KissMeData/126560/price/prices-20240501.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
20240531,160845,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3915,-50,5,-1.26,674715705,171207,93.62,3985,3990,3895,5150,2780,3965,3940.97,2.90,-18427,2405,4111,4037,3971,3897,3831,4005,3865,551,1185,500,2930,5,1,110202945,4314,-230.29,0.58,12,0.16,-17.00,6724.00,4955,20240503,-20.99,2530,20230727,54.74,4955,-20.99,20240503,2920,34.08,20240117,4955,-20.99,20240503,2530,54.74,20230727,1.03,N,126560,500,551 억,,1568433,N,N,0,N,00,N
20240531,150843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,-60,5,-1.51,626537285,158912,86.89,3985,3990,3895,5150,2780,3965,3942.67,2.92,-12458,8086,4111,4037,3971,3897,3831,4005,3865,551,1185,500,2930,5,1,110202945,4303,-229.71,0.58,12,0.14,-17.00,6724.00,4955,20240503,-21.19,2530,20230727,54.35,4955,-21.19,20240503,2920,33.73,20240117,4955,-21.19,20240503,2530,54.35,20230727,1.03,N,126560,500,551 억,,1574402,N,N,0,N,00,N
20240531,140843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3940,-25,5,-0.63,401861685,101479,55.49,3985,3990,3915,5150,2780,3965,3960.05,2.90,-21306,-4017,4111,4037,3971,3897,3831,4005,3865,551,1185,500,2930,5,1,110202945,4342,-231.76,0.59,12,0.09,-17.00,6724.00,4955,20240503,-20.48,2530,20230727,55.73,4955,-20.48,20240503,2920,34.93,20240117,4955,-20.48,20240503,2530,55.73,20230727,1.03,N,126560,500,551 억,,1565554,N,N,0,N,00,N
20240531,130847,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3965,0,3,0.00,317052585,80017,43.75,3985,3990,3915,5150,2780,3965,3962.32,2.91,-16339,-2961,4111,4037,3971,3897,3831,4005,3865,551,1185,500,2930,5,1,110202945,4370,-233.24,0.59,12,0.07,-17.00,6724.00,4955,20240503,-19.98,2530,20230727,56.72,4955,-19.98,20240503,2920,35.79,20240117,4955,-19.98,20240503,2530,56.72,20230727,1.03,N,126560,500,551 억,,1570521,N,N,0,N,00,N
20240531,120852,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3970,5,2,0.13,269316725,67972,37.17,3985,3990,3915,5150,2780,3965,3962.17,2.92,-10156,-1123,4111,4037,3971,3897,3831,4005,3865,551,1185,500,2930,5,1,110202945,4375,-233.53,0.59,12,0.06,-17.00,6724.00,4955,20240503,-19.88,2530,20230727,56.92,4955,-19.88,20240503,2920,35.96,20240117,4955,-19.88,20240503,2530,56.92,20230727,1.03,N,126560,500,551 억,,1576704,N,N,0,N,00,N
20240531,110847,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3975,10,2,0.25,199591495,50454,27.59,3985,3985,3915,5150,2780,3965,3955.91,2.92,-11183,-5893,4111,4037,3971,3897,3831,4005,3865,551,1185,500,2930,5,1,110202945,4381,-233.82,0.59,12,0.05,-17.00,6724.00,4955,20240503,-19.78,2530,20230727,57.11,4955,-19.78,20240503,2920,36.13,20240117,4955,-19.78,20240503,2530,57.11,20230727,1.03,N,126560,500,551 억,,1575677,N,N,0,N,00,N
20240531,100846,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3945,-20,5,-0.50,72900925,18549,10.14,3985,3985,3915,5150,2780,3965,3930.18,2.93,-6835,-5463,4111,4037,3971,3897,3831,4005,3865,551,1185,500,2930,5,1,110202945,4348,-232.06,0.59,12,0.02,-17.00,6724.00,4955,20240503,-20.38,2530,20230727,55.93,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2530,55.93,20230727,1.03,N,126560,500,551 억,,1580025,N,N,0,N,00,N
20240531,090846,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,-40,5,-1.01,15959285,4057,2.22,3985,3985,3915,5150,2780,3965,3933.77,2.94,-1002,-1002,4111,4037,3971,3897,3831,4005,3865,551,1185,500,2930,5,1,110202945,4325,-230.88,0.58,12,0.00,-17.00,6724.00,4955,20240503,-20.79,2530,20230727,55.14,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2530,55.14,20230727,1.03,N,126560,500,551 억,,1585858,N,N,0,N,00,N
20240530,160841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3965,-50,5,-1.25,724080810,182860,148.53,4015,4045,3905,5210,2815,4015,3959.75,2.94,-15079,-15006,4091,4052,4011,3972,3931,4055,3975,551,1195,500,2970,5,1,110202945,4370,-233.24,0.59,12,0.17,-17.00,6724.00,4955,20240503,-19.98,2530,20230727,56.72,4955,-19.98,20240503,2920,35.79,20240117,4955,-19.98,20240503,2530,56.72,20230727,1.05,N,126560,500,551 억,,1586860,N,N,0,N,00,N
20240530,150843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,-95,5,-2.37,623306475,157388,127.84,4015,4045,3905,5210,2815,4015,3960.32,2.96,-5554,-5481,4091,4052,4011,3972,3931,4055,3975,551,1195,500,2970,5,1,110202945,4320,-230.59,0.58,12,0.14,-17.00,6724.00,4955,20240503,-20.89,2530,20230727,54.94,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2530,54.94,20230727,1.05,N,126560,500,551 억,,1596385,N,N,0,N,00,N
20240530,140842,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,-95,5,-2.37,521968775,131520,106.83,4015,4045,3905,5210,2815,4015,3968.74,2.94,-12528,-12884,4091,4052,4011,3972,3931,4055,3975,551,1195,500,2970,5,1,110202945,4320,-230.59,0.58,12,0.12,-17.00,6724.00,4955,20240503,-20.89,2530,20230727,54.94,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2530,54.94,20230727,1.05,N,126560,500,551 억,,1589411,N,N,0,N,00,N
20240530,130843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3990,-25,5,-0.62,261552815,65520,53.22,4015,4045,3975,5210,2815,4015,3991.95,2.97,111,111,4091,4052,4011,3972,3931,4055,3975,551,1195,500,2970,5,1,110202945,4397,-234.71,0.59,12,0.06,-17.00,6724.00,4955,20240503,-19.48,2530,20230727,57.71,4955,-19.48,20240503,2920,36.64,20240117,4955,-19.48,20240503,2530,57.71,20230727,1.05,N,126560,500,551 억,,1602050,N,N,0,N,00,N
20240530,120840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,-15,5,-0.37,145000335,36247,29.44,4015,4045,3975,5210,2815,4015,4000.34,2.96,-2111,-2111,4091,4052,4011,3972,3931,4055,3975,551,1195,500,2970,5,1,110202945,4408,-235.29,0.59,12,0.03,-17.00,6724.00,4955,20240503,-19.27,2530,20230727,58.10,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2530,58.10,20230727,1.05,N,126560,500,551 억,,1599828,N,N,0,N,00,N
20240530,110842,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,-15,5,-0.37,90299745,22624,18.38,4015,4025,3975,5210,2815,4015,3991.33,2.97,482,482,4091,4052,4011,3972,3931,4055,3975,551,1195,500,2970,5,1,110202945,4408,-235.29,0.59,12,0.02,-17.00,6724.00,4955,20240503,-19.27,2530,20230727,58.10,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2530,58.10,20230727,1.05,N,126560,500,551 억,,1602421,N,N,0,N,00,N
20240530,100842,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,-5,5,-0.12,56090195,14070,11.43,4015,4025,3975,5210,2815,4015,3986.51,2.96,-1026,-1026,4091,4052,4011,3972,3931,4055,3975,551,1195,500,2970,5,1,110202945,4419,-235.88,0.60,12,0.01,-17.00,6724.00,4955,20240503,-19.07,2530,20230727,58.50,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2530,58.50,20230727,1.05,N,126560,500,551 억,,1600913,N,N,0,N,00,N
