KissMeData/006490/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 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	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	20250228	160226	57	100.00	KOSPI	통신	N	N	N	N	N	1900	43	2	2.32	9213453362	4630197	479.49	1831	2110	1815	2410	1300	1857	1990.25	1.26	300570	1945	1900	1865	1820	1785	1883	1803	597	553	500	1290	1	1	119368998	2268	-7.31	5.43	12	3.88	-260.00	350.00	2360	20241016	-19.49	800	20240627	137.50	2150	-11.63	20250211	1346	41.16	20250120	2360	-19.49	20241016	800	137.50	20240627	0.06	N	006490	500	596 억	1500585	N	N	0	N	N
3	20250228	150227	57	100.00	KOSPI	통신	N	N	N	N	N	1970	113	2	6.09	8592966276	4307227	446.04	1831	2110	1815	2410	1300	1857	1995.01	1.26	277682	1945	1900	1865	1820	1785	1883	1803	597	553	500	1290	1	1	119368998	2352	-7.58	5.63	12	3.61	-260.00	350.00	2360	20241016	-16.53	800	20240627	146.25	2150	-8.37	20250211	1346	46.36	20250120	2360	-16.53	20241016	800	146.25	20240627	0.06	N	006490	500	596 억	1500585	N	N	0	N	N
4	20250228	140227	57	100.00	KOSPI	통신	N	N	N	N	N	2015	158	2	8.51	7811513850	3912510	405.17	1831	2110	1815	2410	1300	1857	1996.55	1.26	317341	1945	1900	1865	1820	1785	1883	1803	597	553	500	1290	5	1	119368998	2405	-7.75	5.76	12	3.28	-260.00	350.00	2360	20241016	-14.62	800	20240627	151.88	2150	-6.28	20250211	1346	49.70	20250120	2360	-14.62	20241016	800	151.88	20240627	0.06	N	006490	500	596 억	1500585	N	N	0	N	N
5	20250228	130227	57	100.00	KOSPI	통신	N	N	N	N	N	2025	168	2	9.05	7035142296	3523616	364.90	1831	2110	1815	2410	1300	1857	1996.57	1.26	308437	1945	1900	1865	1820	1785	1883	1803	597	553	500	1290	5	1	119368998	2417	-7.79	5.79	12	2.95	-260.00	350.00	2360	20241016	-14.19	800	20240627	153.12	2150	-5.81	20250211	1346	50.45	20250120	2360	-14.19	20241016	800	153.12	20240627	0.06	N	006490	500	596 억	1500585	N	N	0	N	N
6	20250228	120225	57	100.00	KOSPI	통신	N	N	N	N	N	1985	128	2	6.89	5535199428	2778122	287.69	1831	2110	1815	2410	1300	1857	1992.42	1.26	178294	1945	1900	1865	1820	1785	1883	1803	597	553	500	1290	1	1	119368998	2369	-7.63	5.67	12	2.33	-260.00	350.00	2360	20241016	-15.89	800	20240627	148.12	2150	-7.67	20250211	1346	47.47	20250120	2360	-15.89	20241016	800	148.12	20240627	0.06	N	006490	500	596 억	1500585	N	N	0	N	N
7	20250228	110226	57	100.00	KOSPI	통신	N	N	N	N	N	1958	101	2	5.44	1383169155	730007	75.60	1831	1972	1815	2410	1300	1857	1894.73	1.26	69697	1945	1900	1865	1820	1785	1883	1803	597	553	500	1290	1	1	119368998	2337	-7.53	5.59	12	0.61	-260.00	350.00	2360	20241016	-17.03	800	20240627	144.75	2150	-8.93	20250211	1346	45.47	20250120	2360	-17.03	20241016	800	144.75	20240627	0.06	N	006490	500	596 억	1500585	N	N	0	N	N
8	20250228	100225	57	100.00	KOSPI	통신	N	N	N	N	N	1845	-12	5	-0.65	245342001	133932	13.87	1831	1854	1815	2410	1300	1857	1831.84	1.26	5255	1945	1900	1865	1820	1785	1883	1803	597	553	500	1290	1	1	119368998	2202	-7.10	5.27	12	0.11	-260.00	350.00	2360	20241016	-21.82	800	20240627	130.62	2150	-14.19	20250211	1346	37.07	20250120	2360	-21.82	20241016	800	130.62	20240627	0.06	N	006490	500	596 억	1500585	N	N	0	N	N
9	20250228	090226	57	100.00	KOSPI	통신	N	N	N	N	N	1831	-26	5	-1.40	22587515	12298	1.27	1831	1854	1821	2410	1300	1857	1836.68	1.26	-459	1945	1900	1865	1820	1785	1883	1803	597	553	500	1290	1	1	119368998	2186	-7.04	5.23	12	0.01	-260.00	350.00	2360	20241016	-22.42	800	20240627	128.88	2150	-14.84	20250211	1346	36.03	20250120	2360	-22.42	20241016	800	128.88	20240627	0.06	N	006490	500	596 억	1500585	N	N	0	N	N
10	20250227	160224	57	100.00	KOSPI	통신	N	N	N	N	N	1857	-9	5	-0.48	1787764252	958737	70.97	1887	1910	1830	2425	1307	1866	1864.71	1.23	-61471	2028	1946	1868	1786	1708	1988	1828	597	559	500	1300	1	1	119368998	2217	-7.14	5.31	12	0.80	-260.00	350.00	2360	20241016	-21.31	800	20240627	132.12	2150	-13.63	20250211	1346	37.96	20250120	2360	-21.31	20241016	800	132.12	20240627	0.06	N	006490	500	596 억	1472024	N	N	68	N	N
11	20250227	150225	57	100.00	KOSPI	통신	N	N	N	N	N	1860	-6	5	-0.32	1701052061	912172	67.53	1887	1910	1830	2425	1307	1866	1864.84	1.23	-67547	2028	1946	1868	1786	1708	1988	1828	597	559	500	1300	1	1	119368998	2220	-7.15	5.31	12	0.76	-260.00	350.00	2360	20241016	-21.19	800	20240627	132.50	2150	-13.49	20250211	1346	38.19	20250120	2360	-21.19	20241016	800	132.50	20240627	0.06	N	006490	500	596 억	1472024	N	N	68	N	N
12	20250227	140226	57	100.00	KOSPI	통신	N	N	N	N	N	1864	-2	5	-0.11	1382495629	739685	54.76	1887	1910	1845	2425	1307	1866	1869.04	1.23	-67556	2028	1946	1868	1786	1708	1988	1828	597	559	500	1300	1	1	119368998	2225	-7.17	5.33	12	0.62	-260.00	350.00	2360	20241016	-21.02	800	20240627	133.00	2150	-13.30	20250211	1346	38.48	20250120	2360	-21.02	20241016	800	133.00	20240627	0.06	N	006490	500	596 억	1472024	N	N	68	N	N
13	20250227	130224	57	100.00	KOSPI	통신	N	N	N	N	N	1854	-12	5	-0.64	1159320726	619530	45.86	1887	1910	1850	2425	1307	1866	1871.30	1.23	-63068	2028	1946	1868	1786	1708	1988	1828	597	559	500	1300	1	1	119368998	2213	-7.13	5.30	12	0.52	-260.00	350.00	2360	20241016	-21.44	800	20240627	131.75	2150	-13.77	20250211	1346	37.74	20250120	2360	-21.44	20241016	800	131.75	20240627	0.06	N	006490	500	596 억	1472024	N	N	68	N	N
14	20250227	120224	57	100.00	KOSPI	통신	N	N	N	N	N	1880	14	2	0.75	879869846	469531	34.76	1887	1910	1859	2425	1307	1866	1873.95	1.23	-30464	2028	1946	1868	1786	1708	1988	1828	597	559	500	1300	1	1	119368998	2244	-7.23	5.37	12	0.39	-260.00	350.00	2360	20241016	-20.34	800	20240627	135.00	2150	-12.56	20250211	1346	39.67	20250120	2360	-20.34	20241016	800	135.00	20240627	0.06	N	006490	500	596 억	1472024	N	N	68	N	N
15	20250227	110226	57	100.00	KOSPI	통신	N	N	N	N	N	1883	17	2	0.91	726148788	387529	28.69	1887	1910	1859	2425	1307	1866	1873.81	1.23	-49408	2028	1946	1868	1786	1708	1988	1828	597	559	500	1300	1	1	119368998	2248	-7.24	5.38	12	0.32	-260.00	350.00	2360	20241016	-20.21	800	20240627	135.38	2150	-12.42	20250211	1346	39.90	20250120	2360	-20.21	20241016	800	135.38	20240627	0.06	N	006490	500	596 억	1472024	N	N	68	N	N
16	20250227	100233	57	100.00	KOSPI	통신	N	N	N	N	N	1859	-7	5	-0.38	570623149	304653	22.55	1887	1910	1859	2425	1307	1866	1873.04	1.23	-66370	2028	1946	1868	1786	1708	1988	1828	597	559	500	1300	1	1	119368998	2219	-7.15	5.31	12	0.26	-260.00	350.00	2360	20241016	-21.23	800	20240627	132.38	2150	-13.53	20250211	1346	38.11	20250120	2360	-21.23	20241016	800	132.38	20240627	0.06	N	006490	500	596 억	1472024	N	N	68	N	N
17	20250227	090232	57	100.00	KOSPI	통신	N	N	N	N	N	1876	10	2	0.54	62423951	33169	2.46	1887	1890	1869	2425	1307	1866	1882.35	1.23	-21363	2028	1946	1868	1786	1708	1988	1828	597	559	500	1300	1	1	119368998	2239	-7.22	5.36	12	0.03	-260.00	350.00	2360	20241016	-20.51	800	20240627	134.50	2150	-12.74	20250211	1346	39.38	20250120	2360	-20.51	20241016	800	134.50	20240627	0.06	N	006490	500	596 억	1472024	N	N	68	N	N
18	20250226	160225	57	100.00	KOSPI	통신	N	N	N	N	N	1866	9	2	0.48	2497887030	1331689	87.06	1844	1950	1790	2410	1300	1857	1875.75	1.21	17977	1972	1914	1884	1826	1796	1899	1811	597	553	500	1290	1	1	119368998	2227	-7.18	5.33	12	1.12	-260.00	350.00	2360	20241016	-20.93	800	20240627	133.25	2150	-13.21	20250211	1346	38.63	20250120	2360	-20.93	20241016	800	133.25	20240627	0.06	N	006490	500	596 억	1443494	N	N	68	N	N
19	20250226	150225	57	100.00	KOSPI	통신	N	N	N	N	N	1872	15	2	0.81	2324511019	1238702	80.98	1844	1950	1790	2410	1300	1857	1876.57	1.21	7778	1972	1914	1884	1826	1796	1899	1811	597	553	500	1290	1	1	119368998	2235	-7.20	5.35	12	1.04	-260.00	350.00	2360	20241016	-20.68	800	20240627	134.00	2150	-12.93	20250211	1346	39.08	20250120	2360	-20.68	20241016	800	134.00	20240627	0.06	N	006490	500	596 억	1443494	N	N	31	N	N
20	20250226	140225	57	100.00	KOSPI	통신	N	N	N	N	N	1890	33	2	1.78	2017521783	1075068	70.28	1844	1950	1790	2410	1300	1857	1876.65	1.21	3226	1972	1914	1884	1826	1796	1899	1811	597	553	500	1290	1	1	119368998	2256	-7.27	5.40	12	0.90	-260.00	350.00	2360	20241016	-19.92	800	20240627	136.25	2150	-12.09	20250211	1346	40.42	20250120	2360	-19.92	20241016	800	136.25	20240627	0.06	N	006490	500	596 억	1443494	N	N	31	N	N
