KissMeData/126560/price/prices-20231101.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
20231130,160854,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,-30,5,-0.92,625465125,193326,144.99,3250,3260,3205,4230,2280,3255,3235.34,2.75,-33492,-64712,3345,3300,3250,3205,3155,3302,3207,551,975,500,2400,5,1,110202945,3554,-67.19,0.47,12,0.18,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.12,N,126560,500,551 억,,1485490,N,N,0,N,00,N
20231130,150854,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,-5,5,-0.15,581787185,179842,134.87,3250,3260,3205,4230,2280,3255,3234.99,2.75,-32735,-63954,3345,3300,3250,3205,3155,3302,3207,551,975,500,2400,5,1,110202945,3582,-67.71,0.48,12,0.16,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.12,N,126560,500,551 억,,1486247,N,N,0,N,00,N
20231130,140849,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,-5,5,-0.15,467821975,144777,108.58,3250,3260,3205,4230,2280,3255,3231.33,2.76,-28590,-59809,3345,3300,3250,3205,3155,3302,3207,551,975,500,2400,5,1,110202945,3582,-67.71,0.48,12,0.13,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.12,N,126560,500,551 억,,1490392,N,N,0,N,00,N
20231130,130848,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,0,3,0.00,359881730,111577,83.68,3250,3255,3205,4230,2280,3255,3225.41,2.77,-24149,-55063,3345,3300,3250,3205,3155,3302,3207,551,975,500,2400,5,1,110202945,3587,-67.81,0.48,12,0.10,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.12,N,126560,500,551 억,,1494833,N,N,0,N,00,N
20231130,120900,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,0,3,0.00,311190665,96563,72.42,3250,3255,3205,4230,2280,3255,3222.67,2.78,-19558,-50472,3345,3300,3250,3205,3155,3302,3207,551,975,500,2400,5,1,110202945,3587,-67.81,0.48,12,0.09,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.12,N,126560,500,551 억,,1499424,N,N,0,N,00,N
20231130,110856,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,-10,5,-0.31,226393725,70377,52.78,3250,3255,3205,4230,2280,3255,3216.87,2.80,-6053,-36967,3345,3300,3250,3205,3155,3302,3207,551,975,500,2400,5,1,110202945,3576,-67.60,0.47,12,0.06,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.12,N,126560,500,551 억,,1512929,N,N,0,N,00,N
20231130,100849,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,-35,5,-1.08,35632645,11042,8.28,3250,3255,3220,4230,2280,3255,3227.01,2.81,-1184,-1542,3345,3300,3250,3205,3155,3302,3207,551,975,500,2400,5,1,110202945,3549,-67.08,0.47,12,0.01,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.12,N,126560,500,551 억,,1517798,N,N,0,N,00,N
20231130,090850,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,-5,5,-0.15,2969155,916,0.69,3250,3255,3235,4230,2280,3255,3241.44,2.81,54,54,3345,3300,3250,3205,3155,3302,3207,551,975,500,2400,5,1,110202945,3582,-67.71,0.48,12,0.00,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.12,N,126560,500,551 억,,1519036,N,N,0,N,00,N
20231129,160846,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,0,3,0.00,430554220,133059,84.56,3255,3295,3200,4230,2280,3255,3235.81,2.81,13040,11746,3345,3300,3255,3210,3165,3277,3187,551,975,500,2400,5,1,110202945,3587,-67.81,0.48,12,0.12,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.16,N,126560,500,551 억,,1518602,N,N,1,N,00,N
20231129,150854,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,-15,5,-0.46,393883050,121749,77.37,3255,3295,3200,4230,2280,3255,3235.21,2.81,11878,9534,3345,3300,3255,3210,3165,3277,3187,551,975,500,2400,5,1,110202945,3571,-67.50,0.47,12,0.11,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.16,N,126560,500,551 억,,1517440,N,N,1,N,00,N
20231129,140848,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3265,10,2,0.31,375693345,116147,73.81,3255,3295,3200,4230,2280,3255,3234.64,2.81,11710,9653,3345,3300,3255,3210,3165,3277,3187,551,975,500,2400,5,1,110202945,3598,-68.02,0.48,12,0.11,-48.00,6834.00,3675,20230525,-11.16,2380,20230103,37.18,3675,-11.16,20230525,2380,37.18,20230103,3675,-11.16,20230525,2380,37.18,20230103,1.16,N,126560,500,551 억,,1517272,N,N,1,N,00,N
20231129,130849,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,-5,5,-0.15,325294255,100648,63.96,3255,3295,3200,4230,2280,3255,3232.00,2.81,11551,9255,3345,3300,3255,3210,3165,3277,3187,551,975,500,2400,5,1,110202945,3582,-67.71,0.48,12,0.09,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.16,N,126560,500,551 억,,1517113,N,N,1,N,00,N
20231129,120851,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,-5,5,-0.15,292113430,90400,57.45,3255,3295,3200,4230,2280,3255,3231.34,2.80,7306,7239,3345,3300,3255,3210,3165,3277,3187,551,975,500,2400,5,1,110202945,3582,-67.71,0.48,12,0.08,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.16,N,126560,500,551 억,,1512868,N,N,1,N,00,N
20231129,110850,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,-5,5,-0.15,260042970,80496,51.15,3255,3295,3200,4230,2280,3255,3230.51,2.79,486,486,3345,3300,3255,3210,3165,3277,3187,551,975,500,2400,5,1,110202945,3582,-67.71,0.48,12,0.07,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.16,N,126560,500,551 억,,1506048,N,N,1,N,00,N
20231129,100849,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,-15,5,-0.46,148372300,45898,29.17,3255,3295,3200,4230,2280,3255,3232.65,2.78,-2648,-2730,3345,3300,3255,3210,3165,3277,3187,551,975,500,2400,5,1,110202945,3571,-67.50,0.47,12,0.04,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.16,N,126560,500,551 억,,1502914,N,N,1,N,00,N
20231129,090845,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3265,10,2,0.31,104500255,32408,20.59,3255,3295,3200,4230,2280,3255,3224.52,2.79,-308,-338,3345,3300,3255,3210,3165,3277,3187,551,975,500,2400,5,1,110202945,3598,-68.02,0.48,12,0.03,-48.00,6834.00,3675,20230525,-11.16,2380,20230103,37.18,3675,-11.16,20230525,2380,37.18,20230103,3675,-11.16,20230525,2380,37.18,20230103,1.16,N,126560,500,551 억,,1505254,N,N,1,N,00,N
20231128,160846,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,0,3,0.00,512300575,157312,85.63,3265,3300,3210,4230,2280,3255,3256.60,2.79,39459,5974,3308,3281,3233,3206,3158,3295,3220,551,975,500,2400,5,1,110202945,3587,-67.81,0.48,12,0.14,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.15,N,126560,500,551 억,,1505562,N,N,1,N,00,N
20231128,150750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,-5,5,-0.15,465497045,142892,77.79,3265,3300,3210,4230,2280,3255,3257.68,2.79,38327,4395,3308,3281,3233,3206,3158,3295,3220,551,975,500,2400,5,1,110202945,3582,-67.71,0.48,12,0.13,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.15,N,126560,500,551 억,,1504430,N,N,0,N,00,N
20231128,140846,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3265,10,2,0.31,428777645,131609,71.64,3265,3300,3210,4230,2280,3255,3257.97,2.79,38273,4341,3308,3281,3233,3206,3158,3295,3220,551,975,500,2400,5,1,110202945,3598,-68.02,0.48,12,0.12,-48.00,6834.00,3675,20230525,-11.16,2380,20230103,37.18,3675,-11.16,20230525,2380,37.18,20230103,3675,-11.16,20230525,2380,37.18,20230103,1.15,N,126560,500,551 억,,1504376,N,N,0,N,00,N
20231128,130840,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3265,10,2,0.31,415639065,127581,69.45,3265,3300,3210,4230,2280,3255,3257.84,2.79,38273,4270,3308,3281,3233,3206,3158,3295,3220,551,975,500,2400,5,1,110202945,3598,-68.02,0.48,12,0.12,-48.00,6834.00,3675,20230525,-11.16,2380,20230103,37.18,3675,-11.16,20230525,2380,37.18,20230103,3675,-11.16,20230525,2380,37.18,20230103,1.15,N,126560,500,551 억,,1504376,N,N,0,N,00,N
20231128,120845,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,-5,5,-0.15,390291740,119816,65.22,3265,3300,3210,4230,2280,3255,3257.43,2.79,38570,4606,3308,3281,3233,3206,3158,3295,3220,551,975,500,2400,5,1,110202945,3582,-67.71,0.48,12,0.11,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.15,N,126560,500,551 억,,1504673,N,N,0,N,00,N
