KissMeData/006490/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1196	-64	5	-5.08	1830821123	1462752	194.56	1260	1340	1191	1638	882	1260	1251.63	2.61	0	-397982	1358	1308	1269	1219	1180	1289	1200	597	378	500	900	1	1	119368998	1428	-4.60	3.42	12	1.23	-260.00	350.00	1480	20240131	-19.19	800	20240627	49.50	1480	-19.19	20240131	800	49.50	20240627	1480	-19.19	20240131	800	49.50	20240627	0.05	N	006490	500	596 억		3111165	N	N	2	N	00	N
3	20240930	150224	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1199	-61	5	-4.84	1771963888	1413618	188.02	1260	1340	1191	1638	882	1260	1253.50	2.61	0	-379872	1358	1308	1269	1219	1180	1289	1200	597	378	500	900	1	1	119368998	1431	-4.61	3.43	12	1.18	-260.00	350.00	1480	20240131	-18.99	800	20240627	49.88	1480	-18.99	20240131	800	49.88	20240627	1480	-18.99	20240131	800	49.88	20240627	0.05	N	006490	500	596 억		3111165	N	N	33	N	00	N
4	20240930	140223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1211	-49	5	-3.89	1511588125	1198038	159.35	1260	1340	1200	1638	882	1260	1261.72	2.61	0	-280734	1358	1308	1269	1219	1180	1289	1200	597	378	500	900	1	1	119368998	1446	-4.66	3.46	12	1.00	-260.00	350.00	1480	20240131	-18.18	800	20240627	51.38	1480	-18.18	20240131	800	51.38	20240627	1480	-18.18	20240131	800	51.38	20240627	0.05	N	006490	500	596 억		3111165	N	N	33	N	00	N
5	20240930	130222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1228	-32	5	-2.54	316508476	257255	34.22	1260	1273	1200	1638	882	1260	1230.32	2.61	0	-54487	1358	1308	1269	1219	1180	1289	1200	597	378	500	900	1	1	119368998	1466	-4.72	3.51	12	0.22	-260.00	350.00	1480	20240131	-17.03	800	20240627	53.50	1480	-17.03	20240131	800	53.50	20240627	1480	-17.03	20240131	800	53.50	20240627	0.05	N	006490	500	596 억		3111165	N	N	33	N	00	N
6	20240930	120223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1224	-36	5	-2.86	286468825	232579	30.93	1260	1273	1200	1638	882	1260	1231.70	2.61	0	-49550	1358	1308	1269	1219	1180	1289	1200	597	378	500	900	1	1	119368998	1461	-4.71	3.50	12	0.19	-260.00	350.00	1480	20240131	-17.30	800	20240627	53.00	1480	-17.30	20240131	800	53.00	20240627	1480	-17.30	20240131	800	53.00	20240627	0.05	N	006490	500	596 억		3111165	N	N	33	N	00	N
7	20240930	110222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1208	-52	5	-4.13	249983706	202396	26.92	1260	1273	1205	1638	882	1260	1235.11	2.61	0	-54500	1358	1308	1269	1219	1180	1289	1200	597	378	500	900	1	1	119368998	1442	-4.65	3.45	12	0.17	-260.00	350.00	1480	20240131	-18.38	800	20240627	51.00	1480	-18.38	20240131	800	51.00	20240627	1480	-18.38	20240131	800	51.00	20240627	0.05	N	006490	500	596 억		3111165	N	N	33	N	00	N
8	20240930	100221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1235	-25	5	-1.98	139168705	111663	14.85	1260	1273	1230	1638	882	1260	1246.32	2.61	0	-6951	1358	1308	1269	1219	1180	1289	1200	597	378	500	900	1	1	119368998	1474	-4.75	3.53	12	0.09	-260.00	350.00	1480	20240131	-16.55	800	20240627	54.38	1480	-16.55	20240131	800	54.38	20240627	1480	-16.55	20240131	800	54.38	20240627	0.05	N	006490	500	596 억		3111165	N	N	33	N	00	N
9	20240930	090215	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1253	-7	5	-0.56	64202215	51277	6.82	1260	1273	1233	1638	882	1260	1252.06	2.61	0	13288	1358	1308	1269	1219	1180	1289	1200	597	378	500	900	1	1	119368998	1496	-4.82	3.58	12	0.04	-260.00	350.00	1480	20240131	-15.34	800	20240627	56.63	1480	-15.34	20240131	800	56.63	20240627	1480	-15.34	20240131	800	56.63	20240627	0.05	N	006490	500	596 억		3111165	N	N	33	N	00	N
10	20240927	160222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1260	-2	5	-0.16	950388311	746177	24.49	1263	1319	1230	1640	884	1262	1273.68	2.73	0	-143660	1458	1360	1236	1138	1014	1409	1187	597	378	500	900	1	1	119368998	1504	-4.85	3.60	12	0.63	-260.00	350.00	1480	20240131	-14.86	800	20240627	57.50	1480	-14.86	20240131	800	57.50	20240627	1480	-14.86	20240131	800	57.50	20240627	0.06	N	006490	500	596 억		3255796	N	N	33	N	00	N
11	20240927	150223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1266	4	2	0.32	916344644	719205	23.61	1263	1319	1230	1640	884	1262	1274.11	2.73	0	-135081	1458	1360	1236	1138	1014	1409	1187	597	378	500	900	1	1	119368998	1511	-4.87	3.62	12	0.60	-260.00	350.00	1480	20240131	-14.46	800	20240627	58.25	1480	-14.46	20240131	800	58.25	20240627	1480	-14.46	20240131	800	58.25	20240627	0.06	N	006490	500	596 억		3255796	N	N	21	N	00	N
12	20240927	140224	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1277	15	2	1.19	863363976	677481	22.24	1263	1319	1230	1640	884	1262	1274.37	2.73	0	-124234	1458	1360	1236	1138	1014	1409	1187	597	378	500	900	1	1	119368998	1524	-4.91	3.65	12	0.57	-260.00	350.00	1480	20240131	-13.72	800	20240627	59.62	1480	-13.72	20240131	800	59.62	20240627	1480	-13.72	20240131	800	59.62	20240627	0.06	N	006490	500	596 억		3255796	N	N	21	N	00	N
13	20240927	130223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1289	27	2	2.14	802987121	630358	20.69	1263	1319	1230	1640	884	1262	1273.86	2.73	0	-114741	1458	1360	1236	1138	1014	1409	1187	597	378	500	900	1	1	119368998	1539	-4.96	3.68	12	0.53	-260.00	350.00	1480	20240131	-12.91	800	20240627	61.12	1480	-12.91	20240131	800	61.12	20240627	1480	-12.91	20240131	800	61.12	20240627	0.06	N	006490	500	596 억		3255796	N	N	21	N	00	N
14	20240927	120221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1273	11	2	0.87	704738664	553453	18.17	1263	1319	1230	1640	884	1262	1273.35	2.73	0	-137160	1458	1360	1236	1138	1014	1409	1187	597	378	500	900	1	1	119368998	1520	-4.90	3.64	12	0.46	-260.00	350.00	1480	20240131	-13.99	800	20240627	59.12	1480	-13.99	20240131	800	59.12	20240627	1480	-13.99	20240131	800	59.12	20240627	0.06	N	006490	500	596 억		3255796	N	N	21	N	00	N
15	20240927	110224	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1250	-12	5	-0.95	588748056	461170	15.14	1263	1319	1230	1640	884	1262	1276.64	2.73	0	-124945	1458	1360	1236	1138	1014	1409	1187	597	378	500	900	1	1	119368998	1492	-4.81	3.57	12	0.39	-260.00	350.00	1480	20240131	-15.54	800	20240627	56.25	1480	-15.54	20240131	800	56.25	20240627	1480	-15.54	20240131	800	56.25	20240627	0.06	N	006490	500	596 억		3255796	N	N	21	N	00	N
16	20240927	100223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1268	6	2	0.48	422782117	329812	10.83	1263	1319	1230	1640	884	1262	1281.89	2.73	0	-99949	1458	1360	1236	1138	1014	1409	1187	597	378	500	900	1	1	119368998	1514	-4.88	3.62	12	0.28	-260.00	350.00	1480	20240131	-14.32	800	20240627	58.50	1480	-14.32	20240131	800	58.50	20240627	1480	-14.32	20240131	800	58.50	20240627	0.06	N	006490	500	596 억		3255796	N	N	21	N	00	N
17	20240927	090223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1265	3	2	0.24	67294878	53438	1.75	1263	1265	1230	1640	884	1262	1259.31	2.73	0	-30347	1458	1360	1236	1138	1014	1409	1187	597	378	500	900	1	1	119368998	1510	-4.87	3.61	12	0.04	-260.00	350.00	1480	20240131	-14.53	800	20240627	58.12	1480	-14.53	20240131	800	58.12	20240627	1480	-14.53	20240131	800	58.12	20240627	0.06	N	006490	500	596 억		3255796	N	N	21	N	00	N