21	20250226	130226	57	100.00	KOSPI	통신	N	N	N	N	N	1875	18	2	0.97	1863091939	992820	64.90	1844	1950	1790	2410	1300	1857	1876.57	1.21	-9581	1972	1914	1884	1826	1796	1899	1811	597	553	500	1290	1	1	119368998	2238	-7.21	5.36	12	0.83	-260.00	350.00	2360	20241016	-20.55	800	20240627	134.38	2150	-12.79	20250211	1346	39.30	20250120	2360	-20.55	20241016	800	134.38	20240627	0.06	N	006490	500	596 억	1443494	N	N	31	N	N
22	20250226	120225	57	100.00	KOSPI	통신	N	N	N	N	N	1854	-3	5	-0.16	1658408874	883669	57.77	1844	1950	1790	2410	1300	1857	1876.73	1.21	-6005	1972	1914	1884	1826	1796	1899	1811	597	553	500	1290	1	1	119368998	2213	-7.13	5.30	12	0.74	-260.00	350.00	2360	20241016	-21.44	800	20240627	131.75	2150	-13.77	20250211	1346	37.74	20250120	2360	-21.44	20241016	800	131.75	20240627	0.06	N	006490	500	596 억	1443494	N	N	31	N	N
23	20250226	110225	57	100.00	KOSPI	통신	N	N	N	N	N	1858	1	2	0.05	660856062	359717	23.52	1844	1900	1790	2410	1300	1857	1837.16	1.21	-18661	1972	1914	1884	1826	1796	1899	1811	597	553	500	1290	1	1	119368998	2218	-7.15	5.31	12	0.30	-260.00	350.00	2360	20241016	-21.27	800	20240627	132.25	2150	-13.58	20250211	1346	38.04	20250120	2360	-21.27	20241016	800	132.25	20240627	0.06	N	006490	500	596 억	1443494	N	N	31	N	N
24	20250226	100224	57	100.00	KOSPI	통신	N	N	N	N	N	1828	-29	5	-1.56	526205726	286381	18.72	1844	1900	1790	2410	1300	1857	1837.43	1.21	-22602	1972	1914	1884	1826	1796	1899	1811	597	553	500	1290	1	1	119368998	2182	-7.03	5.22	12	0.24	-260.00	350.00	2360	20241016	-22.54	800	20240627	128.50	2150	-14.98	20250211	1346	35.81	20250120	2360	-22.54	20241016	800	128.50	20240627	0.06	N	006490	500	596 억	1443494	N	N	31	N	N
25	20250226	090227	57	100.00	KOSPI	통신	N	N	N	N	N	1899	42	2	2.26	52528618	27959	1.83	1844	1900	1844	2410	1300	1857	1878.77	1.21	-636	1972	1914	1884	1826	1796	1899	1811	597	553	500	1290	1	1	119368998	2267	-7.30	5.43	12	0.02	-260.00	350.00	2360	20241016	-19.53	800	20240627	137.38	2150	-11.67	20250211	1346	41.08	20250120	2360	-19.53	20241016	800	137.38	20240627	0.06	N	006490	500	596 억	1443494	N	N	31	N	N
26	20250225	160224	57	100.00	KOSPI	통신	N	N	N	N	N	1857	-15	5	-0.80	2867731356	1520194	79.11	1910	1942	1854	2430	1311	1872	1886.43	1.22	-17801	2048	1960	1885	1797	1722	1922	1759	597	558	500	1310	1	1	119368998	2217	-7.14	5.31	12	1.27	-260.00	350.00	2360	20241016	-21.31	800	20240627	132.12	2150	-13.63	20250211	1346	37.96	20250120	2360	-21.31	20241016	800	132.12	20240627	0.06	N	006490	500	596 억	1453896	N	N	31	N	N
27	20250225	150224	57	100.00	KOSPI	통신	N	N	N	N	N	1865	-7	5	-0.37	2750060209	1456889	75.81	1910	1942	1854	2430	1311	1872	1887.63	1.22	-9044	2048	1960	1885	1797	1722	1922	1759	597	558	500	1310	1	1	119368998	2226	-7.17	5.33	12	1.22	-260.00	350.00	2360	20241016	-20.97	800	20240627	133.12	2150	-13.26	20250211	1346	38.56	20250120	2360	-20.97	20241016	800	133.12	20240627	0.06	N	006490	500	596 억	1453896	N	N	15	N	N
28	20250225	140224	57	100.00	KOSPI	통신	N	N	N	N	N	1904	32	2	1.71	2356755635	1247064	64.90	1910	1942	1854	2430	1311	1872	1889.84	1.22	-44734	2048	1960	1885	1797	1722	1922	1759	597	558	500	1310	1	1	119368998	2273	-7.32	5.44	12	1.04	-260.00	350.00	2360	20241016	-19.32	800	20240627	138.00	2150	-11.44	20250211	1346	41.46	20250120	2360	-19.32	20241016	800	138.00	20240627	0.06	N	006490	500	596 억	1453896	N	N	15	N	N
29	20250225	130224	57	100.00	KOSPI	통신	N	N	N	N	N	1863	-9	5	-0.48	2042759003	1079399	56.17	1910	1942	1854	2430	1311	1872	1892.50	1.22	-29857	2048	1960	1885	1797	1722	1922	1759	597	558	500	1310	1	1	119368998	2224	-7.17	5.32	12	0.90	-260.00	350.00	2360	20241016	-21.06	800	20240627	132.88	2150	-13.35	20250211	1346	38.41	20250120	2360	-21.06	20241016	800	132.88	20240627	0.06	N	006490	500	596 억	1453896	N	N	15	N	N
30	20250225	120224	57	100.00	KOSPI	통신	N	N	N	N	N	1857	-15	5	-0.80	1776781751	936799	48.75	1910	1942	1854	2430	1311	1872	1896.65	1.22	-42662	2048	1960	1885	1797	1722	1922	1759	597	558	500	1310	1	1	119368998	2217	-7.14	5.31	12	0.78	-260.00	350.00	2360	20241016	-21.31	800	20240627	132.12	2150	-13.63	20250211	1346	37.96	20250120	2360	-21.31	20241016	800	132.12	20240627	0.06	N	006490	500	596 억	1453896	N	N	15	N	N
31	20250225	110223	57	100.00	KOSPI	통신	N	N	N	N	N	1909	37	2	1.98	1103433140	582802	30.33	1910	1942	1854	2430	1311	1872	1893.32	1.22	-21743	2048	1960	1885	1797	1722	1922	1759	597	558	500	1310	1	1	119368998	2279	-7.34	5.45	12	0.49	-260.00	350.00	2360	20241016	-19.11	800	20240627	138.62	2150	-11.21	20250211	1346	41.83	20250120	2360	-19.11	20241016	800	138.62	20240627	0.06	N	006490	500	596 억	1453896	N	N	15	N	N
32	20250225	100223	57	100.00	KOSPI	통신	N	N	N	N	N	1856	-16	5	-0.85	797452639	420883	21.90	1910	1942	1854	2430	1311	1872	1894.71	1.22	-35277	2048	1960	1885	1797	1722	1922	1759	597	558	500	1310	1	1	119368998	2215	-7.14	5.30	12	0.35	-260.00	350.00	2360	20241016	-21.36	800	20240627	132.00	2150	-13.67	20250211	1346	37.89	20250120	2360	-21.36	20241016	800	132.00	20240627	0.06	N	006490	500	596 억	1453896	N	N	15	N	N
33	20250225	090224	57	100.00	KOSPI	통신	N	N	N	N	N	1890	18	2	0.96	54503191	28734	1.50	1910	1910	1867	2430	1311	1872	1896.83	1.22	-8649	2048	1960	1885	1797	1722	1922	1759	597	558	500	1310	1	1	119368998	2256	-7.27	5.40	12	0.02	-260.00	350.00	2360	20241016	-19.92	800	20240627	136.25	2150	-12.09	20250211	1346	40.42	20250120	2360	-19.92	20241016	800	136.25	20240627	0.06	N	006490	500	596 억	1453896	N	N	15	N	N
34	20250224	160221	57	100.00	KOSPI	통신	N	N	N	N	N	1872	-37	5	-1.94	3603942584	1912450	96.91	1906	1973	1810	2480	1337	1909	1884.48	1.38	-226639	2131	2019	1835	1723	1539	2076	1780	597	571	500	1330	1	1	119368998	2235	-7.20	5.35	12	1.60	-260.00	350.00	2360	20241016	-20.68	800	20240627	134.00	2150	-12.93	20250211	1346	39.08	20250120	2360	-20.68	20241016	800	134.00	20240627	0.06	N	006490	500	596 억	1648798	N	N	15	N	N
35	20250224	150222	57	100.00	KOSPI	통신	N	N	N	N	N	1863	-46	5	-2.41	3521546927	1868421	94.68	1906	1973	1810	2480	1337	1909	1884.77	1.38	-216865	2131	2019	1835	1723	1539	2076	1780	597	571	500	1330	1	1	119368998	2224	-7.17	5.32	12	1.57	-260.00	350.00	2360	20241016	-21.06	800	20240627	132.88	2150	-13.35	20250211	1346	38.41	20250120	2360	-21.06	20241016	800	132.88	20240627	0.06	N	006490	500	596 억	1648798	N	N	58	N	N
36	20250224	140222	57	100.00	KOSPI	통신	N	N	N	N	N	1874	-35	5	-1.83	3325336181	1763171	89.35	1906	1973	1810	2480	1337	1909	1886.00	1.38	-221308	2131	2019	1835	1723	1539	2076	1780	597	571	500	1330	1	1	119368998	2237	-7.21	5.35	12	1.48	-260.00	350.00	2360	20241016	-20.59	800	20240627	134.25	2150	-12.84	20250211	1346	39.23	20250120	2360	-20.59	20241016	800	134.25	20240627	0.06	N	006490	500	596 억	1648798	N	N	58	N	N
37	20250224	130222	57	100.00	KOSPI	통신	N	N	N	N	N	1826	-83	5	-4.35	2992820106	1584572	80.30	1906	1973	1810	2480	1337	1909	1888.72	1.38	-197575	2131	2019	1835	1723	1539	2076	1780	597	571	500	1330	1	1	119368998	2180	-7.02	5.22	12	1.33	-260.00	350.00	2360	20241016	-22.63	800	20240627	128.25	2150	-15.07	20250211	1346	35.66	20250120	2360	-22.63	20241016	800	128.25	20240627	0.06	N	006490	500	596 억	1648798	N	N	58	N	N
38	20250224	120222	57	100.00	KOSPI	통신	N	N	N	N	N	1851	-58	5	-3.04	2625029262	1384395	70.15	1906	1973	1810	2480	1337	1909	1896.16	1.38	-191262	2131	2019	1835	1723	1539	2076	1780	597	571	500	1330	1	1	119368998	2210	-7.12	5.29	12	1.16	-260.00	350.00	2360	20241016	-21.57	800	20240627	131.38	2150	-13.91	20250211	1346	37.52	20250120	2360	-21.57	20241016	800	131.38	20240627	0.06	N	006490	500	596 억	1648798	N	N	58	N	N
39	20250224	110222	57	100.00	KOSPI	통신	N	N	N	N	N	1866	-43	5	-2.25	2412503081	1269969	64.35	1906	1973	1810	2480	1337	1909	1899.66	1.38	-172083	2131	2019	1835	1723	1539	2076	1780	597	571	500	1330	1	1	119368998	2227	-7.18	5.33	12	1.06	-260.00	350.00	2360	20241016	-20.93	800	20240627	133.25	2150	-13.21	20250211	1346	38.63	20250120	2360	-20.93	20241016	800	133.25	20240627	0.06	N	006490	500	596 억	1648798	N	N	58	N	N
