KissMeData/126560/price/prices-20240401.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
20240430,160843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4660,75,2,1.64,1124335540,242059,73.02,4560,4700,4550,5960,3210,4585,4644.88,3.23,41800,34273,4668,4626,4543,4501,4418,4647,4522,551,1375,500,3390,5,1,110202945,5135,-274.12,0.69,12,0.22,-17.00,6724.00,4900,20240422,-4.90,2530,20230727,84.19,4900,-4.90,20240422,2920,59.59,20240117,4900,-4.90,20240422,2530,84.19,20230727,1.10,N,126560,500,551 억,,1746720,N,N,0,N,00,N
20240430,150854,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4625,40,2,0.87,1082964960,233163,70.33,4560,4700,4550,5960,3210,4585,4644.67,3.23,41609,34455,4668,4626,4543,4501,4418,4647,4522,551,1375,500,3390,5,1,110202945,5097,-272.06,0.69,12,0.21,-17.00,6724.00,4900,20240422,-5.61,2530,20230727,82.81,4900,-5.61,20240422,2920,58.39,20240117,4900,-5.61,20240422,2530,82.81,20230727,1.10,N,126560,500,551 억,,1746529,N,N,0,N,00,N
20240430,140854,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4700,115,2,2.51,836939810,180298,54.39,4560,4700,4550,5960,3210,4585,4641.98,3.21,30367,24040,4668,4626,4543,4501,4418,4647,4522,551,1375,500,3390,5,1,110202945,5180,-276.47,0.70,12,0.16,-17.00,6724.00,4900,20240422,-4.08,2530,20230727,85.77,4900,-4.08,20240422,2920,60.96,20240117,4900,-4.08,20240422,2530,85.77,20230727,1.10,N,126560,500,551 억,,1735287,N,N,0,N,00,N
20240430,130851,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4670,85,2,1.85,665349570,143637,43.33,4560,4680,4550,5960,3210,4585,4632.16,3.21,26530,21053,4668,4626,4543,4501,4418,4647,4522,551,1375,500,3390,5,1,110202945,5146,-274.71,0.69,12,0.13,-17.00,6724.00,4900,20240422,-4.69,2530,20230727,84.58,4900,-4.69,20240422,2920,59.93,20240117,4900,-4.69,20240422,2530,84.58,20230727,1.10,N,126560,500,551 억,,1731450,N,N,0,N,00,N
20240430,120853,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4625,40,2,0.87,473603095,102451,30.90,4560,4650,4550,5960,3210,4585,4622.73,3.18,14358,10254,4668,4626,4543,4501,4418,4647,4522,551,1375,500,3390,5,1,110202945,5097,-272.06,0.69,12,0.09,-17.00,6724.00,4900,20240422,-5.61,2530,20230727,82.81,4900,-5.61,20240422,2920,58.39,20240117,4900,-5.61,20240422,2530,82.81,20230727,1.10,N,126560,500,551 억,,1719278,N,N,0,N,00,N
20240430,110849,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4630,45,2,0.98,425338025,92032,27.76,4560,4650,4550,5960,3210,4585,4621.63,3.18,10361,8942,4668,4626,4543,4501,4418,4647,4522,551,1375,500,3390,5,1,110202945,5102,-272.35,0.69,12,0.08,-17.00,6724.00,4900,20240422,-5.51,2530,20230727,83.00,4900,-5.51,20240422,2920,58.56,20240117,4900,-5.51,20240422,2530,83.00,20230727,1.10,N,126560,500,551 억,,1715281,N,N,0,N,00,N
20240430,100851,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4625,40,2,0.87,322293920,69787,21.05,4560,4650,4550,5960,3210,4585,4618.25,3.18,11528,10934,4668,4626,4543,4501,4418,4647,4522,551,1375,500,3390,5,1,110202945,5097,-272.06,0.69,12,0.06,-17.00,6724.00,4900,20240422,-5.61,2530,20230727,82.81,4900,-5.61,20240422,2920,58.39,20240117,4900,-5.61,20240422,2530,82.81,20230727,1.10,N,126560,500,551 억,,1716448,N,N,0,N,00,N
20240430,090900,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4610,25,2,0.55,59722505,13012,3.93,4560,4610,4550,5960,3210,4585,4589.80,3.17,4460,4186,4668,4626,4543,4501,4418,4647,4522,551,1375,500,3390,5,1,110202945,5080,-271.18,0.69,12,0.01,-17.00,6724.00,4900,20240422,-5.92,2530,20230727,82.21,4900,-5.92,20240422,2920,57.88,20240117,4900,-5.92,20240422,2530,82.21,20230727,1.10,N,126560,500,551 억,,1709380,N,N,0,N,00,N
20240429,160839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4585,95,2,2.12,1482559385,327306,59.99,4470,4585,4460,5830,3145,4490,4529.54,3.16,-5536,-5463,4666,4577,4461,4372,4256,4520,4315,551,1340,500,3320,5,1,110202945,5053,-269.71,0.68,12,0.30,-17.00,6724.00,4900,20240422,-6.43,2530,20230727,81.23,4900,-6.43,20240422,2920,57.02,20240117,4900,-6.43,20240422,2530,81.23,20230727,1.07,N,126560,500,551 억,,1704920,N,N,32,N,00,N
20240429,150850,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4565,75,2,1.67,1431628740,316162,57.94,4470,4585,4460,5830,3145,4490,4528.15,3.16,-6748,-6675,4666,4577,4461,4372,4256,4520,4315,551,1340,500,3320,5,1,110202945,5031,-268.53,0.68,12,0.29,-17.00,6724.00,4900,20240422,-6.84,2530,20230727,80.43,4900,-6.84,20240422,2920,56.34,20240117,4900,-6.84,20240422,2530,80.43,20230727,1.07,N,126560,500,551 억,,1703708,N,N,32,N,00,N
20240429,140817,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4535,45,2,1.00,1102204310,243987,44.72,4470,4580,4460,5830,3145,4490,4517.47,3.19,9845,9931,4666,4577,4461,4372,4256,4520,4315,551,1340,500,3320,5,1,110202945,4998,-266.76,0.67,12,0.22,-17.00,6724.00,4900,20240422,-7.45,2530,20230727,79.25,4900,-7.45,20240422,2920,55.31,20240117,4900,-7.45,20240422,2530,79.25,20230727,1.07,N,126560,500,551 억,,1720301,N,N,32,N,00,N
20240429,130849,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4495,5,2,0.11,922465505,204083,37.40,4470,4580,4460,5830,3145,4490,4520.05,3.18,5433,5330,4666,4577,4461,4372,4256,4520,4315,551,1340,500,3320,5,1,110202945,4954,-264.41,0.67,12,0.19,-17.00,6724.00,4900,20240422,-8.27,2530,20230727,77.67,4900,-8.27,20240422,2920,53.94,20240117,4900,-8.27,20240422,2530,77.67,20230727,1.07,N,126560,500,551 억,,1715889,N,N,32,N,00,N
20240429,120849,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4525,35,2,0.78,785480945,173743,31.84,4470,4580,4460,5830,3145,4490,4520.94,3.17,3799,3833,4666,4577,4461,4372,4256,4520,4315,551,1340,500,3320,5,1,110202945,4987,-266.18,0.67,12,0.16,-17.00,6724.00,4900,20240422,-7.65,2530,20230727,78.85,4900,-7.65,20240422,2920,54.97,20240117,4900,-7.65,20240422,2530,78.85,20230727,1.07,N,126560,500,551 억,,1714255,N,N,32,N,00,N
20240429,110823,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4530,40,2,0.89,704546230,155898,28.57,4470,4580,4460,5830,3145,4490,4519.28,3.18,4954,4568,4666,4577,4461,4372,4256,4520,4315,551,1340,500,3320,5,1,110202945,4992,-266.47,0.67,12,0.14,-17.00,6724.00,4900,20240422,-7.55,2530,20230727,79.05,4900,-7.55,20240422,2920,55.14,20240117,4900,-7.55,20240422,2530,79.05,20230727,1.07,N,126560,500,551 억,,1715410,N,N,32,N,00,N
20240429,100849,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4520,30,2,0.67,398019040,88535,16.23,4470,4530,4460,5830,3145,4490,4495.61,3.21,20498,20093,4666,4577,4461,4372,4256,4520,4315,551,1340,500,3320,5,1,110202945,4981,-265.88,0.67,12,0.08,-17.00,6724.00,4900,20240422,-7.76,2530,20230727,78.66,4900,-7.76,20240422,2920,54.79,20240117,4900,-7.76,20240422,2530,78.66,20230727,1.07,N,126560,500,551 억,,1730954,N,N,32,N,00,N
20240429,090848,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4490,0,3,0.00,110746565,24677,4.52,4470,4500,4465,5830,3145,4490,4487.85,3.17,1798,1645,4666,4577,4461,4372,4256,4520,4315,551,1340,500,3320,5,1,110202945,4948,-264.12,0.67,12,0.02,-17.00,6724.00,4900,20240422,-8.37,2530,20230727,77.47,4900,-8.37,20240422,2920,53.77,20240117,4900,-8.37,20240422,2530,77.47,20230727,1.07,N,126560,500,551 억,,1712254,N,N,32,N,00,N
20240426,160845,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4490,-60,5,-1.32,2401497345,542332,124.36,4520,4550,4345,5910,3185,4550,4428.05,3.17,37737,36933,4670,4610,4545,4485,4420,4577,4452,551,1360,500,3360,5,1,110202945,4948,-264.12,0.67,12,0.49,-17.00,6724.00,4900,20240422,-8.37,2530,20230727,77.47,4900,-8.37,20240422,2920,53.77,20240117,4900,-8.37,20240422,2530,77.47,20230727,1.08,N,126560,500,551 억,,1709611,N,N,32,N,00,N
20240426,150846,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4470,-80,5,-1.76,2301568115,520060,119.25,4520,4550,4345,5910,3185,4550,4425.57,3.18,45318,43386,4670,4610,4545,4485,4420,4577,4452,551,1360,500,3360,5,1,110202945,4926,-262.94,0.66,12,0.47,-17.00,6724.00,4900,20240422,-8.78,2530,20230727,76.68,4900,-8.78,20240422,2920,53.08,20240117,4900,-8.78,20240422,2530,76.68,20230727,1.08,N,126560,500,551 억,,1717192,N,N,0,N,00,N
20240426,140843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4470,-80,5,-1.76,2136625750,483069,110.77,4520,4550,4345,5910,3185,4550,4423.01,3.18,43955,42211,4670,4610,4545,4485,4420,4577,4452,551,1360,500,3360,5,1,110202945,4926,-262.94,0.66,12,0.44,-17.00,6724.00,4900,20240422,-8.78,2530,20230727,76.68,4900,-8.78,20240422,2920,53.08,20240117,4900,-8.78,20240422,2530,76.68,20230727,1.08,N,126560,500,551 억,,1715829,N,N,0,N,00,N
20240426,130846,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4435,-115,5,-2.53,2028853060,458898,105.23,4520,4550,4345,5910,3185,4550,4421.13,3.17,42325,39972,4670,4610,4545,4485,4420,4577,4452,551,1360,500,3360,5,1,110202945,4888,-260.88,0.66,12,0.42,-17.00,6724.00,4900,20240422,-9.49,2530,20230727,75.30,4900,-9.49,20240422,2920,51.88,20240117,4900,-9.49,20240422,2530,75.30,20230727,1.08,N,126560,500,551 억,,1714199,N,N,0,N,00,N
20240426,120843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4430,-120,5,-2.64,1940324830,438916,100.65,4520,4550,4345,5910,3185,4550,4420.71,3.17,37341,35568,4670,4610,4545,4485,4420,4577,4452,551,1360,500,3360,5,1,110202945,4882,-260.59,0.66,12,0.40,-17.00,6724.00,4900,20240422,-9.59,2530,20230727,75.10,4900,-9.59,20240422,2920,51.71,20240117,4900,-9.59,20240422,2530,75.10,20230727,1.08,N,126560,500,551 억,,1709215,N,N,0,N,00,N
