258	1241	1222	1206	1187	1171	1214	1179	597	360	500	840	1	1	119368998	1432	-4.62	3.43	12	0.02	-260.00	350.00	2360	20241016	-49.15	800	20240627	50.00	2360	-49.15	20241016	800	50.00	20240627	2360	-49.15	20241016	800	50.00	20240627	0.02	N	006490	500	596 억	1992075	N	N	1090	N	N
98	20241212	160218	57	100.00	KOSPI		N	N	N	N	N	1203	-9	5	-0.74	349940464	290176	51.25	1205	1225	1190	1575	849	1212	1205.99	1.66	0	20800	1256	1234	1205	1183	1154	1245	1194	597	363	500	840	1	1	119368998	1436	-4.63	3.44	12	0.24	-260.00	350.00	2360	20241016	-49.03	800	20240627	50.38	2360	-49.03	20241016	800	50.38	20240627	2360	-49.03	20241016	800	50.38	20240627	0.02	N	006490	500	596 억	1976311	N	N	1090	N	N
99	20241212	150218	57	100.00	KOSPI		N	N	N	N	N	1202	-10	5	-0.83	315590408	261601	46.20	1205	1225	1190	1575	849	1212	1206.38	1.66	0	17142	1256	1234	1205	1183	1154	1245	1194	597	363	500	840	1	1	119368998	1435	-4.62	3.43	12	0.22	-260.00	350.00	2360	20241016	-49.07	800	20240627	50.25	2360	-49.07	20241016	800	50.25	20240627	2360	-49.07	20241016	800	50.25	20240627	0.02	N	006490	500	596 억	1976311	N	N	0	N	N
100	20241212	140218	57	100.00	KOSPI		N	N	N	N	N	1203	-9	5	-0.74	261472067	216356	38.21	1205	1225	1198	1575	849	1212	1208.53	1.66	0	8803	1256	1234	1205	1183	1154	1245	1194	597	363	500	840	1	1	119368998	1436	-4.63	3.44	12	0.18	-260.00	350.00	2360	20241016	-49.03	800	20240627	50.38	2360	-49.03	20241016	800	50.38	20240627	2360	-49.03	20241016	800	50.38	20240627	0.02	N	006490	500	596 억	1976311	N	N	0	N	N
101	20241212	130218	57	100.00	KOSPI		N	N	N	N	N	1210	-2	5	-0.17	232788788	192480	33.99	1205	1225	1198	1575	849	1212	1209.42	1.66	0	6294	1256	1234	1205	1183	1154	1245	1194	597	363	500	840	1	1	119368998	1444	-4.65	3.46	12	0.16	-260.00	350.00	2360	20241016	-48.73	800	20240627	51.25	2360	-48.73	20241016	800	51.25	20240627	2360	-48.73	20241016	800	51.25	20240627	0.02	N	006490	500	596 억	1976311	N	N	0	N	N
102	20241212	120216	57	100.00	KOSPI		N	N	N	N	N	1202	-10	5	-0.83	200572809	165662	29.26	1205	1225	1199	1575	849	1212	1210.74	1.66	0	3803	1256	1234	1205	1183	1154	1245	1194	597	363	500	840	1	1	119368998	1435	-4.62	3.43	12	0.14	-260.00	350.00	2360	20241016	-49.07	800	20240627	50.25	2360	-49.07	20241016	800	50.25	20240627	2360	-49.07	20241016	800	50.25	20240627	0.02	N	006490	500	596 억	1976311	N	N	0	N	N
103	20241212	110217	57	100.00	KOSPI		N	N	N	N	N	1213	1	2	0.08	186495367	153975	27.19	1205	1225	1199	1575	849	1212	1211.21	1.66	0	3568	1256	1234	1205	1183	1154	1245	1194	597	363	500	840	1	1	119368998	1448	-4.67	3.47	12	0.13	-260.00	350.00	2360	20241016	-48.60	800	20240627	51.62	2360	-48.60	20241016	800	51.62	20240627	2360	-48.60	20241016	800	51.62	20240627	0.02	N	006490	500	596 억	1976311	N	N	0	N	N
104	20241212	100217	57	100.00	KOSPI		N	N	N	N	N	1210	-2	5	-0.17	159362142	131588	23.24	1205	1225	1199	1575	849	1212	1211.07	1.66	0	-3978	1256	1234	1205	1183	1154	1245	1194	597	363	500	840	1	1	119368998	1444	-4.65	3.46	12	0.11	-260.00	350.00	2360	20241016	-48.73	800	20240627	51.25	2360	-48.73	20241016	800	51.25	20240627	2360	-48.73	20241016	800	51.25	20240627	0.02	N	006490	500	596 억	1976311	N	N	0	N	N
105	20241212	090218	57	100.00	KOSPI		N	N	N	N	N	1211	-1	5	-0.08	10738127	8922	1.58	1205	1212	1200	1575	849	1212	1203.56	1.66	0	2473	1256	1234	1205	1183	1154	1245	1194	597	363	500	840	1	1	119368998	1446	-4.66	3.46	12	0.01	-260.00	350.00	2360	20241016	-48.69	800	20240627	51.38	2360	-48.69	20241016	800	51.38	20240627	2360	-48.69	20241016	800	51.38	20240627	0.02	N	006490	500	596 억	1976311	N	N	0	N	N