40	20250224	100221	57	100.00	KOSPI	통신	N	N	N	N	N	1889	-20	5	-1.05	1971207943	1034172	52.41	1906	1973	1810	2480	1337	1909	1906.07	1.38	-121380	2131	2019	1835	1723	1539	2076	1780	597	571	500	1330	1	1	119368998	2255	-7.27	5.40	12	0.87	-260.00	350.00	2360	20241016	-19.96	800	20240627	136.12	2150	-12.14	20250211	1346	40.34	20250120	2360	-19.96	20241016	800	136.12	20240627	0.06	N	006490	500	596 억	1648798	N	N	58	N	N
41	20250224	090223	57	100.00	KOSPI	통신	N	N	N	N	N	1906	-3	5	-0.16	297636792	158695	8.04	1906	1914	1810	2480	1337	1909	1875.53	1.38	-3391	2131	2019	1835	1723	1539	2076	1780	597	571	500	1330	1	1	119368998	2275	-7.33	5.45	12	0.13	-260.00	350.00	2360	20241016	-19.24	800	20240627	138.25	2150	-11.35	20250211	1346	41.60	20250120	2360	-19.24	20241016	800	138.25	20240627	0.06	N	006490	500	596 억	1648798	N	N	58	N	N
42	20250221	160221	57	100.00	KOSPI	통신	N	N	N	N	N	1909	220	2	13.03	3373032536	1879017	175.52	1710	1947	1651	2195	1183	1689	1794.25	1.21	235270	1874	1781	1732	1639	1590	1757	1615	597	506	500	1180	1	1	119368998	2279	-7.34	5.45	12	1.57	-260.00	350.00	2360	20241016	-19.11	800	20240627	138.62	2150	-11.21	20250211	1346	41.83	20250120	2360	-19.11	20241016	800	138.62	20240627	0.06	N	006490	500	596 억	1447653	N	N	58	N	N
43	20250221	150222	57	100.00	KOSPI	통신	N	N	N	N	N	1819	130	2	7.70	1933503199	1113248	103.99	1710	1834	1651	2195	1183	1689	1736.81	1.21	159639	1874	1781	1732	1639	1590	1757	1615	597	506	500	1180	1	1	119368998	2171	-7.00	5.20	12	0.93	-260.00	350.00	2360	20241016	-22.92	800	20240627	127.37	2150	-15.40	20250211	1346	35.14	20250120	2360	-22.92	20241016	800	127.37	20240627	0.06	N	006490	500	596 억	1447653	N	N	36	N	N
44	20250221	140221	57	100.00	KOSPI	통신	N	N	N	N	N	1723	34	2	2.01	976032580	573549	53.57	1710	1726	1651	2195	1183	1689	1701.74	1.21	61339	1874	1781	1732	1639	1590	1757	1615	597	506	500	1180	1	1	119368998	2057	-6.63	4.92	12	0.48	-260.00	350.00	2360	20241016	-26.99	800	20240627	115.37	2150	-19.86	20250211	1346	28.01	20250120	2360	-26.99	20241016	800	115.37	20240627	0.06	N	006490	500	596 억	1447653	N	N	36	N	N
45	20250221	130221	57	100.00	KOSPI	통신	N	N	N	N	N	1714	25	2	1.48	889011905	522755	48.83	1710	1726	1651	2195	1183	1689	1700.63	1.21	69812	1874	1781	1732	1639	1590	1757	1615	597	506	500	1180	1	1	119368998	2046	-6.59	4.90	12	0.44	-260.00	350.00	2360	20241016	-27.37	800	20240627	114.25	2150	-20.28	20250211	1346	27.34	20250120	2360	-27.37	20241016	800	114.25	20240627	0.06	N	006490	500	596 억	1447653	N	N	36	N	N
46	20250221	120222	57	100.00	KOSPI	통신	N	N	N	N	N	1706	17	2	1.01	661049268	390119	36.44	1710	1719	1651	2195	1183	1689	1694.48	1.21	61665	1874	1781	1732	1639	1590	1757	1615	597	506	500	1180	1	1	119368998	2036	-6.56	4.87	12	0.33	-260.00	350.00	2360	20241016	-27.71	800	20240627	113.25	2150	-20.65	20250211	1346	26.75	20250120	2360	-27.71	20241016	800	113.25	20240627	0.06	N	006490	500	596 억	1447653	N	N	36	N	N
47	20250221	110221	57	100.00	KOSPI	통신	N	N	N	N	N	1690	1	2	0.06	531455533	313742	29.31	1710	1719	1651	2195	1183	1689	1693.93	1.21	45101	1874	1781	1732	1639	1590	1757	1615	597	506	500	1180	1	1	119368998	2017	-6.50	4.83	12	0.26	-260.00	350.00	2360	20241016	-28.39	800	20240627	111.25	2150	-21.40	20250211	1346	25.56	20250120	2360	-28.39	20241016	800	111.25	20240627	0.06	N	006490	500	596 억	1447653	N	N	36	N	N
48	20250221	100222	57	100.00	KOSPI	통신	N	N	N	N	N	1689	0	3	0.00	347492597	205452	19.19	1710	1719	1651	2195	1183	1689	1691.36	1.21	19170	1874	1781	1732	1639	1590	1757	1615	597	506	500	1180	1	1	119368998	2016	-6.50	4.83	12	0.17	-260.00	350.00	2360	20241016	-28.43	800	20240627	111.13	2150	-21.44	20250211	1346	25.48	20250120	2360	-28.43	20241016	800	111.13	20240627	0.06	N	006490	500	596 억	1447653	N	N	36	N	N
49	20250221	090222	57	100.00	KOSPI	통신	N	N	N	N	N	1714	25	2	1.48	22706046	13282	1.24	1710	1719	1704	2195	1183	1689	1709.55	1.21	593	1874	1781	1732	1639	1590	1757	1615	597	506	500	1180	1	1	119368998	2046	-6.59	4.90	12	0.01	-260.00	350.00	2360	20241016	-27.37	800	20240627	114.25	2150	-20.28	20250211	1346	27.34	20250120	2360	-27.37	20241016	800	114.25	20240627	0.06	N	006490	500	596 억	1447653	N	N	36	N	N
50	20250220	160221	57	100.00	KOSPI	통신	N	N	N	N	N	1689	-68	5	-3.87	1832360904	1062422	106.16	1778	1825	1683	2280	1230	1757	1724.73	1.34	-179606	1836	1796	1754	1714	1672	1816	1734	597	523	500	1220	1	1	119368998	2016	-6.50	4.83	12	0.89	-260.00	350.00	2360	20241016	-28.43	800	20240627	111.13	2150	-21.44	20250211	1346	25.48	20250120	2360	-28.43	20241016	800	111.13	20240627	0.06	N	006490	500	596 억	1598226	N	N	36	N	N
51	20250220	150221	57	100.00	KOSPI	통신	N	N	N	N	N	1696	-61	5	-3.47	1741830340	1008912	100.81	1778	1825	1683	2280	1230	1757	1726.44	1.34	-171498	1836	1796	1754	1714	1672	1816	1734	597	523	500	1220	1	1	119368998	2024	-6.52	4.85	12	0.85	-260.00	350.00	2360	20241016	-28.14	800	20240627	112.00	2150	-21.12	20250211	1346	26.00	20250120	2360	-28.14	20241016	800	112.00	20240627	0.06	N	006490	500	596 억	1598226	N	N	114	N	N
52	20250220	140222	57	100.00	KOSPI	통신	N	N	N	N	N	1694	-63	5	-3.59	1664280025	963266	96.25	1778	1825	1683	2280	1230	1757	1727.74	1.34	-168634	1836	1796	1754	1714	1672	1816	1734	597	523	500	1220	1	1	119368998	2022	-6.52	4.84	12	0.81	-260.00	350.00	2360	20241016	-28.22	800	20240627	111.75	2150	-21.21	20250211	1346	25.85	20250120	2360	-28.22	20241016	800	111.75	20240627	0.06	N	006490	500	596 억	1598226	N	N	114	N	N
53	20250220	130221	57	100.00	KOSPI	통신	N	N	N	N	N	1698	-59	5	-3.36	1509038515	871532	87.09	1778	1825	1683	2280	1230	1757	1731.48	1.34	-168279	1836	1796	1754	1714	1672	1816	1734	597	523	500	1220	1	1	119368998	2027	-6.53	4.85	12	0.73	-260.00	350.00	2360	20241016	-28.05	800	20240627	112.25	2150	-21.02	20250211	1346	26.15	20250120	2360	-28.05	20241016	800	112.25	20240627	0.06	N	006490	500	596 억	1598226	N	N	114	N	N
54	20250220	120221	57	100.00	KOSPI	통신	N	N	N	N	N	1692	-65	5	-3.70	1305747044	751197	75.06	1778	1825	1684	2280	1230	1757	1738.22	1.34	-157845	1836	1796	1754	1714	1672	1816	1734	597	523	500	1220	1	1	119368998	2020	-6.51	4.83	12	0.63	-260.00	350.00	2360	20241016	-28.31	800	20240627	111.50	2150	-21.30	20250211	1346	25.71	20250120	2360	-28.31	20241016	800	111.50	20240627	0.06	N	006490	500	596 억	1598226	N	N	114	N	N
55	20250220	110221	57	100.00	KOSPI	통신	N	N	N	N	N	1715	-42	5	-2.39	936523989	534367	53.40	1778	1825	1707	2280	1230	1757	1752.58	1.34	-113209	1836	1796	1754	1714	1672	1816	1734	597	523	500	1220	1	1	119368998	2047	-6.60	4.90	12	0.45	-260.00	350.00	2360	20241016	-27.33	800	20240627	114.37	2150	-20.23	20250211	1346	27.41	20250120	2360	-27.33	20241016	800	114.37	20240627	0.06	N	006490	500	596 억	1598226	N	N	114	N	N
56	20250220	100220	57	100.00	KOSPI	통신	N	N	N	N	N	1735	-22	5	-1.25	701537741	397890	39.76	1778	1825	1707	2280	1230	1757	1763.15	1.34	-71261	1836	1796	1754	1714	1672	1816	1734	597	523	500	1220	1	1	119368998	2071	-6.67	4.96	12	0.33	-260.00	350.00	2360	20241016	-26.48	800	20240627	116.88	2150	-19.30	20250211	1346	28.90	20250120	2360	-26.48	20241016	800	116.88	20240627	0.06	N	006490	500	596 억	1598226	N	N	114	N	N
57	20250220	090222	57	100.00	KOSPI	통신	N	N	N	N	N	1770	13	2	0.74	61367974	34331	3.43	1778	1802	1770	2280	1230	1757	1787.63	1.34	-7711	1836	1796	1754	1714	1672	1816	1734	597	523	500	1220	1	1	119368998	2113	-6.81	5.06	12	0.03	-260.00	350.00	2360	20241016	-25.00	800	20240627	121.25	2150	-17.67	20250211	1346	31.50	20250120	2360	-25.00	20241016	800	121.25	20240627	0.06	N	006490	500	596 억	1598226	N	N	114	N	N
58	20250219	160219	57	100.00	KOSPI	통신	N	N	N	N	N	1757	38	2	2.21	1735830907	987382	164.53	1719	1794	1712	2230	1204	1719	1758.01	1.34	45386	1798	1758	1729	1689	1660	1744	1675	597	511	500	1200	1	1	119368998	2097	-6.76	5.02	12	0.83	-260.00	350.00	2360	20241016	-25.55	800	20240627	119.62	2150	-18.28	20250211	1346	30.53	20250120	2360	-25.55	20241016	800	119.62	20240627	0.06	N	006490	500	596 억	1596540	N	N	114	N	N
