KissMeData/126560/price/prices-20230601.csv

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
20230630,160741,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2905,15,2,0.52,320080815,110363,65.85,2890,2945,2870,3755,2025,2890,2900.25,4.60,-26413,2588,2976,2932,2896,2852,2816,2915,2835,551,865,500,2080,5,1,110202945,3201,-60.52,0.43,12,0.10,-48.00,6834.00,3675,20230525,-20.95,2265,20220928,28.26,3675,-20.95,20230525,2380,22.06,20230103,3675,-20.95,20230525,2265,28.26,20220928,2.37,N,126560,500,551 억,,2481520,N,N,155,N,00,N
20230630,150744,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2895,5,2,0.17,286664835,98854,58.98,2890,2945,2870,3755,2025,2890,2899.88,4.61,-19161,1439,2976,2932,2896,2852,2816,2915,2835,551,865,500,2080,5,1,110202945,3190,-60.31,0.42,12,0.09,-48.00,6834.00,3675,20230525,-21.22,2265,20220928,27.81,3675,-21.22,20230525,2380,21.64,20230103,3675,-21.22,20230525,2265,27.81,20220928,2.37,N,126560,500,551 억,,2488772,N,N,0,N,00,N
20230630,140742,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2920,30,2,1.04,201187515,69478,41.46,2890,2945,2870,3755,2025,2890,2895.70,4.64,-2022,-2023,2976,2932,2896,2852,2816,2915,2835,551,865,500,2080,5,1,110202945,3218,-60.83,0.43,12,0.06,-48.00,6834.00,3675,20230525,-20.54,2265,20220928,28.92,3675,-20.54,20230525,2380,22.69,20230103,3675,-20.54,20230525,2265,28.92,20220928,2.37,N,126560,500,551 억,,2505911,N,N,0,N,00,N
20230630,130743,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2925,35,2,1.21,196472870,67863,40.49,2890,2945,2870,3755,2025,2890,2895.14,4.64,-1062,-1062,2976,2932,2896,2852,2816,2915,2835,551,865,500,2080,5,1,110202945,3223,-60.94,0.43,12,0.06,-48.00,6834.00,3675,20230525,-20.41,2265,20220928,29.14,3675,-20.41,20230525,2380,22.90,20230103,3675,-20.41,20230525,2265,29.14,20220928,2.37,N,126560,500,551 억,,2506871,N,N,0,N,00,N
20230630,120740,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2890,0,3,0.00,150345415,51958,31.00,2890,2925,2870,3755,2025,2890,2893.60,4.64,-2742,-2742,2976,2932,2896,2852,2816,2915,2835,551,865,500,2080,5,1,110202945,3185,-60.21,0.42,12,0.05,-48.00,6834.00,3675,20230525,-21.36,2265,20220928,27.59,3675,-21.36,20230525,2380,21.43,20230103,3675,-21.36,20230525,2265,27.59,20220928,2.37,N,126560,500,551 억,,2505191,N,N,0,N,00,N
20230630,110743,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2905,15,2,0.52,91351255,31642,18.88,2890,2920,2870,3755,2025,2890,2887.03,4.64,-2107,-2107,2976,2932,2896,2852,2816,2915,2835,551,865,500,2080,5,1,110202945,3201,-60.52,0.43,12,0.03,-48.00,6834.00,3675,20230525,-20.95,2265,20220928,28.26,3675,-20.95,20230525,2380,22.06,20230103,3675,-20.95,20230525,2265,28.26,20220928,2.37,N,126560,500,551 억,,2505826,N,N,0,N,00,N
20230630,100743,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2895,5,2,0.17,64383585,22367,13.35,2890,2900,2870,3755,2025,2890,2878.51,4.64,-3455,-3455,2976,2932,2896,2852,2816,2915,2835,551,865,500,2080,5,1,110202945,3190,-60.31,0.42,12,0.02,-48.00,6834.00,3675,20230525,-21.22,2265,20220928,27.81,3675,-21.22,20230525,2380,21.64,20230103,3675,-21.22,20230525,2265,27.81,20220928,2.37,N,126560,500,551 억,,2504478,N,N,0,N,00,N
20230630,090743,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2885,-5,5,-0.17,5671695,1963,1.17,2890,2890,2885,3755,2025,2890,2889.30,4.65,583,583,2976,2932,2896,2852,2816,2915,2835,551,865,500,2080,5,1,110202945,3179,-60.10,0.42,12,0.00,-48.00,6834.00,3675,20230525,-21.50,2265,20220928,27.37,3675,-21.50,20230525,2380,21.22,20230103,3675,-21.50,20230525,2265,27.37,20220928,2.37,N,126560,500,551 억,,2508516,N,N,0,N,00,N
20230629,160741,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2890,-50,5,-1.70,483195180,167262,54.80,2915,2940,2860,3820,2060,2940,2888.85,4.64,-15164,-15488,3040,2990,2950,2900,2860,2970,2880,551,880,500,2110,5,1,110202945,3185,-60.21,0.42,12,0.15,-48.00,6834.00,3675,20230525,-21.36,2265,20220928,27.59,3675,-21.36,20230525,2380,21.43,20230103,3675,-21.36,20230525,2265,27.59,20220928,2.33,N,126560,500,551 억,,2507933,N,N,0,N,00,N
20230629,150740,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2865,-75,5,-2.55,437828545,151503,49.63,2915,2940,2860,3820,2060,2940,2889.90,4.64,-16653,-17078,3040,2990,2950,2900,2860,2970,2880,551,880,500,2110,5,1,110202945,3157,-59.69,0.42,12,0.14,-48.00,6834.00,3675,20230525,-22.04,2265,20220928,26.49,3675,-22.04,20230525,2380,20.38,20230103,3675,-22.04,20230525,2265,26.49,20220928,2.33,N,126560,500,551 억,,2506444,N,N,0,N,00,N
20230629,140736,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2880,-60,5,-2.04,362984825,125456,41.10,2915,2940,2860,3820,2060,2940,2893.32,4.64,-19315,-19580,3040,2990,2950,2900,2860,2970,2880,551,880,500,2110,5,1,110202945,3174,-60.00,0.42,12,0.11,-48.00,6834.00,3675,20230525,-21.63,2265,20220928,27.15,3675,-21.63,20230525,2380,21.01,20230103,3675,-21.63,20230525,2265,27.15,20220928,2.33,N,126560,500,551 억,,2503782,N,N,0,N,00,N