106	20241211	160217	57	100.00	KOSPI		N	N	N	N	N	1212	25	2	2.11	681425853	565360	79.47	1190	1227	1176	1543	831	1187	1205.30	1.69	0	-62730	1277	1232	1159	1114	1041	1254	1136	597	356	500	830	1	1	119368998	1447	-4.66	3.46	12	0.47	-260.00	350.00	2360	20241016	-48.64	800	20240627	51.50	2360	-48.64	20241016	800	51.50	20240627	2360	-48.64	20241016	800	51.50	20240627	0.02	N	006490	500	596 억	2015919	N	N	4	N	N
107	20241211	150156	57	100.00	KOSPI		N	N	N	N	N	1203	16	2	1.35	637016443	528597	74.30	1190	1227	1176	1543	831	1187	1205.11	1.69	0	-51474	1277	1232	1159	1114	1041	1254	1136	597	356	500	830	1	1	119368998	1436	-4.63	3.44	12	0.44	-260.00	350.00	2360	20241016	-49.03	800	20240627	50.38	2360	-49.03	20241016	800	50.38	20240627	2360	-49.03	20241016	800	50.38	20240627	0.02	N	006490	500	596 억	2015919	N	N	4	N	N
108	20241211	140217	57	100.00	KOSPI		N	N	N	N	N	1204	17	2	1.43	596476195	494851	69.56	1190	1227	1176	1543	831	1187	1205.37	1.69	0	-50589	1277	1232	1159	1114	1041	1254	1136	597	356	500	830	1	1	119368998	1437	-4.63	3.44	12	0.41	-260.00	350.00	2360	20241016	-48.98	800	20240627	50.50	2360	-48.98	20241016	800	50.50	20240627	2360	-48.98	20241016	800	50.50	20240627	0.02	N	006490	500	596 억	2015919	N	N	4	N	N
109	20241211	130218	57	100.00	KOSPI		N	N	N	N	N	1197	10	2	0.84	536622327	444927	62.54	1190	1227	1176	1543	831	1187	1206.09	1.69	0	-52145	1277	1232	1159	1114	1041	1254	1136	597	356	500	830	1	1	119368998	1429	-4.60	3.42	12	0.37	-260.00	350.00	2360	20241016	-49.28	800	20240627	49.62	2360	-49.28	20241016	800	49.62	20240627	2360	-49.28	20241016	800	49.62	20240627	0.02	N	006490	500	596 억	2015919	N	N	4	N	N
110	20241211	120217	57	100.00	KOSPI		N	N	N	N	N	1213	26	2	2.19	480478835	398391	56.00	1190	1227	1176	1543	831	1187	1206.05	1.69	0	-30787	1277	1232	1159	1114	1041	1254	1136	597	356	500	830	1	1	119368998	1448	-4.67	3.47	12	0.33	-260.00	350.00	2360	20241016	-48.60	800	20240627	51.62	2360	-48.60	20241016	800	51.62	20240627	2360	-48.60	20241016	800	51.62	20240627	0.02	N	006490	500	596 억	2015919	N	N	4	N	N
111	20241211	110218	57	100.00	KOSPI		N	N	N	N	N	1215	28	2	2.36	443103776	367511	51.66	1190	1227	1176	1543	831	1187	1205.69	1.69	0	-13182	1277	1232	1159	1114	1041	1254	1136	597	356	500	830	1	1	119368998	1450	-4.67	3.47	12	0.31	-260.00	350.00	2360	20241016	-48.52	800	20240627	51.88	2360	-48.52	20241016	800	51.88	20240627	2360	-48.52	20241016	800	51.88	20240627	0.02	N	006490	500	596 억	2015919	N	N	4	N	N
112	20241211	100217	57	100.00	KOSPI		N	N	N	N	N	1202	15	2	1.26	322002000	266636	37.48	1190	1227	1176	1543	831	1187	1207.65	1.69	0	-4068	1277	1232	1159	1114	1041	1254	1136	597	356	500	830	1	1	119368998	1435	-4.62	3.43	12	0.22	-260.00	350.00	2360	20241016	-49.07	800	20240627	50.25	2360	-49.07	20241016	800	50.25	20240627	2360	-49.07	20241016	800	50.25	20240627	0.02	N	006490	500	596 억	2015919	N	N	4	N	N
113	20241211	090219	57	100.00	KOSPI		N	N	N	N	N	1193	6	2	0.51	33737082	28430	4.00	1190	1193	1176	1543	831	1187	1186.67	1.69	0	-9853	1277	1232	1159	1114	1041	1254	1136	597	356	500	830	1	1	119368998	1424	-4.59	3.41	12	0.02	-260.00	350.00	2360	20241016	-49.45	800	20240627	49.12	2360	-49.45	20241016	800	49.12	20240627	2360	-49.45	20241016	800	49.12	20240627	0.02	N	006490	500	596 억	2015919	N	N	4	N	N
114	20241210	160217	57	100.00	KOSPI		N	N	N	N	N	1187	102	2	9.40	832056960	709962	86.92	1086	1204	1086	1410	760	1085	1171.96	1.71	0	-25459	1179	1132	1071	1024	963	1101	993	597	325	500	750	1	1	119368998	1417	-4.57	3.39	12	0.59	-260.00	350.00	2360	20241016	-49.70	800	20240627	48.38	2360	-49.70	20241016	800	48.38	20240627	2360	-49.70	20241016	800	48.38	20240627	0.03	N	006490	500	596 억	2039242	N	N	4	N	N
115	20241210	150217	57	100.00	KOSPI		N	N	N	N	N	1176	91	2	8.39	772517138	659579	80.75	1086	1204	1086	1410	760	1085	1171.23	1.71	0	-38775	1179	1132	1071	1024	963	1101	993	597	325	500	750	1	1	119368998	1404	-4.52	3.36	12	0.55	-260.00	350.00	2360	20241016	-50.17	800	20240627	47.00	2360	-50.17	20241016	800	47.00	20240627	2360	-50.17	20241016	800	47.00	20240627	0.03	N	006490	500	596 억	2039242	N	N	0	N	N