18	20240926	160219	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1262	150	2	13.49	3801306232	3035196	454.16	1112	1334	1112	1445	779	1112	1252.41	2.82	0	-140846	1184	1147	1123	1086	1062	1136	1075	597	333	500	800	1	1	119368998	1506	-4.85	3.61	12	2.54	-260.00	350.00	1480	20240131	-14.73	800	20240627	57.75	1480	-14.73	20240131	800	57.75	20240627	1480	-14.73	20240131	800	57.75	20240627	0.05	N	006490	500	596 억		3371736	N	N	21	N	00	N
19	20240926	150223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1258	146	2	13.13	3666919872	2928274	438.16	1112	1334	1112	1445	779	1112	1252.25	2.82	0	-170061	1184	1147	1123	1086	1062	1136	1075	597	333	500	800	1	1	119368998	1502	-4.84	3.59	12	2.45	-260.00	350.00	1480	20240131	-15.00	800	20240627	57.25	1480	-15.00	20240131	800	57.25	20240627	1480	-15.00	20240131	800	57.25	20240627	0.05	N	006490	500	596 억		3371736	N	N	6	N	00	N
20	20240926	140222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1257	145	2	13.04	3523671010	2813101	420.93	1112	1334	1112	1445	779	1112	1252.59	2.82	0	-209185	1184	1147	1123	1086	1062	1136	1075	597	333	500	800	1	1	119368998	1500	-4.83	3.59	12	2.36	-260.00	350.00	1480	20240131	-15.07	800	20240627	57.13	1480	-15.07	20240131	800	57.13	20240627	1480	-15.07	20240131	800	57.13	20240627	0.05	N	006490	500	596 억		3371736	N	N	6	N	00	N
21	20240926	130222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1227	115	2	10.34	3339632373	2665012	398.77	1112	1334	1112	1445	779	1112	1253.14	2.82	0	-239974	1184	1147	1123	1086	1062	1136	1075	597	333	500	800	1	1	119368998	1465	-4.72	3.51	12	2.23	-260.00	350.00	1480	20240131	-17.09	800	20240627	53.38	1480	-17.09	20240131	800	53.38	20240627	1480	-17.09	20240131	800	53.38	20240627	0.05	N	006490	500	596 억		3371736	N	N	6	N	00	N
22	20240926	120223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1199	87	2	7.82	3169413160	2524237	377.70	1112	1334	1112	1445	779	1112	1255.59	2.82	0	-234332	1184	1147	1123	1086	1062	1136	1075	597	333	500	800	1	1	119368998	1431	-4.61	3.43	12	2.11	-260.00	350.00	1480	20240131	-18.99	800	20240627	49.88	1480	-18.99	20240131	800	49.88	20240627	1480	-18.99	20240131	800	49.88	20240627	0.05	N	006490	500	596 억		3371736	N	N	6	N	00	N
23	20240926	110222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1263	151	2	13.58	2803294559	2224986	332.93	1112	1334	1112	1445	779	1112	1259.92	2.82	0	-218710	1184	1147	1123	1086	1062	1136	1075	597	333	500	800	1	1	119368998	1508	-4.86	3.61	12	1.86	-260.00	350.00	1480	20240131	-14.66	800	20240627	57.88	1480	-14.66	20240131	800	57.88	20240627	1480	-14.66	20240131	800	57.88	20240627	0.05	N	006490	500	596 억		3371736	N	N	6	N	00	N
24	20240926	100222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1210	98	2	8.81	377277583	317947	47.57	1112	1215	1112	1445	779	1112	1186.61	2.82	0	-84230	1184	1147	1123	1086	1062	1136	1075	597	333	500	800	1	1	119368998	1444	-4.65	3.46	12	0.27	-260.00	350.00	1480	20240131	-18.24	800	20240627	51.25	1480	-18.24	20240131	800	51.25	20240627	1480	-18.24	20240131	800	51.25	20240627	0.05	N	006490	500	596 억		3371736	N	N	6	N	00	N
25	20240926	090221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1129	17	2	1.53	3867523	3469	0.52	1112	1139	1112	1445	779	1112	1114.88	2.82	0	-1704	1184	1147	1123	1086	1062	1136	1075	597	333	500	800	1	1	119368998	1348	-4.34	3.23	12	0.00	-260.00	350.00	1480	20240131	-23.72	800	20240627	41.12	1480	-23.72	20240131	800	41.12	20240627	1480	-23.72	20240131	800	41.12	20240627	0.05	N	006490	500	596 억		3371736	N	N	6	N	00	N
26	20240925	160220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1112	-30	5	-2.63	749771749	668307	212.64	1142	1160	1099	1484	800	1142	1121.90	2.87	0	-80220	1196	1168	1147	1119	1098	1158	1109	597	342	500	820	1	1	119368998	1327	-4.28	3.18	12	0.56	-260.00	350.00	1480	20240131	-24.86	800	20240627	39.00	1480	-24.86	20240131	800	39.00	20240627	1480	-24.86	20240131	800	39.00	20240627	0.06	N	006490	500	596 억		3421513	N	N	6	N	00	N
27	20240925	150222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1131	-11	5	-0.96	676376267	602489	191.70	1142	1160	1099	1484	800	1142	1122.64	2.87	0	-55466	1196	1168	1147	1119	1098	1158	1109	597	342	500	820	1	1	119368998	1350	-4.35	3.23	12	0.50	-260.00	350.00	1480	20240131	-23.58	800	20240627	41.38	1480	-23.58	20240131	800	41.38	20240627	1480	-23.58	20240131	800	41.38	20240627	0.06	N	006490	500	596 억		3421513	N	N	0	N	00	N
28	20240925	140221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1139	-3	5	-0.26	623023193	555543	176.76	1142	1160	1099	1484	800	1142	1121.47	2.87	0	-44922	1196	1168	1147	1119	1098	1158	1109	597	342	500	820	1	1	119368998	1360	-4.38	3.25	12	0.47	-260.00	350.00	1480	20240131	-23.04	800	20240627	42.38	1480	-23.04	20240131	800	42.38	20240627	1480	-23.04	20240131	800	42.38	20240627	0.06	N	006490	500	596 억		3421513	N	N	0	N	00	N
29	20240925	130222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1156	14	2	1.23	573808663	512471	163.06	1142	1160	1099	1484	800	1142	1119.69	2.87	0	-35182	1196	1168	1147	1119	1098	1158	1109	597	342	500	820	1	1	119368998	1380	-4.45	3.30	12	0.43	-260.00	350.00	1480	20240131	-21.89	800	20240627	44.50	1480	-21.89	20240131	800	44.50	20240627	1480	-21.89	20240131	800	44.50	20240627	0.06	N	006490	500	596 억		3421513	N	N	0	N	00	N
30	20240925	120221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1145	3	2	0.26	536828559	480370	152.85	1142	1160	1099	1484	800	1142	1117.53	2.87	0	-25039	1196	1168	1147	1119	1098	1158	1109	597	342	500	820	1	1	119368998	1367	-4.40	3.27	12	0.40	-260.00	350.00	1480	20240131	-22.64	800	20240627	43.12	1480	-22.64	20240131	800	43.12	20240627	1480	-22.64	20240131	800	43.12	20240627	0.06	N	006490	500	596 억		3421513	N	N	0	N	00	N
31	20240925	110221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1128	-14	5	-1.23	446876531	401930	127.89	1142	1146	1099	1484	800	1142	1111.83	2.87	0	-3717	1196	1168	1147	1119	1098	1158	1109	597	342	500	820	1	1	119368998	1346	-4.34	3.22	12	0.34	-260.00	350.00	1480	20240131	-23.78	800	20240627	41.00	1480	-23.78	20240131	800	41.00	20240627	1480	-23.78	20240131	800	41.00	20240627	0.06	N	006490	500	596 억		3421513	N	N	0	N	00	N
32	20240925	100222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1101	-41	5	-3.59	246243942	221814	70.58	1142	1146	1100	1484	800	1142	1110.14	2.87	0	-31729	1196	1168	1147	1119	1098	1158	1109	597	342	500	820	1	1	119368998	1314	-4.23	3.15	12	0.19	-260.00	350.00	1480	20240131	-25.61	800	20240627	37.62	1480	-25.61	20240131	800	37.62	20240627	1480	-25.61	20240131	800	37.62	20240627	0.06	N	006490	500	596 억		3421513	N	N	0	N	00	N
33	20240925	090222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1140	-2	5	-0.18	4252326	3724	1.18	1142	1146	1140	1484	800	1142	1141.87	2.87	0	-1471	1196	1168	1147	1119	1098	1158	1109	597	342	500	820	1	1	119368998	1361	-4.38	3.26	12	0.00	-260.00	350.00	1480	20240131	-22.97	800	20240627	42.50	1480	-22.97	20240131	800	42.50	20240627	1480	-22.97	20240131	800	42.50	20240627	0.06	N	006490	500	596 억		3421513	N	N	0	N	00	N