20240426,110843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4430,-120,5,-2.64,1706234280,386013,88.51,4520,4550,4345,5910,3185,4550,4420.13,3.13,17346,17374,4670,4610,4545,4485,4420,4577,4452,551,1360,500,3360,5,1,110202945,4882,-260.59,0.66,12,0.35,-17.00,6724.00,4900,20240422,-9.59,2530,20230727,75.10,4900,-9.59,20240422,2920,51.71,20240117,4900,-9.59,20240422,2530,75.10,20230727,1.08,N,126560,500,551 억,,1689220,N,N,0,N,00,N
20240426,100842,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4390,-160,5,-3.52,1376717865,311432,71.41,4520,4550,4345,5910,3185,4550,4420.58,3.14,22593,22923,4670,4610,4545,4485,4420,4577,4452,551,1360,500,3360,5,1,110202945,4838,-258.24,0.65,12,0.28,-17.00,6724.00,4900,20240422,-10.41,2530,20230727,73.52,4900,-10.41,20240422,2920,50.34,20240117,4900,-10.41,20240422,2530,73.52,20230727,1.08,N,126560,500,551 억,,1694467,N,N,0,N,00,N
20240426,090848,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4515,-35,5,-0.77,130341115,28755,6.59,4520,4550,4515,5910,3185,4550,4532.79,3.08,-6609,-6609,4670,4610,4545,4485,4420,4577,4452,551,1360,500,3360,5,1,110202945,4976,-265.59,0.67,12,0.03,-17.00,6724.00,4900,20240422,-7.86,2530,20230727,78.46,4900,-7.86,20240422,2920,54.62,20240117,4900,-7.86,20240422,2530,78.46,20230727,1.08,N,126560,500,551 억,,1665265,N,N,0,N,00,N
20240425,160838,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4550,-55,5,-1.19,1977955075,435280,91.50,4565,4605,4480,5980,3225,4605,4544.10,3.10,62577,57877,4795,4700,4615,4520,4435,4747,4567,551,1375,500,3400,5,1,110202945,5014,-267.65,0.68,12,0.39,-17.00,6724.00,4900,20240422,-7.14,2530,20230727,79.84,4900,-7.14,20240422,2920,55.82,20240117,4900,-7.14,20240422,2530,79.84,20230727,1.09,N,126560,500,551 억,,1671874,N,N,5,N,00,N
20240425,150844,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4545,-60,5,-1.30,1902599025,418709,88.01,4565,4605,4480,5980,3225,4605,4543.96,3.10,62891,58047,4795,4700,4615,4520,4435,4747,4567,551,1375,500,3400,5,1,110202945,5009,-267.35,0.68,12,0.38,-17.00,6724.00,4900,20240422,-7.24,2530,20230727,79.64,4900,-7.24,20240422,2920,55.65,20240117,4900,-7.24,20240422,2530,79.64,20230727,1.09,N,126560,500,551 억,,1672188,N,N,5,N,00,N
20240425,140840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4535,-70,5,-1.52,1717414880,377842,79.42,4565,4605,4480,5980,3225,4605,4545.32,3.09,59687,54429,4795,4700,4615,4520,4435,4747,4567,551,1375,500,3400,5,1,110202945,4998,-266.76,0.67,12,0.34,-17.00,6724.00,4900,20240422,-7.45,2530,20230727,79.25,4900,-7.45,20240422,2920,55.31,20240117,4900,-7.45,20240422,2530,79.25,20230727,1.09,N,126560,500,551 억,,1668984,N,N,5,N,00,N
20240425,130842,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4500,-105,5,-2.28,1565020325,344006,72.31,4565,4605,4480,5980,3225,4605,4549.40,3.07,49776,45076,4795,4700,4615,4520,4435,4747,4567,551,1375,500,3400,5,1,110202945,4959,-264.71,0.67,12,0.31,-17.00,6724.00,4900,20240422,-8.16,2530,20230727,77.87,4900,-8.16,20240422,2920,54.11,20240117,4900,-8.16,20240422,2530,77.87,20230727,1.09,N,126560,500,551 억,,1659073,N,N,5,N,00,N
20240425,120838,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4540,-65,5,-1.41,1213463625,266077,55.93,4565,4605,4530,5980,3225,4605,4560.57,3.05,40123,36493,4795,4700,4615,4520,4435,4747,4567,551,1375,500,3400,5,1,110202945,5003,-267.06,0.68,12,0.24,-17.00,6724.00,4900,20240422,-7.35,2530,20230727,79.45,4900,-7.35,20240422,2920,55.48,20240117,4900,-7.35,20240422,2530,79.45,20230727,1.09,N,126560,500,551 억,,1649420,N,N,5,N,00,N
20240425,110840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4575,-30,5,-0.65,787568410,172571,36.27,4565,4605,4530,5980,3225,4605,4563.73,3.03,28366,25446,4795,4700,4615,4520,4435,4747,4567,551,1375,500,3400,5,1,110202945,5042,-269.12,0.68,12,0.16,-17.00,6724.00,4900,20240422,-6.63,2530,20230727,80.83,4900,-6.63,20240422,2920,56.68,20240117,4900,-6.63,20240422,2530,80.83,20230727,1.09,N,126560,500,551 억,,1637663,N,N,5,N,00,N
20240425,100840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4560,-45,5,-0.98,493547195,107979,22.70,4565,4605,4550,5980,3225,4605,4570.77,2.99,7477,5035,4795,4700,4615,4520,4435,4747,4567,551,1375,500,3400,5,1,110202945,5025,-268.24,0.68,12,0.10,-17.00,6724.00,4900,20240422,-6.94,2530,20230727,80.24,4900,-6.94,20240422,2920,56.16,20240117,4900,-6.94,20240422,2530,80.24,20230727,1.09,N,126560,500,551 억,,1616774,N,N,5,N,00,N
20240425,090843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4595,-10,5,-0.22,164326640,35922,7.55,4565,4605,4555,5980,3225,4605,4574.54,2.99,3483,3091,4795,4700,4615,4520,4435,4747,4567,551,1375,500,3400,5,1,110202945,5064,-270.29,0.68,12,0.03,-17.00,6724.00,4900,20240422,-6.22,2530,20230727,81.62,4900,-6.22,20240422,2920,57.36,20240117,4900,-6.22,20240422,2530,81.62,20230727,1.09,N,126560,500,551 억,,1612780,N,N,5,N,00,N
20240424,160823,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4605,0,3,0.00,2163811560,467929,72.25,4570,4710,4530,5980,3225,4605,4624.31,2.98,5166,5253,4815,4710,4595,4490,4375,4762,4542,551,1375,500,3400,5,1,110202945,5075,-270.88,0.68,12,0.42,-17.00,6724.00,4900,20240422,-6.02,2530,20230727,82.02,4900,-6.02,20240422,2920,57.71,20240117,4900,-6.02,20240422,2530,82.02,20230727,0.96,N,126560,500,551 억,,1609297,N,N,5,N,00,N
20240424,150837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4610,5,2,0.11,1944640300,420452,64.92,4570,4710,4530,5980,3225,4605,4625.12,3.02,28054,27885,4815,4710,4595,4490,4375,4762,4542,551,1375,500,3400,5,1,110202945,5080,-271.18,0.69,12,0.38,-17.00,6724.00,4900,20240422,-5.92,2530,20230727,82.21,4900,-5.92,20240422,2920,57.88,20240117,4900,-5.92,20240422,2530,82.21,20230727,0.96,N,126560,500,551 억,,1632185,N,N,0,N,00,N
20240424,140837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4625,20,2,0.43,1640634785,354311,54.70,4570,4710,4530,5980,3225,4605,4630.49,3.00,13797,13611,4815,4710,4595,4490,4375,4762,4542,551,1375,500,3400,5,1,110202945,5097,-272.06,0.69,12,0.32,-17.00,6724.00,4900,20240422,-5.61,2530,20230727,82.81,4900,-5.61,20240422,2920,58.39,20240117,4900,-5.61,20240422,2530,82.81,20230727,0.96,N,126560,500,551 억,,1617928,N,N,0,N,00,N
20240424,130841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4600,-5,5,-0.11,1574077065,339914,52.48,4570,4710,4530,5980,3225,4605,4630.81,2.99,12944,12653,4815,4710,4595,4490,4375,4762,4542,551,1375,500,3400,5,1,110202945,5069,-270.59,0.68,12,0.31,-17.00,6724.00,4900,20240422,-6.12,2530,20230727,81.82,4900,-6.12,20240422,2920,57.53,20240117,4900,-6.12,20240422,2530,81.82,20230727,0.96,N,126560,500,551 억,,1617075,N,N,0,N,00,N
20240424,120838,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4605,0,3,0.00,1455449745,314013,48.48,4570,4710,4530,5980,3225,4605,4635.00,2.99,11405,11598,4815,4710,4595,4490,4375,4762,4542,551,1375,500,3400,5,1,110202945,5075,-270.88,0.68,12,0.28,-17.00,6724.00,4900,20240422,-6.02,2530,20230727,82.02,4900,-6.02,20240422,2920,57.71,20240117,4900,-6.02,20240422,2530,82.02,20230727,0.96,N,126560,500,551 억,,1615536,N,N,0,N,00,N
20240424,110836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4560,-45,5,-0.98,1286995370,277322,42.82,4570,4710,4530,5980,3225,4605,4640.80,2.99,8911,9104,4815,4710,4595,4490,4375,4762,4542,551,1375,500,3400,5,1,110202945,5025,-268.24,0.68,12,0.25,-17.00,6724.00,4900,20240422,-6.94,2530,20230727,80.24,4900,-6.94,20240422,2920,56.16,20240117,4900,-6.94,20240422,2530,80.24,20230727,0.96,N,126560,500,551 억,,1613042,N,N,0,N,00,N
20240424,100835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4675,70,2,1.52,790198965,169651,26.19,4570,4710,4570,5980,3225,4605,4657.79,2.96,-3877,-4398,4815,4710,4595,4490,4375,4762,4542,551,1375,500,3400,5,1,110202945,5152,-275.00,0.70,12,0.15,-17.00,6724.00,4900,20240422,-4.59,2530,20230727,84.78,4900,-4.59,20240422,2920,60.10,20240117,4900,-4.59,20240422,2530,84.78,20230727,0.96,N,126560,500,551 억,,1600254,N,N,0,N,00,N
20240424,090837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4635,30,2,0.65,238241455,51602,7.97,4570,4660,4570,5980,3225,4605,4616.90,2.96,-4391,-3937,4815,4710,4595,4490,4375,4762,4542,551,1375,500,3400,5,1,110202945,5108,-272.65,0.69,12,0.05,-17.00,6724.00,4900,20240422,-5.41,2530,20230727,83.20,4900,-5.41,20240422,2920,58.73,20240117,4900,-5.41,20240422,2530,83.20,20230727,0.96,N,126560,500,551 억,,1599740,N,N,0,N,00,N
20240423,160812,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4605,5,2,0.11,2965677210,641669,19.07,4555,4700,4480,5980,3220,4600,4621.84,2.97,60027,56719,5200,4900,4600,4300,4000,5050,4450,551,1380,500,3400,5,1,110202945,5075,-270.88,0.68,12,0.58,-17.00,6724.00,4900,20240422,-6.02,2530,20230727,82.02,4900,-6.02,20240422,2920,57.71,20240117,4900,-6.02,20240422,2530,82.02,20230727,0.90,N,126560,500,551 억,,1604131,N,N,1,N,00,N
20240423,150834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4640,40,2,0.87,2813487820,608747,18.09,4555,4700,4480,5980,3220,4600,4621.77,2.96,54710,51285,5200,4900,4600,4300,4000,5050,4450,551,1380,500,3400,5,1,110202945,5113,-272.94,0.69,12,0.55,-17.00,6724.00,4900,20240422,-5.31,2530,20230727,83.40,4900,-5.31,20240422,2920,58.90,20240117,4900,-5.31,20240422,2530,83.40,20230727,0.90,N,126560,500,551 억,,1598814,N,N,1,N,00,N