20240530,090842,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3980,-35,5,-0.87,4317840,1081,0.88,4015,4015,3980,5210,2815,4015,3994.30,2.97,-536,-536,4091,4052,4011,3972,3931,4055,3975,551,1195,500,2970,5,1,110202945,4386,-234.12,0.59,12,0.00,-17.00,6724.00,4955,20240503,-19.68,2530,20230727,57.31,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2530,57.31,20230727,1.05,N,126560,500,551 억,,1601403,N,N,0,N,00,N
20240529,160835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4015,0,3,0.00,490400260,122763,101.97,4015,4050,3970,5210,2815,4015,3994.69,2.97,-50885,-50992,4065,4040,3995,3970,3925,4052,3982,551,1195,500,2970,5,1,110202945,4425,-236.18,0.60,12,0.11,-17.00,6724.00,4955,20240503,-18.97,2530,20230727,58.70,4955,-18.97,20240503,2920,37.50,20240117,4955,-18.97,20240503,2530,58.70,20230727,1.06,N,126560,500,551 억,,1601939,N,N,0,N,00,N
20240529,150834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,-15,5,-0.37,436931210,109412,90.88,4015,4050,3970,5210,2815,4015,3993.45,2.98,-46032,-46167,4065,4040,3995,3970,3925,4052,3982,551,1195,500,2970,5,1,110202945,4408,-235.29,0.59,12,0.10,-17.00,6724.00,4955,20240503,-19.27,2530,20230727,58.10,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2530,58.10,20230727,1.06,N,126560,500,551 억,,1606792,N,N,0,N,00,N
20240529,140835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3990,-25,5,-0.62,377517395,94533,78.52,4015,4050,3970,5210,2815,4015,3993.50,2.99,-39099,-39279,4065,4040,3995,3970,3925,4052,3982,551,1195,500,2970,5,1,110202945,4397,-234.71,0.59,12,0.09,-17.00,6724.00,4955,20240503,-19.48,2530,20230727,57.71,4955,-19.48,20240503,2920,36.64,20240117,4955,-19.48,20240503,2530,57.71,20230727,1.06,N,126560,500,551 억,,1613725,N,N,0,N,00,N
20240529,130838,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3980,-35,5,-0.87,318822080,79783,66.27,4015,4050,3970,5210,2815,4015,3996.12,3.00,-32277,-32457,4065,4040,3995,3970,3925,4052,3982,551,1195,500,2970,5,1,110202945,4386,-234.12,0.59,12,0.07,-17.00,6724.00,4955,20240503,-19.68,2530,20230727,57.31,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2530,57.31,20230727,1.06,N,126560,500,551 억,,1620547,N,N,0,N,00,N
20240529,120840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3980,-35,5,-0.87,294376565,73640,61.16,4015,4050,3970,5210,2815,4015,3997.51,3.00,-30161,-30341,4065,4040,3995,3970,3925,4052,3982,551,1195,500,2970,5,1,110202945,4386,-234.12,0.59,12,0.07,-17.00,6724.00,4955,20240503,-19.68,2530,20230727,57.31,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2530,57.31,20230727,1.06,N,126560,500,551 억,,1622663,N,N,0,N,00,N
20240529,110837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,-10,5,-0.25,183727200,45875,38.10,4015,4050,3980,5210,2815,4015,4004.95,3.03,-18295,-18462,4065,4040,3995,3970,3925,4052,3982,551,1195,500,2970,5,1,110202945,4414,-235.59,0.60,12,0.04,-17.00,6724.00,4955,20240503,-19.17,2530,20230727,58.30,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2530,58.30,20230727,1.06,N,126560,500,551 억,,1634529,N,N,0,N,00,N
20240529,100835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3985,-30,5,-0.75,132409275,33058,27.46,4015,4050,3980,5210,2815,4015,4005.36,3.03,-15279,-15446,4065,4040,3995,3970,3925,4052,3982,551,1195,500,2970,5,1,110202945,4392,-234.41,0.59,12,0.03,-17.00,6724.00,4955,20240503,-19.58,2530,20230727,57.51,4955,-19.58,20240503,2920,36.47,20240117,4955,-19.58,20240503,2530,57.51,20230727,1.06,N,126560,500,551 억,,1637545,N,N,0,N,00,N
20240529,090832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4025,10,2,0.25,16263625,4056,3.37,4015,4025,4000,5210,2815,4015,4009.77,3.06,-1536,-1536,4065,4040,3995,3970,3925,4052,3982,551,1195,500,2970,5,1,110202945,4436,-236.76,0.60,12,0.00,-17.00,6724.00,4955,20240503,-18.77,2530,20230727,59.09,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2530,59.09,20230727,1.06,N,126560,500,551 억,,1651288,N,N,0,N,00,N
20240528,160829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4015,50,2,1.26,478916620,120018,76.24,3950,4020,3950,5150,2780,3965,3990.21,3.06,14733,15841,4005,3985,3960,3940,3915,3972,3927,551,1185,500,2930,5,1,110202945,4425,-236.18,0.60,12,0.11,-17.00,6724.00,4955,20240503,-18.97,2530,20230727,58.70,4955,-18.97,20240503,2920,37.50,20240117,4955,-18.97,20240503,2530,58.70,20230727,1.06,N,126560,500,551 억,,1652824,N,N,0,N,00,N
20240528,150832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,35,2,0.88,444315385,111388,70.76,3950,4020,3950,5150,2780,3965,3988.90,3.06,15786,16839,4005,3985,3960,3940,3915,3972,3927,551,1185,500,2930,5,1,110202945,4408,-235.29,0.59,12,0.10,-17.00,6724.00,4955,20240503,-19.27,2530,20230727,58.10,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2530,58.10,20230727,1.06,N,126560,500,551 억,,1653877,N,N,0,N,00,N
20240528,140833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,35,2,0.88,398853910,100014,63.53,3950,4020,3950,5150,2780,3965,3987.98,3.06,16535,17515,4005,3985,3960,3940,3915,3972,3927,551,1185,500,2930,5,1,110202945,4408,-235.29,0.59,12,0.09,-17.00,6724.00,4955,20240503,-19.27,2530,20230727,58.10,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2530,58.10,20230727,1.06,N,126560,500,551 억,,1654626,N,N,0,N,00,N
20240528,130830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,35,2,0.88,365866240,91760,58.29,3950,4020,3950,5150,2780,3965,3987.21,3.07,17755,18735,4005,3985,3960,3940,3915,3972,3927,551,1185,500,2930,5,1,110202945,4408,-235.29,0.59,12,0.08,-17.00,6724.00,4955,20240503,-19.27,2530,20230727,58.10,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2530,58.10,20230727,1.06,N,126560,500,551 억,,1655846,N,N,0,N,00,N
20240528,120830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3995,30,2,0.76,338138620,84807,53.87,3950,4020,3950,5150,2780,3965,3987.15,3.07,17851,18321,4005,3985,3960,3940,3915,3972,3927,551,1185,500,2930,5,1,110202945,4403,-235.00,0.59,12,0.08,-17.00,6724.00,4955,20240503,-19.37,2530,20230727,57.91,4955,-19.37,20240503,2920,36.82,20240117,4955,-19.37,20240503,2530,57.91,20230727,1.06,N,126560,500,551 억,,1655942,N,N,0,N,00,N
20240528,110815,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,40,2,1.01,233823520,58664,37.27,3950,4020,3950,5150,2780,3965,3985.81,3.06,15757,15907,4005,3985,3960,3940,3915,3972,3927,551,1185,500,2930,5,1,110202945,4414,-235.59,0.60,12,0.05,-17.00,6724.00,4955,20240503,-19.17,2530,20230727,58.30,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2530,58.30,20230727,1.06,N,126560,500,551 억,,1653848,N,N,0,N,00,N
20240528,100831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3970,5,2,0.13,123298340,31010,19.70,3950,3995,3950,5150,2780,3965,3976.08,3.05,9209,8488,4005,3985,3960,3940,3915,3972,3927,551,1185,500,2930,5,1,110202945,4375,-233.53,0.59,12,0.03,-17.00,6724.00,4955,20240503,-19.88,2530,20230727,56.92,4955,-19.88,20240503,2920,35.96,20240117,4955,-19.88,20240503,2530,56.92,20230727,1.06,N,126560,500,551 억,,1647300,N,N,0,N,00,N