59	20250219	150221	57	100.00	KOSPI	통신	N	N	N	N	N	1748	29	2	1.69	1665911213	947475	157.88	1719	1794	1712	2230	1204	1719	1758.26	1.34	51755	1798	1758	1729	1689	1660	1744	1675	597	511	500	1200	1	1	119368998	2087	-6.72	4.99	12	0.79	-260.00	350.00	2360	20241016	-25.93	800	20240627	118.50	2150	-18.70	20250211	1346	29.87	20250120	2360	-25.93	20241016	800	118.50	20240627	0.06	N	006490	500	596 억	1596540	N	N	0	N	N
60	20250219	140220	57	100.00	KOSPI	통신	N	N	N	N	N	1746	27	2	1.57	1536646115	873805	145.60	1719	1794	1712	2230	1204	1719	1758.57	1.34	56365	1798	1758	1729	1689	1660	1744	1675	597	511	500	1200	1	1	119368998	2084	-6.72	4.99	12	0.73	-260.00	350.00	2360	20241016	-26.02	800	20240627	118.25	2150	-18.79	20250211	1346	29.72	20250120	2360	-26.02	20241016	800	118.25	20240627	0.06	N	006490	500	596 억	1596540	N	N	0	N	N
61	20250219	130220	57	100.00	KOSPI	통신	N	N	N	N	N	1764	45	2	2.62	1423769176	809391	134.87	1719	1794	1712	2230	1204	1719	1759.06	1.34	87071	1798	1758	1729	1689	1660	1744	1675	597	511	500	1200	1	1	119368998	2106	-6.78	5.04	12	0.68	-260.00	350.00	2360	20241016	-25.25	800	20240627	120.50	2150	-17.95	20250211	1346	31.05	20250120	2360	-25.25	20241016	800	120.50	20240627	0.06	N	006490	500	596 억	1596540	N	N	0	N	N
62	20250219	120220	57	100.00	KOSPI	통신	N	N	N	N	N	1764	45	2	2.62	1303935638	741311	123.53	1719	1794	1712	2230	1204	1719	1758.96	1.34	91753	1798	1758	1729	1689	1660	1744	1675	597	511	500	1200	1	1	119368998	2106	-6.78	5.04	12	0.62	-260.00	350.00	2360	20241016	-25.25	800	20240627	120.50	2150	-17.95	20250211	1346	31.05	20250120	2360	-25.25	20241016	800	120.50	20240627	0.06	N	006490	500	596 억	1596540	N	N	0	N	N
63	20250219	110220	57	100.00	KOSPI	통신	N	N	N	N	N	1741	22	2	1.28	1121162766	636094	105.99	1719	1794	1712	2230	1204	1719	1762.57	1.34	69355	1798	1758	1729	1689	1660	1744	1675	597	511	500	1200	1	1	119368998	2078	-6.70	4.97	12	0.53	-260.00	350.00	2360	20241016	-26.23	800	20240627	117.62	2150	-19.02	20250211	1346	29.35	20250120	2360	-26.23	20241016	800	117.62	20240627	0.06	N	006490	500	596 억	1596540	N	N	0	N	N
64	20250219	100220	57	100.00	KOSPI	통신	N	N	N	N	N	1790	71	2	4.13	689978823	391823	65.29	1719	1794	1712	2230	1204	1719	1760.95	1.34	34769	1798	1758	1729	1689	1660	1744	1675	597	511	500	1200	1	1	119368998	2137	-6.88	5.11	12	0.33	-260.00	350.00	2360	20241016	-24.15	800	20240627	123.75	2150	-16.74	20250211	1346	32.99	20250120	2360	-24.15	20241016	800	123.75	20240627	0.06	N	006490	500	596 억	1596540	N	N	0	N	N
65	20250219	090220	57	100.00	KOSPI	통신	N	N	N	N	N	1726	7	2	0.41	9794152	5703	0.95	1719	1727	1712	2230	1204	1719	1717.37	1.34	-3164	1798	1758	1729	1689	1660	1744	1675	597	511	500	1200	1	1	119368998	2060	-6.64	4.93	12	0.00	-260.00	350.00	2360	20241016	-26.86	800	20240627	115.75	2150	-19.72	20250211	1346	28.23	20250120	2360	-26.86	20241016	800	115.75	20240627	0.06	N	006490	500	596 억	1596540	N	N	0	N	N
66	20250218	160220	57	100.00	KOSPI	통신	N	N	N	N	N	1719	-44	5	-2.50	1033373990	599167	104.04	1733	1769	1700	2290	1235	1763	1724.70	1.33	-5469	1806	1784	1757	1735	1708	1795	1746	597	527	500	1230	1	1	119368998	2052	-6.61	4.91	12	0.50	-260.00	350.00	2360	20241016	-27.16	800	20240627	114.87	2150	-20.05	20250211	1346	27.71	20250120	2360	-27.16	20241016	800	114.87	20240627	0.06	N	006490	500	596 억	1587835	N	N	44	N	N
67	20250218	150220	57	100.00	KOSPI	통신	N	N	N	N	N	1726	-37	5	-2.10	984999902	571055	99.16	1733	1769	1700	2290	1235	1763	1724.88	1.33	-3763	1806	1784	1757	1735	1708	1795	1746	597	527	500	1230	1	1	119368998	2060	-6.64	4.93	12	0.48	-260.00	350.00	2360	20241016	-26.86	800	20240627	115.75	2150	-19.72	20250211	1346	28.23	20250120	2360	-26.86	20241016	800	115.75	20240627	0.06	N	006490	500	596 억	1587835	N	N	44	N	N
68	20250218	140220	57	100.00	KOSPI	통신	N	N	N	N	N	1709	-54	5	-3.06	911988536	528633	91.80	1733	1769	1700	2290	1235	1763	1725.18	1.33	-9252	1806	1784	1757	1735	1708	1795	1746	597	527	500	1230	1	1	119368998	2040	-6.57	4.88	12	0.44	-260.00	350.00	2360	20241016	-27.58	800	20240627	113.62	2150	-20.51	20250211	1346	26.97	20250120	2360	-27.58	20241016	800	113.62	20240627	0.06	N	006490	500	596 억	1587835	N	N	44	N	N
69	20250218	130219	57	100.00	KOSPI	통신	N	N	N	N	N	1713	-50	5	-2.84	795659694	460691	80.00	1733	1769	1700	2290	1235	1763	1727.10	1.33	-10597	1806	1784	1757	1735	1708	1795	1746	597	527	500	1230	1	1	119368998	2045	-6.59	4.89	12	0.39	-260.00	350.00	2360	20241016	-27.42	800	20240627	114.12	2150	-20.33	20250211	1346	27.27	20250120	2360	-27.42	20241016	800	114.12	20240627	0.06	N	006490	500	596 억	1587835	N	N	44	N	N
70	20250218	120219	57	100.00	KOSPI	통신	N	N	N	N	N	1717	-46	5	-2.61	645328868	372894	64.75	1733	1769	1700	2290	1235	1763	1730.60	1.33	-15624	1806	1784	1757	1735	1708	1795	1746	597	527	500	1230	1	1	119368998	2050	-6.60	4.91	12	0.31	-260.00	350.00	2360	20241016	-27.25	800	20240627	114.62	2150	-20.14	20250211	1346	27.56	20250120	2360	-27.25	20241016	800	114.62	20240627	0.06	N	006490	500	596 억	1587835	N	N	44	N	N
71	20250218	110220	57	100.00	KOSPI	통신	N	N	N	N	N	1721	-42	5	-2.38	505443744	291525	50.62	1733	1769	1700	2290	1235	1763	1733.79	1.33	-15627	1806	1784	1757	1735	1708	1795	1746	597	527	500	1230	1	1	119368998	2054	-6.62	4.92	12	0.24	-260.00	350.00	2360	20241016	-27.08	800	20240627	115.12	2150	-19.95	20250211	1346	27.86	20250120	2360	-27.08	20241016	800	115.12	20240627	0.06	N	006490	500	596 억	1587835	N	N	44	N	N
72	20250218	100220	57	100.00	KOSPI	통신	N	N	N	N	N	1758	-5	5	-0.28	333379657	192357	33.40	1733	1769	1700	2290	1235	1763	1733.13	1.33	-11290	1806	1784	1757	1735	1708	1795	1746	597	527	500	1230	1	1	119368998	2099	-6.76	5.02	12	0.16	-260.00	350.00	2360	20241016	-25.51	800	20240627	119.75	2150	-18.23	20250211	1346	30.61	20250120	2360	-25.51	20241016	800	119.75	20240627	0.06	N	006490	500	596 억	1587835	N	N	44	N	N
73	20250218	090220	57	100.00	KOSPI	통신	N	N	N	N	N	1753	-10	5	-0.57	36924534	21296	3.70	1733	1763	1733	2290	1235	1763	1733.87	1.33	-1338	1806	1784	1757	1735	1708	1795	1746	597	527	500	1230	1	1	119368998	2093	-6.74	5.01	12	0.02	-260.00	350.00	2360	20241016	-25.72	800	20240627	119.12	2150	-18.47	20250211	1346	30.24	20250120	2360	-25.72	20241016	800	119.12	20240627	0.06	N	006490	500	596 억	1587835	N	N	44	N	N
74	20250217	160219	57	100.00	KOSPI	통신	N	N	N	N	N	1763	-1	5	-0.06	1005759137	573242	60.07	1760	1779	1730	2290	1235	1764	1754.51	1.34	-35318	1838	1800	1750	1712	1662	1820	1732	597	526	500	1230	1	1	119368998	2104	-6.78	5.04	12	0.48	-260.00	350.00	2360	20241016	-25.30	800	20240627	120.38	2150	-18.00	20250211	1346	30.98	20250120	2360	-25.30	20241016	800	120.38	20240627	0.06	N	006490	500	596 억	1596026	N	N	44	N	N
75	20250217	150220	57	100.00	KOSPI	통신	N	N	N	N	N	1753	-11	5	-0.62	954985237	544406	57.05	1760	1779	1730	2290	1235	1764	1754.18	1.34	-32827	1838	1800	1750	1712	1662	1820	1732	597	526	500	1230	1	1	119368998	2093	-6.74	5.01	12	0.46	-260.00	350.00	2360	20241016	-25.72	800	20240627	119.12	2150	-18.47	20250211	1346	30.24	20250120	2360	-25.72	20241016	800	119.12	20240627	0.06	N	006490	500	596 억	1596026	N	N	84	N	N
76	20250217	140219	57	100.00	KOSPI	통신	N	N	N	N	N	1772	8	2	0.45	855689171	488064	51.15	1760	1779	1730	2290	1235	1764	1753.23	1.34	-34816	1838	1800	1750	1712	1662	1820	1732	597	526	500	1230	1	1	119368998	2115	-6.82	5.06	12	0.41	-260.00	350.00	2360	20241016	-24.92	800	20240627	121.50	2150	-17.58	20250211	1346	31.65	20250120	2360	-24.92	20241016	800	121.50	20240627	0.06	N	006490	500	596 억	1596026	N	N	84	N	N
77	20250217	130220	57	100.00	KOSPI	통신	N	N	N	N	N	1756	-8	5	-0.45	735929736	420396	44.05	1760	1775	1730	2290	1235	1764	1750.56	1.34	-58133	1838	1800	1750	1712	1662	1820	1732	597	526	500	1230	1	1	119368998	2096	-6.75	5.02	12	0.35	-260.00	350.00	2360	20241016	-25.59	800	20240627	119.50	2150	-18.33	20250211	1346	30.46	20250120	2360	-25.59	20241016	800	119.50	20240627	0.06	N	006490	500	596 억	1596026	N	N	84	N	N