20240423,140833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4665,65,2,1.41,2630741640,569482,16.92,4555,4700,4480,5980,3220,4600,4619.53,2.95,49063,45507,5200,4900,4600,4300,4000,5050,4450,551,1380,500,3400,5,1,110202945,5141,-274.41,0.69,12,0.52,-17.00,6724.00,4900,20240422,-4.80,2530,20230727,84.39,4900,-4.80,20240422,2920,59.76,20240117,4900,-4.80,20240422,2530,84.39,20230727,0.90,N,126560,500,551 억,,1593167,N,N,1,N,00,N
20240423,130830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4665,65,2,1.41,2309773080,500731,14.88,4555,4700,4480,5980,3220,4600,4612.80,2.95,47095,42298,5200,4900,4600,4300,4000,5050,4450,551,1380,500,3400,5,1,110202945,5141,-274.41,0.69,12,0.45,-17.00,6724.00,4900,20240422,-4.80,2530,20230727,84.39,4900,-4.80,20240422,2920,59.76,20240117,4900,-4.80,20240422,2530,84.39,20230727,0.90,N,126560,500,551 억,,1591199,N,N,1,N,00,N
20240423,120831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4610,10,2,0.22,2109511235,457414,13.59,4555,4700,4480,5980,3220,4600,4611.82,2.94,44253,40833,5200,4900,4600,4300,4000,5050,4450,551,1380,500,3400,5,1,110202945,5080,-271.18,0.69,12,0.42,-17.00,6724.00,4900,20240422,-5.92,2530,20230727,82.21,4900,-5.92,20240422,2920,57.88,20240117,4900,-5.92,20240422,2530,82.21,20230727,0.90,N,126560,500,551 억,,1588357,N,N,1,N,00,N
20240423,110833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4660,60,2,1.30,1783733980,387431,11.51,4555,4690,4480,5980,3220,4600,4604.00,2.99,69318,64586,5200,4900,4600,4300,4000,5050,4450,551,1380,500,3400,5,1,110202945,5135,-274.12,0.69,12,0.35,-17.00,6724.00,4900,20240422,-4.90,2530,20230727,84.19,4900,-4.90,20240422,2920,59.59,20240117,4900,-4.90,20240422,2530,84.19,20230727,0.90,N,126560,500,551 억,,1613422,N,N,1,N,00,N
20240423,100831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4640,40,2,0.87,1223273425,266593,7.92,4555,4690,4480,5980,3220,4600,4588.54,2.89,17620,13819,5200,4900,4600,4300,4000,5050,4450,551,1380,500,3400,5,1,110202945,5113,-272.94,0.69,12,0.24,-17.00,6724.00,4900,20240422,-5.31,2530,20230727,83.40,4900,-5.31,20240422,2920,58.90,20240117,4900,-5.31,20240422,2530,83.40,20230727,0.90,N,126560,500,551 억,,1561724,N,N,1,N,00,N
20240423,090832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4565,-35,5,-0.76,497145310,109793,3.26,4555,4580,4480,5980,3220,4600,4528.01,2.86,-114,-703,5200,4900,4600,4300,4000,5050,4450,551,1380,500,3400,5,1,110202945,5031,-268.53,0.68,12,0.10,-17.00,6724.00,4900,20240422,-6.84,2530,20230727,80.43,4900,-6.84,20240422,2920,56.34,20240117,4900,-6.84,20240422,2530,80.43,20230727,0.90,N,126560,500,551 억,,1543990,N,N,1,N,00,N
20240422,160828,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4600,315,2,7.35,15583480205,3350718,193.77,4415,4900,4300,5570,3000,4285,4650.94,2.86,57092,57782,4591,4437,4246,4092,3901,4515,4170,551,1285,500,3170,5,1,110202945,5069,-270.59,0.68,12,3.04,-17.00,6724.00,4900,20240422,-6.12,2530,20230727,81.82,4900,-6.12,20240422,2920,57.53,20240117,4900,-6.12,20240422,2530,81.82,20230727,0.91,N,126560,500,551 억,,1544104,N,N,1,N,00,N
20240422,150828,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4595,310,2,7.23,15215950470,3270726,189.15,4415,4900,4300,5570,3000,4285,4652.28,2.90,81287,83573,4591,4437,4246,4092,3901,4515,4170,551,1285,500,3170,5,1,110202945,5064,-270.29,0.68,12,2.97,-17.00,6724.00,4900,20240422,-6.22,2530,20230727,81.62,4900,-6.22,20240422,2920,57.36,20240117,4900,-6.22,20240422,2530,81.62,20230727,0.91,N,126560,500,551 억,,1568299,N,N,109,N,00,N
20240422,140828,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4575,290,2,6.77,14376643995,3086635,178.50,4415,4900,4300,5570,3000,4285,4657.83,2.88,66415,63899,4591,4437,4246,4092,3901,4515,4170,551,1285,500,3170,5,1,110202945,5042,-269.12,0.68,12,2.80,-17.00,6724.00,4900,20240422,-6.63,2530,20230727,80.83,4900,-6.63,20240422,2920,56.68,20240117,4900,-6.63,20240422,2530,80.83,20230727,0.91,N,126560,500,551 억,,1553427,N,N,109,N,00,N
20240422,130826,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4620,335,2,7.82,13604283015,2917923,168.75,4415,4900,4300,5570,3000,4285,4662.45,2.79,20340,19150,4591,4437,4246,4092,3901,4515,4170,551,1285,500,3170,5,1,110202945,5091,-271.76,0.69,12,2.65,-17.00,6724.00,4900,20240422,-5.71,2530,20230727,82.61,4900,-5.71,20240422,2920,58.22,20240117,4900,-5.71,20240422,2530,82.61,20230727,0.91,N,126560,500,551 억,,1507352,N,N,109,N,00,N
20240422,120825,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4705,420,2,9.80,13005055985,2789370,161.31,4415,4900,4300,5570,3000,4285,4662.50,2.74,-6182,-7332,4591,4437,4246,4092,3901,4515,4170,551,1285,500,3170,5,1,110202945,5185,-276.76,0.70,12,2.53,-17.00,6724.00,4900,20240422,-3.98,2530,20230727,85.97,4900,-3.98,20240422,2920,61.13,20240117,4900,-3.98,20240422,2530,85.97,20230727,0.91,N,126560,500,551 억,,1480830,N,N,109,N,00,N
20240422,110826,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4610,325,2,7.58,10869867995,2336853,135.14,4415,4900,4300,5570,3000,4285,4651.66,2.72,-19677,-19665,4591,4437,4246,4092,3901,4515,4170,551,1285,500,3170,5,1,110202945,5080,-271.18,0.69,12,2.12,-17.00,6724.00,4900,20240422,-5.92,2530,20230727,82.21,4900,-5.92,20240422,2920,57.88,20240117,4900,-5.92,20240422,2530,82.21,20230727,0.91,N,126560,500,551 억,,1467335,N,N,109,N,00,N
20240422,100827,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4645,360,2,8.40,5033070430,1108168,64.09,4415,4685,4300,5570,3000,4285,4542.03,2.70,-31438,-31467,4591,4437,4246,4092,3901,4515,4170,551,1285,500,3170,5,1,110202945,5119,-273.24,0.69,12,1.01,-17.00,6724.00,4685,20240422,-0.85,2530,20230727,83.60,4685,-0.85,20240422,2920,59.08,20240117,4685,-0.85,20240422,2530,83.60,20230727,0.91,N,126560,500,551 억,,1455574,N,N,109,N,00,N
20240422,090827,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4450,165,2,3.85,2256779155,501846,29.02,4415,4625,4300,5570,3000,4285,4497.38,2.58,-91385,-91499,4591,4437,4246,4092,3901,4515,4170,551,1285,500,3170,5,1,110202945,4904,-261.76,0.66,12,0.46,-17.00,6724.00,4625,20240422,-3.78,2530,20230727,75.89,4625,-3.78,20240422,2920,52.40,20240117,4625,-3.78,20240422,2530,75.89,20230727,0.91,N,126560,500,551 억,,1395627,N,N,109,N,00,N
20240419,160749,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4285,210,2,5.15,7272834985,1710811,870.36,4090,4400,4055,5290,2855,4075,4251.05,2.75,193631,191295,4128,4101,4053,4026,3978,4112,4037,551,1215,500,3010,5,1,110202945,4722,-252.06,0.64,12,1.55,-17.00,6724.00,4400,20240419,-2.61,2530,20230727,69.37,4400,-2.61,20240419,2920,46.75,20240117,4400,-2.61,20240419,2530,69.37,20230727,0.94,N,126560,500,551 억,,1487012,N,N,109,N,00,N
20240419,150757,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4260,185,2,4.54,6696728480,1576007,801.78,4090,4400,4055,5290,2855,4075,4249.17,2.71,169543,163133,4128,4101,4053,4026,3978,4112,4037,551,1215,500,3010,5,1,110202945,4695,-250.59,0.63,12,1.43,-17.00,6724.00,4400,20240419,-3.18,2530,20230727,68.38,4400,-3.18,20240419,2920,45.89,20240117,4400,-3.18,20240419,2530,68.38,20230727,0.94,N,126560,500,551 억,,1462924,N,N,29,N,00,N
20240419,140750,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4335,260,2,6.38,5616537540,1323188,673.16,4090,4400,4055,5290,2855,4075,4244.70,2.65,140014,137190,4128,4101,4053,4026,3978,4112,4037,551,1215,500,3010,5,1,110202945,4777,-255.00,0.64,12,1.20,-17.00,6724.00,4400,20240419,-1.48,2530,20230727,71.34,4400,-1.48,20240419,2920,48.46,20240117,4400,-1.48,20240419,2530,71.34,20230727,0.94,N,126560,500,551 억,,1433395,N,N,29,N,00,N
20240419,130750,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4230,155,2,3.80,4636786915,1095092,557.12,4090,4400,4055,5290,2855,4075,4234.15,2.56,88167,85330,4128,4101,4053,4026,3978,4112,4037,551,1215,500,3010,5,1,110202945,4662,-248.82,0.63,12,0.99,-17.00,6724.00,4400,20240419,-3.86,2530,20230727,67.19,4400,-3.86,20240419,2920,44.86,20240117,4400,-3.86,20240419,2530,67.19,20230727,0.94,N,126560,500,551 억,,1381548,N,N,29,N,00,N
20240419,120747,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4230,155,2,3.80,4425811860,1045135,531.70,4090,4400,4055,5290,2855,4075,4234.68,2.55,83268,80286,4128,4101,4053,4026,3978,4112,4037,551,1215,500,3010,5,1,110202945,4662,-248.82,0.63,12,0.95,-17.00,6724.00,4400,20240419,-3.86,2530,20230727,67.19,4400,-3.86,20240419,2920,44.86,20240117,4400,-3.86,20240419,2530,67.19,20230727,0.94,N,126560,500,551 억,,1376649,N,N,29,N,00,N
20240419,110756,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4230,155,2,3.80,3829619545,902778,459.28,4090,4400,4055,5290,2855,4075,4242.04,2.50,55714,52732,4128,4101,4053,4026,3978,4112,4037,551,1215,500,3010,5,1,110202945,4662,-248.82,0.63,12,0.82,-17.00,6724.00,4400,20240419,-3.86,2530,20230727,67.19,4400,-3.86,20240419,2920,44.86,20240117,4400,-3.86,20240419,2530,67.19,20230727,0.94,N,126560,500,551 억,,1349095,N,N,29,N,00,N
20240419,100753,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4170,95,2,2.33,2956572145,696756,354.47,4090,4400,4055,5290,2855,4075,4243.34,2.38,-5777,-5777,4128,4101,4053,4026,3978,4112,4037,551,1215,500,3010,5,1,110202945,4595,-245.29,0.62,12,0.63,-17.00,6724.00,4400,20240419,-5.23,2530,20230727,64.82,4400,-5.23,20240419,2920,42.81,20240117,4400,-5.23,20240419,2530,64.82,20230727,0.94,N,126560,500,551 억,,1287604,N,N,29,N,00,N