20240528,090832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3980,15,2,0.38,3646405,919,0.58,3950,3985,3950,5150,2780,3965,3967.80,3.03,-169,-169,4005,3985,3960,3940,3915,3972,3927,551,1185,500,2930,5,1,110202945,4386,-234.12,0.59,12,0.00,-17.00,6724.00,4955,20240503,-19.68,2530,20230727,57.31,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2530,57.31,20230727,1.06,N,126560,500,551 억,,1637922,N,N,0,N,00,N
20240527,160820,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3965,-5,5,-0.13,621136755,157236,85.23,3975,3980,3935,5160,2780,3970,3950.35,3.03,-52086,-52516,4090,4030,3945,3885,3800,4060,3915,551,1190,500,2930,5,1,110202945,4370,-233.24,0.59,12,0.14,-17.00,6724.00,4955,20240503,-19.98,2530,20230727,56.72,4955,-19.98,20240503,2920,35.79,20240117,4955,-19.98,20240503,2530,56.72,20230727,1.06,N,126560,500,551 억,,1638091,N,N,0,N,00,N
20240527,150832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3955,-15,5,-0.38,582614150,147511,79.95,3975,3980,3935,5160,2780,3970,3949.63,3.04,-47180,-47802,4090,4030,3945,3885,3800,4060,3915,551,1190,500,2930,5,1,110202945,4359,-232.65,0.59,12,0.13,-17.00,6724.00,4955,20240503,-20.18,2530,20230727,56.32,4955,-20.18,20240503,2920,35.45,20240117,4955,-20.18,20240503,2530,56.32,20230727,1.06,N,126560,500,551 억,,1642997,N,N,0,N,00,N
20240527,140829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3950,-20,5,-0.50,448820200,113629,61.59,3975,3980,3935,5160,2780,3970,3949.87,3.08,-29145,-29319,4090,4030,3945,3885,3800,4060,3915,551,1190,500,2930,5,1,110202945,4353,-232.35,0.59,12,0.10,-17.00,6724.00,4955,20240503,-20.28,2530,20230727,56.13,4955,-20.28,20240503,2920,35.27,20240117,4955,-20.28,20240503,2530,56.13,20230727,1.06,N,126560,500,551 억,,1661032,N,N,0,N,00,N
20240527,130829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3950,-20,5,-0.50,386644140,97928,53.08,3975,3980,3935,5160,2780,3970,3948.25,3.08,-25076,-25250,4090,4030,3945,3885,3800,4060,3915,551,1190,500,2930,5,1,110202945,4353,-232.35,0.59,12,0.09,-17.00,6724.00,4955,20240503,-20.28,2530,20230727,56.13,4955,-20.28,20240503,2920,35.27,20240117,4955,-20.28,20240503,2530,56.13,20230727,1.06,N,126560,500,551 억,,1665101,N,N,0,N,00,N
20240527,120829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3955,-15,5,-0.38,317721445,80469,43.62,3975,3980,3935,5160,2780,3970,3948.37,3.10,-15565,-15688,4090,4030,3945,3885,3800,4060,3915,551,1190,500,2930,5,1,110202945,4359,-232.65,0.59,12,0.07,-17.00,6724.00,4955,20240503,-20.18,2530,20230727,56.32,4955,-20.18,20240503,2920,35.45,20240117,4955,-20.18,20240503,2530,56.32,20230727,1.06,N,126560,500,551 억,,1674612,N,N,0,N,00,N
20240527,110829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3945,-25,5,-0.63,264062040,66916,36.27,3975,3980,3935,5160,2780,3970,3946.17,3.12,-7928,-8051,4090,4030,3945,3885,3800,4060,3915,551,1190,500,2930,5,1,110202945,4348,-232.06,0.59,12,0.06,-17.00,6724.00,4955,20240503,-20.38,2530,20230727,55.93,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2530,55.93,20230727,1.06,N,126560,500,551 억,,1682249,N,N,0,N,00,N
20240527,100827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3940,-30,5,-0.76,161561595,40931,22.19,3975,3980,3935,5160,2780,3970,3947.17,3.12,-6347,-6470,4090,4030,3945,3885,3800,4060,3915,551,1190,500,2930,5,1,110202945,4342,-231.76,0.59,12,0.04,-17.00,6724.00,4955,20240503,-20.48,2530,20230727,55.73,4955,-20.48,20240503,2920,34.93,20240117,4955,-20.48,20240503,2530,55.73,20230727,1.06,N,126560,500,551 억,,1683830,N,N,0,N,00,N
20240527,090828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3970,0,3,0.00,23057925,5818,3.15,3975,3980,3940,5160,2780,3970,3963.20,3.12,-3036,-3159,4090,4030,3945,3885,3800,4060,3915,551,1190,500,2930,5,1,110202945,4375,-233.53,0.59,12,0.01,-17.00,6724.00,4955,20240503,-19.88,2530,20230727,56.92,4955,-19.88,20240503,2920,35.96,20240117,4955,-19.88,20240503,2530,56.92,20230727,1.06,N,126560,500,551 억,,1687141,N,N,0,N,00,N
20240524,160744,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3970,40,2,1.02,724717225,183800,87.61,3905,4005,3860,5100,2755,3930,3942.97,3.13,-14462,-14408,4030,3980,3885,3835,3740,4005,3860,551,1170,500,2900,5,1,110202945,4375,-233.53,0.59,12,0.17,-17.00,6724.00,4955,20240503,-19.88,2530,20230727,56.92,4955,-19.88,20240503,2920,35.96,20240117,4955,-19.88,20240503,2530,56.92,20230727,1.06,N,126560,500,551 억,,1690177,N,N,0,N,00,N
20240524,150744,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3990,60,2,1.53,602344320,152966,72.92,3905,4005,3860,5100,2755,3930,3937.77,3.13,-14698,-14718,4030,3980,3885,3835,3740,4005,3860,551,1170,500,2900,5,1,110202945,4397,-234.71,0.59,12,0.14,-17.00,6724.00,4955,20240503,-19.48,2530,20230727,57.71,4955,-19.48,20240503,2920,36.64,20240117,4955,-19.48,20240503,2530,57.71,20230727,1.06,N,126560,500,551 억,,1689941,N,N,0,N,00,N
20240524,140749,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3965,35,2,0.89,446010395,113699,54.20,3905,3965,3860,5100,2755,3930,3922.73,3.15,-3208,-3103,4030,3980,3885,3835,3740,4005,3860,551,1170,500,2900,5,1,110202945,4370,-233.24,0.59,12,0.10,-17.00,6724.00,4955,20240503,-19.98,2530,20230727,56.72,4955,-19.98,20240503,2920,35.79,20240117,4955,-19.98,20240503,2530,56.72,20230727,1.06,N,126560,500,551 억,,1701431,N,N,0,N,00,N
20240524,130744,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3955,25,2,0.64,330478960,84459,40.26,3905,3965,3860,5100,2755,3930,3912.89,3.15,-6200,-6095,4030,3980,3885,3835,3740,4005,3860,551,1170,500,2900,5,1,110202945,4359,-232.65,0.59,12,0.08,-17.00,6724.00,4955,20240503,-20.18,2530,20230727,56.32,4955,-20.18,20240503,2920,35.45,20240117,4955,-20.18,20240503,2530,56.32,20230727,1.06,N,126560,500,551 억,,1698439,N,N,0,N,00,N
20240524,120747,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3945,15,2,0.38,271407565,69504,33.13,3905,3945,3860,5100,2755,3930,3904.92,3.15,-3688,-3615,4030,3980,3885,3835,3740,4005,3860,551,1170,500,2900,5,1,110202945,4348,-232.06,0.59,12,0.06,-17.00,6724.00,4955,20240503,-20.38,2530,20230727,55.93,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2530,55.93,20230727,1.06,N,126560,500,551 억,,1700951,N,N,0,N,00,N
20240524,110744,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3930,0,3,0.00,214014265,54922,26.18,3905,3935,3860,5100,2755,3930,3896.69,3.15,-2800,-2727,4030,3980,3885,3835,3740,4005,3860,551,1170,500,2900,5,1,110202945,4331,-231.18,0.58,12,0.05,-17.00,6724.00,4955,20240503,-20.69,2530,20230727,55.34,4955,-20.69,20240503,2920,34.59,20240117,4955,-20.69,20240503,2530,55.34,20230727,1.06,N,126560,500,551 억,,1701839,N,N,0,N,00,N
20240524,100750,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3915,-15,5,-0.38,178009180,45747,21.81,3905,3920,3860,5100,2755,3930,3891.17,3.16,555,628,4030,3980,3885,3835,3740,4005,3860,551,1170,500,2900,5,1,110202945,4314,-230.29,0.58,12,0.04,-17.00,6724.00,4955,20240503,-20.99,2530,20230727,54.74,4955,-20.99,20240503,2920,34.08,20240117,4955,-20.99,20240503,2530,54.74,20230727,1.06,N,126560,500,551 억,,1705194,N,N,0,N,00,N