20231128,110845,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,-20,5,-0.61,382013955,117261,63.83,3265,3300,3210,4230,2280,3255,3257.81,2.79,40104,6140,3308,3281,3233,3206,3158,3295,3220,551,975,500,2400,5,1,110202945,3565,-67.40,0.47,12,0.11,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.15,N,126560,500,551 억,,1506207,N,N,0,N,00,N
20231128,100842,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,0,3,0.00,224831415,68626,37.36,3265,3300,3255,4230,2280,3255,3276.18,2.76,26064,25988,3308,3281,3233,3206,3158,3295,3220,551,975,500,2400,5,1,110202945,3587,-67.81,0.48,12,0.06,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.15,N,126560,500,551 억,,1492167,N,N,0,N,00,N
20231128,090842,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3290,35,2,1.08,31882870,9728,5.30,3265,3295,3260,4230,2280,3255,3277.43,2.72,5264,4793,3308,3281,3233,3206,3158,3295,3220,551,975,500,2400,5,1,110202945,3626,-68.54,0.48,12,0.01,-48.00,6834.00,3675,20230525,-10.48,2380,20230103,38.24,3675,-10.48,20230525,2380,38.24,20230103,3675,-10.48,20230525,2380,38.24,20230103,1.15,N,126560,500,551 억,,1471367,N,N,0,N,00,N
20231127,160839,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,45,2,1.40,593856710,183517,206.15,3200,3260,3185,4170,2250,3210,3235.98,2.72,17810,-13828,3273,3241,3218,3186,3163,3230,3175,551,960,500,2370,5,1,110202945,3587,-67.81,0.48,12,0.17,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.19,N,126560,500,551 억,,1466103,N,N,0,N,00,N
20231127,150842,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,45,2,1.40,590445460,182469,204.97,3200,3255,3185,4170,2250,3210,3235.87,2.72,18158,-14148,3273,3241,3218,3186,3163,3230,3175,551,960,500,2370,5,1,110202945,3587,-67.81,0.48,12,0.17,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.19,N,126560,500,551 억,,1466451,N,N,0,N,00,N
20231127,140847,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,40,2,1.25,522424060,161547,181.47,3200,3255,3185,4170,2250,3210,3233.88,2.70,9774,-23559,3273,3241,3218,3186,3163,3230,3175,551,960,500,2370,5,1,110202945,3582,-67.71,0.48,12,0.15,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.19,N,126560,500,551 억,,1458067,N,N,0,N,00,N
20231127,130845,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,40,2,1.25,460351140,142450,160.02,3200,3255,3185,4170,2250,3210,3231.67,2.69,2471,-29947,3273,3241,3218,3186,3163,3230,3175,551,960,500,2370,5,1,110202945,3582,-67.71,0.48,12,0.13,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.19,N,126560,500,551 억,,1450764,N,N,0,N,00,N
20231127,120847,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,40,2,1.25,369523120,114509,128.63,3200,3255,3185,4170,2250,3210,3227.02,2.68,886,-30932,3273,3241,3218,3186,3163,3230,3175,551,960,500,2370,5,1,110202945,3582,-67.71,0.48,12,0.10,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.19,N,126560,500,551 억,,1449179,N,N,0,N,00,N
20231127,110833,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,30,2,0.93,314967220,97709,109.76,3200,3255,3185,4170,2250,3210,3223.52,2.68,-93,-31966,3273,3241,3218,3186,3163,3230,3175,551,960,500,2370,5,1,110202945,3571,-67.50,0.47,12,0.09,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.19,N,126560,500,551 억,,1448200,N,N,0,N,00,N
20231127,100832,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-15,5,-0.47,76718070,23976,26.93,3200,3225,3190,4170,2250,3210,3199.79,2.68,1421,-16550,3273,3241,3218,3186,3163,3230,3175,551,960,500,2370,5,1,110202945,3521,-66.56,0.47,12,0.02,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.19,N,126560,500,551 억,,1449714,N,N,0,N,00,N
20231127,090836,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,15,2,0.47,1851910,578,0.65,3200,3225,3200,4170,2250,3210,3204.00,2.68,553,227,3273,3241,3218,3186,3163,3230,3175,551,960,500,2370,5,1,110202945,3554,-67.19,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.19,N,126560,500,551 억,,1448846,N,N,0,N,00,N
20231124,160828,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-20,5,-0.62,285529805,89014,64.67,3250,3250,3195,4195,2265,3230,3207.70,2.68,12330,12360,3293,3261,3223,3191,3153,3277,3207,551,965,500,2390,5,1,110202945,3538,-66.88,0.47,12,0.08,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.20,N,126560,500,551 억,,1448293,N,N,0,N,00,N
20231124,150837,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,-15,5,-0.46,251721695,78482,57.02,3250,3250,3195,4195,2265,3230,3207.38,2.68,12199,12169,3293,3261,3223,3191,3153,3277,3207,551,965,500,2390,5,1,110202945,3543,-66.98,0.47,12,0.07,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.20,N,126560,500,551 억,,1448162,N,N,0,N,00,N
20231124,140837,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,-10,5,-0.31,212476385,66269,48.15,3250,3250,3195,4195,2265,3230,3206.27,2.68,10477,10338,3293,3261,3223,3191,3153,3277,3207,551,965,500,2390,5,1,110202945,3549,-67.08,0.47,12,0.06,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.20,N,126560,500,551 억,,1446440,N,N,0,N,00,N
20231124,130833,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,-15,5,-0.46,201541400,62866,45.68,3250,3250,3195,4195,2265,3230,3205.89,2.68,10256,9880,3293,3261,3223,3191,3153,3277,3207,551,965,500,2390,5,1,110202945,3543,-66.98,0.47,12,0.06,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.20,N,126560,500,551 억,,1446219,N,N,0,N,00,N
20231124,120839,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,-15,5,-0.46,186389085,58154,42.25,3250,3250,3195,4195,2265,3230,3205.09,2.68,11815,11439,3293,3261,3223,3191,3153,3277,3207,551,965,500,2390,5,1,110202945,3543,-66.98,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.20,N,126560,500,551 억,,1447778,N,N,0,N,00,N
20231124,110835,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-20,5,-0.62,176551540,55091,40.03,3250,3250,3195,4195,2265,3230,3204.73,2.68,11615,11239,3293,3261,3223,3191,3153,3277,3207,551,965,500,2390,5,1,110202945,3538,-66.88,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.20,N,126560,500,551 억,,1447578,N,N,0,N,00,N
20231124,100834,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-25,5,-0.77,161433440,50374,36.60,3250,3250,3195,4195,2265,3230,3204.70,2.68,11196,11026,3293,3261,3223,3191,3153,3277,3207,551,965,500,2390,5,1,110202945,3532,-66.77,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.20,N,126560,500,551 억,,1447159,N,N,0,N,00,N
20231124,090831,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,-5,5,-0.15,14393940,4475,3.25,3250,3250,3210,4195,2265,3230,3216.52,2.67,3946,3961,3293,3261,3223,3191,3153,3277,3207,551,965,500,2390,5,1,110202945,3554,-67.19,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.20,N,126560,500,551 억,,1439909,N,N,0,N,00,N
20231123,160822,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,30,2,0.94,443404075,137552,132.03,3200,3255,3185,4160,2240,3200,3223.54,2.66,-8336,-8062,3276,3237,3216,3177,3156,3227,3167,551,960,500,2360,5,1,110202945,3560,-67.29,0.47,12,0.12,-48.00,6834.00,3675,20230525,-12.11,2380,20230103,35.71,3675,-12.11,20230525,2380,35.71,20230103,3675,-12.11,20230525,2380,35.71,20230103,1.20,N,126560,500,551 억,,1435784,N,N,6,N,00,N
20231123,150849,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,50,2,1.56,425743560,132098,126.79,3200,3255,3185,4160,2240,3200,3222.94,2.66,-8213,-8174,3276,3237,3216,3177,3156,3227,3167,551,960,500,2360,5,1,110202945,3582,-67.71,0.48,12,0.12,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.20,N,126560,500,551 억,,1435907,N,N,6,N,00,N
20231123,140846,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,10,2,0.31,199149900,62239,59.74,3200,3230,3185,4160,2240,3200,3199.76,2.68,2190,2161,3276,3237,3216,3177,3156,3227,3167,551,960,500,2360,5,1,110202945,3538,-66.88,0.47,12,0.06,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.20,N,126560,500,551 억,,1446310,N,N,6,N,00,N
20231123,130848,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,10,2,0.31,160524910,50190,48.17,3200,3225,3185,4160,2240,3200,3198.34,2.68,733,723,3276,3237,3216,3177,3156,3227,3167,551,960,500,2360,5,1,110202945,3538,-66.88,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.20,N,126560,500,551 억,,1444853,N,N,6,N,00,N