20240419,090746,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4205,130,2,3.19,443970860,106640,54.25,4090,4225,4055,5290,2855,4075,4163.27,2.39,-4023,-4026,4128,4101,4053,4026,3978,4112,4037,551,1215,500,3010,5,1,110202945,4634,-247.35,0.63,12,0.10,-17.00,6724.00,4225,20240419,-0.47,2530,20230727,66.21,4225,-0.47,20240419,2920,44.01,20240117,4225,-0.47,20240419,2530,66.21,20230727,0.94,N,126560,500,551 억,,1289358,N,N,29,N,00,N
20240418,160747,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4075,25,2,0.62,794719565,196161,42.89,4075,4080,4005,5260,2835,4050,4051.24,2.40,98,337,4223,4136,3983,3896,3743,4180,3940,551,1210,500,2990,5,1,110202945,4491,-239.71,0.61,12,0.18,-17.00,6724.00,4080,20240418,-0.12,2530,20230727,61.07,4080,-0.12,20240418,2920,39.55,20240117,4080,-0.12,20240418,2530,61.07,20230727,0.97,N,126560,500,551 억,,1293381,N,N,29,N,00,N
20240418,150745,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4055,5,2,0.12,722885750,178529,39.03,4075,4080,4005,5260,2835,4050,4049.12,2.40,860,1099,4223,4136,3983,3896,3743,4180,3940,551,1210,500,2990,5,1,110202945,4469,-238.53,0.60,12,0.16,-17.00,6724.00,4080,20240418,-0.61,2530,20230727,60.28,4080,-0.61,20240418,2920,38.87,20240117,4080,-0.61,20240418,2530,60.28,20230727,0.97,N,126560,500,551 억,,1294143,N,N,0,N,00,N
20240418,140752,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4065,15,2,0.37,608626750,150332,32.87,4075,4080,4005,5260,2835,4050,4048.55,2.39,-1051,-1438,4223,4136,3983,3896,3743,4180,3940,551,1210,500,2990,5,1,110202945,4480,-239.12,0.60,12,0.14,-17.00,6724.00,4080,20240418,-0.37,2530,20230727,60.67,4080,-0.37,20240418,2920,39.21,20240117,4080,-0.37,20240418,2530,60.67,20230727,0.97,N,126560,500,551 억,,1292232,N,N,0,N,00,N
20240418,130746,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4065,15,2,0.37,556240610,137446,30.05,4075,4080,4005,5260,2835,4050,4046.98,2.39,-3357,-3408,4223,4136,3983,3896,3743,4180,3940,551,1210,500,2990,5,1,110202945,4480,-239.12,0.60,12,0.12,-17.00,6724.00,4080,20240418,-0.37,2530,20230727,60.67,4080,-0.37,20240418,2920,39.21,20240117,4080,-0.37,20240418,2530,60.67,20230727,0.97,N,126560,500,551 억,,1289926,N,N,0,N,00,N
20240418,120745,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4060,10,2,0.25,517315845,127863,27.95,4075,4080,4005,5260,2835,4050,4045.86,2.39,-2824,-2875,4223,4136,3983,3896,3743,4180,3940,551,1210,500,2990,5,1,110202945,4474,-238.82,0.60,12,0.12,-17.00,6724.00,4080,20240418,-0.49,2530,20230727,60.47,4080,-0.49,20240418,2920,39.04,20240117,4080,-0.49,20240418,2530,60.47,20230727,0.97,N,126560,500,551 억,,1290459,N,N,0,N,00,N
20240418,110747,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4055,5,2,0.12,370044945,91652,20.04,4075,4075,4005,5260,2835,4050,4037.50,2.39,-3824,-3875,4223,4136,3983,3896,3743,4180,3940,551,1210,500,2990,5,1,110202945,4469,-238.53,0.60,12,0.08,-17.00,6724.00,4075,20240418,-0.49,2530,20230727,60.28,4075,-0.49,20240418,2920,38.87,20240117,4075,-0.49,20240418,2530,60.28,20230727,0.97,N,126560,500,551 억,,1289459,N,N,0,N,00,N
20240418,100748,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4040,-10,5,-0.25,285080055,70597,15.43,4075,4075,4005,5260,2835,4050,4038.13,2.38,-6139,-6262,4223,4136,3983,3896,3743,4180,3940,551,1210,500,2990,5,1,110202945,4452,-237.65,0.60,12,0.06,-17.00,6724.00,4075,20240418,-0.86,2530,20230727,59.68,4075,-0.86,20240418,2920,38.36,20240117,4075,-0.86,20240418,2530,59.68,20230727,0.97,N,126560,500,551 억,,1287144,N,N,0,N,00,N
20240418,090745,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4045,-5,5,-0.12,101478245,25083,5.48,4075,4075,4005,5260,2835,4050,4045.70,2.38,-8698,-8818,4223,4136,3983,3896,3743,4180,3940,551,1210,500,2990,5,1,110202945,4458,-237.94,0.60,12,0.02,-17.00,6724.00,4075,20240418,-0.74,2530,20230727,59.88,4075,-0.74,20240418,2920,38.53,20240117,4075,-0.74,20240418,2530,59.88,20230727,0.97,N,126560,500,551 억,,1284585,N,N,0,N,00,N
20240417,160740,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4050,160,2,4.11,1811769440,456635,164.37,3875,4070,3830,5050,2725,3890,3967.56,2.39,85552,85758,4026,3957,3831,3762,3636,3992,3797,551,1160,500,2870,5,1,110202945,4463,-238.24,0.60,12,0.41,-17.00,6724.00,4070,20240417,-0.49,2530,20230727,60.08,4070,-0.49,20240417,2920,38.70,20240117,4070,-0.49,20240417,2530,60.08,20230727,0.97,N,126560,500,551 억,,1293283,N,N,5,N,00,N
20240417,150753,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4055,165,2,4.24,1632344565,412307,148.41,3875,4060,3830,5050,2725,3890,3959.05,2.40,88187,88273,4026,3957,3831,3762,3636,3992,3797,551,1160,500,2870,5,1,110202945,4469,-238.53,0.60,12,0.37,-17.00,6724.00,4060,20240417,-0.12,2530,20230727,60.28,4060,-0.12,20240417,2920,38.87,20240117,4060,-0.12,20240417,2530,60.28,20230727,0.97,N,126560,500,551 억,,1295918,N,N,5,N,00,N
20240417,140746,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,3985,95,2,2.44,994722160,253577,91.28,3875,3990,3830,5050,2725,3890,3922.76,2.36,67530,67257,4026,3957,3831,3762,3636,3992,3797,551,1160,500,2870,5,1,110202945,4392,-234.41,0.59,12,0.23,-17.00,6724.00,3990,20240417,-0.13,2530,20230727,57.51,3990,-0.13,20240417,2920,36.47,20240117,3990,-0.13,20240417,2530,57.51,20230727,0.97,N,126560,500,551 억,,1275261,N,N,5,N,00,N
20240417,130748,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3940,50,2,1.29,816593085,208651,75.11,3875,3950,3830,5050,2725,3890,3913.68,2.35,60139,59950,4026,3957,3831,3762,3636,3992,3797,551,1160,500,2870,5,1,110202945,4342,-231.76,0.59,12,0.19,-17.00,6724.00,3980,20240403,-1.01,2530,20230727,55.73,3980,-1.01,20240403,2920,34.93,20240117,3980,-1.01,20240403,2530,55.73,20230727,0.97,N,126560,500,551 억,,1267870,N,N,5,N,00,N
20240417,120750,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3930,40,2,1.03,369432065,94666,34.08,3875,3935,3830,5050,2725,3890,3902.48,2.24,102,50,4026,3957,3831,3762,3636,3992,3797,551,1160,500,2870,5,1,110202945,4331,-231.18,0.58,12,0.09,-17.00,6724.00,3980,20240403,-1.26,2530,20230727,55.34,3980,-1.26,20240403,2920,34.59,20240117,3980,-1.26,20240403,2530,55.34,20230727,0.97,N,126560,500,551 억,,1207833,N,N,5,N,00,N
20240417,110751,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3895,5,2,0.13,206858865,53135,19.13,3875,3935,3830,5050,2725,3890,3893.08,2.24,-603,-691,4026,3957,3831,3762,3636,3992,3797,551,1160,500,2870,5,1,110202945,4292,-229.12,0.58,12,0.05,-17.00,6724.00,3980,20240403,-2.14,2530,20230727,53.95,3980,-2.14,20240403,2920,33.39,20240117,3980,-2.14,20240403,2530,53.95,20230727,0.97,N,126560,500,551 억,,1207128,N,N,5,N,00,N
20240417,100745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,20,2,0.51,93164080,23877,8.59,3875,3935,3830,5050,2725,3890,3901.83,2.24,-664,-789,4026,3957,3831,3762,3636,3992,3797,551,1160,500,2870,5,1,110202945,4309,-230.00,0.58,12,0.02,-17.00,6724.00,3980,20240403,-1.76,2530,20230727,54.55,3980,-1.76,20240403,2920,33.90,20240117,3980,-1.76,20240403,2530,54.55,20230727,0.97,N,126560,500,551 억,,1207067,N,N,5,N,00,N
20240417,090742,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,10,2,0.26,8584195,2222,0.80,3875,3900,3830,5050,2725,3890,3863.27,2.24,-255,-255,4026,3957,3831,3762,3636,3992,3797,551,1160,500,2870,5,1,110202945,4298,-229.41,0.58,12,0.00,-17.00,6724.00,3980,20240403,-2.01,2530,20230727,54.15,3980,-2.01,20240403,2920,33.56,20240117,3980,-2.01,20240403,2530,54.15,20230727,0.97,N,126560,500,551 억,,1207476,N,N,5,N,00,N
20240416,160746,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,10,2,0.26,1067898075,277238,120.07,3875,3900,3705,5040,2720,3880,3851.90,2.24,-17161,-20000,4010,3945,3815,3750,3620,3977,3782,551,1160,500,2870,5,1,110202945,4287,-228.82,0.58,12,0.25,-17.00,6724.00,3980,20240403,-2.26,2530,20230727,53.75,3980,-2.26,20240403,2920,33.22,20240117,3980,-2.26,20240403,2530,53.75,20230727,0.96,N,126560,500,551 억,,1207068,N,N,5,N,00,N
20240416,150745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3885,5,2,0.13,1022599230,265587,115.03,3875,3900,3705,5040,2720,3880,3850.34,2.24,-16037,-19800,4010,3945,3815,3750,3620,3977,3782,551,1160,500,2870,5,1,110202945,4281,-228.53,0.58,12,0.24,-17.00,6724.00,3980,20240403,-2.39,2530,20230727,53.56,3980,-2.39,20240403,2920,33.05,20240117,3980,-2.39,20240403,2530,53.56,20230727,0.96,N,126560,500,551 억,,1208192,N,N,7,N,00,N
20240416,140745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,-10,5,-0.26,907861150,235977,102.20,3875,3900,3705,5040,2720,3880,3847.24,2.24,-15819,-19381,4010,3945,3815,3750,3620,3977,3782,551,1160,500,2870,5,1,110202945,4265,-227.65,0.58,12,0.21,-17.00,6724.00,3980,20240403,-2.76,2530,20230727,52.96,3980,-2.76,20240403,2920,32.53,20240117,3980,-2.76,20240403,2530,52.96,20230727,0.96,N,126560,500,551 억,,1208410,N,N,7,N,00,N
20240416,130744,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3865,-15,5,-0.39,795268505,206808,89.57,3875,3900,3705,5040,2720,3880,3845.44,2.27,-504,-4066,4010,3945,3815,3750,3620,3977,3782,551,1160,500,2870,5,1,110202945,4259,-227.35,0.57,12,0.19,-17.00,6724.00,3980,20240403,-2.89,2530,20230727,52.77,3980,-2.89,20240403,2920,32.36,20240117,3980,-2.89,20240403,2530,52.77,20230727,0.96,N,126560,500,551 억,,1223725,N,N,7,N,00,N