20230629,130737,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2880,-60,5,-2.04,318664235,110103,36.07,2915,2940,2860,3820,2060,2940,2894.24,4.65,-12556,-12197,3040,2990,2950,2900,2860,2970,2880,551,880,500,2110,5,1,110202945,3174,-60.00,0.42,12,0.10,-48.00,6834.00,3675,20230525,-21.63,2265,20220928,27.15,3675,-21.63,20230525,2380,21.01,20230103,3675,-21.63,20230525,2265,27.15,20220928,2.33,N,126560,500,551 억,,2510541,N,N,0,N,00,N
20230629,120740,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2890,-50,5,-1.70,291138855,100572,32.95,2915,2940,2860,3820,2060,2940,2894.83,4.66,-8095,-7646,3040,2990,2950,2900,2860,2970,2880,551,880,500,2110,5,1,110202945,3185,-60.21,0.42,12,0.09,-48.00,6834.00,3675,20230525,-21.36,2265,20220928,27.59,3675,-21.36,20230525,2380,21.43,20230103,3675,-21.36,20230525,2265,27.59,20220928,2.33,N,126560,500,551 억,,2515002,N,N,0,N,00,N
20230629,110741,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2875,-65,5,-2.21,244247975,84243,27.60,2915,2940,2875,3820,2060,2940,2899.33,4.66,-7854,-7654,3040,2990,2950,2900,2860,2970,2880,551,880,500,2110,5,1,110202945,3168,-59.90,0.42,12,0.08,-48.00,6834.00,3675,20230525,-21.77,2265,20220928,26.93,3675,-21.77,20230525,2380,20.80,20230103,3675,-21.77,20230525,2265,26.93,20220928,2.33,N,126560,500,551 억,,2515243,N,N,0,N,00,N
20230629,100742,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2930,-10,5,-0.34,43739660,14984,4.91,2915,2940,2915,3820,2060,2940,2919.09,4.67,-1777,-1375,3040,2990,2950,2900,2860,2970,2880,551,880,500,2110,5,1,110202945,3229,-61.04,0.43,12,0.01,-48.00,6834.00,3675,20230525,-20.27,2265,20220928,29.36,3675,-20.27,20230525,2380,23.11,20230103,3675,-20.27,20230525,2265,29.36,20220928,2.33,N,126560,500,551 억,,2521320,N,N,0,N,00,N
20230629,090710,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2920,-20,5,-0.68,23412645,8031,2.63,2915,2940,2915,3820,2060,2940,2915.28,4.67,1,404,3040,2990,2950,2900,2860,2970,2880,551,880,500,2110,5,1,110202945,3218,-60.83,0.43,12,0.01,-48.00,6834.00,3675,20230525,-20.54,2265,20220928,28.92,3675,-20.54,20230525,2380,22.69,20230103,3675,-20.54,20230525,2265,28.92,20220928,2.33,N,126560,500,551 억,,2523098,N,N,0,N,00,N
20230628,160729,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2940,-35,5,-1.18,897132900,304801,108.64,2975,3000,2910,3865,2085,2975,2943.34,4.67,-76852,7166,3075,3025,3000,2950,2925,3012,2937,551,890,500,2140,5,1,110202945,3240,-61.25,0.43,12,0.28,-48.00,6834.00,3675,20230525,-20.00,2265,20220928,29.80,3675,-20.00,20230525,2380,23.53,20230103,3675,-20.00,20230525,2265,29.80,20220928,2.32,N,126560,500,551 억,,2523097,N,N,12,N,00,N
20230628,150735,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2910,-65,5,-2.18,871079685,295912,105.47,2975,3000,2910,3865,2085,2975,2943.71,4.67,-76360,7463,3075,3025,3000,2950,2925,3012,2937,551,890,500,2140,5,1,110202945,3207,-60.62,0.43,12,0.27,-48.00,6834.00,3675,20230525,-20.82,2265,20220928,28.48,3675,-20.82,20230525,2380,22.27,20230103,3675,-20.82,20230525,2265,28.48,20220928,2.32,N,126560,500,551 억,,2523589,N,N,12,N,00,N
20230628,140733,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2920,-55,5,-1.85,655092465,221917,79.10,2975,3000,2915,3865,2085,2975,2951.97,4.72,-51938,5501,3075,3025,3000,2950,2925,3012,2937,551,890,500,2140,5,1,110202945,3218,-60.83,0.43,12,0.20,-48.00,6834.00,3675,20230525,-20.54,2265,20220928,28.92,3675,-20.54,20230525,2380,22.69,20230103,3675,-20.54,20230525,2265,28.92,20220928,2.32,N,126560,500,551 억,,2548011,N,N,12,N,00,N
20230628,130734,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2965,-10,5,-0.34,346065595,116592,41.56,2975,3000,2950,3865,2085,2975,2968.18,4.81,-148,-2856,3075,3025,3000,2950,2925,3012,2937,551,890,500,2140,5,1,110202945,3268,-61.77,0.43,12,0.11,-48.00,6834.00,3675,20230525,-19.32,2265,20220928,30.91,3675,-19.32,20230525,2380,24.58,20230103,3675,-19.32,20230525,2265,30.91,20220928,2.32,N,126560,500,551 억,,2599801,N,N,12,N,00,N
20230628,120738,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2975,0,3,0.00,245474825,82626,29.45,2975,3000,2960,3865,2085,2975,2970.92,4.81,-3154,-5281,3075,3025,3000,2950,2925,3012,2937,551,890,500,2140,5,1,110202945,3279,-61.98,0.44,12,0.07,-48.00,6834.00,3675,20230525,-19.05,2265,20220928,31.35,3675,-19.05,20230525,2380,25.00,20230103,3675,-19.05,20230525,2265,31.35,20220928,2.32,N,126560,500,551 억,,2596795,N,N,12,N,00,N
20230628,110739,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2970,-5,5,-0.17,206179260,69374,24.73,2975,3000,2960,3865,2085,2975,2972.00,4.81,-4701,-5564,3075,3025,3000,2950,2925,3012,2937,551,890,500,2140,5,1,110202945,3273,-61.88,0.43,12,0.06,-48.00,6834.00,3675,20230525,-19.18,2265,20220928,31.13,3675,-19.18,20230525,2380,24.79,20230103,3675,-19.18,20230525,2265,31.13,20220928,2.32,N,126560,500,551 억,,2595248,N,N,12,N,00,N