20231123,120835,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,0,3,0.00,37667165,11762,11.29,3200,3225,3195,4160,2240,3200,3202.45,2.68,1040,1040,3276,3237,3216,3177,3156,3227,3167,551,960,500,2360,5,1,110202945,3526,-66.67,0.47,12,0.01,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.20,N,126560,500,551 억,,1445160,N,N,6,N,00,N
20231123,110855,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,0,3,0.00,33065760,10323,9.91,3200,3225,3195,4160,2240,3200,3203.12,2.68,1467,1467,3276,3237,3216,3177,3156,3227,3167,551,960,500,2360,5,1,110202945,3526,-66.67,0.47,12,0.01,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.20,N,126560,500,551 억,,1445587,N,N,6,N,00,N
20231123,100836,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,25,2,0.78,12453725,3882,3.73,3200,3225,3200,4160,2240,3200,3208.07,2.68,972,972,3276,3237,3216,3177,3156,3227,3167,551,960,500,2360,5,1,110202945,3554,-67.19,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.20,N,126560,500,551 억,,1445092,N,N,6,N,00,N
20231123,090834,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,20,2,0.62,445125,139,0.13,3200,3225,3200,4160,2240,3200,3202.34,2.67,-16,-16,3276,3237,3216,3177,3156,3227,3167,551,960,500,2360,5,1,110202945,3549,-67.08,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.20,N,126560,500,551 억,,1444104,N,N,6,N,00,N
20231122,160803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-50,5,-1.54,334022425,104048,56.61,3235,3255,3195,4225,2275,3250,3210.28,2.67,12435,-53126,3303,3276,3228,3201,3153,3290,3215,551,975,500,2400,5,1,110202945,3526,-66.67,0.47,12,0.09,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.20,N,126560,500,551 억,,1444120,N,N,6,N,00,N
20231122,150818,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,-30,5,-0.92,297518360,92664,50.42,3235,3255,3195,4225,2275,3250,3210.72,2.68,13855,-51811,3303,3276,3228,3201,3153,3290,3215,551,975,500,2400,5,1,110202945,3549,-67.08,0.47,12,0.08,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.20,N,126560,500,551 억,,1445540,N,N,9,N,00,N
20231122,140811,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-55,5,-1.69,294857100,91836,49.97,3235,3255,3195,4225,2275,3250,3210.69,2.68,13490,-52091,3303,3276,3228,3201,3153,3290,3215,551,975,500,2400,5,1,110202945,3521,-66.56,0.47,12,0.08,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.20,N,126560,500,551 억,,1445175,N,N,9,N,00,N
20231122,130840,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,-30,5,-0.92,182760120,56827,30.92,3235,3255,3200,4225,2275,3250,3216.08,2.67,9606,-23155,3303,3276,3228,3201,3153,3290,3215,551,975,500,2400,5,1,110202945,3549,-67.08,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.20,N,126560,500,551 억,,1441291,N,N,9,N,00,N
20231122,120844,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,-35,5,-1.08,182263970,56673,30.83,3235,3255,3200,4225,2275,3250,3216.06,2.67,9534,-23183,3303,3276,3228,3201,3153,3290,3215,551,975,500,2400,5,1,110202945,3543,-66.98,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.20,N,126560,500,551 억,,1441219,N,N,9,N,00,N
20231122,110922,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,-35,5,-1.08,150916300,46949,25.54,3235,3255,3200,4225,2275,3250,3214.47,2.67,11574,-20235,3303,3276,3228,3201,3153,3290,3215,551,975,500,2400,5,1,110202945,3543,-66.98,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.20,N,126560,500,551 억,,1443259,N,N,9,N,00,N
20231122,100853,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,-35,5,-1.08,135195575,42057,22.88,3235,3255,3200,4225,2275,3250,3214.58,2.67,9692,-21489,3303,3276,3228,3201,3153,3290,3215,551,975,500,2400,5,1,110202945,3543,-66.98,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.20,N,126560,500,551 억,,1441377,N,N,9,N,00,N
20231122,090810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,5,2,0.15,6839175,2111,1.15,3235,3255,3235,4225,2275,3250,3239.78,2.65,15,15,3303,3276,3228,3201,3153,3290,3215,551,975,500,2400,5,1,110202945,3587,-67.81,0.48,12,0.00,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.20,N,126560,500,551 억,,1431700,N,N,9,N,00,N
20231121,160815,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,35,2,1.09,592727435,183761,195.49,3215,3255,3180,4175,2255,3215,3225.53,2.65,-23504,-23504,3295,3255,3230,3190,3165,3242,3177,551,960,500,2370,5,1,110202945,3582,-67.71,0.48,12,0.17,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.20,N,126560,500,551 억,,1431685,N,N,9,N,00,N
20231121,150815,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,35,2,1.09,570752620,176995,188.30,3215,3255,3180,4175,2255,3215,3224.68,2.65,-22493,-22493,3295,3255,3230,3190,3165,3242,3177,551,960,500,2370,5,1,110202945,3582,-67.71,0.48,12,0.16,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.20,N,126560,500,551 억,,1432696,N,N,46,N,00,N
20231121,140805,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-20,5,-0.62,206519260,64640,68.77,3215,3235,3180,4175,2255,3215,3194.91,2.69,-4120,-4426,3295,3255,3230,3190,3165,3242,3177,551,960,500,2370,5,1,110202945,3521,-66.56,0.47,12,0.06,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.20,N,126560,500,551 억,,1451069,N,N,46,N,00,N
20231121,130800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-10,5,-0.31,181777455,56899,60.53,3215,3235,3180,4175,2255,3215,3194.74,2.69,-4466,-4483,3295,3255,3230,3190,3165,3242,3177,551,960,500,2370,5,1,110202945,3532,-66.77,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.20,N,126560,500,551 억,,1450723,N,N,46,N,00,N
20231121,120759,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,0,3,0.00,177323595,55512,59.06,3215,3235,3180,4175,2255,3215,3194.33,2.69,-4726,-4908,3295,3255,3230,3190,3165,3242,3177,551,960,500,2370,5,1,110202945,3543,-66.98,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.20,N,126560,500,551 억,,1450463,N,N,46,N,00,N
20231121,110755,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,0,3,0.00,170243370,53302,56.71,3215,3235,3180,4175,2255,3215,3193.94,2.69,-4916,-4916,3295,3255,3230,3190,3165,3242,3177,551,960,500,2370,5,1,110202945,3543,-66.98,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.20,N,126560,500,551 억,,1450273,N,N,46,N,00,N
20231121,100736,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,0,3,0.00,146166320,45795,48.72,3215,3235,3180,4175,2255,3215,3191.75,2.68,-5317,-5317,3295,3255,3230,3190,3165,3242,3177,551,960,500,2370,5,1,110202945,3543,-66.98,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.20,N,126560,500,551 억,,1449872,N,N,46,N,00,N
20231121,090748,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,20,2,0.62,736415,229,0.24,3215,3235,3215,4175,2255,3215,3215.79,2.69,-28,-28,3295,3255,3230,3190,3165,3242,3177,551,960,500,2370,5,1,110202945,3565,-67.40,0.47,12,0.00,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.20,N,126560,500,551 억,,1455161,N,N,46,N,00,N
20231120,160753,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,-35,5,-1.08,303205710,93998,26.72,3245,3270,3205,4225,2275,3250,3225.66,2.69,26074,-6131,3363,3306,3238,3181,3113,3335,3210,551,975,500,2400,5,1,110202945,3543,-66.98,0.47,12,0.09,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.19,N,126560,500,551 억,,1455189,N,N,46,N,00,N
20231120,150800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-40,5,-1.23,282166640,87450,24.86,3245,3270,3210,4225,2275,3250,3226.61,2.70,28423,-3599,3363,3306,3238,3181,3113,3335,3210,551,975,500,2400,5,1,110202945,3538,-66.88,0.47,12,0.08,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.19,N,126560,500,551 억,,1457538,N,N,87,N,00,N
20231120,140758,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,-35,5,-1.08,261726810,81086,23.05,3245,3270,3210,4225,2275,3250,3227.77,2.70,28232,-3506,3363,3306,3238,3181,3113,3335,3210,551,975,500,2400,5,1,110202945,3543,-66.98,0.47,12,0.07,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.19,N,126560,500,551 억,,1457347,N,N,87,N,00,N