20240416,120747,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3840,-40,5,-1.03,746057220,194004,84.02,3875,3900,3705,5040,2720,3880,3845.58,2.27,3219,-416,4010,3945,3815,3750,3620,3977,3782,551,1160,500,2870,5,1,110202945,4232,-225.88,0.57,12,0.18,-17.00,6724.00,3980,20240403,-3.52,2530,20230727,51.78,3980,-3.52,20240403,2920,31.51,20240117,3980,-3.52,20240403,2530,51.78,20230727,0.96,N,126560,500,551 억,,1227448,N,N,7,N,00,N
20240416,110743,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3830,-50,5,-1.29,699874135,181945,78.80,3875,3900,3705,5040,2720,3880,3846.62,2.28,5554,3249,4010,3945,3815,3750,3620,3977,3782,551,1160,500,2870,5,1,110202945,4221,-225.29,0.57,12,0.17,-17.00,6724.00,3980,20240403,-3.77,2530,20230727,51.38,3980,-3.77,20240403,2920,31.16,20240117,3980,-3.77,20240403,2530,51.38,20230727,0.96,N,126560,500,551 억,,1229783,N,N,7,N,00,N
20240416,100736,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3860,-20,5,-0.52,510371580,132728,57.48,3875,3900,3705,5040,2720,3880,3845.24,2.27,2389,1299,4010,3945,3815,3750,3620,3977,3782,551,1160,500,2870,5,1,110202945,4254,-227.06,0.57,12,0.12,-17.00,6724.00,3980,20240403,-3.02,2530,20230727,52.57,3980,-3.02,20240403,2920,32.19,20240117,3980,-3.02,20240403,2530,52.57,20230727,0.96,N,126560,500,551 억,,1226618,N,N,7,N,00,N
20240416,090736,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3855,-25,5,-0.64,28497680,7395,3.20,3875,3875,3825,5040,2720,3880,3853.64,2.26,-3332,-3332,4010,3945,3815,3750,3620,3977,3782,551,1160,500,2870,5,1,110202945,4248,-226.76,0.57,12,0.01,-17.00,6724.00,3980,20240403,-3.14,2530,20230727,52.37,3980,-3.14,20240403,2920,32.02,20240117,3980,-3.14,20240403,2530,52.37,20230727,0.96,N,126560,500,551 억,,1220897,N,N,7,N,00,N
20240415,160734,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3880,160,2,4.30,861486300,228536,166.71,3685,3880,3685,4835,2605,3720,3769.01,2.27,-29935,-29327,3853,3786,3703,3636,3553,3820,3670,551,1115,500,2750,5,1,110202945,4276,-228.24,0.58,12,0.21,-17.00,6724.00,3980,20240403,-2.51,2530,20230727,53.36,3980,-2.51,20240403,2920,32.88,20240117,3980,-2.51,20240403,2530,53.36,20230727,1.07,N,126560,500,551 억,,1224228,N,N,7,N,00,N
20240415,150739,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,115,2,3.09,763897890,203297,148.29,3685,3865,3685,4835,2605,3720,3757.55,2.28,-25509,-24954,3853,3786,3703,3636,3553,3820,3670,551,1115,500,2750,5,1,110202945,4226,-225.59,0.57,12,0.18,-17.00,6724.00,3980,20240403,-3.64,2530,20230727,51.58,3980,-3.64,20240403,2920,31.34,20240117,3980,-3.64,20240403,2530,51.58,20230727,1.07,N,126560,500,551 억,,1228654,N,N,1875,N,00,N
20240415,140732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3760,40,2,1.08,510705290,136613,99.65,3685,3785,3685,4835,2605,3720,3738.34,2.30,-14490,-13115,3853,3786,3703,3636,3553,3820,3670,551,1115,500,2750,5,1,110202945,4144,-221.18,0.56,12,0.12,-17.00,6724.00,3980,20240403,-5.53,2530,20230727,48.62,3980,-5.53,20240403,2920,28.77,20240117,3980,-5.53,20240403,2530,48.62,20230727,1.07,N,126560,500,551 억,,1239673,N,N,1875,N,00,N
20240415,130724,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3745,25,2,0.67,469949815,125749,91.73,3685,3785,3685,4835,2605,3720,3737.21,2.30,-14826,-13451,3853,3786,3703,3636,3553,3820,3670,551,1115,500,2750,5,1,110202945,4127,-220.29,0.56,12,0.11,-17.00,6724.00,3980,20240403,-5.90,2530,20230727,48.02,3980,-5.90,20240403,2920,28.25,20240117,3980,-5.90,20240403,2530,48.02,20230727,1.07,N,126560,500,551 억,,1239337,N,N,1875,N,00,N
20240415,120737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3735,15,2,0.40,239287550,64254,46.87,3685,3765,3685,4835,2605,3720,3724.09,2.28,-25317,-25317,3853,3786,3703,3636,3553,3820,3670,551,1115,500,2750,5,1,110202945,4116,-219.71,0.56,12,0.06,-17.00,6724.00,3980,20240403,-6.16,2530,20230727,47.63,3980,-6.16,20240403,2920,27.91,20240117,3980,-6.16,20240403,2530,47.63,20230727,1.07,N,126560,500,551 억,,1228846,N,N,1875,N,00,N
20240415,110737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3730,10,2,0.27,149608270,40325,29.41,3685,3735,3685,4835,2605,3720,3710.06,2.29,-19150,-19150,3853,3786,3703,3636,3553,3820,3670,551,1115,500,2750,5,1,110202945,4111,-219.41,0.55,12,0.04,-17.00,6724.00,3980,20240403,-6.28,2530,20230727,47.43,3980,-6.28,20240403,2920,27.74,20240117,3980,-6.28,20240403,2530,47.43,20230727,1.07,N,126560,500,551 억,,1235013,N,N,1875,N,00,N
20240415,100732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3720,0,3,0.00,85082850,22973,16.76,3685,3735,3685,4835,2605,3720,3703.60,2.30,-10298,-10298,3853,3786,3703,3636,3553,3820,3670,551,1115,500,2750,5,1,110202945,4100,-218.82,0.55,12,0.02,-17.00,6724.00,3980,20240403,-6.53,2530,20230727,47.04,3980,-6.53,20240403,2920,27.40,20240117,3980,-6.53,20240403,2530,47.04,20230727,1.07,N,126560,500,551 억,,1243865,N,N,1875,N,00,N
20240415,090738,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3720,0,3,0.00,15437615,4155,3.03,3685,3735,3685,4835,2605,3720,3715.43,2.32,-2718,-2718,3853,3786,3703,3636,3553,3820,3670,551,1115,500,2750,5,1,110202945,4100,-218.82,0.55,12,0.00,-17.00,6724.00,3980,20240403,-6.53,2530,20230727,47.04,3980,-6.53,20240403,2920,27.40,20240117,3980,-6.53,20240403,2530,47.04,20230727,1.07,N,126560,500,551 억,,1251445,N,N,1875,N,00,N
20240412,160732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3720,65,2,1.78,507539515,137069,145.74,3625,3770,3620,4750,2560,3655,3702.80,2.32,-8579,-12147,3701,3677,3636,3612,3571,3690,3625,551,1095,500,2700,5,1,110202945,4100,-218.82,0.55,12,0.12,-17.00,6724.00,3980,20240403,-6.53,2530,20230727,47.04,3980,-6.53,20240403,2920,27.40,20240117,3980,-6.53,20240403,2530,47.04,20230727,1.07,N,126560,500,551 억,,1254163,N,N,1875,N,00,N
20240412,150735,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3690,35,2,0.96,466814075,126091,134.07,3625,3770,3620,4750,2560,3655,3702.20,2.33,-5971,-13955,3701,3677,3636,3612,3571,3690,3625,551,1095,500,2700,5,1,110202945,4066,-217.06,0.55,12,0.11,-17.00,6724.00,3980,20240403,-7.29,2530,20230727,45.85,3980,-7.29,20240403,2920,26.37,20240117,3980,-7.29,20240403,2530,45.85,20230727,1.07,N,126560,500,551 억,,1256771,N,N,3,N,00,N
20240412,140731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3680,25,2,0.68,442547030,119486,127.04,3625,3770,3620,4750,2560,3655,3703.76,2.33,-6297,-13088,3701,3677,3636,3612,3571,3690,3625,551,1095,500,2700,5,1,110202945,4055,-216.47,0.55,12,0.11,-17.00,6724.00,3980,20240403,-7.54,2530,20230727,45.45,3980,-7.54,20240403,2920,26.03,20240117,3980,-7.54,20240403,2530,45.45,20230727,1.07,N,126560,500,551 억,,1256445,N,N,3,N,00,N
20240412,130723,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3685,30,2,0.82,403303205,108828,115.71,3625,3770,3620,4750,2560,3655,3705.88,2.33,-4419,-10450,3701,3677,3636,3612,3571,3690,3625,551,1095,500,2700,5,1,110202945,4061,-216.76,0.55,12,0.10,-17.00,6724.00,3980,20240403,-7.41,2530,20230727,45.65,3980,-7.41,20240403,2920,26.20,20240117,3980,-7.41,20240403,2530,45.65,20230727,1.07,N,126560,500,551 억,,1258323,N,N,3,N,00,N
20240412,120729,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3690,35,2,0.96,297628215,80023,85.08,3625,3770,3620,4750,2560,3655,3719.28,2.32,-10566,-14424,3701,3677,3636,3612,3571,3690,3625,551,1095,500,2700,5,1,110202945,4066,-217.06,0.55,12,0.07,-17.00,6724.00,3980,20240403,-7.29,2530,20230727,45.85,3980,-7.29,20240403,2920,26.37,20240117,3980,-7.29,20240403,2530,45.85,20230727,1.07,N,126560,500,551 억,,1252176,N,N,3,N,00,N
20240412,110728,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3715,60,2,1.64,280431350,75379,80.15,3625,3770,3620,4750,2560,3655,3720.28,2.32,-8670,-12057,3701,3677,3636,3612,3571,3690,3625,551,1095,500,2700,5,1,110202945,4094,-218.53,0.55,12,0.07,-17.00,6724.00,3980,20240403,-6.66,2530,20230727,46.84,3980,-6.66,20240403,2920,27.23,20240117,3980,-6.66,20240403,2530,46.84,20230727,1.07,N,126560,500,551 억,,1254072,N,N,3,N,00,N
20240412,100729,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3745,90,2,2.46,234621625,63099,67.09,3625,3770,3620,4750,2560,3655,3718.31,2.32,-9208,-10310,3701,3677,3636,3612,3571,3690,3625,551,1095,500,2700,5,1,110202945,4127,-220.29,0.56,12,0.06,-17.00,6724.00,3980,20240403,-5.90,2530,20230727,48.02,3980,-5.90,20240403,2920,28.25,20240117,3980,-5.90,20240403,2530,48.02,20230727,1.07,N,126560,500,551 억,,1253534,N,N,3,N,00,N
20240412,090728,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3680,25,2,0.68,57056595,15498,16.48,3625,3710,3620,4750,2560,3655,3681.55,2.33,-4287,-4287,3701,3677,3636,3612,3571,3690,3625,551,1095,500,2700,5,1,110202945,4055,-216.47,0.55,12,0.01,-17.00,6724.00,3980,20240403,-7.54,2530,20230727,45.45,3980,-7.54,20240403,2920,26.03,20240117,3980,-7.54,20240403,2530,45.45,20230727,1.07,N,126560,500,551 억,,1258455,N,N,3,N,00,N
20240411,160723,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3655,20,2,0.55,341065105,94051,68.06,3630,3660,3595,4725,2545,3635,3626.38,2.34,-18532,-17432,3758,3696,3663,3601,3568,3680,3585,551,1090,500,2680,5,1,110202945,4028,-215.00,0.54,12,0.09,-17.00,6724.00,3980,20240403,-8.17,2530,20230727,44.47,3980,-8.17,20240403,2920,25.17,20240117,3980,-8.17,20240403,2530,44.47,20230727,1.07,N,126560,500,551 억,,1262742,N,N,3,N,00,N