20230628,100739,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2975,0,3,0.00,68574935,23045,8.21,2975,3000,2970,3865,2085,2975,2975.70,4.81,-2915,-5531,3075,3025,3000,2950,2925,3012,2937,551,890,500,2140,5,1,110202945,3279,-61.98,0.44,12,0.02,-48.00,6834.00,3675,20230525,-19.05,2265,20220928,31.35,3675,-19.05,20230525,2380,25.00,20230103,3675,-19.05,20230525,2265,31.35,20220928,2.32,N,126560,500,551 억,,2597034,N,N,12,N,00,N
20230628,090736,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2975,0,3,0.00,4805000,1615,0.58,2975,3000,2975,3865,2085,2975,2975.23,4.82,1099,682,3075,3025,3000,2950,2925,3012,2937,551,890,500,2140,5,1,110202945,3279,-61.98,0.44,12,0.00,-48.00,6834.00,3675,20230525,-19.05,2265,20220928,31.35,3675,-19.05,20230525,2380,25.00,20230103,3675,-19.05,20230525,2265,31.35,20220928,2.32,N,126560,500,551 억,,2601048,N,N,12,N,00,N
20230627,160734,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2975,-60,5,-1.98,836195840,278757,173.71,3020,3050,2975,3945,2125,3035,2999.78,4.81,-62765,-66887,3098,3066,3048,3016,2998,3057,3007,551,910,500,2180,5,1,110202945,3279,-61.98,0.44,12,0.25,-48.00,6834.00,3675,20230525,-19.05,2265,20220928,31.35,3675,-19.05,20230525,2380,25.00,20230103,3675,-19.05,20230525,2265,31.35,20220928,2.34,N,126560,500,551 억,,2599949,N,N,12,N,00,N
20230627,150739,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2980,-55,5,-1.81,798408160,266057,165.79,3020,3050,2975,3945,2125,3035,3000.89,4.82,-59763,-63245,3098,3066,3048,3016,2998,3057,3007,551,910,500,2180,5,1,110202945,3284,-62.08,0.44,12,0.24,-48.00,6834.00,3675,20230525,-18.91,2265,20220928,31.57,3675,-18.91,20230525,2380,25.21,20230103,3675,-18.91,20230525,2265,31.57,20220928,2.34,N,126560,500,551 억,,2602951,N,N,520,N,00,N
20230627,140748,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2985,-50,5,-1.65,738268695,245861,153.21,3020,3050,2975,3945,2125,3035,3002.79,4.83,-52489,-52489,3098,3066,3048,3016,2998,3057,3007,551,910,500,2180,5,1,110202945,3290,-62.19,0.44,12,0.22,-48.00,6834.00,3675,20230525,-18.78,2265,20220928,31.79,3675,-18.78,20230525,2380,25.42,20230103,3675,-18.78,20230525,2265,31.79,20220928,2.34,N,126560,500,551 억,,2610225,N,N,520,N,00,N
20230627,130746,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2995,-40,5,-1.32,627126760,208630,130.01,3020,3050,2985,3945,2125,3035,3005.93,4.84,-47511,-47511,3098,3066,3048,3016,2998,3057,3007,551,910,500,2180,5,1,110202945,3301,-62.40,0.44,12,0.19,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.34,N,126560,500,551 억,,2615203,N,N,520,N,00,N
20230627,120748,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3000,-35,5,-1.15,581073415,193246,120.42,3020,3050,2985,3945,2125,3035,3006.91,4.86,-39512,-39512,3098,3066,3048,3016,2998,3057,3007,551,910,500,2180,5,1,110202945,3306,-62.50,0.44,12,0.18,-48.00,6834.00,3675,20230525,-18.37,2265,20220928,32.45,3675,-18.37,20230525,2380,26.05,20230103,3675,-18.37,20230525,2265,32.45,20220928,2.34,N,126560,500,551 억,,2623202,N,N,520,N,00,N
20230627,110753,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,2995,-40,5,-1.32,550572815,183077,114.09,3020,3050,2985,3945,2125,3035,3007.33,4.87,-33645,-33645,3098,3066,3048,3016,2998,3057,3007,551,910,500,2180,5,1,110202945,3301,-62.40,0.44,12,0.17,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.34,N,126560,500,551 억,,2629069,N,N,520,N,00,N
20230627,100730,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3005,-30,5,-0.99,296648275,98285,61.25,3020,3050,3005,3945,2125,3035,3018.25,4.92,-4722,-4722,3098,3066,3048,3016,2998,3057,3007,551,910,500,2180,5,1,110202945,3312,-62.60,0.44,12,0.09,-48.00,6834.00,3675,20230525,-18.23,2265,20220928,32.67,3675,-18.23,20230525,2380,26.26,20230103,3675,-18.23,20230525,2265,32.67,20220928,2.34,N,126560,500,551 억,,2657992,N,N,520,N,00,N
20230627,090736,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3025,-10,5,-0.33,55005125,18201,11.34,3020,3050,3020,3945,2125,3035,3022.09,4.93,299,299,3098,3066,3048,3016,2998,3057,3007,551,910,500,2180,5,1,110202945,3334,-63.02,0.44,12,0.02,-48.00,6834.00,3675,20230525,-17.69,2265,20220928,33.55,3675,-17.69,20230525,2380,27.10,20230103,3675,-17.69,20230525,2265,33.55,20220928,2.34,N,126560,500,551 억,,2663013,N,N,520,N,00,N
20230626,160733,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3035,-20,5,-0.65,483982295,158950,27.50,3055,3080,3030,3970,2140,3055,3044.99,4.93,-63672,-31516,3291,3172,3111,2992,2931,3142,2962,551,915,500,2190,5,1,110202945,3345,-63.23,0.44,12,0.14,-48.00,6834.00,3675,20230525,-17.41,2265,20220928,34.00,3675,-17.41,20230525,2380,27.52,20230103,3675,-17.41,20230525,2265,34.00,20220928,2.30,N,126560,500,551 억,,2662714,N,N,520,N,00,N