34	20240924	160221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1142	-12	5	-1.04	358560880	313412	81.35	1158	1175	1126	1500	808	1154	1144.06	2.91	0	-41643	1242	1197	1175	1130	1108	1187	1120	597	346	500	830	1	1	119368998	1363	-4.39	3.26	12	0.26	-260.00	350.00	1480	20240131	-22.84	800	20240627	42.75	1480	-22.84	20240131	800	42.75	20240627	1480	-22.84	20240131	800	42.75	20240627	0.06	N	006490	500	596 억		3478182	N	N	0	N	00	N
35	20240924	150220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1141	-13	5	-1.13	332420404	290477	75.40	1158	1175	1126	1500	808	1154	1144.39	2.91	0	-41712	1242	1197	1175	1130	1108	1187	1120	597	346	500	830	1	1	119368998	1362	-4.39	3.26	12	0.24	-260.00	350.00	1480	20240131	-22.91	800	20240627	42.62	1480	-22.91	20240131	800	42.62	20240627	1480	-22.91	20240131	800	42.62	20240627	0.06	N	006490	500	596 억		3478182	N	N	0	N	00	N
36	20240924	140219	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1138	-16	5	-1.39	264097148	230095	59.72	1158	1175	1135	1500	808	1154	1147.77	2.91	0	-43407	1242	1197	1175	1130	1108	1187	1120	597	346	500	830	1	1	119368998	1358	-4.38	3.25	12	0.19	-260.00	350.00	1480	20240131	-23.11	800	20240627	42.25	1480	-23.11	20240131	800	42.25	20240627	1480	-23.11	20240131	800	42.25	20240627	0.06	N	006490	500	596 억		3478182	N	N	0	N	00	N
37	20240924	130220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1146	-8	5	-0.69	186648195	162316	42.13	1158	1175	1135	1500	808	1154	1149.91	2.91	0	-32236	1242	1197	1175	1130	1108	1187	1120	597	346	500	830	1	1	119368998	1368	-4.41	3.27	12	0.14	-260.00	350.00	1480	20240131	-22.57	800	20240627	43.25	1480	-22.57	20240131	800	43.25	20240627	1480	-22.57	20240131	800	43.25	20240627	0.06	N	006490	500	596 억		3478182	N	N	0	N	00	N
38	20240924	120220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1146	-8	5	-0.69	169678468	147516	38.29	1158	1175	1135	1500	808	1154	1150.24	2.91	0	-29589	1242	1197	1175	1130	1108	1187	1120	597	346	500	830	1	1	119368998	1368	-4.41	3.27	12	0.12	-260.00	350.00	1480	20240131	-22.57	800	20240627	43.25	1480	-22.57	20240131	800	43.25	20240627	1480	-22.57	20240131	800	43.25	20240627	0.06	N	006490	500	596 억		3478182	N	N	0	N	00	N
39	20240924	110220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1153	-1	5	-0.09	105158655	90919	23.60	1158	1175	1146	1500	808	1154	1156.62	2.91	0	-30531	1242	1197	1175	1130	1108	1187	1120	597	346	500	830	1	1	119368998	1376	-4.43	3.29	12	0.08	-260.00	350.00	1480	20240131	-22.09	800	20240627	44.12	1480	-22.09	20240131	800	44.12	20240627	1480	-22.09	20240131	800	44.12	20240627	0.06	N	006490	500	596 억		3478182	N	N	0	N	00	N
40	20240924	100220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1160	6	2	0.52	43974576	37726	9.79	1158	1175	1155	1500	808	1154	1165.63	2.91	0	-24208	1242	1197	1175	1130	1108	1187	1120	597	346	500	830	1	1	119368998	1385	-4.46	3.31	12	0.03	-260.00	350.00	1480	20240131	-21.62	800	20240627	45.00	1480	-21.62	20240131	800	45.00	20240627	1480	-21.62	20240131	800	45.00	20240627	0.06	N	006490	500	596 억		3478182	N	N	0	N	00	N
41	20240924	090220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1167	13	2	1.13	132030	114	0.03	1158	1167	1158	1500	808	1154	1158.16	2.91	0	-27	1242	1197	1175	1130	1108	1187	1120	597	346	500	830	1	1	119368998	1393	-4.49	3.33	12	0.00	-260.00	350.00	1480	20240131	-21.15	800	20240627	45.88	1480	-21.15	20240131	800	45.88	20240627	1480	-21.15	20240131	800	45.88	20240627	0.06	N	006490	500	596 억		3478182	N	N	0	N	00	N
42	20240923	160220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1154	-45	5	-3.75	449287058	381854	27.50	1199	1220	1153	1558	840	1199	1176.64	2.89	0	8544	1300	1249	1224	1173	1148	1237	1161	597	359	500	860	1	1	119368998	1378	-4.44	3.30	12	0.32	-260.00	350.00	1480	20240131	-22.03	800	20240627	44.25	1480	-22.03	20240131	800	44.25	20240627	1480	-22.03	20240131	800	44.25	20240627	0.06	N	006490	500	596 억		3455338	N	N	0	N	00	N
43	20240923	150220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1160	-39	5	-3.25	404701832	343362	24.73	1199	1220	1153	1558	840	1199	1178.64	2.89	0	-7323	1300	1249	1224	1173	1148	1237	1161	597	359	500	860	1	1	119368998	1385	-4.46	3.31	12	0.29	-260.00	350.00	1480	20240131	-21.62	800	20240627	45.00	1480	-21.62	20240131	800	45.00	20240627	1480	-21.62	20240131	800	45.00	20240627	0.06	N	006490	500	596 억		3455338	N	N	0	N	00	N
44	20240923	140221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1175	-24	5	-2.00	362142146	306639	22.08	1199	1220	1153	1558	840	1199	1181.00	2.89	0	-5658	1300	1249	1224	1173	1148	1237	1161	597	359	500	860	1	1	119368998	1403	-4.52	3.36	12	0.26	-260.00	350.00	1480	20240131	-20.61	800	20240627	46.88	1480	-20.61	20240131	800	46.88	20240627	1480	-20.61	20240131	800	46.88	20240627	0.06	N	006490	500	596 억		3455338	N	N	0	N	00	N
45	20240923	130219	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1176	-23	5	-1.92	335558996	284015	20.45	1199	1220	1153	1558	840	1199	1181.48	2.89	0	-2394	1300	1249	1224	1173	1148	1237	1161	597	359	500	860	1	1	119368998	1404	-4.52	3.36	12	0.24	-260.00	350.00	1480	20240131	-20.54	800	20240627	47.00	1480	-20.54	20240131	800	47.00	20240627	1480	-20.54	20240131	800	47.00	20240627	0.06	N	006490	500	596 억		3455338	N	N	0	N	00	N
46	20240923	120219	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1179	-20	5	-1.67	234287171	197234	14.20	1199	1220	1172	1558	840	1199	1187.86	2.89	0	13396	1300	1249	1224	1173	1148	1237	1161	597	359	500	860	1	1	119368998	1407	-4.53	3.37	12	0.17	-260.00	350.00	1480	20240131	-20.34	800	20240627	47.38	1480	-20.34	20240131	800	47.38	20240627	1480	-20.34	20240131	800	47.38	20240627	0.06	N	006490	500	596 억		3455338	N	N	0	N	00	N
47	20240923	110219	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1189	-10	5	-0.83	164533694	138108	9.95	1199	1220	1184	1558	840	1199	1191.34	2.89	0	16477	1300	1249	1224	1173	1148	1237	1161	597	359	500	860	1	1	119368998	1419	-4.57	3.40	12	0.12	-260.00	350.00	1480	20240131	-19.66	800	20240627	48.62	1480	-19.66	20240131	800	48.62	20240627	1480	-19.66	20240131	800	48.62	20240627	0.06	N	006490	500	596 억		3455338	N	N	0	N	00	N
48	20240923	100220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1195	-4	5	-0.33	86512731	72423	5.22	1199	1220	1188	1558	840	1199	1194.55	2.89	0	6671	1300	1249	1224	1173	1148	1237	1161	597	359	500	860	1	1	119368998	1426	-4.60	3.41	12	0.06	-260.00	350.00	1480	20240131	-19.26	800	20240627	49.38	1480	-19.26	20240131	800	49.38	20240627	1480	-19.26	20240131	800	49.38	20240627	0.06	N	006490	500	596 억		3455338	N	N	0	N	00	N
49	20240923	090220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1207	8	2	0.67	5500465	4555	0.33	1199	1220	1199	1558	840	1199	1207.57	2.89	0	156	1300	1249	1224	1173	1148	1237	1161	597	359	500	860	1	1	119368998	1441	-4.64	3.45	12	0.00	-260.00	350.00	1480	20240131	-18.45	800	20240627	50.88	1480	-18.45	20240131	800	50.88	20240627	1480	-18.45	20240131	800	50.88	20240627	0.06	N	006490	500	596 억		3455338	N	N	0	N	00	N