20231120,130754,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,-35,5,-1.08,252132550,78102,22.20,3245,3270,3210,4225,2275,3250,3228.25,2.70,29051,-2687,3363,3306,3238,3181,3113,3335,3210,551,975,500,2400,5,1,110202945,3543,-66.98,0.47,12,0.07,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.19,N,126560,500,551 억,,1458166,N,N,87,N,00,N
20231120,120755,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-40,5,-1.23,239784505,74261,21.11,3245,3270,3210,4225,2275,3250,3228.94,2.70,29504,-2327,3363,3306,3238,3181,3113,3335,3210,551,975,500,2400,5,1,110202945,3538,-66.88,0.47,12,0.07,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.19,N,126560,500,551 억,,1458619,N,N,87,N,00,N
20231120,110754,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,-15,5,-0.46,214013950,66244,18.83,3245,3270,3220,4225,2275,3250,3230.69,2.70,29704,-2530,3363,3306,3238,3181,3113,3335,3210,551,975,500,2400,5,1,110202945,3565,-67.40,0.47,12,0.06,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.19,N,126560,500,551 억,,1458819,N,N,87,N,00,N
20231120,100751,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,-20,5,-0.62,175500420,54294,15.44,3245,3270,3220,4225,2275,3250,3232.41,2.69,22616,-9599,3363,3306,3238,3181,3113,3335,3210,551,975,500,2400,5,1,110202945,3560,-67.29,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.11,2380,20230103,35.71,3675,-12.11,20230525,2380,35.71,20230103,3675,-12.11,20230525,2380,35.71,20230103,1.19,N,126560,500,551 억,,1451731,N,N,87,N,00,N
20231120,090759,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3265,15,2,0.46,11780965,3627,1.03,3245,3270,3240,4225,2275,3250,3248.13,2.64,-865,-955,3363,3306,3238,3181,3113,3335,3210,551,975,500,2400,5,1,110202945,3598,-68.02,0.48,12,0.00,-48.00,6834.00,3675,20230525,-11.16,2380,20230103,37.18,3675,-11.16,20230525,2380,37.18,20230103,3675,-11.16,20230525,2380,37.18,20230103,1.19,N,126560,500,551 억,,1428250,N,N,87,N,00,N
20231117,160814,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,35,2,1.09,1132946315,351072,250.60,3190,3295,3170,4175,2255,3215,3227.02,2.65,-75247,-106038,3285,3250,3215,3180,3145,3267,3197,551,960,500,2370,5,1,110202945,3582,-67.71,0.48,12,0.32,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.21,N,126560,500,551 억,,1429115,N,N,87,N,00,N
20231117,150819,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,30,2,0.93,1096289665,339776,242.53,3190,3295,3170,4175,2255,3215,3226.51,2.65,-73869,-104191,3285,3250,3215,3180,3145,3267,3197,551,960,500,2370,5,1,110202945,3576,-67.60,0.47,12,0.31,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.21,N,126560,500,551 억,,1430493,N,N,0,N,00,N
20231117,140815,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-20,5,-0.62,281115215,88341,63.06,3190,3230,3170,4175,2255,3215,3182.16,2.77,-9227,-39542,3285,3250,3215,3180,3145,3267,3197,551,960,500,2370,5,1,110202945,3521,-66.56,0.47,12,0.08,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.21,N,126560,500,551 억,,1495135,N,N,0,N,00,N
20231117,130814,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3175,-40,5,-1.24,263126745,82686,59.02,3190,3230,3170,4175,2255,3215,3182.24,2.77,-8467,-38688,3285,3250,3215,3180,3145,3267,3197,551,960,500,2370,5,1,110202945,3499,-66.15,0.46,12,0.08,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.21,N,126560,500,551 억,,1495895,N,N,0,N,00,N
20231117,120815,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3185,-30,5,-0.93,243314020,76453,54.57,3190,3230,3170,4175,2255,3215,3182.53,2.77,-8419,-38575,3285,3250,3215,3180,3145,3267,3197,551,960,500,2370,5,1,110202945,3510,-66.35,0.47,12,0.07,-48.00,6834.00,3675,20230525,-13.33,2380,20230103,33.82,3675,-13.33,20230525,2380,33.82,20230103,3675,-13.33,20230525,2380,33.82,20230103,1.21,N,126560,500,551 억,,1495943,N,N,0,N,00,N
20231117,110818,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3175,-40,5,-1.24,225514465,70860,50.58,3190,3230,3170,4175,2255,3215,3182.54,2.77,-5933,-35941,3285,3250,3215,3180,3145,3267,3197,551,960,500,2370,5,1,110202945,3499,-66.15,0.46,12,0.06,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.21,N,126560,500,551 억,,1498429,N,N,0,N,00,N
20231117,100815,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3190,-25,5,-0.78,96746245,30351,21.66,3190,3230,3180,4175,2255,3215,3187.58,2.78,-2677,-2685,3285,3250,3215,3180,3145,3267,3197,551,960,500,2370,5,1,110202945,3515,-66.46,0.47,12,0.03,-48.00,6834.00,3675,20230525,-13.20,2380,20230103,34.03,3675,-13.20,20230525,2380,34.03,20230103,3675,-13.20,20230525,2380,34.03,20230103,1.21,N,126560,500,551 억,,1501685,N,N,0,N,00,N
20231117,090817,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-20,5,-0.62,3729750,1168,0.83,3190,3200,3190,4175,2255,3215,3193.28,2.79,-456,-456,3285,3250,3215,3180,3145,3267,3197,551,960,500,2370,5,1,110202945,3521,-66.56,0.47,12,0.00,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.21,N,126560,500,551 억,,1503906,N,N,0,N,00,N
20231116,160815,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3190,-15,5,-0.47,424009315,132332,132.72,3205,3250,3180,4165,2245,3205,3204.13,2.79,26697,26551,3301,3252,3226,3177,3151,3240,3165,551,960,500,2370,5,1,110202945,3515,-66.46,0.47,12,0.12,-48.00,6834.00,3675,20230525,-13.20,2380,20230103,34.03,3675,-13.20,20230525,2380,34.03,20230103,3675,-13.20,20230525,2380,34.03,20230103,1.26,N,126560,500,551 억,,1505233,N,N,0,N,00,N
20231116,150810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-10,5,-0.31,329099940,102584,102.89,3205,3250,3190,4165,2245,3205,3208.10,2.78,24271,24249,3301,3252,3226,3177,3151,3240,3165,551,960,500,2370,5,1,110202945,3521,-66.56,0.47,12,0.09,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.26,N,126560,500,551 억,,1502807,N,N,0,N,00,N
20231116,140749,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-10,5,-0.31,293904945,91577,91.85,3205,3250,3190,4165,2245,3205,3209.38,2.78,23041,23041,3301,3252,3226,3177,3151,3240,3165,551,960,500,2370,5,1,110202945,3521,-66.56,0.47,12,0.08,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.26,N,126560,500,551 억,,1501577,N,N,0,N,00,N
20231116,130810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,0,3,0.00,218837990,68123,68.33,3205,3250,3195,4165,2245,3205,3212.40,2.77,17994,17695,3301,3252,3226,3177,3151,3240,3165,551,960,500,2370,5,1,110202945,3532,-66.77,0.47,12,0.06,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.26,N,126560,500,551 억,,1496530,N,N,0,N,00,N
20231116,120813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,30,2,0.94,176810795,55039,55.20,3205,3250,3195,4165,2245,3205,3212.46,2.76,13303,13303,3301,3252,3226,3177,3151,3240,3165,551,960,500,2370,5,1,110202945,3565,-67.40,0.47,12,0.05,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.26,N,126560,500,551 억,,1491839,N,N,0,N,00,N
20231116,110810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,10,2,0.31,166120850,51725,51.88,3205,3250,3195,4165,2245,3205,3211.62,2.76,13545,13457,3301,3252,3226,3177,3151,3240,3165,551,960,500,2370,5,1,110202945,3543,-66.98,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.26,N,126560,500,551 억,,1492081,N,N,0,N,00,N
20231116,100810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,15,2,0.47,29102445,9080,9.11,3205,3220,3205,4165,2245,3205,3205.12,2.75,5243,5243,3301,3252,3226,3177,3151,3240,3165,551,960,500,2370,5,1,110202945,3549,-67.08,0.47,12,0.01,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.26,N,126560,500,551 억,,1483779,N,N,0,N,00,N
20231116,090813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,0,3,0.00,0,0,0.00,0,0,0,4165,2245,3205,0.00,2.74,0,0,3301,3252,3226,3177,3151,3240,3165,551,960,500,2370,5,1,110202945,3532,-66.77,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.26,N,126560,500,551 억,,1478536,N,N,0,N,00,N