20230626,150739,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3035,-20,5,-0.65,423590445,139060,24.06,3055,3080,3030,3970,2140,3055,3046.10,4.94,-58695,-27733,3291,3172,3111,2992,2931,3142,2962,551,915,500,2190,5,1,110202945,3345,-63.23,0.44,12,0.13,-48.00,6834.00,3675,20230525,-17.41,2265,20220928,34.00,3675,-17.41,20230525,2380,27.52,20230103,3675,-17.41,20230525,2265,34.00,20220928,2.30,N,126560,500,551 억,,2667691,N,N,0,N,00,N
20230626,140738,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3035,-20,5,-0.65,369829360,121390,21.00,3055,3080,3030,3970,2140,3055,3046.62,4.96,-49652,-24458,3291,3172,3111,2992,2931,3142,2962,551,915,500,2190,5,1,110202945,3345,-63.23,0.44,12,0.11,-48.00,6834.00,3675,20230525,-17.41,2265,20220928,34.00,3675,-17.41,20230525,2380,27.52,20230103,3675,-17.41,20230525,2265,34.00,20220928,2.30,N,126560,500,551 억,,2676734,N,N,0,N,00,N
20230626,130734,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3055,0,3,0.00,329412770,108116,18.71,3055,3080,3030,3970,2140,3055,3046.85,4.97,-43792,-18598,3291,3172,3111,2992,2931,3142,2962,551,915,500,2190,5,1,110202945,3367,-63.65,0.45,12,0.10,-48.00,6834.00,3675,20230525,-16.87,2265,20220928,34.88,3675,-16.87,20230525,2380,28.36,20230103,3675,-16.87,20230525,2265,34.88,20220928,2.30,N,126560,500,551 억,,2682594,N,N,0,N,00,N
20230626,120734,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3055,0,3,0.00,289529840,95054,16.45,3055,3080,3030,3970,2140,3055,3045.95,4.98,-37045,-13935,3291,3172,3111,2992,2931,3142,2962,551,915,500,2190,5,1,110202945,3367,-63.65,0.45,12,0.09,-48.00,6834.00,3675,20230525,-16.87,2265,20220928,34.88,3675,-16.87,20230525,2380,28.36,20230103,3675,-16.87,20230525,2265,34.88,20220928,2.30,N,126560,500,551 억,,2689341,N,N,0,N,00,N
20230626,110733,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3055,0,3,0.00,236114755,77527,13.41,3055,3080,3030,3970,2140,3055,3045.58,4.99,-33221,-11224,3291,3172,3111,2992,2931,3142,2962,551,915,500,2190,5,1,110202945,3367,-63.65,0.45,12,0.07,-48.00,6834.00,3675,20230525,-16.87,2265,20220928,34.88,3675,-16.87,20230525,2380,28.36,20230103,3675,-16.87,20230525,2265,34.88,20220928,2.30,N,126560,500,551 억,,2693165,N,N,0,N,00,N
20230626,100733,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3050,-5,5,-0.16,169660870,55782,9.65,3055,3080,3030,3970,2140,3055,3041.50,5.00,-24804,-11926,3291,3172,3111,2992,2931,3142,2962,551,915,500,2190,5,1,110202945,3361,-63.54,0.45,12,0.05,-48.00,6834.00,3675,20230525,-17.01,2265,20220928,34.66,3675,-17.01,20230525,2380,28.15,20230103,3675,-17.01,20230525,2265,34.66,20220928,2.30,N,126560,500,551 억,,2701582,N,N,0,N,00,N
20230626,090736,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3050,-5,5,-0.16,46332935,15206,2.63,3055,3080,3035,3970,2140,3055,3047.02,5.03,-8085,-5785,3291,3172,3111,2992,2931,3142,2962,551,915,500,2190,5,1,110202945,3361,-63.54,0.45,12,0.01,-48.00,6834.00,3675,20230525,-17.01,2265,20220928,34.66,3675,-17.01,20230525,2380,28.15,20230103,3675,-17.01,20230525,2265,34.66,20220928,2.30,N,126560,500,551 억,,2718301,N,N,0,N,00,N
20230623,174606,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3055,-35,5,-1.13,1802657660,577509,224.86,3090,3230,3050,4015,2165,3090,3121.53,5.05,-163993,-89528,3206,3147,3106,3047,3006,3127,3027,551,925,500,2220,5,1,110202945,3367,-63.65,0.45,12,0.52,-48.00,6834.00,3675,20230525,-16.87,2265,20220928,34.88,3675,-16.87,20230525,2380,28.36,20230103,3675,-16.87,20230525,2265,34.88,20220928,2.33,N,126560,500,551 억,,2726386,N,N,19,N,00,N
20230623,140614,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3060,-30,5,-0.97,1664554975,532333,207.27,3090,3230,3050,4015,2165,3090,3126.91,5.06,-160365,-85900,3206,3147,3106,3047,3006,3127,3027,551,925,500,2220,5,1,110202945,3372,-63.75,0.45,12,0.48,-48.00,6834.00,3675,20230525,-16.73,2265,20220928,35.10,3675,-16.73,20230525,2380,28.57,20230103,3675,-16.73,20230525,2265,35.10,20220928,2.33,N,126560,500,551 억,,2730014,N,N,19,N,00,N
20230622,160700,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3090,-40,5,-1.28,782247835,251756,89.42,3115,3165,3065,4065,2195,3130,3107.17,5.35,-50820,-24866,3206,3167,3136,3097,3066,3152,3082,551,935,500,2250,5,1,110202945,3405,-64.38,0.45,12,0.23,-48.00,6834.00,3675,20230525,-15.92,2265,20220928,36.42,3675,-15.92,20230525,2380,29.83,20230103,3675,-15.92,20230525,2265,36.42,20220928,2.34,N,126560,500,551 억,,2890379,N,N,19,N,00,N
20230622,150145,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3100,-30,5,-0.96,656389910,210882,74.90,3115,3165,3075,4065,2195,3130,3112.59,5.36,-46452,-20575,3206,3167,3136,3097,3066,3152,3082,551,935,500,2250,5,1,110202945,3416,-64.58,0.45,12,0.19,-48.00,6834.00,3675,20230525,-15.65,2265,20220928,36.87,3675,-15.65,20230525,2380,30.25,20230103,3675,-15.65,20230525,2265,36.87,20220928,2.34,N,126560,500,551 억,,2894747,N,N,1819,N,00,N