20240411,150730,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3615,-20,5,-0.55,298555230,82363,59.60,3630,3660,3595,4725,2545,3635,3624.87,2.34,-18532,-17432,3758,3696,3663,3601,3568,3680,3585,551,1090,500,2680,5,1,110202945,3984,-212.65,0.54,12,0.07,-17.00,6724.00,3980,20240403,-9.17,2530,20230727,42.89,3980,-9.17,20240403,2920,23.80,20240117,3980,-9.17,20240403,2530,42.89,20230727,1.07,N,126560,500,551 억,,1262742,N,N,209,N,00,N
20240411,140726,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3645,10,2,0.28,252054895,69527,50.31,3630,3660,3595,4725,2545,3635,3625.28,2.34,-16636,-15536,3758,3696,3663,3601,3568,3680,3585,551,1090,500,2680,5,1,110202945,4017,-214.41,0.54,12,0.06,-17.00,6724.00,3980,20240403,-8.42,2530,20230727,44.07,3980,-8.42,20240403,2920,24.83,20240117,3980,-8.42,20240403,2530,44.07,20230727,1.07,N,126560,500,551 억,,1264638,N,N,209,N,00,N
20240411,130718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3645,10,2,0.28,217260860,59981,43.41,3630,3660,3595,4725,2545,3635,3622.16,2.34,-15449,-14349,3758,3696,3663,3601,3568,3680,3585,551,1090,500,2680,5,1,110202945,4017,-214.41,0.54,12,0.05,-17.00,6724.00,3980,20240403,-8.42,2530,20230727,44.07,3980,-8.42,20240403,2920,24.83,20240117,3980,-8.42,20240403,2530,44.07,20230727,1.07,N,126560,500,551 억,,1265825,N,N,209,N,00,N
20240411,120728,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3640,5,2,0.14,188821605,52183,37.76,3630,3640,3595,4725,2545,3635,3618.45,2.35,-11902,-10802,3758,3696,3663,3601,3568,3680,3585,551,1090,500,2680,5,1,110202945,4011,-214.12,0.54,12,0.05,-17.00,6724.00,3980,20240403,-8.54,2530,20230727,43.87,3980,-8.54,20240403,2920,24.66,20240117,3980,-8.54,20240403,2530,43.87,20230727,1.07,N,126560,500,551 억,,1269372,N,N,209,N,00,N
20240411,110721,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3615,-20,5,-0.55,186567070,51561,37.31,3630,3640,3595,4725,2545,3635,3618.38,2.35,-11899,-10799,3758,3696,3663,3601,3568,3680,3585,551,1090,500,2680,5,1,110202945,3984,-212.65,0.54,12,0.05,-17.00,6724.00,3980,20240403,-9.17,2530,20230727,42.89,3980,-9.17,20240403,2920,23.80,20240117,3980,-9.17,20240403,2530,42.89,20230727,1.07,N,126560,500,551 억,,1269375,N,N,209,N,00,N
20240411,100728,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3625,-10,5,-0.28,77487460,21355,15.45,3630,3640,3620,4725,2545,3635,3628.54,2.36,-7805,-6705,3758,3696,3663,3601,3568,3680,3585,551,1090,500,2680,5,1,110202945,3995,-213.24,0.54,12,0.02,-17.00,6724.00,3980,20240403,-8.92,2530,20230727,43.28,3980,-8.92,20240403,2920,24.14,20240117,3980,-8.92,20240403,2530,43.28,20230727,1.07,N,126560,500,551 억,,1273469,N,N,209,N,00,N
20240411,090725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3635,0,3,0.00,20670195,5694,4.12,3630,3635,3620,4725,2545,3635,3630.17,2.37,-1259,-1259,3758,3696,3663,3601,3568,3680,3585,551,1090,500,2680,5,1,110202945,4006,-213.82,0.54,12,0.01,-17.00,6724.00,3980,20240403,-8.67,2530,20230727,43.68,3980,-8.67,20240403,2920,24.49,20240117,3980,-8.67,20240403,2530,43.68,20230727,1.07,N,126560,500,551 억,,1280015,N,N,209,N,00,N
20240409,160713,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3635,-85,5,-2.28,506855075,138187,69.86,3720,3725,3630,4835,2605,3720,3667.89,2.37,-15568,-16152,3836,3777,3731,3672,3626,3755,3650,551,1115,500,2750,5,1,110202945,4006,-213.82,0.54,12,0.13,-17.00,6724.00,3980,20240403,-8.67,2530,20230727,43.68,3980,-8.67,20240403,2920,24.49,20240117,3980,-8.67,20240403,2530,43.68,20230727,1.03,N,126560,500,551 억,,1281274,N,N,209,N,00,N
20240409,150718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3645,-75,5,-2.02,409126020,111460,56.35,3720,3725,3630,4835,2605,3720,3670.61,2.38,-13251,-13814,3836,3777,3731,3672,3626,3755,3650,551,1115,500,2750,5,1,110202945,4017,-214.41,0.54,12,0.10,-17.00,6724.00,3980,20240403,-8.42,2530,20230727,44.07,3980,-8.42,20240403,2920,24.83,20240117,3980,-8.42,20240403,2530,44.07,20230727,1.03,N,126560,500,551 억,,1283591,N,N,1,N,00,N
20240409,140723,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3655,-65,5,-1.75,308510035,83855,42.39,3720,3725,3655,4835,2605,3720,3679.09,2.38,-14301,-14383,3836,3777,3731,3672,3626,3755,3650,551,1115,500,2750,5,1,110202945,4028,-215.00,0.54,12,0.08,-17.00,6724.00,3980,20240403,-8.17,2530,20230727,44.47,3980,-8.17,20240403,2920,25.17,20240117,3980,-8.17,20240403,2530,44.47,20230727,1.03,N,126560,500,551 억,,1282541,N,N,1,N,00,N
20240409,130716,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3655,-65,5,-1.75,263582935,71585,36.19,3720,3725,3655,4835,2605,3720,3682.10,2.38,-13758,-13978,3836,3777,3731,3672,3626,3755,3650,551,1115,500,2750,5,1,110202945,4028,-215.00,0.54,12,0.06,-17.00,6724.00,3980,20240403,-8.17,2530,20230727,44.47,3980,-8.17,20240403,2920,25.17,20240117,3980,-8.17,20240403,2530,44.47,20230727,1.03,N,126560,500,551 억,,1283084,N,N,1,N,00,N
20240409,120718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3675,-45,5,-1.21,161568270,43751,22.12,3720,3725,3675,4835,2605,3720,3692.90,2.37,-15323,-15478,3836,3777,3731,3672,3626,3755,3650,551,1115,500,2750,5,1,110202945,4050,-216.18,0.55,12,0.04,-17.00,6724.00,3980,20240403,-7.66,2530,20230727,45.26,3980,-7.66,20240403,2920,25.86,20240117,3980,-7.66,20240403,2530,45.26,20230727,1.03,N,126560,500,551 억,,1281519,N,N,1,N,00,N
20240409,110718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3685,-35,5,-0.94,107448950,29060,14.69,3720,3725,3685,4835,2605,3720,3697.49,2.38,-12892,-12909,3836,3777,3731,3672,3626,3755,3650,551,1115,500,2750,5,1,110202945,4061,-216.76,0.55,12,0.03,-17.00,6724.00,3980,20240403,-7.41,2530,20230727,45.65,3980,-7.41,20240403,2920,26.20,20240117,3980,-7.41,20240403,2530,45.65,20230727,1.03,N,126560,500,551 억,,1283950,N,N,1,N,00,N
20240409,100712,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3700,-20,5,-0.54,69042735,18664,9.44,3720,3725,3685,4835,2605,3720,3699.25,2.38,-9484,-9484,3836,3777,3731,3672,3626,3755,3650,551,1115,500,2750,5,1,110202945,4078,-217.65,0.55,12,0.02,-17.00,6724.00,3980,20240403,-7.04,2530,20230727,46.25,3980,-7.04,20240403,2920,26.71,20240117,3980,-7.04,20240403,2530,46.25,20230727,1.03,N,126560,500,551 억,,1287358,N,N,1,N,00,N
20240409,090725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3695,-25,5,-0.67,6272815,1692,0.86,3720,3720,3695,4835,2605,3720,3707.34,2.40,-708,-708,3836,3777,3731,3672,3626,3755,3650,551,1115,500,2750,5,1,110202945,4072,-217.35,0.55,12,0.00,-17.00,6724.00,3980,20240403,-7.16,2530,20230727,46.05,3980,-7.16,20240403,2920,26.54,20240117,3980,-7.16,20240403,2530,46.05,20230727,1.03,N,126560,500,551 억,,1296134,N,N,1,N,00,N
20240408,160711,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3720,-60,5,-1.59,728391440,195755,81.55,3775,3790,3685,4910,2650,3780,3720.93,2.40,-2156,-12485,3956,3867,3806,3717,3656,3837,3687,551,1130,500,2790,5,1,110202945,4100,-218.82,0.55,12,0.18,-17.00,6724.00,3980,20240403,-6.53,2530,20230727,47.04,3980,-6.53,20240403,2920,27.40,20240117,3980,-6.53,20240403,2530,47.04,20230727,1.04,N,126560,500,551 억,,1296842,N,N,1,N,00,N
20240408,150716,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3715,-65,5,-1.72,630383780,169361,70.55,3775,3790,3685,4910,2650,3780,3722.13,2.42,5847,-4482,3956,3867,3806,3717,3656,3837,3687,551,1130,500,2790,5,1,110202945,4094,-218.53,0.55,12,0.15,-17.00,6724.00,3980,20240403,-6.66,2530,20230727,46.84,3980,-6.66,20240403,2920,27.23,20240117,3980,-6.66,20240403,2530,46.84,20230727,1.04,N,126560,500,551 억,,1304845,N,N,1488,N,00,N
20240408,140718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3700,-80,5,-2.12,481735425,129187,53.82,3775,3790,3700,4910,2650,3780,3728.98,2.41,798,-9478,3956,3867,3806,3717,3656,3837,3687,551,1130,500,2790,5,1,110202945,4078,-217.65,0.55,12,0.12,-17.00,6724.00,3980,20240403,-7.04,2530,20230727,46.25,3980,-7.04,20240403,2920,26.71,20240117,3980,-7.04,20240403,2530,46.25,20230727,1.04,N,126560,500,551 억,,1299796,N,N,1488,N,00,N
20240408,130713,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3740,-40,5,-1.06,342845380,91814,38.25,3775,3790,3700,4910,2650,3780,3734.13,2.40,-1090,-11159,3956,3867,3806,3717,3656,3837,3687,551,1130,500,2790,5,1,110202945,4122,-220.00,0.56,12,0.08,-17.00,6724.00,3980,20240403,-6.03,2530,20230727,47.83,3980,-6.03,20240403,2920,28.08,20240117,3980,-6.03,20240403,2530,47.83,20230727,1.04,N,126560,500,551 억,,1297908,N,N,1488,N,00,N
20240408,120717,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3750,-30,5,-0.79,326909755,87560,36.48,3775,3790,3700,4910,2650,3780,3733.55,2.41,300,-9638,3956,3867,3806,3717,3656,3837,3687,551,1130,500,2790,5,1,110202945,4133,-220.59,0.56,12,0.08,-17.00,6724.00,3980,20240403,-5.78,2530,20230727,48.22,3980,-5.78,20240403,2920,28.42,20240117,3980,-5.78,20240403,2530,48.22,20230727,1.04,N,126560,500,551 억,,1299298,N,N,1488,N,00,N
20240408,110719,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3750,-30,5,-0.79,302905440,81160,33.81,3775,3790,3700,4910,2650,3780,3732.20,2.41,-82,-11125,3956,3867,3806,3717,3656,3837,3687,551,1130,500,2790,5,1,110202945,4133,-220.59,0.56,12,0.07,-17.00,6724.00,3980,20240403,-5.78,2530,20230727,48.22,3980,-5.78,20240403,2920,28.42,20240117,3980,-5.78,20240403,2530,48.22,20230727,1.04,N,126560,500,551 억,,1298916,N,N,1488,N,00,N