20231115,160718,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-45,5,-1.38,314707895,97530,30.88,3250,3275,3200,4225,2275,3250,3226.78,2.74,3506,3419,3340,3295,3225,3180,3110,3317,3202,551,975,500,2400,5,1,110202945,3532,-66.77,0.47,12,0.09,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.26,N,126560,500,551 억,,1478536,N,N,63,N,00,N
20231115,150824,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-45,5,-1.38,290941595,90113,28.53,3250,3275,3200,4225,2275,3250,3228.63,2.74,5247,5114,3340,3295,3225,3180,3110,3317,3202,551,975,500,2400,5,1,110202945,3532,-66.77,0.47,12,0.08,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.26,N,126560,500,551 억,,1480277,N,N,63,N,00,N
20231115,140821,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-40,5,-1.23,256373930,79335,25.12,3250,3275,3205,4225,2275,3250,3231.54,2.74,5266,5133,3340,3295,3225,3180,3110,3317,3202,551,975,500,2400,5,1,110202945,3538,-66.88,0.47,12,0.07,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.26,N,126560,500,551 억,,1480296,N,N,63,N,00,N
20231115,130823,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,-25,5,-0.77,227385340,70312,22.26,3250,3275,3205,4225,2275,3250,3233.95,2.74,6678,6399,3340,3295,3225,3180,3110,3317,3202,551,975,500,2400,5,1,110202945,3554,-67.19,0.47,12,0.06,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.26,N,126560,500,551 억,,1481708,N,N,63,N,00,N
20231115,120824,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,-30,5,-0.92,197642295,61057,19.33,3250,3275,3215,4225,2275,3250,3237.01,2.74,6075,5932,3340,3295,3225,3180,3110,3317,3202,551,975,500,2400,5,1,110202945,3549,-67.08,0.47,12,0.06,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.26,N,126560,500,551 억,,1481105,N,N,63,N,00,N
20231115,110832,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,0,3,0.00,146155325,45091,14.28,3250,3275,3225,4225,2275,3250,3241.34,2.74,3664,3379,3340,3295,3225,3180,3110,3317,3202,551,975,500,2400,5,1,110202945,3582,-67.71,0.48,12,0.04,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.26,N,126560,500,551 억,,1478694,N,N,63,N,00,N
20231115,100826,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,10,2,0.31,100619610,31051,9.83,3250,3275,3225,4225,2275,3250,3240.46,2.73,428,213,3340,3295,3225,3180,3110,3317,3202,551,975,500,2400,5,1,110202945,3593,-67.92,0.48,12,0.03,-48.00,6834.00,3675,20230525,-11.29,2380,20230103,36.97,3675,-11.29,20230525,2380,36.97,20230103,3675,-11.29,20230525,2380,36.97,20230103,1.26,N,126560,500,551 억,,1475458,N,N,63,N,00,N
20231115,090817,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,10,2,0.31,9559600,2942,0.93,3250,3275,3235,4225,2275,3250,3249.35,2.73,-510,-570,3340,3295,3225,3180,3110,3317,3202,551,975,500,2400,5,1,110202945,3593,-67.92,0.48,12,0.00,-48.00,6834.00,3675,20230525,-11.29,2380,20230103,36.97,3675,-11.29,20230525,2380,36.97,20230103,3675,-11.29,20230525,2380,36.97,20230103,1.26,N,126560,500,551 억,,1474520,N,N,63,N,00,N
20231114,160807,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,80,2,2.52,1021178095,315792,182.03,3160,3270,3155,4120,2220,3170,3233.69,2.73,110886,46809,3256,3212,3191,3147,3126,3202,3137,551,950,500,2340,5,1,110202945,3582,-67.71,0.48,12,0.29,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.26,N,126560,500,551 억,,1475030,N,N,63,N,00,N
20231114,150810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,80,2,2.52,1005332460,310914,179.22,3160,3270,3155,4120,2220,3170,3233.47,2.73,111958,47821,3256,3212,3191,3147,3126,3202,3137,551,950,500,2340,5,1,110202945,3582,-67.71,0.48,12,0.28,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.26,N,126560,500,551 억,,1476102,N,N,62,N,00,N
20231114,140809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,65,2,2.05,961502120,297355,171.40,3160,3270,3155,4120,2220,3170,3233.52,2.73,109759,45622,3256,3212,3191,3147,3126,3202,3137,551,950,500,2340,5,1,110202945,3565,-67.40,0.47,12,0.27,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.26,N,126560,500,551 억,,1473903,N,N,62,N,00,N
20231114,130811,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,45,2,1.42,892072775,275785,158.97,3160,3270,3155,4120,2220,3170,3234.67,2.72,105058,49462,3256,3212,3191,3147,3126,3202,3137,551,950,500,2340,5,1,110202945,3543,-66.98,0.47,12,0.25,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.26,N,126560,500,551 억,,1469202,N,N,62,N,00,N
20231114,120812,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,80,2,2.52,662863635,204803,118.05,3160,3270,3155,4120,2220,3170,3236.59,2.65,67708,64830,3256,3212,3191,3147,3126,3202,3137,551,950,500,2340,5,1,110202945,3582,-67.71,0.48,12,0.19,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.26,N,126560,500,551 억,,1431852,N,N,62,N,00,N
20231114,110820,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,80,2,2.52,618291170,191115,110.16,3160,3270,3155,4120,2220,3170,3235.18,2.63,55431,52396,3256,3212,3191,3147,3126,3202,3137,551,950,500,2340,5,1,110202945,3582,-67.71,0.48,12,0.17,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.26,N,126560,500,551 억,,1419575,N,N,62,N,00,N
20231114,100812,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,65,2,2.05,398677580,123400,71.13,3160,3260,3155,4120,2220,3170,3230.77,2.54,5983,3791,3256,3212,3191,3147,3126,3202,3137,551,950,500,2340,5,1,110202945,3565,-67.40,0.47,12,0.11,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.26,N,126560,500,551 억,,1370127,N,N,62,N,00,N
20231114,090804,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,35,2,1.10,81923035,25728,14.83,3160,3205,3155,4120,2220,3170,3184.20,2.54,5899,5899,3256,3212,3191,3147,3126,3202,3137,551,950,500,2340,5,1,110202945,3532,-66.77,0.47,12,0.02,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.26,N,126560,500,551 억,,1370043,N,N,62,N,00,N
20231113,160757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3170,-70,5,-2.16,547487305,171494,295.60,3235,3235,3170,4210,2270,3240,3192.76,2.53,-49089,-48100,3283,3261,3228,3206,3173,3272,3217,551,970,500,2390,5,1,110202945,3493,-66.04,0.46,12,0.16,-48.00,6834.00,3675,20230525,-13.74,2380,20230103,33.19,3675,-13.74,20230525,2380,33.19,20230103,3675,-13.74,20230525,2380,33.19,20230103,1.29,N,126560,500,551 억,,1364144,N,N,62,N,00,N
20231113,150755,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3190,-50,5,-1.54,489301415,153152,263.98,3235,3235,3170,4210,2270,3240,3194.87,2.53,-47475,-46316,3283,3261,3228,3206,3173,3272,3217,551,970,500,2390,5,1,110202945,3515,-66.46,0.47,12,0.14,-48.00,6834.00,3675,20230525,-13.20,2380,20230103,34.03,3675,-13.20,20230525,2380,34.03,20230103,3675,-13.20,20230525,2380,34.03,20230103,1.29,N,126560,500,551 억,,1365758,N,N,20,N,00,N
20231113,140754,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-45,5,-1.39,446239655,139616,240.65,3235,3235,3170,4210,2270,3240,3196.19,2.53,-46342,-45443,3283,3261,3228,3206,3173,3272,3217,551,970,500,2390,5,1,110202945,3521,-66.56,0.47,12,0.13,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.29,N,126560,500,551 억,,1366891,N,N,20,N,00,N
20231113,130752,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3185,-55,5,-1.70,360598685,112707,194.27,3235,3235,3180,4210,2270,3240,3199.43,2.56,-30622,-29992,3283,3261,3228,3206,3173,3272,3217,551,970,500,2390,5,1,110202945,3510,-66.35,0.47,12,0.10,-48.00,6834.00,3675,20230525,-13.33,2380,20230103,33.82,3675,-13.33,20230525,2380,33.82,20230103,3675,-13.33,20230525,2380,33.82,20230103,1.29,N,126560,500,551 억,,1382611,N,N,20,N,00,N
20231113,120753,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-45,5,-1.39,264781050,82639,142.44,3235,3235,3190,4210,2270,3240,3204.07,2.59,-13097,-12734,3283,3261,3228,3206,3173,3272,3217,551,970,500,2390,5,1,110202945,3521,-66.56,0.47,12,0.07,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.29,N,126560,500,551 억,,1400136,N,N,20,N,00,N