20230622,140713,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3105,-25,5,-0.80,576200670,184880,65.66,3115,3165,3085,4065,2195,3130,3116.62,5.37,-43059,-17182,3206,3167,3136,3097,3066,3152,3082,551,935,500,2250,5,1,110202945,3422,-64.69,0.45,12,0.17,-48.00,6834.00,3675,20230525,-15.51,2265,20220928,37.09,3675,-15.51,20230525,2380,30.46,20230103,3675,-15.51,20230525,2265,37.09,20220928,2.34,N,126560,500,551 억,,2898140,N,N,1819,N,00,N
20230622,130254,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3105,-25,5,-0.80,398101785,127388,45.24,3115,3165,3100,4065,2195,3130,3125.11,5.41,-18241,-1192,3206,3167,3136,3097,3066,3152,3082,551,935,500,2250,5,1,110202945,3422,-64.69,0.45,12,0.12,-48.00,6834.00,3675,20230525,-15.51,2265,20220928,37.09,3675,-15.51,20230525,2380,30.46,20230103,3675,-15.51,20230525,2265,37.09,20220928,2.34,N,126560,500,551 억,,2922958,N,N,1819,N,00,N
20230622,120422,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3140,10,2,0.32,196160040,62504,22.20,3115,3165,3115,4065,2195,3130,3138.36,5.42,-13053,-1025,3206,3167,3136,3097,3066,3152,3082,551,935,500,2250,5,1,110202945,3460,-65.42,0.46,12,0.06,-48.00,6834.00,3675,20230525,-14.56,2265,20220928,38.63,3675,-14.56,20230525,2380,31.93,20230103,3675,-14.56,20230525,2265,38.63,20220928,2.34,N,126560,500,551 억,,2928146,N,N,1819,N,00,N
20230622,110239,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3140,10,2,0.32,123369815,39265,13.95,3115,3165,3115,4065,2195,3130,3141.98,5.42,-14745,-2628,3206,3167,3136,3097,3066,3152,3082,551,935,500,2250,5,1,110202945,3460,-65.42,0.46,12,0.04,-48.00,6834.00,3675,20230525,-14.56,2265,20220928,38.63,3675,-14.56,20230525,2380,31.93,20230103,3675,-14.56,20230525,2265,38.63,20220928,2.34,N,126560,500,551 억,,2926454,N,N,1819,N,00,N
20230622,100252,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3145,15,2,0.48,80819620,25753,9.15,3115,3150,3115,4065,2195,3130,3138.26,5.43,-9780,-209,3206,3167,3136,3097,3066,3152,3082,551,935,500,2250,5,1,110202945,3466,-65.52,0.46,12,0.02,-48.00,6834.00,3675,20230525,-14.42,2265,20220928,38.85,3675,-14.42,20230525,2380,32.14,20230103,3675,-14.42,20230525,2265,38.85,20220928,2.34,N,126560,500,551 억,,2931419,N,N,1819,N,00,N
20230622,090439,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3125,-5,5,-0.16,14756000,4736,1.68,3115,3125,3115,4065,2195,3130,3115.71,5.45,909,881,3206,3167,3136,3097,3066,3152,3082,551,935,500,2250,5,1,110202945,3444,-65.10,0.46,12,0.00,-48.00,6834.00,3675,20230525,-14.97,2265,20220928,37.97,3675,-14.97,20230525,2380,31.30,20230103,3675,-14.97,20230525,2265,37.97,20220928,2.34,N,126560,500,551 억,,2942108,N,N,1819,N,00,N
20230621,160513,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3130,-35,5,-1.11,880072605,280091,81.22,3150,3175,3105,4110,2220,3165,3142.11,5.45,-60904,10072,3231,3197,3151,3117,3071,3215,3135,551,945,500,2270,5,1,110202945,3449,-65.21,0.46,12,0.25,-48.00,6834.00,3675,20230525,-14.83,2265,20220928,38.19,3675,-14.83,20230525,2380,31.51,20230103,3675,-14.83,20230525,2265,38.19,20220928,2.33,N,126560,500,551 억,,2941199,N,N,1819,N,00,N
20230621,150700,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3140,-25,5,-0.79,861814225,274263,79.53,3150,3175,3105,4110,2220,3165,3142.29,5.45,-61299,9711,3231,3197,3151,3117,3071,3215,3135,551,945,500,2270,5,1,110202945,3460,-65.42,0.46,12,0.25,-48.00,6834.00,3675,20230525,-14.56,2265,20220928,38.63,3675,-14.56,20230525,2380,31.93,20230103,3675,-14.56,20230525,2265,38.63,20220928,2.33,N,126560,500,551 억,,2940804,N,N,278,N,00,N
20230621,140513,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3165,0,3,0.00,776858465,247290,71.70,3150,3175,3105,4110,2220,3165,3141.49,5.46,-56366,14071,3231,3197,3151,3117,3071,3215,3135,551,945,500,2270,5,1,110202945,3488,-65.94,0.46,12,0.22,-48.00,6834.00,3675,20230525,-13.88,2265,20220928,39.74,3675,-13.88,20230525,2380,32.98,20230103,3675,-13.88,20230525,2265,39.74,20220928,2.33,N,126560,500,551 억,,2945737,N,N,278,N,00,N
20230621,130142,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3170,5,2,0.16,699771375,222923,64.64,3150,3175,3105,4110,2220,3165,3139.07,5.47,-50177,14007,3231,3197,3151,3117,3071,3215,3135,551,945,500,2270,5,1,110202945,3493,-66.04,0.46,12,0.20,-48.00,6834.00,3675,20230525,-13.74,2265,20220928,39.96,3675,-13.74,20230525,2380,33.19,20230103,3675,-13.74,20230525,2265,39.96,20220928,2.33,N,126560,500,551 억,,2951926,N,N,278,N,00,N
20230621,121024,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3165,0,3,0.00,610840575,194848,56.50,3150,3170,3105,4110,2220,3165,3134.96,5.47,-47638,5032,3231,3197,3151,3117,3071,3215,3135,551,945,500,2270,5,1,110202945,3488,-65.94,0.46,12,0.18,-48.00,6834.00,3675,20230525,-13.88,2265,20220928,39.74,3675,-13.88,20230525,2380,32.98,20230103,3675,-13.88,20230525,2265,39.74,20220928,2.33,N,126560,500,551 억,,2954465,N,N,278,N,00,N