20240524,090745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3880,-50,5,-1.27,38006690,9760,4.65,3905,3905,3875,5100,2755,3930,3894.13,3.16,157,157,4030,3980,3885,3835,3740,4005,3860,551,1170,500,2900,5,1,110202945,4276,-228.24,0.58,12,0.01,-17.00,6724.00,4955,20240503,-21.70,2530,20230727,53.36,4955,-21.70,20240503,2920,32.88,20240117,4955,-21.70,20240503,2530,53.36,20230727,1.06,N,126560,500,551 억,,1704796,N,N,0,N,00,N
20240523,160742,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3930,120,2,3.15,809259275,208690,191.83,3790,3935,3790,4950,2670,3810,3876.79,3.15,55940,55823,3853,3831,3798,3776,3743,3842,3787,551,1140,500,2810,5,1,110202945,4331,-231.18,0.58,12,0.19,-17.00,6724.00,4955,20240503,-20.69,2530,20230727,55.34,4955,-20.69,20240503,2920,34.59,20240117,4955,-20.69,20240503,2530,55.34,20230727,1.06,N,126560,500,551 억,,1702943,N,N,0,N,00,N
20240523,150747,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,80,2,2.10,706586975,182503,167.76,3790,3935,3790,4950,2670,3810,3871.68,3.16,60775,58781,3853,3831,3798,3776,3743,3842,3787,551,1140,500,2810,5,1,110202945,4287,-228.82,0.58,12,0.17,-17.00,6724.00,4955,20240503,-21.49,2530,20230727,53.75,4955,-21.49,20240503,2920,33.22,20240117,4955,-21.49,20240503,2530,53.75,20230727,1.06,N,126560,500,551 억,,1707778,N,N,0,N,00,N
20240523,140749,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3885,75,2,1.97,677256605,174960,160.83,3790,3935,3790,4950,2670,3810,3870.96,3.16,56788,55034,3853,3831,3798,3776,3743,3842,3787,551,1140,500,2810,5,1,110202945,4281,-228.53,0.58,12,0.16,-17.00,6724.00,4955,20240503,-21.59,2530,20230727,53.56,4955,-21.59,20240503,2920,33.05,20240117,4955,-21.59,20240503,2530,53.56,20230727,1.06,N,126560,500,551 억,,1703791,N,N,0,N,00,N
20240523,130747,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,90,2,2.36,625879405,161740,148.67,3790,3935,3790,4950,2670,3810,3869.70,3.14,50392,49006,3853,3831,3798,3776,3743,3842,3787,551,1140,500,2810,5,1,110202945,4298,-229.41,0.58,12,0.15,-17.00,6724.00,4955,20240503,-21.29,2530,20230727,54.15,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2530,54.15,20230727,1.06,N,126560,500,551 억,,1697395,N,N,0,N,00,N
20240523,120743,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,90,2,2.36,601537795,155497,142.93,3790,3935,3790,4950,2670,3810,3868.52,3.14,49057,46818,3853,3831,3798,3776,3743,3842,3787,551,1140,500,2810,5,1,110202945,4298,-229.41,0.58,12,0.14,-17.00,6724.00,4955,20240503,-21.29,2530,20230727,54.15,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2530,54.15,20230727,1.06,N,126560,500,551 억,,1696060,N,N,0,N,00,N
20240523,110742,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,100,2,2.62,525588515,136059,125.07,3790,3935,3790,4950,2670,3810,3862.99,3.15,53098,48500,3853,3831,3798,3776,3743,3842,3787,551,1140,500,2810,5,1,110202945,4309,-230.00,0.58,12,0.12,-17.00,6724.00,4955,20240503,-21.09,2530,20230727,54.55,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2530,54.55,20230727,1.06,N,126560,500,551 억,,1700101,N,N,0,N,00,N
20240523,100744,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,60,2,1.57,322395865,83904,77.13,3790,3880,3790,4950,2670,3810,3842.48,3.11,30061,28247,3853,3831,3798,3776,3743,3842,3787,551,1140,500,2810,5,1,110202945,4265,-227.65,0.58,12,0.08,-17.00,6724.00,4955,20240503,-21.90,2530,20230727,52.96,4955,-21.90,20240503,2920,32.53,20240117,4955,-21.90,20240503,2530,52.96,20230727,1.06,N,126560,500,551 억,,1677064,N,N,0,N,00,N
20240523,090747,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3820,10,2,0.26,17605885,4618,4.24,3790,3820,3790,4950,2670,3810,3812.50,3.05,-1708,-171,3853,3831,3798,3776,3743,3842,3787,551,1140,500,2810,5,1,110202945,4210,-224.71,0.57,12,0.00,-17.00,6724.00,4955,20240503,-22.91,2530,20230727,50.99,4955,-22.91,20240503,2920,30.82,20240117,4955,-22.91,20240503,2530,50.99,20230727,1.06,N,126560,500,551 억,,1645295,N,N,0,N,00,N
20240522,160736,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3810,-5,5,-0.13,401067700,105771,43.85,3800,3820,3765,4955,2675,3815,3791.83,3.05,-11003,-10202,3878,3846,3798,3766,3718,3862,3782,551,1140,500,2820,5,1,110202945,4199,-224.12,0.57,12,0.10,-17.00,6724.00,4955,20240503,-23.11,2530,20230727,50.59,4955,-23.11,20240503,2920,30.48,20240117,4955,-23.11,20240503,2530,50.59,20230727,1.08,N,126560,500,551 억,,1647003,N,N,0,N,00,N
20240522,150742,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3795,-20,5,-0.52,358313440,94517,39.19,3800,3820,3765,4955,2675,3815,3790.99,3.06,-8136,-7335,3878,3846,3798,3766,3718,3862,3782,551,1140,500,2820,5,1,110202945,4182,-223.24,0.56,12,0.09,-17.00,6724.00,4955,20240503,-23.41,2530,20230727,50.00,4955,-23.41,20240503,2920,29.97,20240117,4955,-23.41,20240503,2530,50.00,20230727,1.08,N,126560,500,551 억,,1649870,N,N,0,N,00,N
20240522,140743,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,-15,5,-0.39,311003780,82048,34.02,3800,3820,3765,4955,2675,3815,3790.51,3.06,-6196,-5395,3878,3846,3798,3766,3718,3862,3782,551,1140,500,2820,5,1,110202945,4188,-223.53,0.57,12,0.07,-17.00,6724.00,4955,20240503,-23.31,2530,20230727,50.20,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2530,50.20,20230727,1.08,N,126560,500,551 억,,1651810,N,N,0,N,00,N
20240522,130739,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3805,-10,5,-0.26,283354565,74773,31.00,3800,3820,3765,4955,2675,3815,3789.53,3.06,-5693,-6268,3878,3846,3798,3766,3718,3862,3782,551,1140,500,2820,5,1,110202945,4193,-223.82,0.57,12,0.07,-17.00,6724.00,4955,20240503,-23.21,2530,20230727,50.40,4955,-23.21,20240503,2920,30.31,20240117,4955,-23.21,20240503,2530,50.40,20230727,1.08,N,126560,500,551 억,,1652313,N,N,0,N,00,N
20240522,120832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,-15,5,-0.39,253125355,66808,27.70,3800,3820,3765,4955,2675,3815,3788.85,3.06,-7406,-6933,3878,3846,3798,3766,3718,3862,3782,551,1140,500,2820,5,1,110202945,4188,-223.53,0.57,12,0.06,-17.00,6724.00,4955,20240503,-23.31,2530,20230727,50.20,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2530,50.20,20230727,1.08,N,126560,500,551 억,,1650600,N,N,0,N,00,N
20240522,110744,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3810,-5,5,-0.13,215215310,56834,23.56,3800,3820,3765,4955,2675,3815,3786.74,3.06,-6084,-5823,3878,3846,3798,3766,3718,3862,3782,551,1140,500,2820,5,1,110202945,4199,-224.12,0.57,12,0.05,-17.00,6724.00,4955,20240503,-23.11,2530,20230727,50.59,4955,-23.11,20240503,2920,30.48,20240117,4955,-23.11,20240503,2530,50.59,20230727,1.08,N,126560,500,551 억,,1651922,N,N,0,N,00,N