20231113,110751,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-30,5,-0.93,179911405,56084,96.67,3235,3235,3200,4210,2270,3240,3207.89,2.63,5347,5443,3283,3261,3228,3206,3173,3272,3217,551,970,500,2390,5,1,110202945,3538,-66.88,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.29,N,126560,500,551 억,,1418580,N,N,20,N,00,N
20231113,100749,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,-25,5,-0.77,177809180,55429,95.54,3235,3235,3200,4210,2270,3240,3207.87,2.63,5613,5613,3283,3261,3228,3206,3173,3272,3217,551,970,500,2390,5,1,110202945,3543,-66.98,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.29,N,126560,500,551 억,,1418846,N,N,20,N,00,N
20231113,090756,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,-5,5,-0.15,3250300,1006,1.73,3235,3235,3225,4210,2270,3240,3230.91,2.62,-242,-242,3283,3261,3228,3206,3173,3272,3217,551,970,500,2390,5,1,110202945,3565,-67.40,0.47,12,0.00,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.29,N,126560,500,551 억,,1412991,N,N,20,N,00,N
20231110,160809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,-5,5,-0.15,185306515,57772,26.26,3210,3250,3195,4215,2275,3245,3207.55,2.62,-6045,-6162,3391,3317,3246,3172,3101,3355,3210,551,970,500,2400,5,1,110202945,3571,-67.50,0.47,12,0.05,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.26,N,126560,500,551 억,,1413189,N,N,20,N,00,N
20231110,150807,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,-25,5,-0.77,170582835,53215,24.19,3210,3250,3195,4215,2275,3245,3205.54,2.62,-4872,-4872,3391,3317,3246,3172,3101,3355,3210,551,970,500,2400,5,1,110202945,3549,-67.08,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.26,N,126560,500,551 억,,1414362,N,N,34,N,00,N
20231110,140759,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,-30,5,-0.92,135298870,42244,19.21,3210,3240,3195,4215,2275,3245,3202.79,2.62,-3489,-3489,3391,3317,3246,3172,3101,3355,3210,551,970,500,2400,5,1,110202945,3543,-66.98,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.26,N,126560,500,551 억,,1415745,N,N,34,N,00,N
20231110,130800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-40,5,-1.23,125855605,39298,17.87,3210,3240,3195,4215,2275,3245,3202.60,2.62,-3489,-3649,3391,3317,3246,3172,3101,3355,3210,551,970,500,2400,5,1,110202945,3532,-66.77,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.26,N,126560,500,551 억,,1415745,N,N,34,N,00,N
20231110,120803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-40,5,-1.23,111628225,34852,15.84,3210,3240,3195,4215,2275,3245,3202.92,2.62,-2675,-2985,3391,3317,3246,3172,3101,3355,3210,551,970,500,2400,5,1,110202945,3532,-66.77,0.47,12,0.03,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.26,N,126560,500,551 억,,1416559,N,N,34,N,00,N
20231110,110752,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-45,5,-1.39,97424640,30414,13.83,3210,3240,3195,4215,2275,3245,3203.28,2.62,-2985,-3145,3391,3317,3246,3172,3101,3355,3210,551,970,500,2400,5,1,110202945,3526,-66.67,0.47,12,0.03,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.26,N,126560,500,551 억,,1416249,N,N,34,N,00,N
20231110,100800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-35,5,-1.08,58331025,18188,8.27,3210,3240,3195,4215,2275,3245,3207.12,2.63,-944,-1084,3391,3317,3246,3172,3101,3355,3210,551,970,500,2400,5,1,110202945,3538,-66.88,0.47,12,0.02,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.26,N,126560,500,551 억,,1418290,N,N,34,N,00,N
20231110,090746,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,-30,5,-0.92,2664815,829,0.38,3210,3240,3210,4215,2275,3245,3214.49,2.63,-45,-45,3391,3317,3246,3172,3101,3355,3210,551,970,500,2400,5,1,110202945,3543,-66.98,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.26,N,126560,500,551 억,,1419189,N,N,34,N,00,N
20231109,160739,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,35,2,1.09,710902915,219911,214.58,3195,3320,3175,4170,2250,3210,3232.68,2.63,-26033,-25970,3263,3236,3213,3186,3163,3250,3200,551,960,500,2370,5,1,110202945,3576,-67.60,0.47,12,0.20,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.26,N,126560,500,551 억,,1418865,N,N,34,N,00,N
20231109,150739,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,10,2,0.31,689421560,213267,208.10,3195,3320,3175,4170,2250,3210,3232.67,2.63,-26177,-26543,3263,3236,3213,3186,3163,3250,3200,551,960,500,2370,5,1,110202945,3549,-67.08,0.47,12,0.19,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.26,N,126560,500,551 억,,1418721,N,N,2,N,00,N
20231109,140737,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,25,2,0.78,674123080,208504,203.45,3195,3320,3175,4170,2250,3210,3233.14,2.63,-26922,-27287,3263,3236,3213,3186,3163,3250,3200,551,960,500,2370,5,1,110202945,3565,-67.40,0.47,12,0.19,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.26,N,126560,500,551 억,,1417976,N,N,2,N,00,N
20231109,130740,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-5,5,-0.16,158493550,49589,48.39,3195,3215,3175,4170,2250,3210,3196.14,2.65,-11406,-12018,3263,3236,3213,3186,3163,3250,3200,551,960,500,2370,5,1,110202945,3532,-66.77,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.26,N,126560,500,551 억,,1433492,N,N,2,N,00,N
20231109,120744,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-10,5,-0.31,129860570,40654,39.67,3195,3215,3175,4170,2250,3210,3194.29,2.65,-14211,-14503,3263,3236,3213,3186,3163,3250,3200,551,960,500,2370,5,1,110202945,3526,-66.67,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.26,N,126560,500,551 억,,1430687,N,N,2,N,00,N
20231109,110741,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-10,5,-0.31,98090700,30721,29.98,3195,3215,3175,4170,2250,3210,3192.95,2.65,-11524,-11816,3263,3236,3213,3186,3163,3250,3200,551,960,500,2370,5,1,110202945,3526,-66.67,0.47,12,0.03,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.26,N,126560,500,551 억,,1433374,N,N,2,N,00,N
20231109,100736,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-10,5,-0.31,66743155,20950,20.44,3195,3210,3175,4170,2250,3210,3185.83,2.67,-4957,-5103,3263,3236,3213,3186,3163,3250,3200,551,960,500,2370,5,1,110202945,3526,-66.67,0.47,12,0.02,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.26,N,126560,500,551 억,,1439941,N,N,2,N,00,N
20231109,090742,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-10,5,-0.31,22257685,7004,6.83,3195,3210,3175,4170,2250,3210,3177.85,2.68,0,150,3263,3236,3213,3186,3163,3250,3200,551,960,500,2370,5,1,110202945,3526,-66.67,0.47,12,0.01,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.26,N,126560,500,551 억,,1444898,N,N,2,N,00,N
20231108,160733,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-5,5,-0.16,328109180,102481,128.54,3200,3240,3190,4175,2255,3215,3201.66,2.68,-39619,-41104,3255,3235,3210,3190,3165,3245,3200,551,960,500,2370,5,1,110202945,3538,-66.88,0.47,12,0.09,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.28,N,126560,500,551 억,,1444898,N,N,2,N,00,N
20231108,150738,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-15,5,-0.47,276983915,86493,108.48,3200,3240,3190,4175,2255,3215,3202.39,2.70,-27263,-28456,3255,3235,3210,3190,3165,3245,3200,551,960,500,2370,5,1,110202945,3526,-66.67,0.47,12,0.08,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.28,N,126560,500,551 억,,1457254,N,N,0,N,00,N
20231108,140734,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-15,5,-0.47,214704385,67014,84.05,3200,3240,3190,4175,2255,3215,3203.87,2.71,-21066,-21806,3255,3235,3210,3190,3165,3245,3200,551,960,500,2370,5,1,110202945,3526,-66.67,0.47,12,0.06,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.28,N,126560,500,551 억,,1463451,N,N,0,N,00,N
20231108,130732,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-5,5,-0.16,120409130,37543,47.09,3200,3240,3190,4175,2255,3215,3207.23,2.74,-5039,-5421,3255,3235,3210,3190,3165,3245,3200,551,960,500,2370,5,1,110202945,3538,-66.88,0.47,12,0.03,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.28,N,126560,500,551 억,,1479478,N,N,0,N,00,N