20230621,110654,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3135,-30,5,-0.95,406279475,130116,37.73,3150,3165,3105,4110,2220,3165,3122.44,5.51,-26927,-2779,3231,3197,3151,3117,3071,3215,3135,551,945,500,2270,5,1,110202945,3455,-65.31,0.46,12,0.12,-48.00,6834.00,3675,20230525,-14.69,2265,20220928,38.41,3675,-14.69,20230525,2380,31.72,20230103,3675,-14.69,20230525,2265,38.41,20220928,2.33,N,126560,500,551 억,,2975176,N,N,278,N,00,N
20230621,100829,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3125,-40,5,-1.26,281098885,90135,26.14,3150,3165,3105,4110,2220,3165,3118.64,5.53,-15518,-2555,3231,3197,3151,3117,3071,3215,3135,551,945,500,2270,5,1,110202945,3444,-65.10,0.46,12,0.08,-48.00,6834.00,3675,20230525,-14.97,2265,20220928,37.97,3675,-14.97,20230525,2380,31.30,20230103,3675,-14.97,20230525,2265,37.97,20220928,2.33,N,126560,500,551 억,,2986585,N,N,278,N,00,N
20230621,091025,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3150,-15,5,-0.47,9948890,3167,0.92,3150,3150,3130,4110,2220,3165,3141.42,5.56,-1348,-940,3231,3197,3151,3117,3071,3215,3135,551,945,500,2270,5,1,110202945,3471,-65.62,0.46,12,0.00,-48.00,6834.00,3675,20230525,-14.29,2265,20220928,39.07,3675,-14.29,20230525,2380,32.35,20230103,3675,-14.29,20230525,2265,39.07,20220928,2.33,N,126560,500,551 억,,3000755,N,N,278,N,00,N
20230620,160134,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3165,55,2,1.77,1085849910,344807,168.87,3105,3185,3105,4040,2180,3110,3149.15,5.56,-113118,16882,3153,3131,3118,3096,3083,3125,3090,551,930,500,2230,5,1,110202945,3488,-65.94,0.46,12,0.31,-48.00,6834.00,3675,20230525,-13.88,2265,20220928,39.74,3675,-13.88,20230525,2380,32.98,20230103,3675,-13.88,20230525,2265,39.74,20220928,2.34,N,126560,500,551 억,,3002103,N,N,278,N,00,N
20230620,150912,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3180,70,2,2.25,1007057590,320026,156.74,3105,3180,3105,4040,2180,3110,3146.80,5.59,-95604,21444,3153,3131,3118,3096,3083,3125,3090,551,930,500,2230,5,1,110202945,3504,-66.25,0.47,12,0.29,-48.00,6834.00,3675,20230525,-13.47,2265,20220928,40.40,3675,-13.47,20230525,2380,33.61,20230103,3675,-13.47,20230525,2265,40.40,20220928,2.34,N,126560,500,551 억,,3019617,N,N,21,N,00,N
20230620,140354,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3150,40,2,1.29,629259655,200789,98.34,3105,3170,3105,4040,2180,3110,3133.93,5.70,-39799,26973,3153,3131,3118,3096,3083,3125,3090,551,930,500,2230,5,1,110202945,3471,-65.62,0.46,12,0.18,-48.00,6834.00,3675,20230525,-14.29,2265,20220928,39.07,3675,-14.29,20230525,2380,32.35,20230103,3675,-14.29,20230525,2265,39.07,20220928,2.34,N,126560,500,551 억,,3075422,N,N,21,N,00,N
20230620,131020,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3135,25,2,0.80,446572610,142736,69.91,3105,3165,3105,4040,2180,3110,3128.66,5.76,-6774,38184,3153,3131,3118,3096,3083,3125,3090,551,930,500,2230,5,1,110202945,3455,-65.31,0.46,12,0.13,-48.00,6834.00,3675,20230525,-14.69,2265,20220928,38.41,3675,-14.69,20230525,2380,31.72,20230103,3675,-14.69,20230525,2265,38.41,20220928,2.34,N,126560,500,551 억,,3108447,N,N,21,N,00,N
20230620,120431,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3125,15,2,0.48,401264220,128257,62.82,3105,3165,3105,4040,2180,3110,3128.60,5.76,-3067,39533,3153,3131,3118,3096,3083,3125,3090,551,930,500,2230,5,1,110202945,3444,-65.10,0.46,12,0.12,-48.00,6834.00,3675,20230525,-14.97,2265,20220928,37.97,3675,-14.97,20230525,2380,31.30,20230103,3675,-14.97,20230525,2265,37.97,20220928,2.34,N,126560,500,551 억,,3112154,N,N,21,N,00,N
20230620,110453,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3115,5,2,0.16,374703315,119748,58.65,3105,3165,3105,4040,2180,3110,3129.10,5.77,-882,41718,3153,3131,3118,3096,3083,3125,3090,551,930,500,2230,5,1,110202945,3433,-64.90,0.46,12,0.11,-48.00,6834.00,3675,20230525,-15.24,2265,20220928,37.53,3675,-15.24,20230525,2380,30.88,20230103,3675,-15.24,20230525,2265,37.53,20220928,2.34,N,126560,500,551 억,,3114339,N,N,21,N,00,N
20230620,100904,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3130,20,2,0.64,324170245,103566,50.72,3105,3165,3105,4040,2180,3110,3130.08,5.77,2598,45198,3153,3131,3118,3096,3083,3125,3090,551,930,500,2230,5,1,110202945,3449,-65.21,0.46,12,0.09,-48.00,6834.00,3675,20230525,-14.83,2265,20220928,38.19,3675,-14.83,20230525,2380,31.51,20230103,3675,-14.83,20230525,2265,38.19,20220928,2.34,N,126560,500,551 억,,3117819,N,N,21,N,00,N
20230620,090724,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3150,40,2,1.29,162099865,52009,25.47,3105,3160,3105,4040,2180,3110,3116.77,5.79,11847,36858,3153,3131,3118,3096,3083,3125,3090,551,930,500,2230,5,1,110202945,3471,-65.62,0.46,12,0.05,-48.00,6834.00,3675,20230525,-14.29,2265,20220928,39.07,3675,-14.29,20230525,2380,32.35,20230103,3675,-14.29,20230525,2265,39.07,20220928,2.34,N,126560,500,551 억,,3127068,N,N,21,N,00,N