50	20240913	160212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1354	79	2	6.20	2620648894	1932297	295.10	1275	1400	1270	1657	893	1275	1356.24	3.21	0	168254	1355	1314	1269	1228	1183	1335	1249	597	382	500	910	1	1	119368998	1616	-5.21	3.87	12	1.62	-260.00	350.00	1480	20240131	-8.51	800	20240627	69.25	1480	-8.51	20240131	800	69.25	20240627	1480	-8.51	20240131	800	69.25	20240627	0.05	N	006490	500	596 억		3834794	N	N	9	N	00	N
51	20240913	150214	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1352	77	2	6.04	2458056339	1812762	276.84	1275	1400	1270	1657	893	1275	1355.97	3.21	0	198801	1355	1314	1269	1228	1183	1335	1249	597	382	500	910	1	1	119368998	1614	-5.20	3.86	12	1.52	-260.00	350.00	1480	20240131	-8.65	800	20240627	69.00	1480	-8.65	20240131	800	69.00	20240627	1480	-8.65	20240131	800	69.00	20240627	0.05	N	006490	500	596 억		3834794	N	N	7	N	00	N
52	20240913	140215	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1359	84	2	6.59	2208677956	1628939	248.77	1275	1400	1270	1657	893	1275	1355.90	3.21	0	174666	1355	1314	1269	1228	1183	1335	1249	597	382	500	910	1	1	119368998	1622	-5.23	3.88	12	1.36	-260.00	350.00	1480	20240131	-8.18	800	20240627	69.88	1480	-8.18	20240131	800	69.88	20240627	1480	-8.18	20240131	800	69.88	20240627	0.05	N	006490	500	596 억		3834794	N	N	7	N	00	N
53	20240913	130213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1363	88	2	6.90	1321833311	985964	150.57	1275	1379	1270	1657	893	1275	1340.65	3.21	0	114178	1355	1314	1269	1228	1183	1335	1249	597	382	500	910	1	1	119368998	1627	-5.24	3.89	12	0.83	-260.00	350.00	1480	20240131	-7.91	800	20240627	70.38	1480	-7.91	20240131	800	70.38	20240627	1480	-7.91	20240131	800	70.38	20240627	0.05	N	006490	500	596 억		3834794	N	N	7	N	00	N
54	20240913	120214	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1352	77	2	6.04	1140280329	851803	130.08	1275	1379	1270	1657	893	1275	1338.67	3.21	0	131535	1355	1314	1269	1228	1183	1335	1249	597	382	500	910	1	1	119368998	1614	-5.20	3.86	12	0.71	-260.00	350.00	1480	20240131	-8.65	800	20240627	69.00	1480	-8.65	20240131	800	69.00	20240627	1480	-8.65	20240131	800	69.00	20240627	0.05	N	006490	500	596 억		3834794	N	N	7	N	00	N
55	20240913	110214	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1364	89	2	6.98	714924398	540139	82.49	1275	1365	1270	1657	893	1275	1323.59	3.21	0	128361	1355	1314	1269	1228	1183	1335	1249	597	382	500	910	1	1	119368998	1628	-5.25	3.90	12	0.45	-260.00	350.00	1480	20240131	-7.84	800	20240627	70.50	1480	-7.84	20240131	800	70.50	20240627	1480	-7.84	20240131	800	70.50	20240627	0.05	N	006490	500	596 억		3834794	N	N	7	N	00	N
56	20240913	100214	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1300	25	2	1.96	165874230	128253	19.59	1275	1306	1270	1657	893	1275	1293.34	3.21	0	-19421	1355	1314	1269	1228	1183	1335	1249	597	382	500	910	1	1	119368998	1552	-5.00	3.71	12	0.11	-260.00	350.00	1480	20240131	-12.16	800	20240627	62.50	1480	-12.16	20240131	800	62.50	20240627	1480	-12.16	20240131	800	62.50	20240627	0.05	N	006490	500	596 억		3834794	N	N	7	N	00	N
57	20240913	090214	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1283	8	2	0.63	8088655	6344	0.97	1275	1290	1275	1657	893	1275	1275.01	3.21	0	-6180	1355	1314	1269	1228	1183	1335	1249	597	382	500	910	1	1	119368998	1532	-4.93	3.67	12	0.01	-260.00	350.00	1480	20240131	-13.31	800	20240627	60.38	1480	-13.31	20240131	800	60.38	20240627	1480	-13.31	20240131	800	60.38	20240627	0.05	N	006490	500	596 억		3834794	N	N	7	N	00	N
58	20240912	160213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1275	45	2	3.66	836690597	653531	105.06	1224	1310	1224	1599	861	1230	1280.27	3.09	0	124717	1330	1279	1239	1188	1148	1305	1214	597	369	500	880	1	1	119368998	1522	-4.90	3.64	12	0.55	-260.00	350.00	1480	20240131	-13.85	800	20240627	59.38	1480	-13.85	20240131	800	59.38	20240627	1480	-13.85	20240131	800	59.38	20240627	0.06	N	006490	500	596 억		3686379	N	N	7	N	00	N
59	20240912	150213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1276	46	2	3.74	793185026	619482	99.58	1224	1310	1224	1599	861	1230	1280.40	3.09	0	118148	1330	1279	1239	1188	1148	1305	1214	597	369	500	880	1	1	119368998	1523	-4.91	3.65	12	0.52	-260.00	350.00	1480	20240131	-13.78	800	20240627	59.50	1480	-13.78	20240131	800	59.50	20240627	1480	-13.78	20240131	800	59.50	20240627	0.06	N	006490	500	596 억		3686379	N	N	0	N	00	N
60	20240912	140213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1296	66	2	5.37	712337343	556438	89.45	1224	1310	1224	1599	861	1230	1280.17	3.09	0	109370	1330	1279	1239	1188	1148	1305	1214	597	369	500	880	1	1	119368998	1547	-4.98	3.70	12	0.47	-260.00	350.00	1480	20240131	-12.43	800	20240627	62.00	1480	-12.43	20240131	800	62.00	20240627	1480	-12.43	20240131	800	62.00	20240627	0.06	N	006490	500	596 억		3686379	N	N	0	N	00	N
61	20240912	130212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1302	72	2	5.85	637825579	498847	80.19	1224	1310	1224	1599	861	1230	1278.60	3.09	0	100752	1330	1279	1239	1188	1148	1305	1214	597	369	500	880	1	1	119368998	1554	-5.01	3.72	12	0.42	-260.00	350.00	1480	20240131	-12.03	800	20240627	62.75	1480	-12.03	20240131	800	62.75	20240627	1480	-12.03	20240131	800	62.75	20240627	0.06	N	006490	500	596 억		3686379	N	N	0	N	00	N
62	20240912	120212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1265	35	2	2.85	315032679	248481	39.94	1224	1289	1224	1599	861	1230	1267.83	3.09	0	-17528	1330	1279	1239	1188	1148	1305	1214	597	369	500	880	1	1	119368998	1510	-4.87	3.61	12	0.21	-260.00	350.00	1480	20240131	-14.53	800	20240627	58.12	1480	-14.53	20240131	800	58.12	20240627	1480	-14.53	20240131	800	58.12	20240627	0.06	N	006490	500	596 억		3686379	N	N	0	N	00	N
63	20240912	110213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1270	40	2	3.25	258655290	204048	32.80	1224	1289	1224	1599	861	1230	1267.62	3.09	0	-14668	1330	1279	1239	1188	1148	1305	1214	597	369	500	880	1	1	119368998	1516	-4.88	3.63	12	0.17	-260.00	350.00	1480	20240131	-14.19	800	20240627	58.75	1480	-14.19	20240131	800	58.75	20240627	1480	-14.19	20240131	800	58.75	20240627	0.06	N	006490	500	596 억		3686379	N	N	0	N	00	N
64	20240912	100213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1260	30	2	2.44	185418025	146077	23.48	1224	1289	1224	1599	861	1230	1269.32	3.09	0	-37262	1330	1279	1239	1188	1148	1305	1214	597	369	500	880	1	1	119368998	1504	-4.85	3.60	12	0.12	-260.00	350.00	1480	20240131	-14.86	800	20240627	57.50	1480	-14.86	20240131	800	57.50	20240627	1480	-14.86	20240131	800	57.50	20240627	0.06	N	006490	500	596 억		3686379	N	N	0	N	00	N
65	20240912	090214	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1250	20	2	1.63	15543101	12603	2.03	1224	1250	1224	1599	861	1230	1233.29	3.09	0	693	1330	1279	1239	1188	1148	1305	1214	597	369	500	880	1	1	119368998	1492	-4.81	3.57	12	0.01	-260.00	350.00	1480	20240131	-15.54	800	20240627	56.25	1480	-15.54	20240131	800	56.25	20240627	1480	-15.54	20240131	800	56.25	20240627	0.06	N	006490	500	596 억		3686379	N	N	0	N	00	N