20231108,120727,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-5,5,-0.16,101305745,31581,39.61,3200,3240,3190,4175,2255,3215,3207.81,2.74,-2860,-3213,3255,3235,3210,3190,3165,3245,3200,551,960,500,2370,5,1,110202945,3538,-66.88,0.47,12,0.03,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.28,N,126560,500,551 억,,1481657,N,N,0,N,00,N
20231108,110735,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-10,5,-0.31,86140845,26855,33.68,3200,3240,3190,4175,2255,3215,3207.63,2.74,-3327,-3745,3255,3235,3210,3190,3165,3245,3200,551,960,500,2370,5,1,110202945,3532,-66.77,0.47,12,0.02,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.28,N,126560,500,551 억,,1481190,N,N,0,N,00,N
20231108,100734,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,5,2,0.16,42251680,13158,16.50,3200,3240,3190,4175,2255,3215,3211.10,2.74,-2366,-2427,3255,3235,3210,3190,3165,3245,3200,551,960,500,2370,5,1,110202945,3549,-67.08,0.47,12,0.01,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.28,N,126560,500,551 억,,1482151,N,N,0,N,00,N
20231108,090731,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,25,2,0.78,12714790,3975,4.99,3200,3240,3190,4175,2255,3215,3198.69,2.75,1459,778,3255,3235,3210,3190,3165,3245,3200,551,960,500,2370,5,1,110202945,3571,-67.50,0.47,12,0.00,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.28,N,126560,500,551 억,,1485976,N,N,0,N,00,N
20231107,160734,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,5,2,0.16,255175290,79616,47.74,3190,3230,3185,4170,2250,3210,3205.08,2.75,-31390,-31445,3260,3235,3205,3180,3150,3247,3192,551,960,500,2370,5,1,110202945,3543,-66.98,0.47,12,0.07,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.27,N,126560,500,551 억,,1484517,N,N,7,N,00,N
20231107,150734,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,5,2,0.16,238740855,74502,44.68,3190,3230,3185,4170,2250,3210,3204.49,2.75,-30651,-31285,3260,3235,3205,3180,3150,3247,3192,551,960,500,2370,5,1,110202945,3543,-66.98,0.47,12,0.07,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.27,N,126560,500,551 억,,1485256,N,N,7,N,00,N
20231107,140738,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,15,2,0.47,222951235,69581,41.73,3190,3230,3185,4170,2250,3210,3204.20,2.75,-31008,-31421,3260,3235,3205,3180,3150,3247,3192,551,960,500,2370,5,1,110202945,3554,-67.19,0.47,12,0.06,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.27,N,126560,500,551 억,,1484899,N,N,7,N,00,N
20231107,130736,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,0,3,0.00,211469910,66007,39.58,3190,3230,3185,4170,2250,3210,3203.75,2.75,-31084,-31154,3260,3235,3205,3180,3150,3247,3192,551,960,500,2370,5,1,110202945,3538,-66.88,0.47,12,0.06,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.27,N,126560,500,551 억,,1484823,N,N,7,N,00,N
20231107,120732,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-5,5,-0.16,171707460,53564,32.12,3190,3230,3185,4170,2250,3210,3205.65,2.77,-21527,-21597,3260,3235,3205,3180,3150,3247,3192,551,960,500,2370,5,1,110202945,3532,-66.77,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.27,N,126560,500,551 억,,1494380,N,N,7,N,00,N
20231107,110732,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,15,2,0.47,115278055,36029,21.61,3190,3225,3185,4170,2250,3210,3199.59,2.79,-8175,-8282,3260,3235,3205,3180,3150,3247,3192,551,960,500,2370,5,1,110202945,3554,-67.19,0.47,12,0.03,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.27,N,126560,500,551 억,,1507732,N,N,7,N,00,N
20231107,100741,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-5,5,-0.16,86218430,26988,16.18,3190,3225,3185,4170,2250,3210,3194.70,2.80,-6552,-6622,3260,3235,3205,3180,3150,3247,3192,551,960,500,2370,5,1,110202945,3532,-66.77,0.47,12,0.02,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.27,N,126560,500,551 억,,1509355,N,N,7,N,00,N
20231107,090722,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,10,2,0.31,3672460,1147,0.69,3190,3225,3190,4170,2250,3210,3201.80,2.81,-69,-69,3260,3235,3205,3180,3150,3247,3192,551,960,500,2370,5,1,110202945,3549,-67.08,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.27,N,126560,500,551 억,,1515838,N,N,7,N,00,N
20231106,160716,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,15,2,0.47,533191710,166756,154.42,3195,3230,3175,4150,2240,3195,3197.46,2.81,-4984,-7678,3251,3222,3201,3172,3151,3212,3162,551,955,500,2360,5,1,110202945,3538,-66.88,0.47,12,0.15,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.26,N,126560,500,551 억,,1515907,N,N,7,N,00,N
20231106,150719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,10,2,0.31,494811625,154760,143.31,3195,3230,3175,4150,2240,3195,3197.31,2.81,-5683,-8388,3251,3222,3201,3172,3151,3212,3162,551,955,500,2360,5,1,110202945,3532,-66.77,0.47,12,0.14,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.26,N,126560,500,551 억,,1515208,N,N,0,N,00,N
20231106,140717,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,15,2,0.47,402861880,126018,116.70,3195,3230,3175,4150,2240,3195,3196.88,2.81,-5583,-7832,3251,3222,3201,3172,3151,3212,3162,551,955,500,2360,5,1,110202945,3538,-66.88,0.47,12,0.11,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.26,N,126560,500,551 억,,1515308,N,N,0,N,00,N
20231106,130724,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,15,2,0.47,378026825,118281,109.53,3195,3230,3175,4150,2240,3195,3196.02,2.81,-4399,-6192,3251,3222,3201,3172,3151,3212,3162,551,955,500,2360,5,1,110202945,3538,-66.88,0.47,12,0.11,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.26,N,126560,500,551 억,,1516492,N,N,0,N,00,N
20231106,120722,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,5,2,0.16,284790385,89166,82.57,3195,3230,3175,4150,2240,3195,3193.92,2.80,-7490,-8872,3251,3222,3201,3172,3151,3212,3162,551,955,500,2360,5,1,110202945,3526,-66.67,0.47,12,0.08,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.26,N,126560,500,551 억,,1513401,N,N,0,N,00,N
20231106,110720,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,5,2,0.16,204378525,63981,59.25,3195,3230,3175,4150,2240,3195,3194.35,2.81,-3343,-4240,3251,3222,3201,3172,3151,3212,3162,551,955,500,2360,5,1,110202945,3526,-66.67,0.47,12,0.06,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.26,N,126560,500,551 억,,1517548,N,N,0,N,00,N
20231106,100658,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,15,2,0.47,140705430,44083,40.82,3195,3230,3175,4150,2240,3195,3191.72,2.81,-3279,-3690,3251,3222,3201,3172,3151,3212,3162,551,955,500,2360,5,1,110202945,3538,-66.88,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.26,N,126560,500,551 억,,1517612,N,N,0,N,00,N
20231106,090720,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,5,2,0.16,55734710,17436,16.15,3195,3230,3195,4150,2240,3195,3196.67,2.82,-640,-640,3251,3222,3201,3172,3151,3212,3162,551,955,500,2360,5,1,110202945,3526,-66.67,0.47,12,0.02,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.26,N,126560,500,551 억,,1520251,N,N,0,N,00,N
20231103,160712,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-5,5,-0.16,343833130,107666,95.60,3200,3230,3180,4160,2240,3200,3193.50,2.82,-18329,-18284,3280,3240,3220,3180,3160,3230,3170,551,960,500,2360,5,1,110202945,3521,-66.56,0.47,12,0.10,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.25,N,126560,500,551 억,,1520891,N,N,0,N,00,N
20231103,150709,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3190,-10,5,-0.31,310922340,97360,86.45,3200,3230,3180,4160,2240,3200,3193.53,2.82,-17328,-17397,3280,3240,3220,3180,3160,3230,3170,551,960,500,2360,5,1,110202945,3515,-66.46,0.47,12,0.09,-48.00,6834.00,3675,20230525,-13.20,2380,20230103,34.03,3675,-13.20,20230525,2380,34.03,20230103,3675,-13.20,20230525,2380,34.03,20230103,1.25,N,126560,500,551 억,,1521892,N,N,0,N,00,N