20240522,100741,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,-15,5,-0.39,104287220,27492,11.40,3800,3820,3780,4955,2675,3815,3793.37,3.06,-3156,-3037,3878,3846,3798,3766,3718,3862,3782,551,1140,500,2820,5,1,110202945,4188,-223.53,0.57,12,0.02,-17.00,6724.00,4955,20240503,-23.31,2530,20230727,50.20,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2530,50.20,20230727,1.08,N,126560,500,551 억,,1654850,N,N,0,N,00,N
20240522,090742,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3805,-10,5,-0.26,29567165,7780,3.23,3800,3820,3800,4955,2675,3815,3800.41,3.07,-874,-874,3878,3846,3798,3766,3718,3862,3782,551,1140,500,2820,5,1,110202945,4193,-223.82,0.57,12,0.01,-17.00,6724.00,4955,20240503,-23.21,2530,20230727,50.40,4955,-23.21,20240503,2920,30.31,20240117,4955,-23.21,20240503,2530,50.40,20230727,1.08,N,126560,500,551 억,,1657132,N,N,0,N,00,N
20240521,160733,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,25,2,0.66,909747755,240632,115.60,3760,3830,3750,4925,2655,3790,3780.66,3.07,-23660,-23556,3873,3831,3783,3741,3693,3852,3762,551,1135,500,2800,5,1,110202945,4204,-224.41,0.57,12,0.22,-17.00,6724.00,4955,20240503,-23.01,2530,20230727,50.79,4955,-23.01,20240503,2920,30.65,20240117,4955,-23.01,20240503,2530,50.79,20230727,1.11,N,126560,500,551 억,,1658006,N,N,0,N,00,N
20240521,150739,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3770,-20,5,-0.53,857574365,226849,108.98,3760,3830,3750,4925,2655,3790,3780.38,3.08,-17485,-17439,3873,3831,3783,3741,3693,3852,3762,551,1135,500,2800,5,1,110202945,4155,-221.76,0.56,12,0.21,-17.00,6724.00,4955,20240503,-23.92,2530,20230727,49.01,4955,-23.92,20240503,2920,29.11,20240117,4955,-23.92,20240503,2530,49.01,20230727,1.11,N,126560,500,551 억,,1664181,N,N,0,N,00,N
20240521,140737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3765,-25,5,-0.66,698243445,184502,88.63,3760,3830,3750,4925,2655,3790,3784.48,3.09,-13763,-13717,3873,3831,3783,3741,3693,3852,3762,551,1135,500,2800,5,1,110202945,4149,-221.47,0.56,12,0.17,-17.00,6724.00,4955,20240503,-24.02,2530,20230727,48.81,4955,-24.02,20240503,2920,28.94,20240117,4955,-24.02,20240503,2530,48.81,20230727,1.11,N,126560,500,551 억,,1667903,N,N,0,N,00,N
20240521,130738,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3790,0,3,0.00,508296770,134129,64.43,3760,3830,3750,4925,2655,3790,3789.61,3.10,-10134,-10161,3873,3831,3783,3741,3693,3852,3762,551,1135,500,2800,5,1,110202945,4177,-222.94,0.56,12,0.12,-17.00,6724.00,4955,20240503,-23.51,2530,20230727,49.80,4955,-23.51,20240503,2920,29.79,20240117,4955,-23.51,20240503,2530,49.80,20230727,1.11,N,126560,500,551 억,,1671532,N,N,0,N,00,N
20240521,120738,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,-10,5,-0.26,466163820,122994,59.09,3760,3830,3750,4925,2655,3790,3790.13,3.10,-5107,-5134,3873,3831,3783,3741,3693,3852,3762,551,1135,500,2800,5,1,110202945,4166,-222.35,0.56,12,0.11,-17.00,6724.00,4955,20240503,-23.71,2530,20230727,49.41,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2530,49.41,20230727,1.11,N,126560,500,551 억,,1676559,N,N,0,N,00,N
20240521,110737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3805,15,2,0.40,271002765,71307,34.26,3760,3830,3750,4925,2655,3790,3800.51,3.12,3792,3765,3873,3831,3783,3741,3693,3852,3762,551,1135,500,2800,5,1,110202945,4193,-223.82,0.57,12,0.06,-17.00,6724.00,4955,20240503,-23.21,2530,20230727,50.40,4955,-23.21,20240503,2920,30.31,20240117,4955,-23.21,20240503,2530,50.40,20230727,1.11,N,126560,500,551 억,,1685458,N,N,0,N,00,N
20240521,100737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3820,30,2,0.79,173380460,45718,21.96,3760,3825,3750,4925,2655,3790,3792.39,3.13,7978,7978,3873,3831,3783,3741,3693,3852,3762,551,1135,500,2800,5,1,110202945,4210,-224.71,0.57,12,0.04,-17.00,6724.00,4955,20240503,-22.91,2530,20230727,50.99,4955,-22.91,20240503,2920,30.82,20240117,4955,-22.91,20240503,2530,50.99,20230727,1.11,N,126560,500,551 억,,1689644,N,N,0,N,00,N
20240521,090734,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3775,-15,5,-0.40,34344140,9132,4.39,3760,3790,3750,4925,2655,3790,3760.86,3.12,462,462,3873,3831,3783,3741,3693,3852,3762,551,1135,500,2800,5,1,110202945,4160,-222.06,0.56,12,0.01,-17.00,6724.00,4955,20240503,-23.81,2530,20230727,49.21,4955,-23.81,20240503,2920,29.28,20240117,4955,-23.81,20240503,2530,49.21,20230727,1.11,N,126560,500,551 억,,1682128,N,N,0,N,00,N
20240517,160738,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3740,-30,5,-0.80,859751960,229431,42.42,3780,3790,3715,4900,2640,3770,3747.32,3.17,-54192,-53072,3916,3842,3756,3682,3596,3880,3720,551,1130,500,2780,5,1,110202945,4122,-220.00,0.56,12,0.21,-17.00,6724.00,4955,20240503,-24.52,2530,20230727,47.83,4955,-24.52,20240503,2920,28.08,20240117,4955,-24.52,20240503,2530,47.83,20230727,1.18,N,126560,500,551 억,,1709642,N,N,1,N,00,N
20240517,150742,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3740,-30,5,-0.80,803076210,214275,39.61,3780,3790,3715,4900,2640,3770,3747.88,3.18,-46105,-45005,3916,3842,3756,3682,3596,3880,3720,551,1130,500,2780,5,1,110202945,4122,-220.00,0.56,12,0.19,-17.00,6724.00,4955,20240503,-24.52,2530,20230727,47.83,4955,-24.52,20240503,2920,28.08,20240117,4955,-24.52,20240503,2530,47.83,20230727,1.18,N,126560,500,551 억,,1717729,N,N,1,N,00,N
20240517,140735,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3755,-15,5,-0.40,730103515,194778,36.01,3780,3790,3715,4900,2640,3770,3748.39,3.20,-35183,-34083,3916,3842,3756,3682,3596,3880,3720,551,1130,500,2780,5,1,110202945,4138,-220.88,0.56,12,0.18,-17.00,6724.00,4955,20240503,-24.22,2530,20230727,48.42,4955,-24.22,20240503,2920,28.60,20240117,4955,-24.22,20240503,2530,48.42,20230727,1.18,N,126560,500,551 억,,1728651,N,N,1,N,00,N
20240517,130729,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3745,-25,5,-0.66,675838605,180279,33.33,3780,3790,3715,4900,2640,3770,3748.85,3.22,-26170,-25070,3916,3842,3756,3682,3596,3880,3720,551,1130,500,2780,5,1,110202945,4127,-220.29,0.56,12,0.16,-17.00,6724.00,4955,20240503,-24.42,2530,20230727,48.02,4955,-24.42,20240503,2920,28.25,20240117,4955,-24.42,20240503,2530,48.02,20230727,1.18,N,126560,500,551 억,,1737664,N,N,1,N,00,N
20240517,120729,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3720,-50,5,-1.33,654678290,174614,32.28,3780,3790,3715,4900,2640,3770,3749.29,3.22,-25510,-24410,3916,3842,3756,3682,3596,3880,3720,551,1130,500,2780,5,1,110202945,4100,-218.82,0.55,12,0.16,-17.00,6724.00,4955,20240503,-24.92,2530,20230727,47.04,4955,-24.92,20240503,2920,27.40,20240117,4955,-24.92,20240503,2530,47.04,20230727,1.18,N,126560,500,551 억,,1738324,N,N,1,N,00,N
20240517,110730,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3745,-25,5,-0.66,542020140,144419,26.70,3780,3790,3725,4900,2640,3770,3753.11,3.24,-14249,-13149,3916,3842,3756,3682,3596,3880,3720,551,1130,500,2780,5,1,110202945,4127,-220.29,0.56,12,0.13,-17.00,6724.00,4955,20240503,-24.42,2530,20230727,48.02,4955,-24.42,20240503,2920,28.25,20240117,4955,-24.42,20240503,2530,48.02,20230727,1.18,N,126560,500,551 억,,1749585,N,N,1,N,00,N