66	20240911	160211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1230	31	2	2.59	777345957	620817	134.24	1199	1290	1199	1558	840	1199	1252.14	3.01	0	102805	1338	1268	1229	1159	1120	1249	1140	597	359	500	860	1	1	119368998	1468	-4.73	3.51	12	0.52	-260.00	350.00	1480	20240131	-16.89	800	20240627	53.75	1480	-16.89	20240131	800	53.75	20240627	1480	-16.89	20240131	800	53.75	20240627	0.06	N	006490	500	596 억		3588432	N	N	0	N	00	N
67	20240911	150210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1244	45	2	3.75	690958046	550266	118.99	1199	1290	1199	1558	840	1199	1255.68	3.01	0	86423	1338	1268	1229	1159	1120	1249	1140	597	359	500	860	1	1	119368998	1485	-4.78	3.55	12	0.46	-260.00	350.00	1480	20240131	-15.95	800	20240627	55.50	1480	-15.95	20240131	800	55.50	20240627	1480	-15.95	20240131	800	55.50	20240627	0.06	N	006490	500	596 억		3588432	N	N	0	N	00	N
68	20240911	140212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1264	65	2	5.42	560558865	446029	96.45	1199	1290	1199	1558	840	1199	1256.78	3.01	0	60086	1338	1268	1229	1159	1120	1249	1140	597	359	500	860	1	1	119368998	1509	-4.86	3.61	12	0.37	-260.00	350.00	1480	20240131	-14.59	800	20240627	58.00	1480	-14.59	20240131	800	58.00	20240627	1480	-14.59	20240131	800	58.00	20240627	0.06	N	006490	500	596 억		3588432	N	N	0	N	00	N
69	20240911	130210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1258	59	2	4.92	526157185	418674	90.53	1199	1290	1199	1558	840	1199	1256.72	3.01	0	61477	1338	1268	1229	1159	1120	1249	1140	597	359	500	860	1	1	119368998	1502	-4.84	3.59	12	0.35	-260.00	350.00	1480	20240131	-15.00	800	20240627	57.25	1480	-15.00	20240131	800	57.25	20240627	1480	-15.00	20240131	800	57.25	20240627	0.06	N	006490	500	596 억		3588432	N	N	0	N	00	N
70	20240911	120214	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1275	76	2	6.34	469025442	373559	80.78	1199	1290	1199	1558	840	1199	1255.56	3.01	0	65395	1338	1268	1229	1159	1120	1249	1140	597	359	500	860	1	1	119368998	1522	-4.90	3.64	12	0.31	-260.00	350.00	1480	20240131	-13.85	800	20240627	59.38	1480	-13.85	20240131	800	59.38	20240627	1480	-13.85	20240131	800	59.38	20240627	0.06	N	006490	500	596 억		3588432	N	N	0	N	00	N
71	20240911	110210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1254	55	2	4.59	353251435	281986	60.98	1199	1290	1199	1558	840	1199	1252.73	3.01	0	24606	1338	1268	1229	1159	1120	1249	1140	597	359	500	860	1	1	119368998	1497	-4.82	3.58	12	0.24	-260.00	350.00	1480	20240131	-15.27	800	20240627	56.75	1480	-15.27	20240131	800	56.75	20240627	1480	-15.27	20240131	800	56.75	20240627	0.06	N	006490	500	596 억		3588432	N	N	0	N	00	N
72	20240911	100210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1220	21	2	1.75	76947585	63170	13.66	1199	1232	1199	1558	840	1199	1218.10	3.01	0	-10216	1338	1268	1229	1159	1120	1249	1140	597	359	500	860	1	1	119368998	1456	-4.69	3.49	12	0.05	-260.00	350.00	1480	20240131	-17.57	800	20240627	52.50	1480	-17.57	20240131	800	52.50	20240627	1480	-17.57	20240131	800	52.50	20240627	0.06	N	006490	500	596 억		3588432	N	N	0	N	00	N
73	20240911	090212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1202	3	2	0.25	4988449	4112	0.89	1199	1218	1199	1558	840	1199	1213.14	3.01	0	-1379	1338	1268	1229	1159	1120	1249	1140	597	359	500	860	1	1	119368998	1435	-4.62	3.43	12	0.00	-260.00	350.00	1480	20240131	-18.78	800	20240627	50.25	1480	-18.78	20240131	800	50.25	20240627	1480	-18.78	20240131	800	50.25	20240627	0.06	N	006490	500	596 억		3588432	N	N	0	N	00	N
74	20240910	160210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1199	-51	5	-4.08	561180714	462385	62.79	1250	1299	1190	1625	875	1250	1213.68	3.12	0	-140907	1326	1288	1251	1213	1176	1307	1232	597	375	500	900	1	1	119368998	1431	-4.61	3.43	12	0.39	-260.00	350.00	1480	20240131	-18.99	800	20240627	49.88	1480	-18.99	20240131	800	49.88	20240627	1480	-18.99	20240131	800	49.88	20240627	0.07	N	006490	500	596 억		3728024	N	N	0	N	00	N
75	20240910	150212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1195	-55	5	-4.40	541118009	445599	60.51	1250	1299	1190	1625	875	1250	1214.36	3.12	0	-135525	1326	1288	1251	1213	1176	1307	1232	597	375	500	900	1	1	119368998	1426	-4.60	3.41	12	0.37	-260.00	350.00	1480	20240131	-19.26	800	20240627	49.38	1480	-19.26	20240131	800	49.38	20240627	1480	-19.26	20240131	800	49.38	20240627	0.07	N	006490	500	596 억		3728024	N	N	0	N	00	N
76	20240910	140210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1213	-37	5	-2.96	445141046	365636	49.65	1250	1299	1202	1625	875	1250	1217.44	3.12	0	-85705	1326	1288	1251	1213	1176	1307	1232	597	375	500	900	1	1	119368998	1448	-4.67	3.47	12	0.31	-260.00	350.00	1480	20240131	-18.04	800	20240627	51.62	1480	-18.04	20240131	800	51.62	20240627	1480	-18.04	20240131	800	51.62	20240627	0.07	N	006490	500	596 억		3728024	N	N	0	N	00	N
77	20240910	130211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1215	-35	5	-2.80	362169834	296981	40.33	1250	1299	1202	1625	875	1250	1219.51	3.12	0	-52331	1326	1288	1251	1213	1176	1307	1232	597	375	500	900	1	1	119368998	1450	-4.67	3.47	12	0.25	-260.00	350.00	1480	20240131	-17.91	800	20240627	51.88	1480	-17.91	20240131	800	51.88	20240627	1480	-17.91	20240131	800	51.88	20240627	0.07	N	006490	500	596 억		3728024	N	N	0	N	00	N
78	20240910	120210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1225	-25	5	-2.00	320348564	262756	35.68	1250	1299	1202	1625	875	1250	1219.19	3.12	0	-42250	1326	1288	1251	1213	1176	1307	1232	597	375	500	900	1	1	119368998	1462	-4.71	3.50	12	0.22	-260.00	350.00	1480	20240131	-17.23	800	20240627	53.12	1480	-17.23	20240131	800	53.12	20240627	1480	-17.23	20240131	800	53.12	20240627	0.07	N	006490	500	596 억		3728024	N	N	0	N	00	N
79	20240910	110210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1223	-27	5	-2.16	301203653	247096	33.55	1250	1299	1202	1625	875	1250	1218.97	3.12	0	-39844	1326	1288	1251	1213	1176	1307	1232	597	375	500	900	1	1	119368998	1460	-4.70	3.49	12	0.21	-260.00	350.00	1480	20240131	-17.36	800	20240627	52.88	1480	-17.36	20240131	800	52.88	20240627	1480	-17.36	20240131	800	52.88	20240627	0.07	N	006490	500	596 억		3728024	N	N	0	N	00	N
80	20240910	100211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1226	-24	5	-1.92	255984140	210029	28.52	1250	1299	1202	1625	875	1250	1218.80	3.12	0	-27680	1326	1288	1251	1213	1176	1307	1232	597	375	500	900	1	1	119368998	1463	-4.72	3.50	12	0.18	-260.00	350.00	1480	20240131	-17.16	800	20240627	53.25	1480	-17.16	20240131	800	53.25	20240627	1480	-17.16	20240131	800	53.25	20240627	0.07	N	006490	500	596 억		3728024	N	N	0	N	00	N
81	20240910	090210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1235	-15	5	-1.20	12029860	9739	1.32	1250	1250	1232	1625	875	1250	1235.23	3.12	0	7954	1326	1288	1251	1213	1176	1307	1232	597	375	500	900	1	1	119368998	1474	-4.75	3.53	12	0.01	-260.00	350.00	1480	20240131	-16.55	800	20240627	54.38	1480	-16.55	20240131	800	54.38	20240627	1480	-16.55	20240131	800	54.38	20240627	0.07	N	006490	500	596 억		3728024	N	N	0	N	00	N