116	20241210	140217	57	100.00	KOSPI		N	N	N	N	N	1180	95	2	8.76	733509151	626433	76.69	1086	1204	1086	1410	760	1085	1170.94	1.71	0	-51923	1179	1132	1071	1024	963	1101	993	597	325	500	750	1	1	119368998	1409	-4.54	3.37	12	0.52	-260.00	350.00	2360	20241016	-50.00	800	20240627	47.50	2360	-50.00	20241016	800	47.50	20240627	2360	-50.00	20241016	800	47.50	20240627	0.03	N	006490	500	596 억	2039242	N	N	0	N	N
117	20241210	130216	57	100.00	KOSPI		N	N	N	N	N	1189	104	2	9.59	671681464	574070	70.28	1086	1204	1086	1410	760	1085	1170.04	1.71	0	-44194	1179	1132	1071	1024	963	1101	993	597	325	500	750	1	1	119368998	1419	-4.57	3.40	12	0.48	-260.00	350.00	2360	20241016	-49.62	800	20240627	48.62	2360	-49.62	20241016	800	48.62	20240627	2360	-49.62	20241016	800	48.62	20240627	0.03	N	006490	500	596 억	2039242	N	N	0	N	N
118	20241210	120216	57	100.00	KOSPI		N	N	N	N	N	1171	86	2	7.93	583274342	499159	61.11	1086	1204	1086	1410	760	1085	1168.52	1.71	0	-50058	1179	1132	1071	1024	963	1101	993	597	325	500	750	1	1	119368998	1398	-4.50	3.35	12	0.42	-260.00	350.00	2360	20241016	-50.38	800	20240627	46.38	2360	-50.38	20241016	800	46.38	20240627	2360	-50.38	20241016	800	46.38	20240627	0.03	N	006490	500	596 억	2039242	N	N	0	N	N
119	20241210	110216	57	100.00	KOSPI		N	N	N	N	N	1176	91	2	8.39	521536903	446341	54.64	1086	1204	1086	1410	760	1085	1168.48	1.71	0	-39994	1179	1132	1071	1024	963	1101	993	597	325	500	750	1	1	119368998	1404	-4.52	3.36	12	0.37	-260.00	350.00	2360	20241016	-50.17	800	20240627	47.00	2360	-50.17	20241016	800	47.00	20240627	2360	-50.17	20241016	800	47.00	20240627	0.03	N	006490	500	596 억	2039242	N	N	0	N	N
120	20241210	100216	57	100.00	KOSPI		N	N	N	N	N	1176	91	2	8.39	478177873	409300	50.11	1086	1204	1086	1410	760	1085	1168.29	1.71	0	-48121	1179	1132	1071	1024	963	1101	993	597	325	500	750	1	1	119368998	1404	-4.52	3.36	12	0.34	-260.00	350.00	2360	20241016	-50.17	800	20240627	47.00	2360	-50.17	20241016	800	47.00	20240627	2360	-50.17	20241016	800	47.00	20240627	0.03	N	006490	500	596 억	2039242	N	N	0	N	N
121	20241210	090218	57	100.00	KOSPI		N	N	N	N	N	1108	23	2	2.12	9009179	8220	1.01	1086	1110	1086	1410	760	1085	1096.07	1.71	0	3043	1179	1132	1071	1024	963	1101	993	597	325	500	750	1	1	119368998	1323	-4.26	3.17	12	0.01	-260.00	350.00	2360	20241016	-53.05	800	20240627	38.50	2360	-53.05	20241016	800	38.50	20240627	2360	-53.05	20241016	800	38.50	20240627	0.03	N	006490	500	596 억	2039242	N	N	0	N	N
122	20241209	160215	57	100.00	KOSPI		N	N	N	N	N	1085	-37	5	-3.30	871310227	813217	111.84	1091	1118	1010	1458	786	1122	1071.43	1.52	0	215105	1180	1150	1120	1090	1060	1136	1076	597	336	500	780	1	1	119368998	1295	-4.17	3.10	12	0.68	-260.00	350.00	2360	20241016	-54.03	800	20240627	35.62	2360	-54.03	20241016	800	35.62	20240627	2360	-54.03	20241016	800	35.62	20240627	0.03	N	006490	500	596 억	1813852	N	N	0	N	N
123	20241209	150217	57	100.00	KOSPI		N	N	N	N	N	1086	-36	5	-3.21	795500254	743462	102.25	1091	1118	1010	1458	786	1122	1069.99	1.52	0	217759	1180	1150	1120	1090	1060	1136	1076	597	336	500	780	1	1	119368998	1296	-4.18	3.10	12	0.62	-260.00	350.00	2360	20241016	-53.98	800	20240627	35.75	2360	-53.98	20241016	800	35.75	20240627	2360	-53.98	20241016	800	35.75	20240627	0.03	N	006490	500	596 억	1813852	N	N	0	N	N
124	20241209	140217	57	100.00	KOSPI		N	N	N	N	N	1078	-44	5	-3.92	639087419	597973	82.24	1091	1118	1010	1458	786	1122	1068.75	1.52	0	159282	1180	1150	1120	1090	1060	1136	1076	597	336	500	780	1	1	119368998	1287	-4.15	3.08	12	0.50	-260.00	350.00	2360	20241016	-54.32	800	20240627	34.75	2360	-54.32	20241016	800	34.75	20240627	2360	-54.32	20241016	800	34.75	20240627	0.03	N	006490	500	596 억	1813852	N	N	0	N	N