20240517,100726,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3770,0,3,0.00,442064665,117800,21.78,3780,3790,3725,4900,2640,3770,3752.67,3.27,1017,2117,3916,3842,3756,3682,3596,3880,3720,551,1130,500,2780,5,1,110202945,4155,-221.76,0.56,12,0.11,-17.00,6724.00,4955,20240503,-23.92,2530,20230727,49.01,4955,-23.92,20240503,2920,29.11,20240117,4955,-23.92,20240503,2530,49.01,20230727,1.18,N,126560,500,551 억,,1764851,N,N,1,N,00,N
20240517,090731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3745,-25,5,-0.66,75713550,20195,3.73,3780,3790,3730,4900,2640,3770,3749.12,3.27,3583,3583,3916,3842,3756,3682,3596,3880,3720,551,1130,500,2780,5,1,110202945,4127,-220.29,0.56,12,0.02,-17.00,6724.00,4955,20240503,-24.42,2530,20230727,48.02,4955,-24.42,20240503,2920,28.25,20240117,4955,-24.42,20240503,2530,48.02,20230727,1.18,N,126560,500,551 억,,1767417,N,N,1,N,00,N
20240516,160724,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3770,110,2,3.01,2008974820,533599,104.10,3670,3830,3670,4755,2565,3660,3764.91,3.27,69754,69754,3770,3715,3675,3620,3580,3695,3600,551,1095,500,2700,5,1,110202945,4155,-221.76,0.56,12,0.48,-17.00,6724.00,4955,20240503,-23.92,2530,20230727,49.01,4955,-23.92,20240503,2920,29.11,20240117,4955,-23.92,20240503,2530,49.01,20230727,1.16,N,126560,500,551 억,,1763834,N,N,1,N,00,N
20240516,150723,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,120,2,3.28,1905441175,506135,98.74,3670,3830,3670,4755,2565,3660,3764.69,3.27,71234,71234,3770,3715,3675,3620,3580,3695,3600,551,1095,500,2700,5,1,110202945,4166,-222.35,0.56,12,0.46,-17.00,6724.00,4955,20240503,-23.71,2530,20230727,49.41,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2530,49.41,20230727,1.16,N,126560,500,551 억,,1765314,N,N,51,N,00,N
20240516,140729,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3760,100,2,2.73,1843757735,489802,95.56,3670,3830,3670,4755,2565,3660,3764.29,3.27,73304,73304,3770,3715,3675,3620,3580,3695,3600,551,1095,500,2700,5,1,110202945,4144,-221.18,0.56,12,0.44,-17.00,6724.00,4955,20240503,-24.12,2530,20230727,48.62,4955,-24.12,20240503,2920,28.77,20240117,4955,-24.12,20240503,2530,48.62,20230727,1.16,N,126560,500,551 억,,1767384,N,N,51,N,00,N
20240516,130723,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3775,115,2,3.14,1739060635,461962,90.13,3670,3830,3670,4755,2565,3660,3764.51,3.28,79398,79633,3770,3715,3675,3620,3580,3695,3600,551,1095,500,2700,5,1,110202945,4160,-222.06,0.56,12,0.42,-17.00,6724.00,4955,20240503,-23.81,2530,20230727,49.21,4955,-23.81,20240503,2920,29.28,20240117,4955,-23.81,20240503,2530,49.21,20230727,1.16,N,126560,500,551 억,,1773478,N,N,51,N,00,N
20240516,120722,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3805,145,2,3.96,1568030595,416873,81.33,3670,3830,3670,4755,2565,3660,3761.41,3.30,89196,89431,3770,3715,3675,3620,3580,3695,3600,551,1095,500,2700,5,1,110202945,4193,-223.82,0.57,12,0.38,-17.00,6724.00,4955,20240503,-23.21,2530,20230727,50.40,4955,-23.21,20240503,2920,30.31,20240117,4955,-23.21,20240503,2530,50.40,20230727,1.16,N,126560,500,551 억,,1783276,N,N,51,N,00,N
20240516,110721,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,140,2,3.83,1323881040,352790,68.83,3670,3810,3670,4755,2565,3660,3752.60,3.32,99475,99813,3770,3715,3675,3620,3580,3695,3600,551,1095,500,2700,5,1,110202945,4188,-223.53,0.57,12,0.32,-17.00,6724.00,4955,20240503,-23.31,2530,20230727,50.20,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2530,50.20,20230727,1.16,N,126560,500,551 억,,1793555,N,N,51,N,00,N
20240516,100723,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3765,105,2,2.87,989946070,264450,51.59,3670,3795,3670,4755,2565,3660,3743.41,3.27,70336,70455,3770,3715,3675,3620,3580,3695,3600,551,1095,500,2700,5,1,110202945,4149,-221.47,0.56,12,0.24,-17.00,6724.00,4955,20240503,-24.02,2530,20230727,48.81,4955,-24.02,20240503,2920,28.94,20240117,4955,-24.02,20240503,2530,48.81,20230727,1.16,N,126560,500,551 억,,1764416,N,N,51,N,00,N
20240516,090724,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3730,70,2,1.91,191034110,51396,10.03,3670,3765,3670,4755,2565,3660,3716.91,3.15,7861,8356,3770,3715,3675,3620,3580,3695,3600,551,1095,500,2700,5,1,110202945,4111,-219.41,0.55,12,0.05,-17.00,6724.00,4955,20240503,-24.72,2530,20230727,47.43,4955,-24.72,20240503,2920,27.74,20240117,4955,-24.72,20240503,2530,47.43,20230727,1.16,N,126560,500,551 억,,1701941,N,N,51,N,00,N
20240514,160732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3660,-25,5,-0.68,1869910325,510131,20.96,3695,3730,3635,4790,2580,3685,3665.57,3.14,-74062,-74219,4101,3892,3691,3482,3281,3792,3382,551,1105,500,2720,5,1,110202945,4033,-215.29,0.54,12,0.46,-17.00,6724.00,4955,20240503,-26.14,2530,20230727,44.66,4955,-26.14,20240503,2920,25.34,20240117,4955,-26.14,20240503,2530,44.66,20230727,1.14,N,126560,500,551 억,,1694080,N,N,51,N,00,N
20240514,150734,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-20,5,-0.54,1816108535,495440,20.36,3695,3730,3635,4790,2580,3685,3665.65,3.15,-67477,-67562,4101,3892,3691,3482,3281,3792,3382,551,1105,500,2720,5,1,110202945,4039,-215.59,0.55,12,0.45,-17.00,6724.00,4955,20240503,-26.03,2530,20230727,44.86,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2530,44.86,20230727,1.14,N,126560,500,551 억,,1700665,N,N,19,N,00,N
20240514,140732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-20,5,-0.54,1497741690,408316,16.78,3695,3730,3635,4790,2580,3685,3668.09,3.19,-48251,-48361,4101,3892,3691,3482,3281,3792,3382,551,1105,500,2720,5,1,110202945,4039,-215.59,0.55,12,0.37,-17.00,6724.00,4955,20240503,-26.03,2530,20230727,44.86,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2530,44.86,20230727,1.14,N,126560,500,551 억,,1719891,N,N,19,N,00,N
20240514,130734,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-20,5,-0.54,1366334690,372473,15.30,3695,3730,3635,4790,2580,3685,3668.28,3.21,-34125,-34210,4101,3892,3691,3482,3281,3792,3382,551,1105,500,2720,5,1,110202945,4039,-215.59,0.55,12,0.34,-17.00,6724.00,4955,20240503,-26.03,2530,20230727,44.86,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2530,44.86,20230727,1.14,N,126560,500,551 억,,1734017,N,N,19,N,00,N
20240514,120731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-20,5,-0.54,1211893990,330374,13.57,3695,3730,3635,4790,2580,3685,3668.25,3.24,-18517,-18602,4101,3892,3691,3482,3281,3792,3382,551,1105,500,2720,5,1,110202945,4039,-215.59,0.55,12,0.30,-17.00,6724.00,4955,20240503,-26.03,2530,20230727,44.86,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2530,44.86,20230727,1.14,N,126560,500,551 억,,1749625,N,N,19,N,00,N