82	20240909	160208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1250	-19	5	-1.50	927907719	735300	78.56	1239	1289	1214	1649	889	1269	1261.95	3.29	0	-190947	1349	1308	1241	1200	1133	1329	1221	597	380	500	910	1	1	119368998	1492	-4.81	3.57	12	0.62	-260.00	350.00	1480	20240131	-15.54	800	20240627	56.25	1480	-15.54	20240131	800	56.25	20240627	1480	-15.54	20240131	800	56.25	20240627	0.07	N	006490	500	596 억		3926172	N	N	0	N	00	N
83	20240909	150208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1256	-13	5	-1.02	846572584	669848	71.57	1239	1289	1214	1649	889	1269	1263.83	3.29	0	-183993	1349	1308	1241	1200	1133	1329	1221	597	380	500	910	1	1	119368998	1499	-4.83	3.59	12	0.56	-260.00	350.00	1480	20240131	-15.14	800	20240627	57.00	1480	-15.14	20240131	800	57.00	20240627	1480	-15.14	20240131	800	57.00	20240627	0.07	N	006490	500	596 억		3926172	N	N	0	N	00	N
84	20240909	140209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1259	-10	5	-0.79	791167549	625705	66.85	1239	1289	1214	1649	889	1269	1264.44	3.29	0	-177181	1349	1308	1241	1200	1133	1329	1221	597	380	500	910	1	1	119368998	1503	-4.84	3.60	12	0.52	-260.00	350.00	1480	20240131	-14.93	800	20240627	57.38	1480	-14.93	20240131	800	57.38	20240627	1480	-14.93	20240131	800	57.38	20240627	0.07	N	006490	500	596 억		3926172	N	N	0	N	00	N
85	20240909	130209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1250	-19	5	-1.50	729918552	577126	61.66	1239	1289	1214	1649	889	1269	1264.75	3.29	0	-159892	1349	1308	1241	1200	1133	1329	1221	597	380	500	910	1	1	119368998	1492	-4.81	3.57	12	0.48	-260.00	350.00	1480	20240131	-15.54	800	20240627	56.25	1480	-15.54	20240131	800	56.25	20240627	1480	-15.54	20240131	800	56.25	20240627	0.07	N	006490	500	596 억		3926172	N	N	0	N	00	N
86	20240909	120208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1265	-4	5	-0.32	654364484	517058	55.25	1239	1289	1214	1649	889	1269	1265.55	3.29	0	-124983	1349	1308	1241	1200	1133	1329	1221	597	380	500	910	1	1	119368998	1510	-4.87	3.61	12	0.43	-260.00	350.00	1480	20240131	-14.53	800	20240627	58.12	1480	-14.53	20240131	800	58.12	20240627	1480	-14.53	20240131	800	58.12	20240627	0.07	N	006490	500	596 억		3926172	N	N	0	N	00	N
87	20240909	110207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1271	2	2	0.16	537411373	425687	45.48	1239	1289	1214	1649	889	1269	1262.46	3.29	0	-115635	1349	1308	1241	1200	1133	1329	1221	597	380	500	910	1	1	119368998	1517	-4.89	3.63	12	0.36	-260.00	350.00	1480	20240131	-14.12	800	20240627	58.88	1480	-14.12	20240131	800	58.88	20240627	1480	-14.12	20240131	800	58.88	20240627	0.07	N	006490	500	596 억		3926172	N	N	0	N	00	N
88	20240909	100211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1263	-6	5	-0.47	278189759	221769	23.70	1239	1273	1214	1649	889	1269	1254.41	3.29	0	-34404	1349	1308	1241	1200	1133	1329	1221	597	380	500	910	1	1	119368998	1508	-4.86	3.61	12	0.19	-260.00	350.00	1480	20240131	-14.66	800	20240627	57.88	1480	-14.66	20240131	800	57.88	20240627	1480	-14.66	20240131	800	57.88	20240627	0.07	N	006490	500	596 억		3926172	N	N	0	N	00	N
89	20240909	090208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1250	-19	5	-1.50	19835279	15978	1.71	1239	1250	1239	1649	889	1269	1241.41	3.29	0	-1776	1349	1308	1241	1200	1133	1329	1221	597	380	500	910	1	1	119368998	1492	-4.81	3.57	12	0.01	-260.00	350.00	1480	20240131	-15.54	800	20240627	56.25	1480	-15.54	20240131	800	56.25	20240627	1480	-15.54	20240131	800	56.25	20240627	0.07	N	006490	500	596 억		3926172	N	N	0	N	00	N
90	20240906	160205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1269	68	2	5.66	1118768430	911978	265.63	1210	1282	1174	1561	841	1201	1226.12	3.28	0	8355	1230	1215	1196	1181	1162	1223	1189	597	360	500	860	1	1	119368998	1515	-4.88	3.63	12	0.76	-260.00	350.00	1480	20240131	-14.26	800	20240627	58.62	1480	-14.26	20240131	800	58.62	20240627	1480	-14.26	20240131	800	58.62	20240627	0.07	N	006490	500	596 억		3917805	N	N	0	N	00	N
91	20240906	150209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1241	40	2	3.33	724005632	598519	174.33	1210	1242	1174	1561	841	1201	1209.66	3.28	0	27234	1230	1215	1196	1181	1162	1223	1189	597	360	500	860	1	1	119368998	1481	-4.77	3.55	12	0.50	-260.00	350.00	1480	20240131	-16.15	800	20240627	55.12	1480	-16.15	20240131	800	55.12	20240627	1480	-16.15	20240131	800	55.12	20240627	0.07	N	006490	500	596 억		3917805	N	N	0	N	00	N
92	20240906	140209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1208	7	2	0.58	488479134	405677	118.16	1210	1241	1174	1561	841	1201	1204.11	3.28	0	19178	1230	1215	1196	1181	1162	1223	1189	597	360	500	860	1	1	119368998	1442	-4.65	3.45	12	0.34	-260.00	350.00	1480	20240131	-18.38	800	20240627	51.00	1480	-18.38	20240131	800	51.00	20240627	1480	-18.38	20240131	800	51.00	20240627	0.07	N	006490	500	596 억		3917805	N	N	0	N	00	N
93	20240906	130207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1209	8	2	0.67	456209258	378873	110.35	1210	1241	1174	1561	841	1201	1204.12	3.28	0	21530	1230	1215	1196	1181	1162	1223	1189	597	360	500	860	1	1	119368998	1443	-4.65	3.45	12	0.32	-260.00	350.00	1480	20240131	-18.31	800	20240627	51.12	1480	-18.31	20240131	800	51.12	20240627	1480	-18.31	20240131	800	51.12	20240627	0.07	N	006490	500	596 억		3917805	N	N	0	N	00	N
94	20240906	120208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1209	8	2	0.67	425469609	353435	102.94	1210	1241	1174	1561	841	1201	1203.81	3.28	0	23972	1230	1215	1196	1181	1162	1223	1189	597	360	500	860	1	1	119368998	1443	-4.65	3.45	12	0.30	-260.00	350.00	1480	20240131	-18.31	800	20240627	51.12	1480	-18.31	20240131	800	51.12	20240627	1480	-18.31	20240131	800	51.12	20240627	0.07	N	006490	500	596 억		3917805	N	N	0	N	00	N
95	20240906	110210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1215	14	2	1.17	214232314	179815	52.37	1210	1215	1174	1561	841	1201	1191.40	3.28	0	5143	1230	1215	1196	1181	1162	1223	1189	597	360	500	860	1	1	119368998	1450	-4.67	3.47	12	0.15	-260.00	350.00	1480	20240131	-17.91	800	20240627	51.88	1480	-17.91	20240131	800	51.88	20240627	1480	-17.91	20240131	800	51.88	20240627	0.07	N	006490	500	596 억		3917805	N	N	0	N	00	N
96	20240906	100207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1187	-14	5	-1.17	93468121	78913	22.98	1210	1210	1174	1561	841	1201	1184.45	3.28	0	-23143	1230	1215	1196	1181	1162	1223	1189	597	360	500	860	1	1	119368998	1417	-4.57	3.39	12	0.07	-260.00	350.00	1480	20240131	-19.80	800	20240627	48.38	1480	-19.80	20240131	800	48.38	20240627	1480	-19.80	20240131	800	48.38	20240627	0.07	N	006490	500	596 억		3917805	N	N	0	N	00	N
97	20240906	090208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1201	0	3	0.00	1663709	1381	0.40	1210	1210	1193	1561	841	1201	1204.71	3.28	0	-443	1230	1215	1196	1181	1162	1223	1189	597	360	500	860	1	1	119368998	1434	-4.62	3.43	12	0.00	-260.00	350.00	1480	20240131	-18.85	800	20240627	50.13	1480	-18.85	20240131	800	50.13	20240627	1480	-18.85	20240131	800	50.13	20240627	0.07	N	006490	500	596 억		3917805	N	N	0	N	00	N