20240408,100709,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3750,-30,5,-0.79,271880590,72868,30.36,3775,3790,3700,4910,2650,3780,3731.14,2.41,-38,-12355,3956,3867,3806,3717,3656,3837,3687,551,1130,500,2790,5,1,110202945,4133,-220.59,0.56,12,0.07,-17.00,6724.00,3980,20240403,-5.78,2530,20230727,48.22,3980,-5.78,20240403,2920,28.42,20240117,3980,-5.78,20240403,2530,48.22,20230727,1.04,N,126560,500,551 억,,1298960,N,N,1488,N,00,N
20240408,090718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3720,-60,5,-1.59,83354695,22269,9.28,3775,3775,3720,4910,2650,3780,3743.08,2.40,-2636,-2443,3956,3867,3806,3717,3656,3837,3687,551,1130,500,2790,5,1,110202945,4100,-218.82,0.55,12,0.02,-17.00,6724.00,3980,20240403,-6.53,2530,20230727,47.04,3980,-6.53,20240403,2920,27.40,20240117,3980,-6.53,20240403,2530,47.04,20230727,1.04,N,126560,500,551 억,,1296362,N,N,1488,N,00,N
20240405,160717,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3780,-120,5,-3.08,914653790,239950,70.73,3890,3895,3745,5070,2730,3900,3811.85,2.41,-23104,-34165,4040,3970,3870,3800,3700,4005,3835,551,1170,500,2880,5,1,110202945,4166,-222.35,0.56,12,0.22,-17.00,6724.00,3980,20240403,-5.03,2530,20230727,49.41,3980,-5.03,20240403,2920,29.45,20240117,3980,-5.03,20240403,2530,49.41,20230727,1.10,N,126560,500,551 억,,1298998,N,N,1488,N,00,N
20240405,150712,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3760,-140,5,-3.59,837930110,219617,64.74,3890,3895,3745,5070,2730,3900,3815.42,2.42,-14631,-24362,4040,3970,3870,3800,3700,4005,3835,551,1170,500,2880,5,1,110202945,4144,-221.18,0.56,12,0.20,-17.00,6724.00,3980,20240403,-5.53,2530,20230727,48.62,3980,-5.53,20240403,2920,28.77,20240117,3980,-5.53,20240403,2530,48.62,20230727,1.10,N,126560,500,551 억,,1307471,N,N,17,N,00,N
20240405,140712,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3835,-65,5,-1.67,364971355,94699,27.92,3890,3895,3830,5070,2730,3900,3854.01,2.42,-17757,-28231,4040,3970,3870,3800,3700,4005,3835,551,1170,500,2880,5,1,110202945,4226,-225.59,0.57,12,0.09,-17.00,6724.00,3980,20240403,-3.64,2530,20230727,51.58,3980,-3.64,20240403,2920,31.34,20240117,3980,-3.64,20240403,2530,51.58,20230727,1.10,N,126560,500,551 억,,1304345,N,N,17,N,00,N
20240405,130710,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3860,-40,5,-1.03,299162440,77634,22.88,3890,3895,3830,5070,2730,3900,3853.50,2.42,-14740,-24389,4040,3970,3870,3800,3700,4005,3835,551,1170,500,2880,5,1,110202945,4254,-227.06,0.57,12,0.07,-17.00,6724.00,3980,20240403,-3.02,2530,20230727,52.57,3980,-3.02,20240403,2920,32.19,20240117,3980,-3.02,20240403,2530,52.57,20230727,1.10,N,126560,500,551 억,,1307362,N,N,17,N,00,N
20240405,120711,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3845,-55,5,-1.41,236423385,61321,18.08,3890,3895,3835,5070,2730,3900,3855.50,2.42,-12931,-21695,4040,3970,3870,3800,3700,4005,3835,551,1170,500,2880,5,1,110202945,4237,-226.18,0.57,12,0.06,-17.00,6724.00,3980,20240403,-3.39,2530,20230727,51.98,3980,-3.39,20240403,2920,31.68,20240117,3980,-3.39,20240403,2530,51.98,20230727,1.10,N,126560,500,551 억,,1309171,N,N,17,N,00,N
20240405,110716,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3845,-55,5,-1.41,192275810,49824,14.69,3890,3895,3835,5070,2730,3900,3859.10,2.42,-12621,-19342,4040,3970,3870,3800,3700,4005,3835,551,1170,500,2880,5,1,110202945,4237,-226.18,0.57,12,0.05,-17.00,6724.00,3980,20240403,-3.39,2530,20230727,51.98,3980,-3.39,20240403,2920,31.68,20240117,3980,-3.39,20240403,2530,51.98,20230727,1.10,N,126560,500,551 억,,1309481,N,N,17,N,00,N
20240405,100616,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3865,-35,5,-0.90,130343445,33747,9.95,3890,3895,3835,5070,2730,3900,3862.37,2.43,-9862,-14873,4040,3970,3870,3800,3700,4005,3835,551,1170,500,2880,5,1,110202945,4259,-227.35,0.57,12,0.03,-17.00,6724.00,3980,20240403,-2.89,2530,20230727,52.77,3980,-2.89,20240403,2920,32.36,20240117,3980,-2.89,20240403,2530,52.77,20230727,1.10,N,126560,500,551 억,,1312240,N,N,17,N,00,N
20240405,090703,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3895,-5,5,-0.13,12464475,3212,0.95,3890,3895,3870,5070,2730,3900,3880.60,2.45,-55,-327,4040,3970,3870,3800,3700,4005,3835,551,1170,500,2880,5,1,110202945,4292,-229.12,0.58,12,0.00,-17.00,6724.00,3980,20240403,-2.14,2530,20230727,53.95,3980,-2.14,20240403,2920,33.39,20240117,3980,-2.14,20240403,2530,53.95,20230727,1.10,N,126560,500,551 억,,1322047,N,N,17,N,00,N
20240404,160703,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3900,120,2,3.17,1307663180,337203,33.12,3805,3940,3770,4910,2650,3780,3877.96,2.45,7634,13389,4076,3927,3831,3682,3586,4002,3757,551,1130,500,2790,5,1,110202945,4298,-229.41,0.58,12,0.31,-17.00,6724.00,3980,20240403,-2.01,2530,20230727,54.15,3980,-2.01,20240403,2920,33.56,20240117,3980,-2.01,20240403,2530,54.15,20230727,1.14,N,126560,500,551 억,,1322830,N,N,17,N,00,N
20240404,150700,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3900,120,2,3.17,1199422960,309345,30.38,3805,3940,3770,4910,2650,3780,3877.30,2.46,14470,20916,4076,3927,3831,3682,3586,4002,3757,551,1130,500,2790,5,1,110202945,4298,-229.41,0.58,12,0.28,-17.00,6724.00,3980,20240403,-2.01,2530,20230727,54.15,3980,-2.01,20240403,2920,33.56,20240117,3980,-2.01,20240403,2530,54.15,20230727,1.14,N,126560,500,551 억,,1329666,N,N,37,N,00,N
20240404,140703,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3860,80,2,2.12,1060109930,273352,26.85,3805,3940,3770,4910,2650,3780,3878.19,2.49,29783,39630,4076,3927,3831,3682,3586,4002,3757,551,1130,500,2790,5,1,110202945,4254,-227.06,0.57,12,0.25,-17.00,6724.00,3980,20240403,-3.02,2530,20230727,52.57,3980,-3.02,20240403,2920,32.19,20240117,3980,-3.02,20240403,2530,52.57,20230727,1.14,N,126560,500,551 억,,1344979,N,N,37,N,00,N
20240404,130655,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3865,85,2,2.25,933671110,240422,23.61,3805,3940,3770,4910,2650,3780,3883.47,2.49,28314,38107,4076,3927,3831,3682,3586,4002,3757,551,1130,500,2790,5,1,110202945,4259,-227.35,0.57,12,0.22,-17.00,6724.00,3980,20240403,-2.89,2530,20230727,52.77,3980,-2.89,20240403,2920,32.36,20240117,3980,-2.89,20240403,2530,52.77,20230727,1.14,N,126560,500,551 억,,1343510,N,N,37,N,00,N
20240404,120659,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3885,105,2,2.78,801967400,206321,20.26,3805,3940,3770,4910,2650,3780,3886.99,2.49,31265,41217,4076,3927,3831,3682,3586,4002,3757,551,1130,500,2790,5,1,110202945,4281,-228.53,0.58,12,0.19,-17.00,6724.00,3980,20240403,-2.39,2530,20230727,53.56,3980,-2.39,20240403,2920,33.05,20240117,3980,-2.39,20240403,2530,53.56,20230727,1.14,N,126560,500,551 억,,1346461,N,N,37,N,00,N
20240404,110702,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3895,115,2,3.04,739175580,190180,18.68,3805,3940,3770,4910,2650,3780,3886.72,2.50,33567,41510,4076,3927,3831,3682,3586,4002,3757,551,1130,500,2790,5,1,110202945,4292,-229.12,0.58,12,0.17,-17.00,6724.00,3980,20240403,-2.14,2530,20230727,53.95,3980,-2.14,20240403,2920,33.39,20240117,3980,-2.14,20240403,2530,53.95,20230727,1.14,N,126560,500,551 억,,1348763,N,N,37,N,00,N
20240404,100701,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3915,135,2,3.57,595465310,153265,15.05,3805,3940,3770,4910,2650,3780,3885.20,2.49,28715,33521,4076,3927,3831,3682,3586,4002,3757,551,1130,500,2790,5,1,110202945,4314,-230.29,0.58,12,0.14,-17.00,6724.00,3980,20240403,-1.63,2530,20230727,54.74,3980,-1.63,20240403,2920,34.08,20240117,3980,-1.63,20240403,2530,54.74,20230727,1.14,N,126560,500,551 억,,1343911,N,N,37,N,00,N
20240404,090701,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3805,25,2,0.66,54196540,14274,1.40,3805,3805,3770,4910,2650,3780,3796.87,2.42,-6089,-5951,4076,3927,3831,3682,3586,4002,3757,551,1130,500,2790,5,1,110202945,4193,-223.82,0.57,12,0.01,-17.00,6724.00,3980,20240403,-4.40,2530,20230727,50.40,3980,-4.40,20240403,2920,30.31,20240117,3980,-4.40,20240403,2530,50.40,20230727,1.14,N,126560,500,551 억,,1309107,N,N,37,N,00,N
20240403,160700,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3780,30,2,0.80,3927671410,1016762,553.86,3765,3980,3735,4875,2625,3750,3862.99,2.44,73772,54242,3866,3807,3756,3697,3646,3837,3727,551,1125,500,2770,5,1,110202945,4166,-222.35,0.56,12,0.92,-17.00,6724.00,3980,20240403,-5.03,2530,20230727,49.41,3980,-5.03,20240403,2920,29.45,20240117,3980,-5.03,20240403,2530,49.41,20230727,1.14,N,126560,500,551 억,,1315146,N,N,37,N,00,N
20240403,150659,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3755,5,2,0.13,3826199765,989805,539.17,3765,3980,3735,4875,2625,3750,3865.61,2.44,73948,53939,3866,3807,3756,3697,3646,3837,3727,551,1125,500,2770,5,1,110202945,4138,-220.88,0.56,12,0.90,-17.00,6724.00,3980,20240403,-5.65,2530,20230727,48.42,3980,-5.65,20240403,2920,28.60,20240117,3980,-5.65,20240403,2530,48.42,20230727,1.14,N,126560,500,551 억,,1315322,N,N,201,N,00,N
20240403,140654,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3825,75,2,2.00,3418240275,881799,480.34,3765,3980,3755,4875,2625,3750,3876.44,2.40,52339,32594,3866,3807,3756,3697,3646,3837,3727,551,1125,500,2770,5,1,110202945,4215,-225.00,0.57,12,0.80,-17.00,6724.00,3980,20240403,-3.89,2530,20230727,51.19,3980,-3.89,20240403,2920,30.99,20240117,3980,-3.89,20240403,2530,51.19,20230727,1.14,N,126560,500,551 억,,1293713,N,N,201,N,00,N