78	20250217	120220	57	100.00	KOSPI	통신	N	N	N	N	N	1747	-17	5	-0.96	661039927	377546	39.56	1760	1775	1730	2290	1235	1764	1750.89	1.34	-55499	1838	1800	1750	1712	1662	1820	1732	597	526	500	1230	1	1	119368998	2085	-6.72	4.99	12	0.32	-260.00	350.00	2360	20241016	-25.97	800	20240627	118.38	2150	-18.74	20250211	1346	29.79	20250120	2360	-25.97	20241016	800	118.38	20240627	0.06	N	006490	500	596 억	1596026	N	N	84	N	N
79	20250217	110220	57	100.00	KOSPI	통신	N	N	N	N	N	1769	5	2	0.28	556326298	317870	33.31	1760	1775	1730	2290	1235	1764	1750.17	1.34	-48085	1838	1800	1750	1712	1662	1820	1732	597	526	500	1230	1	1	119368998	2112	-6.80	5.05	12	0.27	-260.00	350.00	2360	20241016	-25.04	800	20240627	121.12	2150	-17.72	20250211	1346	31.43	20250120	2360	-25.04	20241016	800	121.12	20240627	0.06	N	006490	500	596 억	1596026	N	N	84	N	N
80	20250217	100219	57	100.00	KOSPI	통신	N	N	N	N	N	1740	-24	5	-1.36	392934554	225016	23.58	1760	1764	1730	2290	1235	1764	1746.25	1.34	-37990	1838	1800	1750	1712	1662	1820	1732	597	526	500	1230	1	1	119368998	2077	-6.69	4.97	12	0.19	-260.00	350.00	2360	20241016	-26.27	800	20240627	117.50	2150	-19.07	20250211	1346	29.27	20250120	2360	-26.27	20241016	800	117.50	20240627	0.06	N	006490	500	596 억	1596026	N	N	84	N	N
81	20250217	090219	57	100.00	KOSPI	통신	N	N	N	N	N	1755	-9	5	-0.51	20762766	11880	1.24	1760	1760	1730	2290	1235	1764	1747.71	1.34	-1083	1838	1800	1750	1712	1662	1820	1732	597	526	500	1230	1	1	119368998	2095	-6.75	5.01	12	0.01	-260.00	350.00	2360	20241016	-25.64	800	20240627	119.38	2150	-18.37	20250211	1346	30.39	20250120	2360	-25.64	20241016	800	119.38	20240627	0.06	N	006490	500	596 억	1596026	N	N	84	N	N
82	20250214	160218	57	100.00	KOSPI	통신	N	N	N	N	N	1764	35	2	2.02	1632959734	935791	39.93	1729	1788	1700	2245	1211	1729	1744.99	1.27	109482	1932	1830	1768	1666	1604	1799	1635	597	516	500	1210	1	1	119368998	2106	-6.78	5.04	12	0.78	-260.00	350.00	2360	20241016	-25.25	800	20240627	120.50	2150	-17.95	20250211	1346	31.05	20250120	2360	-25.25	20241016	800	120.50	20240627	0.07	N	006490	500	596 억	1510421	N	N	84	N	N
83	20250214	150218	57	100.00	KOSPI	통신	N	N	N	N	N	1760	31	2	1.79	1509854978	866078	36.96	1729	1788	1700	2245	1211	1729	1743.32	1.27	95169	1932	1830	1768	1666	1604	1799	1635	597	516	500	1210	1	1	119368998	2101	-6.77	5.03	12	0.73	-260.00	350.00	2360	20241016	-25.42	800	20240627	120.00	2150	-18.14	20250211	1346	30.76	20250120	2360	-25.42	20241016	800	120.00	20240627	0.07	N	006490	500	596 억	1510421	N	N	111	N	N
84	20250214	140219	57	100.00	KOSPI	통신	N	N	N	N	N	1777	48	2	2.78	1315915161	756261	32.27	1729	1788	1700	2245	1211	1729	1740.03	1.27	97695	1932	1830	1768	1666	1604	1799	1635	597	516	500	1210	1	1	119368998	2121	-6.83	5.08	12	0.63	-260.00	350.00	2360	20241016	-24.70	800	20240627	122.13	2150	-17.35	20250211	1346	32.02	20250120	2360	-24.70	20241016	800	122.13	20240627	0.07	N	006490	500	596 억	1510421	N	N	111	N	N
85	20250214	130219	57	100.00	KOSPI	통신	N	N	N	N	N	1759	30	2	1.74	1117336449	643914	27.48	1729	1780	1700	2245	1211	1729	1735.23	1.27	93563	1932	1830	1768	1666	1604	1799	1635	597	516	500	1210	1	1	119368998	2100	-6.77	5.03	12	0.54	-260.00	350.00	2360	20241016	-25.47	800	20240627	119.88	2150	-18.19	20250211	1346	30.68	20250120	2360	-25.47	20241016	800	119.88	20240627	0.07	N	006490	500	596 억	1510421	N	N	111	N	N
86	20250214	120219	57	100.00	KOSPI	통신	N	N	N	N	N	1756	27	2	1.56	846615330	490433	20.93	1729	1758	1700	2245	1211	1729	1726.26	1.27	74024	1932	1830	1768	1666	1604	1799	1635	597	516	500	1210	1	1	119368998	2096	-6.75	5.02	12	0.41	-260.00	350.00	2360	20241016	-25.59	800	20240627	119.50	2150	-18.33	20250211	1346	30.46	20250120	2360	-25.59	20241016	800	119.50	20240627	0.07	N	006490	500	596 억	1510421	N	N	111	N	N
87	20250214	110218	57	100.00	KOSPI	통신	N	N	N	N	N	1728	-1	5	-0.06	719242235	417208	17.80	1729	1758	1700	2245	1211	1729	1723.94	1.27	48944	1932	1830	1768	1666	1604	1799	1635	597	516	500	1210	1	1	119368998	2063	-6.65	4.94	12	0.35	-260.00	350.00	2360	20241016	-26.78	800	20240627	116.00	2150	-19.63	20250211	1346	28.38	20250120	2360	-26.78	20241016	800	116.00	20240627	0.07	N	006490	500	596 억	1510421	N	N	111	N	N
88	20250214	100218	57	100.00	KOSPI	통신	N	N	N	N	N	1706	-23	5	-1.33	462565033	269151	11.49	1729	1758	1700	2245	1211	1729	1718.61	1.27	23598	1932	1830	1768	1666	1604	1799	1635	597	516	500	1210	1	1	119368998	2036	-6.56	4.87	12	0.23	-260.00	350.00	2360	20241016	-27.71	800	20240627	113.25	2150	-20.65	20250211	1346	26.75	20250120	2360	-27.71	20241016	800	113.25	20240627	0.07	N	006490	500	596 억	1510421	N	N	111	N	N
89	20250214	090219	57	100.00	KOSPI	통신	N	N	N	N	N	1730	1	2	0.06	36450291	21161	0.90	1729	1745	1710	2245	1211	1729	1722.52	1.27	3114	1932	1830	1768	1666	1604	1799	1635	597	516	500	1210	1	1	119368998	2065	-6.65	4.94	12	0.02	-260.00	350.00	2360	20241016	-26.69	800	20240627	116.25	2150	-19.53	20250211	1346	28.53	20250120	2360	-26.69	20241016	800	116.25	20240627	0.07	N	006490	500	596 억	1510421	N	N	111	N	N
90	20250213	160217	57	100.00	KOSPI	통신	N	N	N	N	N	1729	-126	5	-6.79	4127347207	2333222	79.50	1856	1870	1706	2410	1299	1855	1768.95	1.49	-304669	2085	1969	1879	1763	1673	2028	1822	597	555	500	1290	1	1	119368998	2064	-6.65	4.94	12	1.95	-260.00	350.00	2360	20241016	-26.74	800	20240627	116.12	2150	-19.58	20250211	1346	28.45	20250120	2360	-26.74	20241016	800	116.12	20240627	0.06	N	006490	500	596 억	1773434	N	N	111	N	N
91	20250213	150217	57	100.00	KOSPI	통신	N	N	N	N	N	1728	-127	5	-6.85	3976711896	2245728	76.52	1856	1870	1706	2410	1299	1855	1770.78	1.49	-289835	2085	1969	1879	1763	1673	2028	1822	597	555	500	1290	1	1	119368998	2063	-6.65	4.94	12	1.88	-260.00	350.00	2360	20241016	-26.78	800	20240627	116.00	2150	-19.63	20250211	1346	28.38	20250120	2360	-26.78	20241016	800	116.00	20240627	0.06	N	006490	500	596 억	1773434	N	N	471	N	N
92	20250213	140217	57	100.00	KOSPI	통신	N	N	N	N	N	1722	-133	5	-7.17	3757393302	2118941	72.20	1856	1870	1706	2410	1299	1855	1773.23	1.49	-265891	2085	1969	1879	1763	1673	2028	1822	597	555	500	1290	1	1	119368998	2056	-6.62	4.92	12	1.78	-260.00	350.00	2360	20241016	-27.03	800	20240627	115.25	2150	-19.91	20250211	1346	27.93	20250120	2360	-27.03	20241016	800	115.25	20240627	0.06	N	006490	500	596 억	1773434	N	N	471	N	N
93	20250213	130217	57	100.00	KOSPI	통신	N	N	N	N	N	1734	-121	5	-6.52	2678001160	1506756	51.34	1856	1870	1706	2410	1299	1855	1777.32	1.49	-223648	2085	1969	1879	1763	1673	2028	1822	597	555	500	1290	1	1	119368998	2070	-6.67	4.95	12	1.26	-260.00	350.00	2360	20241016	-26.53	800	20240627	116.75	2150	-19.35	20250211	1346	28.83	20250120	2360	-26.53	20241016	800	116.75	20240627	0.06	N	006490	500	596 억	1773434	N	N	471	N	N
94	20250213	120217	57	100.00	KOSPI	통신	N	N	N	N	N	1708	-147	5	-7.92	2355551231	1318945	44.94	1856	1870	1706	2410	1299	1855	1785.93	1.49	-190087	2085	1969	1879	1763	1673	2028	1822	597	555	500	1290	1	1	119368998	2039	-6.57	4.88	12	1.10	-260.00	350.00	2360	20241016	-27.63	800	20240627	113.50	2150	-20.56	20250211	1346	26.89	20250120	2360	-27.63	20241016	800	113.50	20240627	0.06	N	006490	500	596 억	1773434	N	N	471	N	N
95	20250213	110216	57	100.00	KOSPI	통신	N	N	N	N	N	1762	-93	5	-5.01	1482197647	817051	27.84	1856	1870	1755	2410	1299	1855	1814.07	1.49	-156544	2085	1969	1879	1763	1673	2028	1822	597	555	500	1290	1	1	119368998	2103	-6.78	5.03	12	0.68	-260.00	350.00	2360	20241016	-25.34	800	20240627	120.25	2150	-18.05	20250211	1346	30.91	20250120	2360	-25.34	20241016	800	120.25	20240627	0.06	N	006490	500	596 억	1773434	N	N	471	N	N
96	20250213	100218	57	100.00	KOSPI	통신	N	N	N	N	N	1841	-14	5	-0.75	569824215	311424	10.61	1856	1870	1806	2410	1299	1855	1829.72	1.49	-8819	2085	1969	1879	1763	1673	2028	1822	597	555	500	1290	1	1	119368998	2198	-7.08	5.26	12	0.26	-260.00	350.00	2360	20241016	-21.99	800	20240627	130.12	2150	-14.37	20250211	1346	36.78	20250120	2360	-21.99	20241016	800	130.12	20240627	0.06	N	006490	500	596 억	1773434	N	N	471	N	N