98	20240905	160206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1201	4	2	0.33	408253309	340743	73.42	1185	1211	1177	1556	838	1197	1198.13	3.31	0	-19166	1270	1233	1183	1146	1096	1252	1165	597	359	500	860	1	1	119368998	1434	-4.62	3.43	12	0.29	-260.00	350.00	1480	20240131	-18.85	800	20240627	50.13	1480	-18.85	20240131	800	50.13	20240627	1480	-18.85	20240131	800	50.13	20240627	0.07	N	006490	500	596 억		3950329	N	N	6	N	00	N
99	20240905	150209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1195	-2	5	-0.17	386732149	322820	69.56	1185	1211	1177	1556	838	1197	1197.98	3.31	0	-18626	1270	1233	1183	1146	1096	1252	1165	597	359	500	860	1	1	119368998	1426	-4.60	3.41	12	0.27	-260.00	350.00	1480	20240131	-19.26	800	20240627	49.38	1480	-19.26	20240131	800	49.38	20240627	1480	-19.26	20240131	800	49.38	20240627	0.07	N	006490	500	596 억		3950329	N	N	6	N	00	N
100	20240905	140207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1204	7	2	0.58	328390621	274198	59.08	1185	1211	1177	1556	838	1197	1197.64	3.31	0	-17893	1270	1233	1183	1146	1096	1252	1165	597	359	500	860	1	1	119368998	1437	-4.63	3.44	12	0.23	-260.00	350.00	1480	20240131	-18.65	800	20240627	50.50	1480	-18.65	20240131	800	50.50	20240627	1480	-18.65	20240131	800	50.50	20240627	0.07	N	006490	500	596 억		3950329	N	N	6	N	00	N
101	20240905	130208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1189	-8	5	-0.67	226654036	189443	40.82	1185	1210	1177	1556	838	1197	1196.42	3.31	0	-54028	1270	1233	1183	1146	1096	1252	1165	597	359	500	860	1	1	119368998	1419	-4.57	3.40	12	0.16	-260.00	350.00	1480	20240131	-19.66	800	20240627	48.62	1480	-19.66	20240131	800	48.62	20240627	1480	-19.66	20240131	800	48.62	20240627	0.07	N	006490	500	596 억		3950329	N	N	6	N	00	N
102	20240905	120206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1186	-11	5	-0.92	198287889	165536	35.67	1185	1210	1177	1556	838	1197	1197.85	3.31	0	-50824	1270	1233	1183	1146	1096	1252	1165	597	359	500	860	1	1	119368998	1416	-4.56	3.39	12	0.14	-260.00	350.00	1480	20240131	-19.86	800	20240627	48.25	1480	-19.86	20240131	800	48.25	20240627	1480	-19.86	20240131	800	48.25	20240627	0.07	N	006490	500	596 억		3950329	N	N	6	N	00	N
103	20240905	110207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1191	-6	5	-0.50	180172554	150306	32.39	1185	1210	1177	1556	838	1197	1198.71	3.31	0	-42294	1270	1233	1183	1146	1096	1252	1165	597	359	500	860	1	1	119368998	1422	-4.58	3.40	12	0.13	-260.00	350.00	1480	20240131	-19.53	800	20240627	48.88	1480	-19.53	20240131	800	48.88	20240627	1480	-19.53	20240131	800	48.88	20240627	0.07	N	006490	500	596 억		3950329	N	N	6	N	00	N
104	20240905	100206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1200	3	2	0.25	114994372	95872	20.66	1185	1210	1177	1556	838	1197	1199.46	3.31	0	-12751	1270	1233	1183	1146	1096	1252	1165	597	359	500	860	1	1	119368998	1432	-4.62	3.43	12	0.08	-260.00	350.00	1480	20240131	-18.92	800	20240627	50.00	1480	-18.92	20240131	800	50.00	20240627	1480	-18.92	20240131	800	50.00	20240627	0.07	N	006490	500	596 억		3950329	N	N	6	N	00	N
105	20240905	090208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1190	-7	5	-0.58	2550451	2156	0.46	1185	1190	1177	1556	838	1197	1182.96	3.31	0	830	1270	1233	1183	1146	1096	1252	1165	597	359	500	860	1	1	119368998	1420	-4.58	3.40	12	0.00	-260.00	350.00	1480	20240131	-19.59	800	20240627	48.75	1480	-19.59	20240131	800	48.75	20240627	1480	-19.59	20240131	800	48.75	20240627	0.07	N	006490	500	596 억		3950329	N	N	6	N	00	N
106	20240904	160205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1197	20	2	1.70	546090873	460985	59.95	1152	1220	1133	1530	824	1177	1184.62	3.31	0	3921	1265	1221	1176	1132	1087	1243	1154	597	353	500	840	1	1	119368998	1429	-4.60	3.42	12	0.39	-260.00	350.00	1480	20240131	-19.12	800	20240627	49.62	1480	-19.12	20240131	800	49.62	20240627	1480	-19.12	20240131	800	49.62	20240627	0.07	N	006490	500	596 억		3955557	N	N	6	N	00	N
107	20240904	150207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1201	24	2	2.04	505474759	427081	55.54	1152	1220	1133	1530	824	1177	1183.56	3.31	0	16990	1265	1221	1176	1132	1087	1243	1154	597	353	500	840	1	1	119368998	1434	-4.62	3.43	12	0.36	-260.00	350.00	1480	20240131	-18.85	800	20240627	50.13	1480	-18.85	20240131	800	50.13	20240627	1480	-18.85	20240131	800	50.13	20240627	0.07	N	006490	500	596 억		3955557	N	N	32	N	00	N
108	20240904	140207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1188	11	2	0.93	402929647	341853	44.46	1152	1220	1133	1530	824	1177	1178.66	3.31	0	12255	1265	1221	1176	1132	1087	1243	1154	597	353	500	840	1	1	119368998	1418	-4.57	3.39	12	0.29	-260.00	350.00	1480	20240131	-19.73	800	20240627	48.50	1480	-19.73	20240131	800	48.50	20240627	1480	-19.73	20240131	800	48.50	20240627	0.07	N	006490	500	596 억		3955557	N	N	32	N	00	N
109	20240904	130205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1206	29	2	2.46	328035363	278986	36.28	1152	1220	1133	1530	824	1177	1175.81	3.31	0	19944	1265	1221	1176	1132	1087	1243	1154	597	353	500	840	1	1	119368998	1440	-4.64	3.45	12	0.23	-260.00	350.00	1480	20240131	-18.51	800	20240627	50.75	1480	-18.51	20240131	800	50.75	20240627	1480	-18.51	20240131	800	50.75	20240627	0.07	N	006490	500	596 억		3955557	N	N	32	N	00	N
110	20240904	120205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1180	3	2	0.25	208416837	179370	23.33	1152	1195	1133	1530	824	1177	1161.92	3.31	0	-14286	1265	1221	1176	1132	1087	1243	1154	597	353	500	840	1	1	119368998	1409	-4.54	3.37	12	0.15	-260.00	350.00	1480	20240131	-20.27	800	20240627	47.50	1480	-20.27	20240131	800	47.50	20240627	1480	-20.27	20240131	800	47.50	20240627	0.07	N	006490	500	596 억		3955557	N	N	32	N	00	N
111	20240904	110205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1168	-9	5	-0.76	138621441	120314	15.65	1152	1169	1133	1530	824	1177	1152.13	3.31	0	-23472	1265	1221	1176	1132	1087	1243	1154	597	353	500	840	1	1	119368998	1394	-4.49	3.34	12	0.10	-260.00	350.00	1480	20240131	-21.08	800	20240627	46.00	1480	-21.08	20240131	800	46.00	20240627	1480	-21.08	20240131	800	46.00	20240627	0.07	N	006490	500	596 억		3955557	N	N	32	N	00	N
112	20240904	100206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1152	-25	5	-2.12	105872582	92112	11.98	1152	1167	1133	1530	824	1177	1149.34	3.31	0	-26447	1265	1221	1176	1132	1087	1243	1154	597	353	500	840	1	1	119368998	1375	-4.43	3.29	12	0.08	-260.00	350.00	1480	20240131	-22.16	800	20240627	44.00	1480	-22.16	20240131	800	44.00	20240627	1480	-22.16	20240131	800	44.00	20240627	0.07	N	006490	500	596 억		3955557	N	N	32	N	00	N
113	20240904	090206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1152	-25	5	-2.12	11733540	10208	1.33	1152	1164	1136	1530	824	1177	1149.00	3.31	0	-2650	1265	1221	1176	1132	1087	1243	1154	597	353	500	840	1	1	119368998	1375	-4.43	3.29	12	0.01	-260.00	350.00	1480	20240131	-22.16	800	20240627	44.00	1480	-22.16	20240131	800	44.00	20240627	1480	-22.16	20240131	800	44.00	20240627	0.07	N	006490	500	596 억		3955557	N	N	32	N	00	N