20230619,160327,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3110,-35,5,-1.11,633225545,203077,64.58,3140,3140,3105,4085,2205,3145,3118.18,5.77,-20283,39831,3211,3177,3151,3117,3091,3165,3105,551,940,500,2260,5,1,110202945,3427,-64.79,0.46,12,0.18,-48.00,6834.00,3675,20230525,-15.37,2265,20220928,37.31,3675,-15.37,20230525,2380,30.67,20230103,3675,-15.37,20230525,2265,37.31,20220928,2.35,N,126560,500,551 억,,3115221,N,N,21,N,00,N
20230619,150805,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3110,-35,5,-1.11,612860025,196527,62.50,3140,3140,3105,4085,2205,3145,3118.45,5.77,-20299,39815,3211,3177,3151,3117,3091,3165,3105,551,940,500,2260,5,1,110202945,3427,-64.79,0.46,12,0.18,-48.00,6834.00,3675,20230525,-15.37,2265,20220928,37.31,3675,-15.37,20230525,2380,30.67,20230103,3675,-15.37,20230525,2265,37.31,20220928,2.35,N,126560,500,551 억,,3115205,N,N,3,N,00,N
20230619,141005,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3125,-20,5,-0.64,382849170,122594,38.99,3140,3140,3110,4085,2205,3145,3122.90,5.77,-21302,11499,3211,3177,3151,3117,3091,3165,3105,551,940,500,2260,5,1,110202945,3444,-65.10,0.46,12,0.11,-48.00,6834.00,3675,20230525,-14.97,2265,20220928,37.97,3675,-14.97,20230525,2380,31.30,20230103,3675,-14.97,20230525,2265,37.97,20220928,2.35,N,126560,500,551 억,,3114202,N,N,3,N,00,N
20230619,130928,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3135,-10,5,-0.32,349675850,111975,35.61,3140,3140,3110,4085,2205,3145,3122.80,5.76,-22652,10115,3211,3177,3151,3117,3091,3165,3105,551,940,500,2260,5,1,110202945,3455,-65.31,0.46,12,0.10,-48.00,6834.00,3675,20230525,-14.69,2265,20220928,38.41,3675,-14.69,20230525,2380,31.72,20230103,3675,-14.69,20230525,2265,38.41,20220928,2.35,N,126560,500,551 억,,3112852,N,N,3,N,00,N
20230619,121035,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3130,-15,5,-0.48,295662470,94694,30.11,3140,3140,3110,4085,2205,3145,3122.29,5.79,-10716,9290,3211,3177,3151,3117,3091,3165,3105,551,940,500,2260,5,1,110202945,3449,-65.21,0.46,12,0.09,-48.00,6834.00,3675,20230525,-14.83,2265,20220928,38.19,3675,-14.83,20230525,2380,31.51,20230103,3675,-14.83,20230525,2265,38.19,20220928,2.35,N,126560,500,551 억,,3124788,N,N,3,N,00,N
20230619,110732,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3120,-25,5,-0.79,244464235,78323,24.91,3140,3140,3110,4085,2205,3145,3121.23,5.79,-9637,5337,3211,3177,3151,3117,3091,3165,3105,551,940,500,2260,5,1,110202945,3438,-65.00,0.46,12,0.07,-48.00,6834.00,3675,20230525,-15.10,2265,20220928,37.75,3675,-15.10,20230525,2380,31.09,20230103,3675,-15.10,20230525,2265,37.75,20220928,2.35,N,126560,500,551 억,,3125867,N,N,3,N,00,N
20230619,100633,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3120,-25,5,-0.79,154318620,49438,15.72,3140,3140,3110,4085,2205,3145,3121.46,5.79,-10856,-2423,3211,3177,3151,3117,3091,3165,3105,551,940,500,2260,5,1,110202945,3438,-65.00,0.46,12,0.04,-48.00,6834.00,3675,20230525,-15.10,2265,20220928,37.75,3675,-15.10,20230525,2380,31.09,20230103,3675,-15.10,20230525,2265,37.75,20220928,2.35,N,126560,500,551 억,,3124648,N,N,3,N,00,N
20230619,090657,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3130,-15,5,-0.48,18265510,5819,1.85,3140,3140,3130,4085,2205,3145,3138.94,5.80,-3153,-2403,3211,3177,3151,3117,3091,3165,3105,551,940,500,2260,5,1,110202945,3449,-65.21,0.46,12,0.01,-48.00,6834.00,3675,20230525,-14.83,2265,20220928,38.19,3675,-14.83,20230525,2380,31.51,20230103,3675,-14.83,20230525,2265,38.19,20220928,2.35,N,126560,500,551 억,,3132351,N,N,3,N,00,N
20230616,160935,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3145,-15,5,-0.47,975482695,310570,130.10,3165,3185,3125,4105,2215,3160,3140.92,5.81,-127315,-65224,3233,3196,3178,3141,3123,3187,3132,551,945,500,2270,5,1,110202945,3466,-65.52,0.46,12,0.28,-48.00,6834.00,3675,20230525,-14.42,2265,20220928,38.85,3675,-14.42,20230525,2380,32.14,20230103,3675,-14.42,20230525,2265,38.85,20220928,2.41,N,126560,500,551 억,,3136247,N,N,3,N,00,N
20230616,150501,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3145,-15,5,-0.47,957892765,304978,127.76,3165,3185,3125,4105,2215,3160,3140.84,5.81,-127790,-65134,3233,3196,3178,3141,3123,3187,3132,551,945,500,2270,5,1,110202945,3466,-65.52,0.46,12,0.28,-48.00,6834.00,3675,20230525,-14.42,2265,20220928,38.85,3675,-14.42,20230525,2380,32.14,20230103,3675,-14.42,20230525,2265,38.85,20220928,2.41,N,126560,500,551 억,,3135772,N,N,0,N,00,N
20230616,140947,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3135,-25,5,-0.79,816159310,259988,108.91,3165,3185,3125,4105,2215,3160,3139.20,5.84,-110858,-57920,3233,3196,3178,3141,3123,3187,3132,551,945,500,2270,5,1,110202945,3455,-65.31,0.46,12,0.24,-48.00,6834.00,3675,20230525,-14.69,2265,20220928,38.41,3675,-14.69,20230525,2380,31.72,20230103,3675,-14.69,20230525,2265,38.41,20220928,2.41,N,126560,500,551 억,,3152704,N,N,0,N,00,N