97	20250213	090217	57	100.00	KOSPI	통신	N	N	N	N	N	1829	-26	5	-1.40	63773565	34415	1.17	1856	1870	1828	2410	1299	1855	1853.07	1.49	-10228	2085	1969	1879	1763	1673	2028	1822	597	555	500	1290	1	1	119368998	2183	-7.03	5.23	12	0.03	-260.00	350.00	2360	20241016	-22.50	800	20240627	128.62	2150	-14.93	20250211	1346	35.88	20250120	2360	-22.50	20241016	800	128.62	20240627	0.06	N	006490	500	596 억	1773434	N	N	471	N	N
98	20250212	160216	57	100.00	KOSPI	통신	N	N	N	N	N	1855	22	2	1.20	5541800122	2909103	69.80	1835	1995	1789	2380	1284	1833	1905.00	1.35	217333	2271	2052	1931	1712	1591	1991	1651	597	547	500	1280	1	1	119368998	2214	-7.13	5.30	12	2.44	-260.00	350.00	2360	20241016	-21.40	800	20240627	131.88	2150	-13.72	20250211	1346	37.82	20250120	2360	-21.40	20241016	800	131.88	20240627	0.06	N	006490	500	596 억	1611204	N	N	471	N	N
99	20250212	150216	57	100.00	KOSPI	통신	N	N	N	N	N	1870	37	2	2.02	5323741910	2792175	66.99	1835	1995	1789	2380	1284	1833	1906.66	1.35	229332	2271	2052	1931	1712	1591	1991	1651	597	547	500	1280	1	1	119368998	2232	-7.19	5.34	12	2.34	-260.00	350.00	2360	20241016	-20.76	800	20240627	133.75	2150	-13.02	20250211	1346	38.93	20250120	2360	-20.76	20241016	800	133.75	20240627	0.06	N	006490	500	596 억	1611204	N	N	0	N	N
100	20250212	140216	57	100.00	KOSPI	통신	N	N	N	N	N	1889	56	2	3.06	5021056554	2630726	63.12	1835	1995	1789	2380	1284	1833	1908.62	1.35	235122	2271	2052	1931	1712	1591	1991	1651	597	547	500	1280	1	1	119368998	2255	-7.27	5.40	12	2.20	-260.00	350.00	2360	20241016	-19.96	800	20240627	136.12	2150	-12.14	20250211	1346	40.34	20250120	2360	-19.96	20241016	800	136.12	20240627	0.06	N	006490	500	596 억	1611204	N	N	0	N	N
101	20250212	130217	57	100.00	KOSPI	통신	N	N	N	N	N	1884	51	2	2.78	4786417151	2506318	60.13	1835	1995	1789	2380	1284	1833	1909.74	1.35	237071	2271	2052	1931	1712	1591	1991	1651	597	547	500	1280	1	1	119368998	2249	-7.25	5.38	12	2.10	-260.00	350.00	2360	20241016	-20.17	800	20240627	135.50	2150	-12.37	20250211	1346	39.97	20250120	2360	-20.17	20241016	800	135.50	20240627	0.06	N	006490	500	596 억	1611204	N	N	0	N	N
102	20250212	120216	57	100.00	KOSPI	통신	N	N	N	N	N	1911	78	2	4.26	4478454068	2344259	56.25	1835	1995	1789	2380	1284	1833	1910.39	1.35	243985	2271	2052	1931	1712	1591	1991	1651	597	547	500	1280	1	1	119368998	2281	-7.35	5.46	12	1.96	-260.00	350.00	2360	20241016	-19.03	800	20240627	138.88	2150	-11.12	20250211	1346	41.98	20250120	2360	-19.03	20241016	800	138.88	20240627	0.06	N	006490	500	596 억	1611204	N	N	0	N	N
103	20250212	110216	57	100.00	KOSPI	통신	N	N	N	N	N	1926	93	2	5.07	3924238178	2054372	49.29	1835	1995	1789	2380	1284	1833	1910.19	1.35	243916	2271	2052	1931	1712	1591	1991	1651	597	547	500	1280	1	1	119368998	2299	-7.41	5.50	12	1.72	-260.00	350.00	2360	20241016	-18.39	800	20240627	140.75	2150	-10.42	20250211	1346	43.09	20250120	2360	-18.39	20241016	800	140.75	20240627	0.06	N	006490	500	596 억	1611204	N	N	0	N	N
104	20250212	100216	57	100.00	KOSPI	통신	N	N	N	N	N	1854	21	2	1.15	1156507221	630679	15.13	1835	1877	1789	2380	1284	1833	1833.75	1.35	70843	2271	2052	1931	1712	1591	1991	1651	597	547	500	1280	1	1	119368998	2213	-7.13	5.30	12	0.53	-260.00	350.00	2360	20241016	-21.44	800	20240627	131.75	2150	-13.77	20250211	1346	37.74	20250120	2360	-21.44	20241016	800	131.75	20240627	0.06	N	006490	500	596 억	1611204	N	N	0	N	N
105	20250212	090217	57	100.00	KOSPI	통신	N	N	N	N	N	1809	-24	5	-1.31	55664949	30380	0.73	1835	1840	1806	2380	1284	1833	1832.29	1.35	-8495	2271	2052	1931	1712	1591	1991	1651	597	547	500	1280	1	1	119368998	2159	-6.96	5.17	12	0.03	-260.00	350.00	2360	20241016	-23.35	800	20240627	126.12	2150	-15.86	20250211	1346	34.40	20250120	2360	-23.35	20241016	800	126.12	20240627	0.06	N	006490	500	596 억	1611204	N	N	0	N	N
106	20250211	160216	57	100.00	KOSPI	통신	N	N	N	N	N	1833	-177	5	-8.81	7971633167	4153914	142.96	2040	2150	1810	2610	1410	2010	1919.15	1.81	-555155	2170	2089	2014	1933	1858	2052	1896	597	600	500	1400	1	1	119368998	2188	-7.05	5.24	12	3.48	-260.00	350.00	2360	20241016	-22.33	800	20240627	129.12	2150	-14.74	20250211	1346	36.18	20250120	2360	-22.33	20241016	800	129.12	20240627	0.06	N	006490	500	596 억	2162220	N	N	0	N	N
107	20250211	150216	57	100.00	KOSPI	통신	N	N	N	N	N	1845	-165	5	-8.21	7672411751	3990968	137.36	2040	2150	1810	2610	1410	2010	1922.44	1.81	-518604	2170	2089	2014	1933	1858	2052	1896	597	600	500	1400	1	1	119368998	2202	-7.10	5.27	12	3.34	-260.00	350.00	2360	20241016	-21.82	800	20240627	130.62	2150	-14.19	20250211	1346	37.07	20250120	2360	-21.82	20241016	800	130.62	20240627	0.06	N	006490	500	596 억	2162220	N	N	0	N	N
108	20250211	140217	57	100.00	KOSPI	통신	N	N	N	N	N	1837	-173	5	-8.61	7375476055	3829292	131.79	2040	2150	1810	2610	1410	2010	1926.07	1.81	-469748	2170	2089	2014	1933	1858	2052	1896	597	600	500	1400	1	1	119368998	2193	-7.07	5.25	12	3.21	-260.00	350.00	2360	20241016	-22.16	800	20240627	129.62	2150	-14.56	20250211	1346	36.48	20250120	2360	-22.16	20241016	800	129.62	20240627	0.06	N	006490	500	596 억	2162220	N	N	0	N	N
109	20250211	130214	57	100.00	KOSPI	통신	N	N	N	N	N	1863	-147	5	-7.31	6976417722	3612748	124.34	2040	2150	1810	2610	1410	2010	1931.05	1.81	-445165	2170	2089	2014	1933	1858	2052	1896	597	600	500	1400	1	1	119368998	2224	-7.17	5.32	12	3.03	-260.00	350.00	2360	20241016	-21.06	800	20240627	132.88	2150	-13.35	20250211	1346	38.41	20250120	2360	-21.06	20241016	800	132.88	20240627	0.06	N	006490	500	596 억	2162220	N	N	0	N	N
110	20250211	120216	57	100.00	KOSPI	통신	N	N	N	N	N	1868	-142	5	-7.06	6573095574	3397703	116.94	2040	2150	1810	2610	1410	2010	1934.57	1.81	-393377	2170	2089	2014	1933	1858	2052	1896	597	600	500	1400	1	1	119368998	2230	-7.18	5.34	12	2.85	-260.00	350.00	2360	20241016	-20.85	800	20240627	133.50	2150	-13.12	20250211	1346	38.78	20250120	2360	-20.85	20241016	800	133.50	20240627	0.06	N	006490	500	596 억	2162220	N	N	0	N	N
111	20250211	110216	57	100.00	KOSPI	통신	N	N	N	N	N	1859	-151	5	-7.51	6298219626	3249579	111.84	2040	2150	1810	2610	1410	2010	1938.16	1.81	-367424	2170	2089	2014	1933	1858	2052	1896	597	600	500	1400	1	1	119368998	2219	-7.15	5.31	12	2.72	-260.00	350.00	2360	20241016	-21.23	800	20240627	132.38	2150	-13.53	20250211	1346	38.11	20250120	2360	-21.23	20241016	800	132.38	20240627	0.06	N	006490	500	596 억	2162220	N	N	0	N	N
112	20250211	100216	57	100.00	KOSPI	통신	N	N	N	N	N	1882	-128	5	-6.37	5028798215	2561473	88.16	2040	2150	1839	2610	1410	2010	1963.24	1.81	-234069	2170	2089	2014	1933	1858	2052	1896	597	600	500	1400	1	1	119368998	2247	-7.24	5.38	12	2.15	-260.00	350.00	2360	20241016	-20.25	800	20240627	135.25	2150	-12.47	20250211	1346	39.82	20250120	2360	-20.25	20241016	800	135.25	20240627	0.06	N	006490	500	596 억	2162220	N	N	0	N	N
113	20250211	090216	57	100.00	KOSPI	통신	N	N	N	N	N	2105	95	2	4.73	516580955	248792	8.56	2040	2120	2040	2610	1410	2010	2076.37	1.81	93146	2170	2089	2014	1933	1858	2052	1896	597	600	500	1400	5	1	119368998	2513	-8.10	6.01	12	0.21	-260.00	350.00	2360	20241016	-10.81	800	20240627	163.12	2120	-0.71	20250211	1346	56.39	20250120	2360	-10.81	20241016	800	163.12	20240627	0.06	N	006490	500	596 억	2162220	N	N	0	N	N
114	20250210	160215	57	100.00	KOSPI	통신	N	N	N	N	N	2010	-40	5	-1.95	5742317776	2884939	19.85	2075	2095	1939	2665	1435	2050	1990.36	2.16	-447572	2270	2160	1980	1870	1690	2215	1925	597	615	500	1430	5	1	119368998	2399	-7.73	5.74	12	2.42	-260.00	350.00	2360	20241016	-14.83	800	20240627	151.25	2095	-4.06	20250210	1346	49.33	20250120	2360	-14.83	20241016	800	151.25	20240627	0.06	N	006490	500	596 억	2573610	N	N	5	N	N
115	20250210	150215	57	100.00	KOSPI	통신	N	N	N	N	N	2045	-5	5	-0.24	5214329741	2626092	18.07	2075	2095	1939	2665	1435	2050	1985.55	2.16	-387029	2270	2160	1980	1870	1690	2215	1925	597	615	500	1430	5	1	119368998	2441	-7.87	5.84	12	2.20	-260.00	350.00	2360	20241016	-13.35	800	20240627	155.62	2095	-2.39	20250210	1346	51.93	20250120	2360	-13.35	20241016	800	155.62	20240627	0.06	N	006490	500	596 억	2573610	N	N	5	N	N