20240514,110731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3660,-25,5,-0.68,1047913715,285726,11.74,3695,3730,3635,4790,2580,3685,3667.55,3.25,-12220,-12361,4101,3892,3691,3482,3281,3792,3382,551,1105,500,2720,5,1,110202945,4033,-215.29,0.54,12,0.26,-17.00,6724.00,4955,20240503,-26.14,2530,20230727,44.66,4955,-26.14,20240503,2920,25.34,20240117,4955,-26.14,20240503,2530,44.66,20230727,1.14,N,126560,500,551 억,,1755922,N,N,19,N,00,N
20240514,100729,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3675,-10,5,-0.27,592752910,161070,6.62,3695,3730,3645,4790,2580,3685,3680.10,3.27,-4789,-4916,4101,3892,3691,3482,3281,3792,3382,551,1105,500,2720,5,1,110202945,4050,-216.18,0.55,12,0.15,-17.00,6724.00,4955,20240503,-25.83,2530,20230727,45.26,4955,-25.83,20240503,2920,25.86,20240117,4955,-25.83,20240503,2530,45.26,20230727,1.14,N,126560,500,551 억,,1763353,N,N,19,N,00,N
20240514,090731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3680,-5,5,-0.14,163234855,44177,1.82,3695,3730,3675,4790,2580,3685,3695.02,3.27,-3126,-3164,4101,3892,3691,3482,3281,3792,3382,551,1105,500,2720,5,1,110202945,4055,-216.47,0.55,12,0.04,-17.00,6724.00,4955,20240503,-25.73,2530,20230727,45.45,4955,-25.73,20240503,2920,26.03,20240117,4955,-25.73,20240503,2530,45.45,20230727,1.14,N,126560,500,551 억,,1765016,N,N,19,N,00,N
20240513,160729,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3685,-170,5,-4.41,8857889940,2421608,54.78,3870,3900,3490,5010,2700,3855,3655.22,3.26,-269242,-264754,5018,4436,4033,3451,3048,4235,3250,551,1155,500,2850,5,1,110202945,4061,-216.76,0.55,12,2.20,-17.00,6724.00,4955,20240503,-25.63,2530,20230727,45.65,4955,-25.63,20240503,2920,26.20,20240117,4955,-25.63,20240503,2530,45.65,20230727,1.13,N,126560,500,551 억,,1762757,N,N,19,N,00,N
20240513,150732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3710,-145,5,-3.76,8513411235,2328298,52.66,3870,3900,3490,5010,2700,3855,3653.79,3.27,-263646,-264543,5018,4436,4033,3451,3048,4235,3250,551,1155,500,2850,5,1,110202945,4089,-218.24,0.55,12,2.11,-17.00,6724.00,4955,20240503,-25.13,2530,20230727,46.64,4955,-25.13,20240503,2920,27.05,20240117,4955,-25.13,20240503,2530,46.64,20230727,1.13,N,126560,500,551 억,,1768353,N,N,0,N,00,N
20240513,140732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3670,-185,5,-4.80,8070584870,2208083,49.95,3870,3900,3490,5010,2700,3855,3652.14,3.36,-215892,-216874,5018,4436,4033,3451,3048,4235,3250,551,1155,500,2850,5,1,110202945,4044,-215.88,0.55,12,2.00,-17.00,6724.00,4955,20240503,-25.93,2530,20230727,45.06,4955,-25.93,20240503,2920,25.68,20240117,4955,-25.93,20240503,2530,45.06,20230727,1.13,N,126560,500,551 억,,1816107,N,N,0,N,00,N
20240513,130725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3710,-145,5,-3.76,7519027300,2058227,46.56,3870,3900,3490,5010,2700,3855,3650.04,3.41,-188187,-189169,5018,4436,4033,3451,3048,4235,3250,551,1155,500,2850,5,1,110202945,4089,-218.24,0.55,12,1.87,-17.00,6724.00,4955,20240503,-25.13,2530,20230727,46.64,4955,-25.13,20240503,2920,27.05,20240117,4955,-25.13,20240503,2530,46.64,20230727,1.13,N,126560,500,551 억,,1843812,N,N,0,N,00,N
20240513,120730,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3700,-155,5,-4.02,7145645175,1957476,44.28,3870,3900,3490,5010,2700,3855,3647.11,3.44,-171859,-172790,5018,4436,4033,3451,3048,4235,3250,551,1155,500,2850,5,1,110202945,4078,-217.65,0.55,12,1.78,-17.00,6724.00,4955,20240503,-25.33,2530,20230727,46.25,4955,-25.33,20240503,2920,26.71,20240117,4955,-25.33,20240503,2530,46.25,20230727,1.13,N,126560,500,551 억,,1860140,N,N,0,N,00,N
20240513,110729,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3670,-185,5,-4.80,6171265570,1694113,38.32,3870,3900,3490,5010,2700,3855,3638.77,3.49,-147846,-147828,5018,4436,4033,3451,3048,4235,3250,551,1155,500,2850,5,1,110202945,4044,-215.88,0.55,12,1.54,-17.00,6724.00,4955,20240503,-25.93,2530,20230727,45.06,4955,-25.93,20240503,2920,25.68,20240117,4955,-25.93,20240503,2530,45.06,20230727,1.13,N,126560,500,551 억,,1884153,N,N,0,N,00,N
20240513,100728,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3630,-225,5,-5.84,4963202090,1358537,30.73,3870,3900,3490,5010,2700,3855,3648.58,3.59,-93891,-93856,5018,4436,4033,3451,3048,4235,3250,551,1155,500,2850,5,1,110202945,4000,-213.53,0.54,12,1.23,-17.00,6724.00,4955,20240503,-26.74,2530,20230727,43.48,4955,-26.74,20240503,2920,24.32,20240117,4955,-26.74,20240503,2530,43.48,20230727,1.13,N,126560,500,551 억,,1938108,N,N,0,N,00,N
20240513,090731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3715,-140,5,-3.63,1703140850,452237,10.23,3870,3900,3670,5010,2700,3855,3759.41,3.68,-44175,-44172,5018,4436,4033,3451,3048,4235,3250,551,1155,500,2850,5,1,110202945,4094,-218.53,0.55,12,0.41,-17.00,6724.00,4955,20240503,-25.03,2530,20230727,46.84,4955,-25.03,20240503,2920,27.23,20240117,4955,-25.03,20240503,2530,46.84,20230727,1.13,N,126560,500,551 억,,1987824,N,N,0,N,00,N
20240510,160708,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3855,-685,5,-15.09,16932212490,4330880,2309.81,4540,4615,3630,5900,3180,4540,3909.65,3.73,265144,277975,4623,4581,4508,4466,4393,4545,4430,551,1360,500,3350,5,1,110202945,4248,-226.76,0.57,12,3.93,-17.00,6724.00,4955,20240503,-22.20,2530,20230727,52.37,4955,-22.20,20240503,2920,32.02,20240117,4955,-22.20,20240503,2530,52.37,20230727,1.14,N,126560,500,551 억,,2015647,N,N,0,N,00,N
20240510,150714,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3885,-655,5,-14.43,15790990400,4034875,2151.94,4540,4615,3630,5900,3180,4540,3913.63,3.72,260637,262613,4623,4581,4508,4466,4393,4545,4430,551,1360,500,3350,5,1,110202945,4281,-228.53,0.58,12,3.66,-17.00,6724.00,4955,20240503,-21.59,2530,20230727,53.56,4955,-21.59,20240503,2920,33.05,20240117,4955,-21.59,20240503,2530,53.56,20230727,1.14,N,126560,500,551 억,,2011140,N,N,0,N,00,N
20240510,140718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3740,-800,5,-17.62,8035682580,2023539,1079.23,4540,4615,3630,5900,3180,4540,3971.10,3.77,286729,288404,4623,4581,4508,4466,4393,4545,4430,551,1360,500,3350,5,1,110202945,4122,-220.00,0.56,12,1.84,-17.00,6724.00,4955,20240503,-24.52,2530,20230727,47.83,4955,-24.52,20240503,2920,28.08,20240117,4955,-24.52,20240503,2530,47.83,20230727,1.14,N,126560,500,551 억,,2037232,N,N,0,N,00,N
20240510,130710,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4585,45,2,0.99,486606140,106208,56.64,4540,4615,4530,5900,3180,4540,4581.63,3.28,18300,18149,4623,4581,4508,4466,4393,4545,4430,551,1360,500,3350,5,1,110202945,5053,-269.71,0.68,12,0.10,-17.00,6724.00,4955,20240503,-7.47,2530,20230727,81.23,4955,-7.47,20240503,2920,57.02,20240117,4955,-7.47,20240503,2530,81.23,20230727,1.14,N,126560,500,551 억,,1768803,N,N,0,N,00,N
20240510,120706,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4615,75,2,1.65,369474810,80682,43.03,4540,4615,4530,5900,3180,4540,4579.40,3.27,13828,12775,4623,4581,4508,4466,4393,4545,4430,551,1360,500,3350,5,1,110202945,5086,-271.47,0.69,12,0.07,-17.00,6724.00,4955,20240503,-6.86,2530,20230727,82.41,4955,-6.86,20240503,2920,58.05,20240117,4955,-6.86,20240503,2530,82.41,20230727,1.14,N,126560,500,551 억,,1764331,N,N,0,N,00,N