125	20241209	130218	57	100.00	KOSPI		N	N	N	N	N	1073	-49	5	-4.37	486901651	456248	62.75	1091	1118	1010	1458	786	1122	1067.18	1.52	0	151226	1180	1150	1120	1090	1060	1136	1076	597	336	500	780	1	1	119368998	1281	-4.13	3.07	12	0.38	-260.00	350.00	2360	20241016	-54.53	800	20240627	34.12	2360	-54.53	20241016	800	34.12	20240627	2360	-54.53	20241016	800	34.12	20240627	0.03	N	006490	500	596 억	1813852	N	N	0	N	N
126	20241209	120216	57	100.00	KOSPI		N	N	N	N	N	1072	-50	5	-4.46	417505182	391386	53.83	1091	1118	1010	1458	786	1122	1066.73	1.52	0	119280	1180	1150	1120	1090	1060	1136	1076	597	336	500	780	1	1	119368998	1280	-4.12	3.06	12	0.33	-260.00	350.00	2360	20241016	-54.58	800	20240627	34.00	2360	-54.58	20241016	800	34.00	20240627	2360	-54.58	20241016	800	34.00	20240627	0.03	N	006490	500	596 억	1813852	N	N	0	N	N
127	20241209	110217	57	100.00	KOSPI		N	N	N	N	N	1084	-38	5	-3.39	351213723	329384	45.30	1091	1118	1010	1458	786	1122	1066.27	1.52	0	101730	1180	1150	1120	1090	1060	1136	1076	597	336	500	780	1	1	119368998	1294	-4.17	3.10	12	0.28	-260.00	350.00	2360	20241016	-54.07	800	20240627	35.50	2360	-54.07	20241016	800	35.50	20240627	2360	-54.07	20241016	800	35.50	20240627	0.03	N	006490	500	596 억	1813852	N	N	0	N	N
128	20241209	100217	57	100.00	KOSPI		N	N	N	N	N	1084	-38	5	-3.39	285665169	268704	36.95	1091	1118	1010	1458	786	1122	1063.11	1.52	0	86138	1180	1150	1120	1090	1060	1136	1076	597	336	500	780	1	1	119368998	1294	-4.17	3.10	12	0.23	-260.00	350.00	2360	20241016	-54.07	800	20240627	35.50	2360	-54.07	20241016	800	35.50	20240627	2360	-54.07	20241016	800	35.50	20240627	0.03	N	006490	500	596 억	1813852	N	N	0	N	N
129	20241209	090216	57	100.00	KOSPI		N	N	N	N	N	1082	-40	5	-3.57	19994923	18389	2.53	1091	1118	1082	1458	786	1122	1087.23	1.52	0	474	1180	1150	1120	1090	1060	1136	1076	597	336	500	780	1	1	119368998	1292	-4.16	3.09	12	0.02	-260.00	350.00	2360	20241016	-54.15	800	20240627	35.25	2360	-54.15	20241016	800	35.25	20240627	2360	-54.15	20241016	800	35.25	20240627	0.03	N	006490	500	596 억	1813852	N	N	0	N	N
130	20241206	160216	57	100.00	KOSPI	통신업	N	N	N	N	N	1122	-39	5	-3.36	807077017	722931	139.95	1150	1150	1090	1509	813	1161	1116.39	1.42	0	124707	1205	1183	1155	1133	1105	1169	1119	597	348	500	810	1	1	119368998	1339	-4.32	3.21	12	0.61	-260.00	350.00	2360	20241016	-52.46	800	20240627	40.25	2360	-52.46	20241016	800	40.25	20240627	2360	-52.46	20241016	800	40.25	20240627	0.03	N	006490	500	596 억	1689542	N	N	1	N	N
131	20241206	150215	57	100.00	KOSPI	통신업	N	N	N	N	N	1137	-24	5	-2.07	782167973	700874	135.68	1150	1150	1090	1509	813	1161	1115.99	1.42	0	128465	1205	1183	1155	1133	1105	1169	1119	597	348	500	810	1	1	119368998	1357	-4.37	3.25	12	0.59	-260.00	350.00	2360	20241016	-51.82	800	20240627	42.12	2360	-51.82	20241016	800	42.12	20240627	2360	-51.82	20241016	800	42.12	20240627	0.03	N	006490	500	596 억	1689542	N	N	1	N	N
132	20241206	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1117	-44	5	-3.79	721439055	647086	125.26	1150	1150	1090	1509	813	1161	1114.90	1.42	0	123666	1205	1183	1155	1133	1105	1169	1119	597	348	500	810	1	1	119368998	1333	-4.30	3.19	12	0.54	-260.00	350.00	2360	20241016	-52.67	800	20240627	39.62	2360	-52.67	20241016	800	39.62	20240627	2360	-52.67	20241016	800	39.62	20240627	0.03	N	006490	500	596 억	1689542	N	N	1	N	N
133	20241206	130215	57	100.00	KOSPI	통신업	N	N	N	N	N	1115	-46	5	-3.96	621534520	557407	107.90	1150	1150	1090	1509	813	1161	1115.04	1.42	0	85972	1205	1183	1155	1133	1105	1169	1119	597	348	500	810	1	1	119368998	1331	-4.29	3.19	12	0.47	-260.00	350.00	2360	20241016	-52.75	800	20240627	39.38	2360	-52.75	20241016	800	39.38	20240627	2360	-52.75	20241016	800	39.38	20240627	0.03	N	006490	500	596 억	1689542	N	N	1	N	N