116	20250210	140215	57	100.00	KOSPI	통신	N	N	N	N	N	1958	-92	5	-4.49	4515799229	2274206	15.65	2075	2095	1939	2665	1435	2050	1985.62	2.16	-371381	2270	2160	1980	1870	1690	2215	1925	597	615	500	1430	1	1	119368998	2337	-7.53	5.59	12	1.91	-260.00	350.00	2360	20241016	-17.03	800	20240627	144.75	2095	-6.54	20250210	1346	45.47	20250120	2360	-17.03	20241016	800	144.75	20240627	0.06	N	006490	500	596 억	2573610	N	N	5	N	N
117	20250210	130215	57	100.00	KOSPI	통신	N	N	N	N	N	1960	-90	5	-4.39	4263634955	2145993	14.77	2075	2095	1939	2665	1435	2050	1986.74	2.16	-328275	2270	2160	1980	1870	1690	2215	1925	597	615	500	1430	1	1	119368998	2340	-7.54	5.60	12	1.80	-260.00	350.00	2360	20241016	-16.95	800	20240627	145.00	2095	-6.44	20250210	1346	45.62	20250120	2360	-16.95	20241016	800	145.00	20240627	0.06	N	006490	500	596 억	2573610	N	N	5	N	N
118	20250210	120215	57	100.00	KOSPI	통신	N	N	N	N	N	1956	-94	5	-4.59	3966239215	1994368	13.72	2075	2095	1939	2665	1435	2050	1988.67	2.16	-294069	2270	2160	1980	1870	1690	2215	1925	597	615	500	1430	1	1	119368998	2335	-7.52	5.59	12	1.67	-260.00	350.00	2360	20241016	-17.12	800	20240627	144.50	2095	-6.63	20250210	1346	45.32	20250120	2360	-17.12	20241016	800	144.50	20240627	0.06	N	006490	500	596 억	2573610	N	N	5	N	N
119	20250210	110214	57	100.00	KOSPI	통신	N	N	N	N	N	1966	-84	5	-4.10	3307664321	1657507	11.40	2075	2095	1946	2665	1435	2050	1995.52	2.16	-231899	2270	2160	1980	1870	1690	2215	1925	597	615	500	1430	1	1	119368998	2347	-7.56	5.62	12	1.39	-260.00	350.00	2360	20241016	-16.69	800	20240627	145.75	2095	-6.16	20250210	1346	46.06	20250120	2360	-16.69	20241016	800	145.75	20240627	0.06	N	006490	500	596 억	2573610	N	N	5	N	N
120	20250210	100214	57	100.00	KOSPI	통신	N	N	N	N	N	2010	-40	5	-1.95	2199392953	1093914	7.53	2075	2095	1962	2665	1435	2050	2010.52	2.16	-41309	2270	2160	1980	1870	1690	2215	1925	597	615	500	1430	5	1	119368998	2399	-7.73	5.74	12	0.92	-260.00	350.00	2360	20241016	-14.83	800	20240627	151.25	2095	-4.06	20250210	1346	49.33	20250120	2360	-14.83	20241016	800	151.25	20240627	0.06	N	006490	500	596 억	2573610	N	N	5	N	N
121	20250210	090215	57	100.00	KOSPI	통신	N	N	N	N	N	2020	-30	5	-1.46	381860255	185499	1.28	2075	2095	2015	2665	1435	2050	2058.63	2.16	-82333	2270	2160	1980	1870	1690	2215	1925	597	615	500	1430	5	1	119368998	2411	-7.77	5.77	12	0.16	-260.00	350.00	2360	20241016	-14.41	800	20240627	152.50	2095	-3.58	20250210	1346	50.07	20250120	2360	-14.41	20241016	800	152.50	20240627	0.06	N	006490	500	596 억	2573610	N	N	5	N	N
122	20250207	160213	57	100.00	KOSPI	통신	N	N	N	N	N	2050	403	2	24.47	28520055357	14454031	266.82	1800	2090	1800	2140	1153	1647	1973.10	1.21	1149528	1930	1788	1709	1567	1488	1749	1528	597	493	500	1150	5	1	119368998	2447	-7.88	5.86	12	12.11	-260.00	350.00	2360	20241016	-13.14	800	20240627	156.25	2090	-1.91	20250207	1346	52.30	20250120	2360	-13.14	20241016	800	156.25	20240627	0.05	N	006490	500	596 억	1446122	N	N	5	N	N
123	20250207	150214	57	100.00	KOSPI	통신	N	N	N	N	N	2025	378	2	22.95	27654435772	14029566	258.98	1800	2090	1800	2140	1153	1647	1971.15	1.21	1084730	1930	1788	1709	1567	1488	1749	1528	597	493	500	1150	5	1	119368998	2417	-7.79	5.79	12	11.75	-260.00	350.00	2360	20241016	-14.19	800	20240627	153.12	2090	-3.11	20250207	1346	50.45	20250120	2360	-14.19	20241016	800	153.12	20240627	0.05	N	006490	500	596 억	1446122	N	N	52	N	N
124	20250207	140213	57	100.00	KOSPI	통신	N	N	N	N	N	2040	393	2	23.86	26127044671	13278770	245.12	1800	2090	1800	2140	1153	1647	1967.58	1.21	1034625	1930	1788	1709	1567	1488	1749	1528	597	493	500	1150	5	1	119368998	2435	-7.85	5.83	12	11.12	-260.00	350.00	2360	20241016	-13.56	800	20240627	155.00	2090	-2.39	20250207	1346	51.56	20250120	2360	-13.56	20241016	800	155.00	20240627	0.05	N	006490	500	596 억	1446122	N	N	52	N	N
125	20250207	130213	57	100.00	KOSPI	통신	N	N	N	N	N	1930	283	2	17.18	22758448300	11614728	214.41	1800	2085	1800	2140	1153	1647	1959.45	1.21	709755	1930	1788	1709	1567	1488	1749	1528	597	493	500	1150	1	1	119368998	2304	-7.42	5.51	12	9.73	-260.00	350.00	2360	20241016	-18.22	800	20240627	141.25	2085	-7.43	20250207	1346	43.39	20250120	2360	-18.22	20241016	800	141.25	20240627	0.05	N	006490	500	596 억	1446122	N	N	52	N	N
126	20250207	120212	57	100.00	KOSPI	통신	N	N	N	N	N	1936	289	2	17.55	20960911705	10684629	197.24	1800	2085	1800	2140	1153	1647	1961.78	1.21	923160	1930	1788	1709	1567	1488	1749	1528	597	493	500	1150	1	1	119368998	2311	-7.45	5.53	12	8.95	-260.00	350.00	2360	20241016	-17.97	800	20240627	142.00	2085	-7.15	20250207	1346	43.83	20250120	2360	-17.97	20241016	800	142.00	20240627	0.05	N	006490	500	596 억	1446122	N	N	52	N	N
127	20250207	110213	57	100.00	KOSPI	통신	N	N	N	N	N	2040	393	2	23.86	18333059072	9375000	173.06	1800	2070	1800	2140	1153	1647	1955.53	1.21	980899	1930	1788	1709	1567	1488	1749	1528	597	493	500	1150	5	1	119368998	2435	-7.85	5.83	12	7.85	-260.00	350.00	2360	20241016	-13.56	800	20240627	155.00	2070	-1.45	20250207	1346	51.56	20250120	2360	-13.56	20241016	800	155.00	20240627	0.05	N	006490	500	596 억	1446122	N	N	52	N	N
128	20250207	100213	57	100.00	KOSPI	통신	N	N	N	N	N	1909	262	2	15.91	12081191269	6252193	115.41	1800	2055	1800	2140	1153	1647	1932.31	1.21	-11426	1930	1788	1709	1567	1488	1749	1528	597	493	500	1150	1	1	119368998	2279	-7.34	5.45	12	5.24	-260.00	350.00	2360	20241016	-19.11	800	20240627	138.62	2055	-7.10	20250207	1346	41.83	20250120	2360	-19.11	20241016	800	138.62	20240627	0.05	N	006490	500	596 억	1446122	N	N	52	N	N
129	20250207	090213	57	100.00	KOSPI	통신	N	N	N	N	N	1979	332	2	20.16	2839045430	1492766	27.56	1800	1979	1800	2140	1153	1647	1901.87	1.21	130051	1930	1788	1709	1567	1488	1749	1528	597	493	500	1150	1	1	119368998	2362	-7.61	5.65	12	1.25	-260.00	350.00	2360	20241016	-16.14	800	20240627	147.38	1979	0.00	20250207	1346	47.03	20250120	2360	-16.14	20241016	800	147.38	20240627	0.05	N	006490	500	596 억	1446122	Y	N	52	N	N
130	20250206	160210	57	100.00	KOSPI	통신	N	N	N	N	N	1647	-204	5	-11.02	9220008579	5370893	44.00	1850	1851	1630	2405	1296	1851	1709.55	1.52	-359306	2163	2007	1724	1568	1285	2085	1646	597	554	500	1290	1	1	119368998	1966	-6.33	4.71	12	4.50	-260.00	350.00	2360	20241016	-30.21	800	20240627	105.88	1880	-12.39	20250205	1346	22.36	20250120	2360	-30.21	20241016	800	105.88	20240627	0.06	N	006490	500	596 억	1809532	N	N	52	N	N
131	20250206	150211	57	100.00	KOSPI	통신	N	N	N	N	N	1664	-187	5	-10.10	8976070734	5223196	42.79	1850	1851	1630	2405	1296	1851	1711.27	1.52	-344359	2163	2007	1724	1568	1285	2085	1646	597	554	500	1290	1	1	119368998	1986	-6.40	4.75	12	4.38	-260.00	350.00	2360	20241016	-29.49	800	20240627	108.00	1880	-11.49	20250205	1346	23.63	20250120	2360	-29.49	20241016	800	108.00	20240627	0.06	N	006490	500	596 억	1809532	N	N	39	N	N
132	20250206	140211	57	100.00	KOSPI	통신	N	N	N	N	N	1647	-204	5	-11.02	8378361794	4860234	39.82	1850	1851	1645	2405	1296	1851	1716.37	1.52	-325643	2163	2007	1724	1568	1285	2085	1646	597	554	500	1290	1	1	119368998	1966	-6.33	4.71	12	4.07	-260.00	350.00	2360	20241016	-30.21	800	20240627	105.88	1880	-12.39	20250205	1346	22.36	20250120	2360	-30.21	20241016	800	105.88	20240627	0.06	N	006490	500	596 억	1809532	N	N	39	N	N
133	20250206	130210	57	100.00	KOSPI	통신	N	N	N	N	N	1659	-192	5	-10.37	7970934322	4614748	37.81	1850	1851	1654	2405	1296	1851	1719.58	1.52	-316552	2163	2007	1724	1568	1285	2085	1646	597	554	500	1290	1	1	119368998	1980	-6.38	4.74	12	3.87	-260.00	350.00	2360	20241016	-29.70	800	20240627	107.38	1880	-11.76	20250205	1346	23.25	20250120	2360	-29.70	20241016	800	107.38	20240627	0.06	N	006490	500	596 억	1809532	N	N	39	N	N
134	20250206	120209	57	100.00	KOSPI	통신	N	N	N	N	N	1686	-165	5	-8.91	7308015661	4217718	34.56	1850	1851	1672	2405	1296	1851	1724.59	1.52	-286860	2163	2007	1724	1568	1285	2085	1646	597	554	500	1290	1	1	119368998	2013	-6.48	4.82	12	3.53	-260.00	350.00	2360	20241016	-28.56	800	20240627	110.75	1880	-10.32	20250205	1346	25.26	20250120	2360	-28.56	20241016	800	110.75	20240627	0.06	N	006490	500	596 억	1809532	N	N	39	N	N