114	20240903	160204	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1177	41	2	3.61	913136687	768165	245.01	1167	1220	1131	1476	796	1136	1188.73	3.32	0	-14512	1197	1166	1143	1112	1089	1182	1128	597	340	500	810	1	1	119368998	1405	-4.53	3.36	12	0.64	-260.00	350.00	1480	20240131	-20.47	800	20240627	47.12	1480	-20.47	20240131	800	47.12	20240627	1480	-20.47	20240131	800	47.12	20240627	0.07	N	006490	500	596 억		3962223	N	N	32	N	00	N
115	20240903	150205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1171	35	2	3.08	897120636	754523	240.66	1167	1220	1131	1476	796	1136	1188.99	3.32	0	-11155	1197	1166	1143	1112	1089	1182	1128	597	340	500	810	1	1	119368998	1398	-4.50	3.35	12	0.63	-260.00	350.00	1480	20240131	-20.88	800	20240627	46.38	1480	-20.88	20240131	800	46.38	20240627	1480	-20.88	20240131	800	46.38	20240627	0.07	N	006490	500	596 억		3962223	N	N	8	N	00	N
116	20240903	140205	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1182	46	2	4.05	819649973	688236	219.52	1167	1220	1131	1476	796	1136	1190.94	3.32	0	-1874	1197	1166	1143	1112	1089	1182	1128	597	340	500	810	1	1	119368998	1411	-4.55	3.38	12	0.58	-260.00	350.00	1480	20240131	-20.14	800	20240627	47.75	1480	-20.14	20240131	800	47.75	20240627	1480	-20.14	20240131	800	47.75	20240627	0.07	N	006490	500	596 억		3962223	N	N	8	N	00	N
117	20240903	130204	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1182	46	2	4.05	765785978	642562	204.95	1167	1220	1131	1476	796	1136	1191.77	3.32	0	-7574	1197	1166	1143	1112	1089	1182	1128	597	340	500	810	1	1	119368998	1411	-4.55	3.38	12	0.54	-260.00	350.00	1480	20240131	-20.14	800	20240627	47.75	1480	-20.14	20240131	800	47.75	20240627	1480	-20.14	20240131	800	47.75	20240627	0.07	N	006490	500	596 억		3962223	N	N	8	N	00	N
118	20240903	120203	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1175	39	2	3.43	748263597	627666	200.20	1167	1220	1131	1476	796	1136	1192.14	3.32	0	-7773	1197	1166	1143	1112	1089	1182	1128	597	340	500	810	1	1	119368998	1403	-4.52	3.36	12	0.53	-260.00	350.00	1480	20240131	-20.61	800	20240627	46.88	1480	-20.61	20240131	800	46.88	20240627	1480	-20.61	20240131	800	46.88	20240627	0.07	N	006490	500	596 억		3962223	N	N	8	N	00	N
119	20240903	110203	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1175	39	2	3.43	720757353	604203	192.72	1167	1220	1131	1476	796	1136	1192.91	3.32	0	-1911	1197	1166	1143	1112	1089	1182	1128	597	340	500	810	1	1	119368998	1403	-4.52	3.36	12	0.51	-260.00	350.00	1480	20240131	-20.61	800	20240627	46.88	1480	-20.61	20240131	800	46.88	20240627	1480	-20.61	20240131	800	46.88	20240627	0.07	N	006490	500	596 억		3962223	N	N	8	N	00	N
120	20240903	100203	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1194	58	2	5.11	465983170	392165	125.08	1167	1220	1131	1476	796	1136	1188.23	3.32	0	-6198	1197	1166	1143	1112	1089	1182	1128	597	340	500	810	1	1	119368998	1425	-4.59	3.41	12	0.33	-260.00	350.00	1480	20240131	-19.32	800	20240627	49.25	1480	-19.32	20240131	800	49.25	20240627	1480	-19.32	20240131	800	49.25	20240627	0.07	N	006490	500	596 억		3962223	N	N	8	N	00	N
121	20240903	090203	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1141	5	2	0.44	366876	321	0.10	1167	1167	1141	1476	796	1136	1142.92	3.32	0	0	1197	1166	1143	1112	1089	1182	1128	597	340	500	810	1	1	119368998	1362	-4.39	3.26	12	0.00	-260.00	350.00	1480	20240131	-22.91	800	20240627	42.62	1480	-22.91	20240131	800	42.62	20240627	1480	-22.91	20240131	800	42.62	20240627	0.07	N	006490	500	596 억		3962223	N	N	8	N	00	N
122	20240902	160202	57	100.00	KOSPI		통신업	N	N	N	N		N	1136	6	2	0.53	358512983	313420	177.21	1131	1174	1120	1469	791	1130	1143.99	3.31	0	2769	1232	1180	1146	1094	1060	1164	1078	597	339	500	810	1	1	119368998	1356	-4.37	3.25	12	0.26	-260.00	350.00	1480	20240131	-23.24	800	20240627	42.00	1480	-23.24	20240131	800	42.00	20240627	1480	-23.24	20240131	800	42.00	20240627	0.07	N	006490	500	596 억		3952639	N	N	8	N	00	N
123	20240902	150204	57	100.00	KOSPI		통신업	N	N	N	N		N	1139	9	2	0.80	346967507	303256	171.46	1131	1174	1120	1469	791	1130	1144.16	3.31	0	5262	1232	1180	1146	1094	1060	1164	1078	597	339	500	810	1	1	119368998	1360	-4.38	3.25	12	0.25	-260.00	350.00	1480	20240131	-23.04	800	20240627	42.38	1480	-23.04	20240131	800	42.38	20240627	1480	-23.04	20240131	800	42.38	20240627	0.07	N	006490	500	596 억		3952639	N	N	12	N	00	N
124	20240902	140204	57	100.00	KOSPI		통신업	N	N	N	N		N	1140	10	2	0.88	320312033	279820	158.21	1131	1174	1120	1469	791	1130	1144.73	3.31	0	11684	1232	1180	1146	1094	1060	1164	1078	597	339	500	810	1	1	119368998	1361	-4.38	3.26	12	0.23	-260.00	350.00	1480	20240131	-22.97	800	20240627	42.50	1480	-22.97	20240131	800	42.50	20240627	1480	-22.97	20240131	800	42.50	20240627	0.07	N	006490	500	596 억		3952639	N	N	12	N	00	N
125	20240902	130203	57	100.00	KOSPI		통신업	N	N	N	N		N	1150	20	2	1.77	275540167	240629	136.05	1131	1174	1120	1469	791	1130	1145.11	3.31	0	10511	1232	1180	1146	1094	1060	1164	1078	597	339	500	810	1	1	119368998	1373	-4.42	3.29	12	0.20	-260.00	350.00	1480	20240131	-22.30	800	20240627	43.75	1480	-22.30	20240131	800	43.75	20240627	1480	-22.30	20240131	800	43.75	20240627	0.07	N	006490	500	596 억		3952639	N	N	12	N	00	N
126	20240902	120204	57	100.00	KOSPI		통신업	N	N	N	N		N	1151	21	2	1.86	194897948	170592	96.45	1131	1174	1120	1469	791	1130	1142.51	3.31	0	-3560	1232	1180	1146	1094	1060	1164	1078	597	339	500	810	1	1	119368998	1374	-4.43	3.29	12	0.14	-260.00	350.00	1480	20240131	-22.23	800	20240627	43.88	1480	-22.23	20240131	800	43.88	20240627	1480	-22.23	20240131	800	43.88	20240627	0.07	N	006490	500	596 억		3952639	N	N	12	N	00	N
127	20240902	110204	57	100.00	KOSPI		통신업	N	N	N	N		N	1163	33	2	2.92	182508453	159872	90.39	1131	1174	1120	1469	791	1130	1141.62	3.31	0	-3830	1232	1180	1146	1094	1060	1164	1078	597	339	500	810	1	1	119368998	1388	-4.47	3.32	12	0.13	-260.00	350.00	1480	20240131	-21.42	800	20240627	45.38	1480	-21.42	20240131	800	45.38	20240627	1480	-21.42	20240131	800	45.38	20240627	0.07	N	006490	500	596 억		3952639	N	N	12	N	00	N
128	20240902	100203	57	100.00	KOSPI		통신업	N	N	N	N		N	1141	11	2	0.97	39230789	34461	19.48	1131	1151	1120	1469	791	1130	1138.51	3.31	0	-4243	1232	1180	1146	1094	1060	1164	1078	597	339	500	810	1	1	119368998	1362	-4.39	3.26	12	0.03	-260.00	350.00	1480	20240131	-22.91	800	20240627	42.62	1480	-22.91	20240131	800	42.62	20240627	1480	-22.91	20240131	800	42.62	20240627	0.07	N	006490	500	596 억		3952639	N	N	12	N	00	N
129	20240902	090202	57	100.00	KOSPI		통신업	N	N	N	N		N	1137	7	2	0.62	2599685	2299	1.30	1131	1137	1130	1469	791	1130	1130.96	3.31	0	-194	1232	1180	1146	1094	1060	1164	1078	597	339	500	810	1	1	119368998	1357	-4.37	3.25	12	0.00	-260.00	350.00	1480	20240131	-23.18	800	20240627	42.12	1480	-23.18	20240131	800	42.12	20240627	1480	-23.18	20240131	800	42.12	20240627	0.07	N	006490	500	596 억		3952639	N	N	12	N	00	N