20231103,140709,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-5,5,-0.16,279936750,87651,77.83,3200,3230,3180,4160,2240,3200,3193.77,2.82,-16867,-16866,3280,3240,3220,3180,3160,3230,3170,551,960,500,2360,5,1,110202945,3521,-66.56,0.47,12,0.08,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.25,N,126560,500,551 억,,1522353,N,N,0,N,00,N
20231103,130710,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,0,3,0.00,250975315,78595,69.78,3200,3230,3180,4160,2240,3200,3193.27,2.82,-15539,-15716,3280,3240,3220,3180,3160,3230,3170,551,960,500,2360,5,1,110202945,3526,-66.67,0.47,12,0.07,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.25,N,126560,500,551 억,,1523681,N,N,0,N,00,N
20231103,120709,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-5,5,-0.16,201579040,63151,56.07,3200,3230,3180,4160,2240,3200,3192.02,2.81,-20274,-20350,3280,3240,3220,3180,3160,3230,3170,551,960,500,2360,5,1,110202945,3521,-66.56,0.47,12,0.06,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.25,N,126560,500,551 억,,1518946,N,N,0,N,00,N
20231103,110715,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3190,-10,5,-0.31,173731420,54424,48.32,3200,3230,3180,4160,2240,3200,3192.18,2.82,-18844,-18920,3280,3240,3220,3180,3160,3230,3170,551,960,500,2360,5,1,110202945,3515,-66.46,0.47,12,0.05,-48.00,6834.00,3675,20230525,-13.20,2380,20230103,34.03,3675,-13.20,20230525,2380,34.03,20230103,3675,-13.20,20230525,2380,34.03,20230103,1.25,N,126560,500,551 억,,1520376,N,N,0,N,00,N
20231103,100700,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,0,3,0.00,148999895,46678,41.45,3200,3230,3180,4160,2240,3200,3192.08,2.82,-17001,-17044,3280,3240,3220,3180,3160,3230,3170,551,960,500,2360,5,1,110202945,3526,-66.67,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.25,N,126560,500,551 억,,1522219,N,N,0,N,00,N
20231103,090703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,20,2,0.62,7164010,2236,1.99,3200,3230,3195,4160,2240,3200,3203.94,2.85,-1299,-1299,3280,3240,3220,3180,3160,3230,3170,551,960,500,2360,5,1,110202945,3549,-67.08,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.25,N,126560,500,551 억,,1537921,N,N,0,N,00,N
20231102,160704,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-30,5,-0.93,361202930,112175,126.45,3260,3260,3200,4195,2265,3230,3220.12,2.85,-34914,-34802,3283,3256,3238,3211,3193,3247,3202,551,965,500,2390,5,1,110202945,3526,-66.67,0.47,12,0.10,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.24,N,126560,500,551 억,,1539195,N,N,0,N,00,N
20231102,150711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-20,5,-0.62,327631660,101686,114.63,3260,3260,3200,4195,2265,3230,3221.99,2.86,-31944,-31944,3283,3256,3238,3211,3193,3247,3202,551,965,500,2390,5,1,110202945,3538,-66.88,0.47,12,0.09,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.24,N,126560,500,551 억,,1542165,N,N,0,N,00,N
20231102,140659,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-25,5,-0.77,287875445,89293,100.66,3260,3260,3200,4195,2265,3230,3223.94,2.86,-27602,-27602,3283,3256,3238,3211,3193,3247,3202,551,965,500,2390,5,1,110202945,3532,-66.77,0.47,12,0.08,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.24,N,126560,500,551 억,,1546507,N,N,0,N,00,N
20231102,130705,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-20,5,-0.62,253046750,78451,88.44,3260,3260,3200,4195,2265,3230,3225.54,2.88,-21395,-21395,3283,3256,3238,3211,3193,3247,3202,551,965,500,2390,5,1,110202945,3538,-66.88,0.47,12,0.07,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.24,N,126560,500,551 억,,1552714,N,N,0,N,00,N
20231102,120701,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,-10,5,-0.31,192080200,59455,67.02,3260,3260,3215,4195,2265,3230,3230.68,2.90,-10669,-10669,3283,3256,3238,3211,3193,3247,3202,551,965,500,2390,5,1,110202945,3549,-67.08,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.24,N,126560,500,551 억,,1563440,N,N,0,N,00,N
20231102,110701,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,5,2,0.15,89595675,27687,31.21,3260,3260,3225,4195,2265,3230,3236.02,2.91,-1234,-1234,3283,3256,3238,3211,3193,3247,3202,551,965,500,2390,5,1,110202945,3565,-67.40,0.47,12,0.03,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.24,N,126560,500,551 억,,1572875,N,N,0,N,00,N
20231102,100702,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,10,2,0.31,75758110,23411,26.39,3260,3260,3225,4195,2265,3230,3236.00,2.91,-868,-868,3283,3256,3238,3211,3193,3247,3202,551,965,500,2390,5,1,110202945,3571,-67.50,0.47,12,0.02,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.24,N,126560,500,551 억,,1573241,N,N,0,N,00,N
20231102,090706,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,0,3,0.00,6573355,2025,2.28,3260,3260,3230,4195,2265,3230,3246.10,2.91,-117,-117,3283,3256,3238,3211,3193,3247,3202,551,965,500,2390,5,1,110202945,3560,-67.29,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.11,2380,20230103,35.71,3675,-12.11,20230525,2380,35.71,20230103,3675,-12.11,20230525,2380,35.71,20230103,1.24,N,126560,500,551 억,,1573992,N,N,0,N,00,N
20231101,160659,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,-5,5,-0.15,284994160,88157,64.63,3235,3265,3220,4205,2265,3235,3232.84,2.92,2001,2318,3371,3302,3261,3192,3151,3282,3172,551,970,500,2390,5,1,110202945,3560,-67.29,0.47,12,0.08,-48.00,6834.00,3675,20230525,-12.11,2380,20230103,35.71,3675,-12.11,20230525,2380,35.71,20230103,3675,-12.11,20230525,2380,35.71,20230103,1.21,N,126560,500,551 억,,1574109,N,N,0,N,00,N
20231101,150700,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,-5,5,-0.15,249645045,77215,56.61,3235,3265,3220,4205,2265,3235,3233.12,2.92,2924,2514,3371,3302,3261,3192,3151,3282,3172,551,970,500,2390,5,1,110202945,3560,-67.29,0.47,12,0.07,-48.00,6834.00,3675,20230525,-12.11,2380,20230103,35.71,3675,-12.11,20230525,2380,35.71,20230103,3675,-12.11,20230525,2380,35.71,20230103,1.21,N,126560,500,551 억,,1575032,N,N,0,N,00,N
20231101,140654,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,5,2,0.15,235534295,72851,53.41,3235,3265,3220,4205,2265,3235,3233.10,2.92,3766,3555,3371,3302,3261,3192,3151,3282,3172,551,970,500,2390,5,1,110202945,3571,-67.50,0.47,12,0.07,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.21,N,126560,500,551 억,,1575874,N,N,0,N,00,N
20231101,130659,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,0,3,0.00,222683695,68875,50.49,3235,3265,3220,4205,2265,3235,3233.16,2.92,4077,3866,3371,3302,3261,3192,3151,3282,3172,551,970,500,2390,5,1,110202945,3565,-67.40,0.47,12,0.06,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.21,N,126560,500,551 억,,1576185,N,N,0,N,00,N
20231101,120715,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,5,2,0.15,176033400,54461,39.93,3235,3265,3220,4205,2265,3235,3232.28,2.92,6344,6133,3371,3302,3261,3192,3151,3282,3172,551,970,500,2390,5,1,110202945,3571,-67.50,0.47,12,0.05,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.21,N,126560,500,551 억,,1578452,N,N,0,N,00,N
20231101,110719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,-10,5,-0.31,166155900,51404,37.68,3235,3265,3220,4205,2265,3235,3232.35,2.92,5922,5922,3371,3302,3261,3192,3151,3282,3172,551,970,500,2390,5,1,110202945,3554,-67.19,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.21,N,126560,500,551 억,,1578030,N,N,0,N,00,N
20231101,100710,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,-5,5,-0.15,92281650,28518,20.91,3235,3265,3225,4205,2265,3235,3235.91,2.92,6277,6277,3371,3302,3261,3192,3151,3282,3172,551,970,500,2390,5,1,110202945,3560,-67.29,0.47,12,0.03,-48.00,6834.00,3675,20230525,-12.11,2380,20230103,35.71,3675,-12.11,20230525,2380,35.71,20230103,3675,-12.11,20230525,2380,35.71,20230103,1.21,N,126560,500,551 억,,1578385,N,N,0,N,00,N
20231101,090710,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,10,2,0.31,15455255,4771,3.50,3235,3255,3235,4205,2265,3235,3239.42,2.92,2685,2425,3371,3302,3261,3192,3151,3282,3172,551,970,500,2390,5,1,110202945,3576,-67.60,0.47,12,0.00,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.21,N,126560,500,551 억,,1574793,N,N,0,N,00,N