135	20250206	110203	57	100.00	KOSPI	통신	N	N	N	N	N	1686	-165	5	-8.91	6831360831	3934306	32.23	1850	1851	1672	2405	1296	1851	1727.90	1.52	-261662	2163	2007	1724	1568	1285	2085	1646	597	554	500	1290	1	1	119368998	2013	-6.48	4.82	12	3.30	-260.00	350.00	2360	20241016	-28.56	800	20240627	110.75	1880	-10.32	20250205	1346	25.26	20250120	2360	-28.56	20241016	800	110.75	20240627	0.06	N	006490	500	596 억	1809532	N	N	39	N	N
136	20250206	100210	57	100.00	KOSPI	통신	N	N	N	N	N	1696	-155	5	-8.37	6067495544	3481630	28.53	1850	1851	1672	2405	1296	1851	1733.60	1.52	-253686	2163	2007	1724	1568	1285	2085	1646	597	554	500	1290	1	1	119368998	2024	-6.52	4.85	12	2.92	-260.00	350.00	2360	20241016	-28.14	800	20240627	112.00	1880	-9.79	20250205	1346	26.00	20250120	2360	-28.14	20241016	800	112.00	20240627	0.06	N	006490	500	596 억	1809532	N	N	39	N	N
137	20250206	090210	57	100.00	KOSPI	통신	N	N	N	N	N	1780	-71	5	-3.84	1815203227	995626	8.16	1850	1851	1772	2405	1296	1851	1812.81	1.52	3429	2163	2007	1724	1568	1285	2085	1646	597	554	500	1290	1	1	119368998	2125	-6.85	5.09	12	0.83	-260.00	350.00	2360	20241016	-24.58	800	20240627	122.50	1880	-5.32	20250205	1346	32.24	20250120	2360	-24.58	20241016	800	122.50	20240627	0.06	N	006490	500	596 억	1809532	N	N	39	N	N
138	20250205	160209	57	100.00	KOSPI	통신	N	N	N	N	N	1851	404	2	27.92	21496389848	12132238	1289.22	1455	1880	1441	1881	1013	1447	1771.50	0.98	650137	1549	1498	1464	1413	1379	1481	1396	597	434	500	1010	1	1	119368998	2210	-7.12	5.29	12	10.16	-260.00	350.00	2360	20241016	-21.57	800	20240627	131.38	1880	-1.54	20250205	1346	37.52	20250120	2360	-21.57	20241016	800	131.38	20240627	0.06	N	006490	500	596 억	1165425	N	N	39	N	N
139	20250205	150209	57	100.00	KOSPI	통신	N	N	N	N	N	1868	421	2	29.09	19185774413	10890309	1157.25	1455	1878	1441	1881	1013	1447	1761.73	0.98	918257	1549	1498	1464	1413	1379	1481	1396	597	434	500	1010	1	1	119368998	2230	-7.18	5.34	12	9.12	-260.00	350.00	2360	20241016	-20.85	800	20240627	133.50	1878	-0.53	20250205	1346	38.78	20250120	2360	-20.85	20241016	800	133.50	20240627	0.06	N	006490	500	596 억	1165425	N	N	58	N	N
140	20250205	140209	57	100.00	KOSPI	통신	N	N	N	N	N	1841	394	2	27.23	17465013482	9959691	1058.36	1455	1878	1441	1881	1013	1447	1753.57	0.98	928579	1549	1498	1464	1413	1379	1481	1396	597	434	500	1010	1	1	119368998	2198	-7.08	5.26	12	8.34	-260.00	350.00	2360	20241016	-21.99	800	20240627	130.12	1878	-1.97	20250205	1346	36.78	20250120	2360	-21.99	20241016	800	130.12	20240627	0.06	N	006490	500	596 억	1165425	N	N	58	N	N
141	20250205	130209	57	100.00	KOSPI	통신	N	N	N	N	N	1815	368	2	25.43	15770251588	9025748	959.11	1455	1878	1441	1881	1013	1447	1747.25	0.98	856554	1549	1498	1464	1413	1379	1481	1396	597	434	500	1010	1	1	119368998	2167	-6.98	5.19	12	7.56	-260.00	350.00	2360	20241016	-23.09	800	20240627	126.87	1878	-3.35	20250205	1346	34.84	20250120	2360	-23.09	20241016	800	126.87	20240627	0.06	N	006490	500	596 억	1165425	N	N	58	N	N
142	20250205	120210	57	100.00	KOSPI	통신	N	N	N	N	N	1847	400	2	27.64	14231211019	8191797	870.49	1455	1878	1441	1881	1013	1447	1737.25	0.98	904001	1549	1498	1464	1413	1379	1481	1396	597	434	500	1010	1	1	119368998	2205	-7.10	5.28	12	6.86	-260.00	350.00	2360	20241016	-21.74	800	20240627	130.88	1878	-1.65	20250205	1346	37.22	20250120	2360	-21.74	20241016	800	130.88	20240627	0.06	N	006490	500	596 억	1165425	N	N	58	N	N
143	20250205	110209	57	100.00	KOSPI	통신	N	N	N	N	N	1795	348	2	24.05	10837939164	6343748	674.11	1455	1829	1441	1881	1013	1447	1708.44	0.98	988858	1549	1498	1464	1413	1379	1481	1396	597	434	500	1010	1	1	119368998	2143	-6.90	5.13	12	5.31	-260.00	350.00	2360	20241016	-23.94	800	20240627	124.38	1829	-1.86	20250205	1346	33.36	20250120	2360	-23.94	20241016	800	124.38	20240627	0.06	N	006490	500	596 억	1165425	N	N	58	N	N
144	20250205	100209	57	100.00	KOSPI	통신	N	N	N	N	N	1705	258	2	17.83	3851821303	2371208	251.97	1455	1717	1441	1881	1013	1447	1624.41	0.98	479328	1549	1498	1464	1413	1379	1481	1396	597	434	500	1010	1	1	119368998	2035	-6.56	4.87	12	1.99	-260.00	350.00	2360	20241016	-27.75	800	20240627	113.12	1717	-0.70	20250205	1346	26.67	20250120	2360	-27.75	20241016	800	113.12	20240627	0.06	N	006490	500	596 억	1165425	N	N	58	N	N
145	20250205	090211	57	100.00	KOSPI	통신	N	N	N	N	N	1446	-1	5	-0.07	20797803	14349	1.52	1455	1459	1446	1881	1013	1447	1449.43	0.98	1274	1549	1498	1464	1413	1379	1481	1396	597	434	500	1010	1	1	119368998	1726	-5.56	4.13	12	0.01	-260.00	350.00	2360	20241016	-38.73	800	20240627	80.75	1630	-11.29	20250203	1346	7.43	20250120	2360	-38.73	20241016	800	80.75	20240627	0.06	N	006490	500	596 억	1165425	N	N	58	N	N
146	20250204	160207	57	100.00	KOSPI	통신	N	N	N	N	N	1447	-29	5	-1.96	1368419423	937994	67.31	1477	1515	1430	1918	1034	1476	1458.89	0.96	12284	1685	1580	1525	1420	1365	1553	1393	597	442	500	1030	1	1	119368998	1727	-5.57	4.13	12	0.79	-260.00	350.00	2360	20241016	-38.69	800	20240627	80.88	1630	-11.23	20250203	1346	7.50	20250120	2360	-38.69	20241016	800	80.88	20240627	0.06	N	006490	500	596 억	1147409	N	N	58	N	N
147	20250204	150207	57	100.00	KOSPI	통신	N	N	N	N	N	1445	-31	5	-2.10	1329650846	911157	65.38	1477	1515	1430	1918	1034	1476	1459.30	0.96	16473	1685	1580	1525	1420	1365	1553	1393	597	442	500	1030	1	1	119368998	1725	-5.56	4.13	12	0.76	-260.00	350.00	2360	20241016	-38.77	800	20240627	80.62	1630	-11.35	20250203	1346	7.36	20250120	2360	-38.77	20241016	800	80.62	20240627	0.06	N	006490	500	596 억	1147409	N	N	7	N	N
148	20250204	140207	57	100.00	KOSPI	통신	N	N	N	N	N	1440	-36	5	-2.44	1156433249	790774	56.74	1477	1515	1430	1918	1034	1476	1462.41	0.96	43554	1685	1580	1525	1420	1365	1553	1393	597	442	500	1030	1	1	119368998	1719	-5.54	4.11	12	0.66	-260.00	350.00	2360	20241016	-38.98	800	20240627	80.00	1630	-11.66	20250203	1346	6.98	20250120	2360	-38.98	20241016	800	80.00	20240627	0.06	N	006490	500	596 억	1147409	N	N	7	N	N
149	20250204	130207	57	100.00	KOSPI	통신	N	N	N	N	N	1455	-21	5	-1.42	983794372	671513	48.18	1477	1515	1430	1918	1034	1476	1465.04	0.96	47594	1685	1580	1525	1420	1365	1553	1393	597	442	500	1030	1	1	119368998	1737	-5.60	4.16	12	0.56	-260.00	350.00	2360	20241016	-38.35	800	20240627	81.88	1630	-10.74	20250203	1346	8.10	20250120	2360	-38.35	20241016	800	81.88	20240627	0.06	N	006490	500	596 억	1147409	N	N	7	N	N
150	20250204	120209	57	100.00	KOSPI	통신	N	N	N	N	N	1455	-21	5	-1.42	837348617	571099	40.98	1477	1515	1430	1918	1034	1476	1466.21	0.96	14879	1685	1580	1525	1420	1365	1553	1393	597	442	500	1030	1	1	119368998	1737	-5.60	4.16	12	0.48	-260.00	350.00	2360	20241016	-38.35	800	20240627	81.88	1630	-10.74	20250203	1346	8.10	20250120	2360	-38.35	20241016	800	81.88	20240627	0.06	N	006490	500	596 억	1147409	N	N	7	N	N
151	20250204	110204	57	100.00	KOSPI	통신	N	N	N	N	N	1457	-19	5	-1.29	714013717	485771	34.86	1477	1515	1430	1918	1034	1476	1469.86	0.96	30537	1685	1580	1525	1420	1365	1553	1393	597	442	500	1030	1	1	119368998	1739	-5.60	4.16	12	0.41	-260.00	350.00	2360	20241016	-38.26	800	20240627	82.12	1630	-10.61	20250203	1346	8.25	20250120	2360	-38.26	20241016	800	82.12	20240627	0.06	N	006490	500	596 억	1147409	N	N	7	N	N
152	20250204	100207	57	100.00	KOSPI	통신	N	N	N	N	N	1442	-34	5	-2.30	562264127	380885	27.33	1477	1515	1430	1918	1034	1476	1476.20	0.96	19197	1685	1580	1525	1420	1365	1553	1393	597	442	500	1030	1	1	119368998	1721	-5.55	4.12	12	0.32	-260.00	350.00	2360	20241016	-38.90	800	20240627	80.25	1630	-11.53	20250203	1346	7.13	20250120	2360	-38.90	20241016	800	80.25	20240627	0.06	N	006490	500	596 억	1147409	N	N	7	N	N
153	20250204	090207	57	100.00	KOSPI	통신	N	N	N	N	N	1490	14	2	0.95	12860051	8710	0.62	1477	1492	1476	1918	1034	1476	1476.47	0.96	-80	1685	1580	1525	1420	1365	1553	1393	597	442	500	1030	1	1	119368998	1779	-5.73	4.26	12	0.01	-260.00	350.00	2360	20241016	-36.86	800	20240627	86.25	1630	-8.59	20250203	1346	10.70	20250120	2360	-36.86	20241016	800	86.25	20240627	0.06	N	006490	500	596 억	1147409	N	N	7	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History