134	20241206	120215	57	100.00	KOSPI	통신업	N	N	N	N	N	1118	-43	5	-3.70	564934631	506633	98.08	1150	1150	1090	1509	813	1161	1115.07	1.42	0	95931	1205	1183	1155	1133	1105	1169	1119	597	348	500	810	1	1	119368998	1335	-4.30	3.19	12	0.42	-260.00	350.00	2360	20241016	-52.63	800	20240627	39.75	2360	-52.63	20241016	800	39.75	20240627	2360	-52.63	20241016	800	39.75	20240627	0.03	N	006490	500	596 억	1689542	N	N	1	N	N
135	20241206	110216	57	100.00	KOSPI	통신업	N	N	N	N	N	1113	-48	5	-4.13	488350874	437631	84.72	1150	1150	1090	1509	813	1161	1115.89	1.42	0	100375	1205	1183	1155	1133	1105	1169	1119	597	348	500	810	1	1	119368998	1329	-4.28	3.18	12	0.37	-260.00	350.00	2360	20241016	-52.84	800	20240627	39.12	2360	-52.84	20241016	800	39.12	20240627	2360	-52.84	20241016	800	39.12	20240627	0.03	N	006490	500	596 억	1689542	N	N	1	N	N
136	20241206	100214	57	100.00	KOSPI	통신업	N	N	N	N	N	1120	-41	5	-3.53	310714780	277861	53.79	1150	1150	1090	1509	813	1161	1118.23	1.42	0	60312	1205	1183	1155	1133	1105	1169	1119	597	348	500	810	1	1	119368998	1337	-4.31	3.20	12	0.23	-260.00	350.00	2360	20241016	-52.54	800	20240627	40.00	2360	-52.54	20241016	800	40.00	20240627	2360	-52.54	20241016	800	40.00	20240627	0.03	N	006490	500	596 억	1689542	N	N	1	N	N
137	20241206	090215	57	100.00	KOSPI	통신업	N	N	N	N	N	1130	-31	5	-2.67	17676365	15486	3.00	1150	1150	1130	1509	813	1161	1141.38	1.42	0	-9524	1205	1183	1155	1133	1105	1169	1119	597	348	500	810	1	1	119368998	1349	-4.35	3.23	12	0.01	-260.00	350.00	2360	20241016	-52.12	800	20240627	41.25	2360	-52.12	20241016	800	41.25	20240627	2360	-52.12	20241016	800	41.25	20240627	0.03	N	006490	500	596 억	1689542	N	N	1	N	N
138	20241205	160212	57	100.00	KOSPI	통신업	N	N	N	N	N	1161	-8	5	-0.68	594725251	516123	75.67	1166	1177	1127	1519	819	1169	1152.29	1.40	0	19700	1239	1203	1164	1128	1089	1222	1147	597	350	500	810	1	1	119368998	1386	-4.47	3.32	12	0.43	-260.00	350.00	2360	20241016	-50.81	800	20240627	45.12	2360	-50.81	20241016	800	45.12	20240627	2360	-50.81	20241016	800	45.12	20240627	0.03	N	006490	500	596 억	1671306	N	N	1	N	N
139	20241205	150214	57	100.00	KOSPI	통신업	N	N	N	N	N	1154	-15	5	-1.28	568288793	493312	72.32	1166	1177	1127	1519	819	1169	1151.99	1.40	0	18608	1239	1203	1164	1128	1089	1222	1147	597	350	500	810	1	1	119368998	1378	-4.44	3.30	12	0.41	-260.00	350.00	2360	20241016	-51.10	800	20240627	44.25	2360	-51.10	20241016	800	44.25	20240627	2360	-51.10	20241016	800	44.25	20240627	0.03	N	006490	500	596 억	1671306	N	N	0	N	N
140	20241205	140213	57	100.00	KOSPI	통신업	N	N	N	N	N	1169	0	3	0.00	526066900	456834	66.98	1166	1177	1127	1519	819	1169	1151.55	1.40	0	16344	1239	1203	1164	1128	1089	1222	1147	597	350	500	810	1	1	119368998	1395	-4.50	3.34	12	0.38	-260.00	350.00	2360	20241016	-50.47	800	20240627	46.12	2360	-50.47	20241016	800	46.12	20240627	2360	-50.47	20241016	800	46.12	20240627	0.03	N	006490	500	596 억	1671306	N	N	0	N	N
141	20241205	130214	57	100.00	KOSPI	통신업	N	N	N	N	N	1145	-24	5	-2.05	356839843	311122	45.61	1166	1177	1127	1519	819	1169	1146.95	1.40	0	-49020	1239	1203	1164	1128	1089	1222	1147	597	350	500	810	1	1	119368998	1367	-4.40	3.27	12	0.26	-260.00	350.00	2360	20241016	-51.48	800	20240627	43.12	2360	-51.48	20241016	800	43.12	20240627	2360	-51.48	20241016	800	43.12	20240627	0.03	N	006490	500	596 억	1671306	N	N	0	N	N
142	20241205	120214	57	100.00	KOSPI	통신업	N	N	N	N	N	1152	-17	5	-1.45	328781798	286658	42.03	1166	1177	1127	1519	819	1169	1146.95	1.40	0	-46283	1239	1203	1164	1128	1089	1222	1147	597	350	500	810	1	1	119368998	1375	-4.43	3.29	12	0.24	-260.00	350.00	2360	20241016	-51.19	800	20240627	44.00	2360	-51.19	20241016	800	44.00	20240627	2360	-51.19	20241016	800	44.00	20240627	0.03	N	006490	500	596 억	1671306	N	N	0	N	N