20230616,130919,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3130,-30,5,-0.95,655720840,208997,87.55,3165,3185,3125,4105,2215,3160,3137.43,5.91,-69955,-38158,3233,3196,3178,3141,3123,3187,3132,551,945,500,2270,5,1,110202945,3449,-65.21,0.46,12,0.19,-48.00,6834.00,3675,20230525,-14.83,2265,20220928,38.19,3675,-14.83,20230525,2380,31.51,20230103,3675,-14.83,20230525,2265,38.19,20220928,2.41,N,126560,500,551 억,,3193607,N,N,0,N,00,N
20230616,120352,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3135,-25,5,-0.79,414855160,132123,55.35,3165,3185,3130,4105,2215,3160,3139.87,5.98,-33530,-9882,3233,3196,3178,3141,3123,3187,3132,551,945,500,2270,5,1,110202945,3455,-65.31,0.46,12,0.12,-48.00,6834.00,3675,20230525,-14.69,2265,20220928,38.41,3675,-14.69,20230525,2380,31.72,20230103,3675,-14.69,20230525,2265,38.41,20220928,2.41,N,126560,500,551 억,,3230032,N,N,0,N,00,N
20230616,111014,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3135,-25,5,-0.79,354160765,112784,47.25,3165,3185,3130,4105,2215,3160,3140.12,5.99,-26826,-5687,3233,3196,3178,3141,3123,3187,3132,551,945,500,2270,5,1,110202945,3455,-65.31,0.46,12,0.10,-48.00,6834.00,3675,20230525,-14.69,2265,20220928,38.41,3675,-14.69,20230525,2380,31.72,20230103,3675,-14.69,20230525,2265,38.41,20220928,2.41,N,126560,500,551 억,,3236736,N,N,0,N,00,N
20230616,100216,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3140,-20,5,-0.63,219721890,69913,29.29,3165,3185,3130,4105,2215,3160,3142.72,6.04,-2927,2013,3233,3196,3178,3141,3123,3187,3132,551,945,500,2270,5,1,110202945,3460,-65.42,0.46,12,0.06,-48.00,6834.00,3675,20230525,-14.56,2265,20220928,38.63,3675,-14.56,20230525,2380,31.93,20230103,3675,-14.56,20230525,2265,38.63,20220928,2.41,N,126560,500,551 억,,3260635,N,N,0,N,00,N
20230616,090428,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3155,-5,5,-0.16,18596490,5882,2.46,3165,3185,3155,4105,2215,3160,3161.68,6.04,-803,25,3233,3196,3178,3141,3123,3187,3132,551,945,500,2270,5,1,110202945,3477,-65.73,0.46,12,0.01,-48.00,6834.00,3675,20230525,-14.15,2265,20220928,39.29,3675,-14.15,20230525,2380,32.56,20230103,3675,-14.15,20230525,2265,39.29,20220928,2.41,N,126560,500,551 억,,3262759,N,N,0,N,00,N
20230615,150619,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3165,-45,5,-1.40,635092255,199713,63.79,3200,3215,3160,4170,2250,3210,3180.02,6.07,-53154,-35497,3256,3232,3201,3177,3146,3245,3190,551,960,500,2310,5,1,110202945,3488,-65.94,0.46,12,0.18,-48.00,6834.00,3675,20230525,-13.88,2265,20220928,39.74,3675,-13.88,20230525,2380,32.98,20230103,3675,-13.88,20230525,2265,39.74,20220928,2.41,N,126560,500,551 억,,3279527,N,N,0,N,00,N
20230615,141113,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3175,-35,5,-1.09,531138300,166872,53.30,3200,3215,3165,4170,2250,3210,3182.91,6.10,-37552,-19895,3256,3232,3201,3177,3146,3245,3190,551,960,500,2310,5,1,110202945,3499,-66.15,0.46,12,0.15,-48.00,6834.00,3675,20230525,-13.61,2265,20220928,40.18,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2265,40.18,20220928,2.41,N,126560,500,551 억,,3295129,N,N,0,N,00,N
20230615,131118,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3170,-40,5,-1.25,492074345,154538,49.36,3200,3215,3165,4170,2250,3210,3184.16,6.12,-30157,-12500,3256,3232,3201,3177,3146,3245,3190,551,960,500,2310,5,1,110202945,3493,-66.04,0.46,12,0.14,-48.00,6834.00,3675,20230525,-13.74,2265,20220928,39.96,3675,-13.74,20230525,2380,33.19,20230103,3675,-13.74,20230525,2265,39.96,20220928,2.41,N,126560,500,551 억,,3302524,N,N,0,N,00,N
20230615,120847,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3180,-30,5,-0.93,455885255,143129,45.72,3200,3215,3165,4170,2250,3210,3185.14,6.12,-29157,-11500,3256,3232,3201,3177,3146,3245,3190,551,960,500,2310,5,1,110202945,3504,-66.25,0.47,12,0.13,-48.00,6834.00,3675,20230525,-13.47,2265,20220928,40.40,3675,-13.47,20230525,2380,33.61,20230103,3675,-13.47,20230525,2265,40.40,20220928,2.41,N,126560,500,551 억,,3303524,N,N,0,N,00,N
20230615,110856,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3170,-40,5,-1.25,362774535,113742,36.33,3200,3215,3170,4170,2250,3210,3189.45,6.12,-27478,-9821,3256,3232,3201,3177,3146,3245,3190,551,960,500,2310,5,1,110202945,3493,-66.04,0.46,12,0.10,-48.00,6834.00,3675,20230525,-13.74,2265,20220928,39.96,3675,-13.74,20230525,2380,33.19,20230103,3675,-13.74,20230525,2265,39.96,20220928,2.41,N,126560,500,551 억,,3305203,N,N,0,N,00,N
20230611,184902,55,50.00,KOSPI,,통신업,N,N,N,Y,50,N,3250,-40,5,-1.22,1692195125,519696,78.90,3300,3300,3225,4275,2305,3290,3256.06,6.29,-79987,-12511,3353,3321,3288,3256,3223,3337,3272,551,985,500,2360,5,1,110202945,3582,-67.71,0.48,12,0.47,-48.00,6834.00,3675,20230525,-11.56,2265,20220928,43.49,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2265,43.49,20220928,2.37,N,126560,500,551 억,,3395333,N,N,1,N,00,N