20240403,130654,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3795,45,2,1.20,3211468585,827406,450.71,3765,3980,3755,4875,2625,3750,3881.37,2.41,62127,55966,3866,3807,3756,3697,3646,3837,3727,551,1125,500,2770,5,1,110202945,4182,-223.24,0.56,12,0.75,-17.00,6724.00,3980,20240403,-4.65,2530,20230727,50.00,3980,-4.65,20240403,2920,29.97,20240117,3980,-4.65,20240403,2530,50.00,20230727,1.14,N,126560,500,551 억,,1303501,N,N,201,N,00,N
20240403,120652,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3850,100,2,2.67,2917245475,749854,408.47,3765,3980,3755,4875,2625,3750,3890.42,2.41,58436,62261,3866,3807,3756,3697,3646,3837,3727,551,1125,500,2770,5,1,110202945,4243,-226.47,0.57,12,0.68,-17.00,6724.00,3980,20240403,-3.27,2530,20230727,52.17,3980,-3.27,20240403,2920,31.85,20240117,3980,-3.27,20240403,2530,52.17,20230727,1.14,N,126560,500,551 억,,1299810,N,N,201,N,00,N
20240403,110656,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3910,160,2,4.27,2423101875,621866,338.75,3765,3980,3755,4875,2625,3750,3896.50,2.34,20540,24692,3866,3807,3756,3697,3646,3837,3727,551,1125,500,2770,5,1,110202945,4309,-230.00,0.58,12,0.56,-17.00,6724.00,3980,20240403,-1.76,2530,20230727,54.55,3980,-1.76,20240403,2920,33.90,20240117,3980,-1.76,20240403,2530,54.55,20230727,1.14,N,126560,500,551 억,,1261914,N,N,201,N,00,N
20240403,100656,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3850,100,2,2.67,669283820,175306,95.49,3765,3870,3755,4875,2625,3750,3817.80,2.27,-14500,-14031,3866,3807,3756,3697,3646,3837,3727,551,1125,500,2770,5,1,110202945,4243,-226.47,0.57,12,0.16,-17.00,6724.00,3910,20240228,-1.53,2530,20230727,52.17,3910,-1.53,20240228,2920,31.85,20240117,3910,-1.53,20240228,2530,52.17,20230727,1.14,N,126560,500,551 억,,1226874,N,N,201,N,00,N
20240403,090656,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3795,45,2,1.20,148573650,39134,21.32,3765,3835,3755,4875,2625,3750,3796.54,2.29,-4350,-4349,3866,3807,3756,3697,3646,3837,3727,551,1125,500,2770,5,1,110202945,4182,-223.24,0.56,12,0.04,-17.00,6724.00,3910,20240228,-2.94,2530,20230727,50.00,3910,-2.94,20240228,2920,29.97,20240117,3910,-2.94,20240228,2530,50.00,20230727,1.14,N,126560,500,551 억,,1237024,N,N,201,N,00,N
20240402,160645,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3750,-15,5,-0.40,686184740,183223,56.36,3715,3815,3705,4890,2640,3765,3745.08,2.30,-37341,-35092,3911,3837,3781,3707,3651,3875,3745,551,1125,500,2780,5,1,110202945,4133,-220.59,0.56,12,0.17,-17.00,6724.00,3910,20240228,-4.09,2530,20230727,48.22,3910,-4.09,20240228,2920,28.42,20240117,3910,-4.09,20240228,2530,48.22,20230727,1.12,N,126560,500,551 억,,1241374,N,N,201,N,00,N
20240402,150652,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3750,-15,5,-0.40,643055360,171711,52.82,3715,3815,3705,4890,2640,3765,3744.99,2.30,-38263,-36512,3911,3837,3781,3707,3651,3875,3745,551,1125,500,2780,5,1,110202945,4133,-220.59,0.56,12,0.16,-17.00,6724.00,3910,20240228,-4.09,2530,20230727,48.22,3910,-4.09,20240228,2920,28.42,20240117,3910,-4.09,20240228,2530,48.22,20230727,1.12,N,126560,500,551 억,,1240452,N,N,0,N,00,N
20240402,140654,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3735,-30,5,-0.80,618556890,165147,50.80,3715,3815,3705,4890,2640,3765,3745.49,2.30,-36877,-37326,3911,3837,3781,3707,3651,3875,3745,551,1125,500,2780,5,1,110202945,4116,-219.71,0.56,12,0.15,-17.00,6724.00,3910,20240228,-4.48,2530,20230727,47.63,3910,-4.48,20240228,2920,27.91,20240117,3910,-4.48,20240228,2530,47.63,20230727,1.12,N,126560,500,551 억,,1241838,N,N,0,N,00,N
20240402,130644,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3730,-35,5,-0.93,550399075,146840,45.17,3715,3815,3705,4890,2640,3765,3748.29,2.30,-36260,-35684,3911,3837,3781,3707,3651,3875,3745,551,1125,500,2780,5,1,110202945,4111,-219.41,0.55,12,0.13,-17.00,6724.00,3910,20240228,-4.60,2530,20230727,47.43,3910,-4.60,20240228,2920,27.74,20240117,3910,-4.60,20240228,2530,47.43,20230727,1.12,N,126560,500,551 억,,1242455,N,N,0,N,00,N
20240402,120641,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3760,-5,5,-0.13,473844035,126349,38.87,3715,3815,3705,4890,2640,3765,3750.28,2.31,-29796,-23359,3911,3837,3781,3707,3651,3875,3745,551,1125,500,2780,5,1,110202945,4144,-221.18,0.56,12,0.11,-17.00,6724.00,3910,20240228,-3.84,2530,20230727,48.62,3910,-3.84,20240228,2920,28.77,20240117,3910,-3.84,20240228,2530,48.62,20230727,1.12,N,126560,500,551 억,,1248919,N,N,0,N,00,N
20240402,110646,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3750,-15,5,-0.40,373344040,99397,30.58,3715,3815,3715,4890,2640,3765,3756.09,2.32,-26790,-20382,3911,3837,3781,3707,3651,3875,3745,551,1125,500,2780,5,1,110202945,4133,-220.59,0.56,12,0.09,-17.00,6724.00,3910,20240228,-4.09,2530,20230727,48.22,3910,-4.09,20240228,2920,28.42,20240117,3910,-4.09,20240228,2530,48.22,20230727,1.12,N,126560,500,551 억,,1251925,N,N,0,N,00,N
20240402,100647,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3760,-5,5,-0.13,114662385,30595,9.41,3715,3790,3715,4890,2640,3765,3747.75,2.36,-4929,-62,3911,3837,3781,3707,3651,3875,3745,551,1125,500,2780,5,1,110202945,4144,-221.18,0.56,12,0.03,-17.00,6724.00,3910,20240228,-3.84,2530,20230727,48.62,3910,-3.84,20240228,2920,28.77,20240117,3910,-3.84,20240228,2530,48.62,20230727,1.12,N,126560,500,551 억,,1273786,N,N,0,N,00,N
20240402,090647,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3780,15,2,0.40,11097345,2956,0.91,3715,3790,3715,4890,2640,3765,3754.18,2.36,-2333,-2437,3911,3837,3781,3707,3651,3875,3745,551,1125,500,2780,5,1,110202945,4166,-222.35,0.56,12,0.00,-17.00,6724.00,3910,20240228,-3.32,2530,20230727,49.41,3910,-3.32,20240228,2920,29.45,20240117,3910,-3.32,20240228,2530,49.41,20230727,1.12,N,126560,500,551 억,,1276382,N,N,0,N,00,N
20240401,160643,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3765,40,2,1.07,1231023580,324881,155.67,3725,3855,3725,4840,2610,3725,3789.15,2.37,43126,51029,3835,3780,3735,3680,3635,3807,3707,551,1115,500,2750,5,1,110202945,4149,-221.47,0.56,12,0.29,-17.00,6724.00,3910,20240228,-3.71,2530,20230727,48.81,3910,-3.71,20240228,2920,28.94,20240117,3910,-3.71,20240228,2530,48.81,20230727,1.13,N,126560,500,551 억,,1278715,N,N,1,N,00,N
20240401,150646,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3760,35,2,0.94,1211055310,319572,153.13,3725,3855,3725,4840,2610,3725,3789.62,2.37,42933,50614,3835,3780,3735,3680,3635,3807,3707,551,1115,500,2750,5,1,110202945,4144,-221.18,0.56,12,0.29,-17.00,6724.00,3910,20240228,-3.84,2530,20230727,48.62,3910,-3.84,20240228,2920,28.77,20240117,3910,-3.84,20240228,2530,48.62,20230727,1.13,N,126560,500,551 억,,1278522,N,N,1,N,00,N
20240401,140641,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3770,45,2,1.21,993066540,261579,125.34,3725,3855,3725,4840,2610,3725,3796.43,2.32,18843,25045,3835,3780,3735,3680,3635,3807,3707,551,1115,500,2750,5,1,110202945,4155,-221.76,0.56,12,0.24,-17.00,6724.00,3910,20240228,-3.58,2530,20230727,49.01,3910,-3.58,20240228,2920,29.11,20240117,3910,-3.58,20240228,2530,49.01,20230727,1.13,N,126560,500,551 억,,1254432,N,N,1,N,00,N
20240401,130639,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3780,55,2,1.48,890536265,234403,112.32,3725,3855,3725,4840,2610,3725,3799.17,2.31,13240,19924,3835,3780,3735,3680,3635,3807,3707,551,1115,500,2750,5,1,110202945,4166,-222.35,0.56,12,0.21,-17.00,6724.00,3910,20240228,-3.32,2530,20230727,49.41,3910,-3.32,20240228,2920,29.45,20240117,3910,-3.32,20240228,2530,49.41,20230727,1.13,N,126560,500,551 억,,1248829,N,N,1,N,00,N
20240401,120645,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3815,90,2,2.42,711693415,187435,89.81,3725,3855,3725,4840,2610,3725,3797.01,2.31,14451,19753,3835,3780,3735,3680,3635,3807,3707,551,1115,500,2750,5,1,110202945,4204,-224.41,0.57,12,0.17,-17.00,6724.00,3910,20240228,-2.43,2530,20230727,50.79,3910,-2.43,20240228,2920,30.65,20240117,3910,-2.43,20240228,2530,50.79,20230727,1.13,N,126560,500,551 억,,1250040,N,N,1,N,00,N
20240401,110644,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3780,55,2,1.48,494770430,130235,62.40,3725,3855,3725,4840,2610,3725,3799.06,2.31,10130,14498,3835,3780,3735,3680,3635,3807,3707,551,1115,500,2750,5,1,110202945,4166,-222.35,0.56,12,0.12,-17.00,6724.00,3910,20240228,-3.32,2530,20230727,49.41,3910,-3.32,20240228,2920,29.45,20240117,3910,-3.32,20240228,2530,49.41,20230727,1.13,N,126560,500,551 억,,1245719,N,N,1,N,00,N
20240401,100641,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3785,60,2,1.61,351366095,92307,44.23,3725,3855,3725,4840,2610,3725,3806.49,2.30,4851,7820,3835,3780,3735,3680,3635,3807,3707,551,1115,500,2750,5,1,110202945,4171,-222.65,0.56,12,0.08,-17.00,6724.00,3910,20240228,-3.20,2530,20230727,49.60,3910,-3.20,20240228,2920,29.62,20240117,3910,-3.20,20240228,2530,49.60,20230727,1.13,N,126560,500,551 억,,1240440,N,N,1,N,00,N
20240401,090641,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3750,25,2,0.67,19190355,5125,2.46,3725,3760,3725,4840,2610,3725,3744.46,2.28,-2965,-2759,3835,3780,3735,3680,3635,3807,3707,551,1115,500,2750,5,1,110202945,4133,-220.59,0.56,12,0.00,-17.00,6724.00,3910,20240228,-4.09,2530,20230727,48.22,3910,-4.09,20240228,2920,28.42,20240117,3910,-4.09,20240228,2530,48.22,20230727,1.13,N,126560,500,551 억,,1232624,N,N,1,N,00,N