143	20241205	110213	57	100.00	KOSPI	통신업	N	N	N	N	N	1157	-12	5	-1.03	294827796	257237	37.71	1166	1177	1127	1519	819	1169	1146.13	1.40	0	-43934	1239	1203	1164	1128	1089	1222	1147	597	350	500	810	1	1	119368998	1381	-4.45	3.31	12	0.22	-260.00	350.00	2360	20241016	-50.97	800	20240627	44.62	2360	-50.97	20241016	800	44.62	20240627	2360	-50.97	20241016	800	44.62	20240627	0.03	N	006490	500	596 억	1671306	N	N	0	N	N
144	20241205	100212	57	100.00	KOSPI	통신업	N	N	N	N	N	1143	-26	5	-2.22	162943613	142401	20.88	1166	1177	1127	1519	819	1169	1144.26	1.40	0	-36317	1239	1203	1164	1128	1089	1222	1147	597	350	500	810	1	1	119368998	1364	-4.40	3.27	12	0.12	-260.00	350.00	2360	20241016	-51.57	800	20240627	42.88	2360	-51.57	20241016	800	42.88	20240627	2360	-51.57	20241016	800	42.88	20240627	0.03	N	006490	500	596 억	1671306	N	N	0	N	N
145	20241205	090213	57	100.00	KOSPI	통신업	N	N	N	N	N	1155	-14	5	-1.20	25185625	21684	3.18	1166	1177	1150	1519	819	1169	1161.48	1.40	0	-13444	1239	1203	1164	1128	1089	1222	1147	597	350	500	810	1	1	119368998	1379	-4.44	3.30	12	0.02	-260.00	350.00	2360	20241016	-51.06	800	20240627	44.38	2360	-51.06	20241016	800	44.38	20240627	2360	-51.06	20241016	800	44.38	20240627	0.03	N	006490	500	596 억	1671306	N	N	0	N	N
146	20241204	160210	57	100.00	KOSPI	통신업	N	N	N	N	N	1169	11	2	0.95	789295872	677500	60.99	1134	1200	1125	1505	811	1158	1165.01	1.32	0	102650	1288	1222	1177	1111	1066	1200	1089	597	347	500	810	1	1	119368998	1395	-4.50	3.34	12	0.57	-260.00	350.00	2360	20241016	-50.47	800	20240627	46.12	2360	-50.47	20241016	800	46.12	20240627	2360	-50.47	20241016	800	46.12	20240627	0.03	N	006490	500	596 억	1570133	N	N	3	N	N
147	20241204	150211	57	100.00	KOSPI	통신업	N	N	N	N	N	1166	8	2	0.69	718241406	616431	55.49	1134	1200	1125	1505	811	1158	1165.16	1.32	0	87260	1288	1222	1177	1111	1066	1200	1089	597	347	500	810	1	1	119368998	1392	-4.48	3.33	12	0.52	-260.00	350.00	2360	20241016	-50.59	800	20240627	45.75	2360	-50.59	20241016	800	45.75	20240627	2360	-50.59	20241016	800	45.75	20240627	0.03	N	006490	500	596 억	1570133	N	N	3	N	N
148	20241204	140210	57	100.00	KOSPI	통신업	N	N	N	N	N	1171	13	2	1.12	666951267	572566	51.54	1134	1200	1125	1505	811	1158	1164.85	1.32	0	85105	1288	1222	1177	1111	1066	1200	1089	597	347	500	810	1	1	119368998	1398	-4.50	3.35	12	0.48	-260.00	350.00	2360	20241016	-50.38	800	20240627	46.38	2360	-50.38	20241016	800	46.38	20240627	2360	-50.38	20241016	800	46.38	20240627	0.03	N	006490	500	596 억	1570133	N	N	3	N	N
149	20241204	130211	57	100.00	KOSPI	통신업	N	N	N	N	N	1168	10	2	0.86	593900882	510232	45.93	1134	1200	1125	1505	811	1158	1163.98	1.32	0	78412	1288	1222	1177	1111	1066	1200	1089	597	347	500	810	1	1	119368998	1394	-4.49	3.34	12	0.43	-260.00	350.00	2360	20241016	-50.51	800	20240627	46.00	2360	-50.51	20241016	800	46.00	20240627	2360	-50.51	20241016	800	46.00	20240627	0.03	N	006490	500	596 억	1570133	N	N	3	N	N
150	20241204	120211	57	100.00	KOSPI	통신업	N	N	N	N	N	1172	14	2	1.21	563025639	483680	43.54	1134	1200	1125	1505	811	1158	1164.05	1.32	0	69314	1288	1222	1177	1111	1066	1200	1089	597	347	500	810	1	1	119368998	1399	-4.51	3.35	12	0.41	-260.00	350.00	2360	20241016	-50.34	800	20240627	46.50	2360	-50.34	20241016	800	46.50	20240627	2360	-50.34	20241016	800	46.50	20240627	0.03	N	006490	500	596 억	1570133	N	N	3	N	N
151	20241204	110209	57	100.00	KOSPI	통신업	N	N	N	N	N	1159	1	2	0.09	516634557	443748	39.94	1134	1200	1125	1505	811	1158	1164.25	1.32	0	49580	1288	1222	1177	1111	1066	1200	1089	597	347	500	810	1	1	119368998	1383	-4.46	3.31	12	0.37	-260.00	350.00	2360	20241016	-50.89	800	20240627	44.88	2360	-50.89	20241016	800	44.88	20240627	2360	-50.89	20241016	800	44.88	20240627	0.03	N	006490	500	596 억	1570133	N	N	3	N	N
152	20241204	100208	57	100.00	KOSPI	통신업	N	N	N	N	N	1169	11	2	0.95	355821851	305052	27.46	1134	1200	1125	1505	811	1158	1166.43	1.32	0	27472	1288	1222	1177	1111	1066	1200	1089	597	347	500	810	1	1	119368998	1395	-4.50	3.34	12	0.26	-260.00	350.00	2360	20241016	-50.47	800	20240627	46.12	2360	-50.47	20241016	800	46.12	20240627	2360	-50.47	20241016	800	46.12	20240627	0.03	N	006490	500	596 억	1570133	N	N	3	N	N
153	20241204	090212	57	100.00	KOSPI	통신업	N	N	N	N	N	1158	0	3	0.00	23993670	21077	1.90	1134	1158	1125	1505	811	1158	1138.38	1.32	0	7685	1288	1222	1177	1111	1066	1200	1089	597	347	500	810	1	1	119368998	1382	-4.45	3.31	12	0.02	-260.00	350.00	2360	20241016	-50.93	800	20240627	44.75	2360	-50.93	20241016	800	44.75	20240627	2360	-50.93	20241016	800	44.75	20240627	0.03	N	006490	500	596 억	1570133	N	N	3	N	N
154	20241203	160219	57	100.00	KOSPI	통신업	N	N	N	N	N	1158	-72	5	-5.85	1282525417	1090983	196.57	1225	1243	1132	1599	861	1230	1175.58	1.27	0	59842	1285	1257	1229	1201	1173	1243	1187	597	369	500	860	1	1	119368998	1382	-4.45	3.31	12	0.91	-260.00	350.00	2360	20241016	-50.93	800	20240627	44.75	2360	-50.93	20241016	800	44.75	20240627	2360	-50.93	20241016	800	44.75	20240627	0.03	N	006490	500	596 억	1510471	N	N	3	N	N
155	20241203	150223	57	100.00	KOSPI	통신업	N	N	N	N	N	1163	-67	5	-5.45	1209868018	1028496	185.31	1225	1243	1132	1599	861	1230	1176.35	1.27	0	58843	1285	1257	1229	1201	1173	1243	1187	597	369	500	860	1	1	119368998	1388	-4.47	3.32	12	0.86	-260.00	350.00	2360	20241016	-50.72	800	20240627	45.38	2360	-50.72	20241016	800	45.38	20240627	2360	-50.72	20241016	800	45.38	20240627	0.03	N	006490	500	596 억	1510471	N	N	0	N	N
156	20241203	140217	57	100.00	KOSPI	통신업	N	N	N	N	N	1151	-79	5	-6.42	908383654	765740	137.97	1225	1243	1148	1599	861	1230	1186.28	1.27	0	51674	1285	1257	1229	1201	1173	1243	1187	597	369	500	860	1	1	119368998	1374	-4.43	3.29	12	0.64	-260.00	350.00	2360	20241016	-51.23	800	20240627	43.88	2360	-51.23	20241016	800	43.88	20240627	2360	-51.23	20241016	800	43.88	20240627	0.03	N	006490	500	596 억	1510471	N	N	0	N	N
157	20241203	130220	57	100.00	KOSPI	통신업	N	N	N	N	N	1185	-45	5	-3.66	509871311	424116	76.42	1225	1243	1177	1599	861	1230	1202.20	1.27	0	10305	1285	1257	1229	1201	1173	1243	1187	597	369	500	860	1	1	119368998	1415	-4.56	3.39	12	0.36	-260.00	350.00	2360	20241016	-49.79	800	20240627	48.12	2360	-49.79	20241016	800	48.12	20240627	2360	-49.79	20241016	800	48.12	20240627	0.03	N	006490	500	596 억	1510471	N	N	0	N	N
158	20241203	120227	57	100.00	KOSPI	통신업	N	N	N	N	N	1194	-36	5	-2.93	388648259	322080	58.03	1225	1243	1180	1599	861	1230	1206.68	1.27	0	-6339	1285	1257	1229	1201	1173	1243	1187	597	369	500	860	1	1	119368998	1425	-4.59	3.41	12	0.27	-260.00	350.00	2360	20241016	-49.41	800	20240627	49.25	2360	-49.41	20241016	800	49.25	20240627	2360	-49.41	20241016	800	49.25	20240627	0.03	N	006490	500	596 억	1510471	N	N	0	N	N
159	20241203	110220	57	100.00	KOSPI	통신업	N	N	N	N	N	1198	-32	5	-2.60	306004532	252720	45.53	1225	1243	1180	1599	861	1230	1210.84	1.27	0	-18395	1285	1257	1229	1201	1173	1243	1187	597	369	500	860	1	1	119368998	1430	-4.61	3.42	12	0.21	-260.00	350.00	2360	20241016	-49.24	800	20240627	49.75	2360	-49.24	20241016	800	49.75	20240627	2360	-49.24	20241016	800	49.75	20240627	0.03	N	006490	500	596 억	1510471	N	N	0	N	N
160	20241203	100212	57	100.00	KOSPI	통신업	N	N	N	N	N	1208	-22	5	-1.79	155264329	126988	22.88	1225	1243	1206	1599	861	1230	1222.67	1.27	0	-35872	1285	1257	1229	1201	1173	1243	1187	597	369	500	860	1	1	119368998	1442	-4.65	3.45	12	0.11	-260.00	350.00	2360	20241016	-48.81	800	20240627	51.00	2360	-48.81	20241016	800	51.00	20240627	2360	-48.81	20241016	800	51.00	20240627	0.03	N	006490	500	596 억	1510471	N	N	0	N	N
161	20241203	090212	57	100.00	KOSPI	통신업	N	N	N	N	N	1232	2	2	0.16	4074731	3327	0.60	1225	1232	1220	1599	861	1230	1224.74	1.27	0	26	1285	1257	1229	1201	1173	1243	1187	597	369	500	860	1	1	119368998	1471	-4.74	3.52	12	0.00	-260.00	350.00	2360	20241016	-47.80	800	20240627	54.00	2360	-47.80	20241016	800	54.00	20240627	2360	-47.80	20241016	800	54.00	20240627	0.03	N	006490	500	596 억	1510471	N	N	0	N	N
162	20241202	160207	57	100.00	KOSPI	통신업	N	N	N	N	N	1230	0	3	0.00	681143262	553815	66.13	1247	1257	1201	1599	861	1230	1229.91	1.14	0	148675	1345	1287	1246	1188	1147	1267	1168	597	369	500	860	1	1	119368998	1468	-4.73	3.51	12	0.46	-260.00	350.00	2360	20241016	-47.88	800	20240627	53.75	2360	-47.88	20241016	800	53.75	20240627	2360	-47.88	20241016	800	53.75	20240627	0.03	N	006490	500	596 억	1361144	N	N	0	N	N
163	20241202	150215	57	100.00	KOSPI	통신업	N	N	N	N	N	1236	6	2	0.49	641822365	521809	62.31	1247	1257	1201	1599	861	1230	1229.99	1.14	0	133811	1345	1287	1246	1188	1147	1267	1168	597	369	500	860	1	1	119368998	1475	-4.75	3.53	12	0.44	-260.00	350.00	2360	20241016	-47.63	800	20240627	54.50	2360	-47.63	20241016	800	54.50	20240627	2360	-47.63	20241016	800	54.50	20240627	0.03	N	006490	500	596 억	1361144	N	N	0	N	N
164	20241202	140214	57	100.00	KOSPI	통신업	N	N	N	N	N	1240	10	2	0.81	590009323	479595	57.27	1247	1257	1201	1599	861	1230	1230.22	1.14	0	125154	1345	1287	1246	1188	1147	1267	1168	597	369	500	860	1	1	119368998	1480	-4.77	3.54	12	0.40	-260.00	350.00	2360	20241016	-47.46	800	20240627	55.00	2360	-47.46	20241016	800	55.00	20240627	2360	-47.46	20241016	800	55.00	20240627	0.03	N	006490	500	596 억	1361144	N	N	0	N	N
165	20241202	130218	57	100.00	KOSPI	통신업	N	N	N	N	N	1223	-7	5	-0.57	473161101	384961	45.97	1247	1257	1201	1599	861	1230	1229.11	1.14	0	94908	1345	1287	1246	1188	1147	1267	1168	597	369	500	860	1	1	119368998	1460	-4.70	3.49	12	0.32	-260.00	350.00	2360	20241016	-48.18	800	20240627	52.88	2360	-48.18	20241016	800	52.88	20240627	2360	-48.18	20241016	800	52.88	20240627	0.03	N	006490	500	596 억	1361144	N	N	0	N	N
166	20241202	120219	57	100.00	KOSPI	통신업	N	N	N	N	N	1226	-4	5	-0.33	444056277	361055	43.12	1247	1257	1201	1599	861	1230	1229.89	1.14	0	89776	1345	1287	1246	1188	1147	1267	1168	597	369	500	860	1	1	119368998	1463	-4.72	3.50	12	0.30	-260.00	350.00	2360	20241016	-48.05	800	20240627	53.25	2360	-48.05	20241016	800	53.25	20240627	2360	-48.05	20241016	800	53.25	20240627	0.03	N	006490	500	596 억	1361144	N	N	0	N	N
167	20241202	110208	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	-13	5	-1.06	405629450	329698	39.37	1247	1257	1201	1599	861	1230	1230.31	1.14	0	84296	1345	1287	1246	1188	1147	1267	1168	597	369	500	860	1	1	119368998	1453	-4.68	3.48	12	0.28	-260.00	350.00	2360	20241016	-48.43	800	20240627	52.12	2360	-48.43	20241016	800	52.12	20240627	2360	-48.43	20241016	800	52.12	20240627	0.03	N	006490	500	596 억	1361144	N	N	0	N	N
168	20241202	100208	57	100.00	KOSPI	통신업	N	N	N	N	N	1240	10	2	0.81	263375785	212925	25.43	1247	1257	1222	1599	861	1230	1236.94	1.14	0	71996	1345	1287	1246	1188	1147	1267	1168	597	369	500	860	1	1	119368998	1480	-4.77	3.54	12	0.18	-260.00	350.00	2360	20241016	-47.46	800	20240627	55.00	2360	-47.46	20241016	800	55.00	20240627	2360	-47.46	20241016	800	55.00	20240627	0.03	N	006490	500	596 억	1361144	N	N	0	N	N
169	20241202	090210	57	100.00	KOSPI	통신업	N	N	N	N	N	1242	12	2	0.98	56115838	45384	5.42	1247	1247	1235	1599	861	1230	1236.47	1.14	0	38123	1345	1287	1246	1188	1147	1267	1168	597	369	500	860	1	1	119368998	1483	-4.78	3.55	12	0.04	-260.00	350.00	2360	20241016	-47.37	800	20240627	55.25	2360	-47.37	20241016	800	55.25	20240627	2360	-47.37	20241016	800	55.25	20240627	0.03	N	006490	500	596 억	1361144	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History