20240510,110711,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4575,35,2,0.77,280659745,61328,32.71,4540,4615,4530,5900,3180,4540,4576.37,3.26,10768,9855,4623,4581,4508,4466,4393,4545,4430,551,1360,500,3350,5,1,110202945,5042,-269.12,0.68,12,0.06,-17.00,6724.00,4955,20240503,-7.67,2530,20230727,80.83,4955,-7.67,20240503,2920,56.68,20240117,4955,-7.67,20240503,2530,80.83,20230727,1.14,N,126560,500,551 억,,1761271,N,N,0,N,00,N
20240510,100710,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4580,40,2,0.88,198963890,43425,23.16,4540,4615,4530,5900,3180,4540,4581.78,3.25,3510,3507,4623,4581,4508,4466,4393,4545,4430,551,1360,500,3350,5,1,110202945,5047,-269.41,0.68,12,0.04,-17.00,6724.00,4955,20240503,-7.57,2530,20230727,81.03,4955,-7.57,20240503,2920,56.85,20240117,4955,-7.57,20240503,2530,81.03,20230727,1.14,N,126560,500,551 억,,1754013,N,N,0,N,00,N
20240510,090711,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4555,15,2,0.33,5297595,1168,0.62,4540,4560,4530,5900,3180,4540,4535.61,3.24,3,3,4623,4581,4508,4466,4393,4545,4430,551,1360,500,3350,5,1,110202945,5020,-267.94,0.68,12,0.00,-17.00,6724.00,4955,20240503,-8.07,2530,20230727,80.04,4955,-8.07,20240503,2920,55.99,20240117,4955,-8.07,20240503,2530,80.04,20230727,1.14,N,126560,500,551 억,,1750506,N,N,0,N,00,N
20240509,160723,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4540,-10,5,-0.22,841127280,187005,113.57,4550,4550,4435,5910,3185,4550,4497.82,3.24,41008,41051,4626,4587,4536,4497,4446,4607,4517,551,1360,500,3360,5,1,110202945,5003,-267.06,0.68,12,0.17,-17.00,6724.00,4955,20240503,-8.38,2530,20230727,79.45,4955,-8.38,20240503,2920,55.48,20240117,4955,-8.38,20240503,2530,79.45,20230727,1.05,N,126560,500,551 억,,1750503,N,N,0,N,00,N
20240509,150725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4535,-15,5,-0.33,791192025,175991,106.88,4550,4550,4435,5910,3185,4550,4495.64,3.25,43646,40743,4626,4587,4536,4497,4446,4607,4517,551,1360,500,3360,5,1,110202945,4998,-266.76,0.67,12,0.16,-17.00,6724.00,4955,20240503,-8.48,2530,20230727,79.25,4955,-8.48,20240503,2920,55.31,20240117,4955,-8.48,20240503,2530,79.25,20230727,1.05,N,126560,500,551 억,,1753141,N,N,0,N,00,N
20240509,140649,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4525,-25,5,-0.55,734433875,163468,99.28,4550,4550,4435,5910,3185,4550,4492.83,3.24,39703,39746,4626,4587,4536,4497,4446,4607,4517,551,1360,500,3360,5,1,110202945,4987,-266.18,0.67,12,0.15,-17.00,6724.00,4955,20240503,-8.68,2530,20230727,78.85,4955,-8.68,20240503,2920,54.97,20240117,4955,-8.68,20240503,2530,78.85,20230727,1.05,N,126560,500,551 억,,1749198,N,N,0,N,00,N
20240509,130712,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4525,-25,5,-0.55,686538930,152885,92.85,4550,4550,4435,5910,3185,4550,4490.56,3.24,37907,37950,4626,4587,4536,4497,4446,4607,4517,551,1360,500,3360,5,1,110202945,4987,-266.18,0.67,12,0.14,-17.00,6724.00,4955,20240503,-8.68,2530,20230727,78.85,4955,-8.68,20240503,2920,54.97,20240117,4955,-8.68,20240503,2530,78.85,20230727,1.05,N,126560,500,551 억,,1747402,N,N,0,N,00,N
20240509,120712,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4535,-15,5,-0.33,569551845,126978,77.12,4550,4550,4435,5910,3185,4550,4485.44,3.23,32638,32681,4626,4587,4536,4497,4446,4607,4517,551,1360,500,3360,5,1,110202945,4998,-266.76,0.67,12,0.12,-17.00,6724.00,4955,20240503,-8.48,2530,20230727,79.25,4955,-8.48,20240503,2920,55.31,20240117,4955,-8.48,20240503,2530,79.25,20230727,1.05,N,126560,500,551 억,,1742133,N,N,0,N,00,N
20240509,110659,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4530,-20,5,-0.44,502841435,112277,68.19,4550,4550,4435,5910,3185,4550,4478.58,3.22,31328,31371,4626,4587,4536,4497,4446,4607,4517,551,1360,500,3360,5,1,110202945,4992,-266.47,0.67,12,0.10,-17.00,6724.00,4955,20240503,-8.58,2530,20230727,79.05,4955,-8.58,20240503,2920,55.14,20240117,4955,-8.58,20240503,2530,79.05,20230727,1.05,N,126560,500,551 억,,1740823,N,N,0,N,00,N
20240509,100704,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4470,-80,5,-1.76,266822790,59374,36.06,4550,4550,4460,5910,3185,4550,4493.93,3.19,11989,12032,4626,4587,4536,4497,4446,4607,4517,551,1360,500,3360,5,1,110202945,4926,-262.94,0.66,12,0.05,-17.00,6724.00,4955,20240503,-9.79,2530,20230727,76.68,4955,-9.79,20240503,2920,53.08,20240117,4955,-9.79,20240503,2530,76.68,20230727,1.05,N,126560,500,551 억,,1721484,N,N,0,N,00,N
20240509,090659,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4530,-20,5,-0.44,16956890,3738,2.27,4550,4550,4530,5910,3185,4550,4536.35,3.17,688,647,4626,4587,4536,4497,4446,4607,4517,551,1360,500,3360,5,1,110202945,4992,-266.47,0.67,12,0.00,-17.00,6724.00,4955,20240503,-8.58,2530,20230727,79.05,4955,-8.58,20240503,2920,55.14,20240117,4955,-8.58,20240503,2530,79.05,20230727,1.05,N,126560,500,551 억,,1710183,N,N,0,N,00,N
20240508,160655,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4550,40,2,0.89,745408380,164649,19.55,4510,4575,4485,5860,3160,4510,4527.25,3.17,32507,30087,4960,4735,4555,4330,4150,4645,4240,551,1350,500,3330,5,1,110202945,5014,-267.65,0.68,12,0.15,-17.00,6724.00,4955,20240503,-8.17,2530,20230727,79.84,4955,-8.17,20240503,2920,55.82,20240117,4955,-8.17,20240503,2530,79.84,20230727,1.09,N,126560,500,551 억,,1709495,N,N,0,N,00,N
20240508,150702,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4540,30,2,0.67,653875205,144472,17.15,4510,4575,4485,5860,3160,4510,4525.96,3.16,28783,26316,4960,4735,4555,4330,4150,4645,4240,551,1350,500,3330,5,1,110202945,5003,-267.06,0.68,12,0.13,-17.00,6724.00,4955,20240503,-8.38,2530,20230727,79.45,4955,-8.38,20240503,2920,55.48,20240117,4955,-8.38,20240503,2530,79.45,20230727,1.09,N,126560,500,551 억,,1705771,N,N,0,N,00,N
20240508,140654,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4540,30,2,0.67,577604825,127666,15.16,4510,4575,4485,5860,3160,4510,4524.34,3.15,23302,21970,4960,4735,4555,4330,4150,4645,4240,551,1350,500,3330,5,1,110202945,5003,-267.06,0.68,12,0.12,-17.00,6724.00,4955,20240503,-8.38,2530,20230727,79.45,4955,-8.38,20240503,2920,55.48,20240117,4955,-8.38,20240503,2530,79.45,20230727,1.09,N,126560,500,551 억,,1700290,N,N,0,N,00,N
20240508,130652,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4510,0,3,0.00,498925475,110285,13.09,4510,4575,4485,5860,3160,4510,4523.96,3.13,13824,13522,4960,4735,4555,4330,4150,4645,4240,551,1350,500,3330,5,1,110202945,4970,-265.29,0.67,12,0.10,-17.00,6724.00,4955,20240503,-8.98,2530,20230727,78.26,4955,-8.98,20240503,2920,54.45,20240117,4955,-8.98,20240503,2530,78.26,20230727,1.09,N,126560,500,551 억,,1690812,N,N,0,N,00,N
20240508,120654,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4530,20,2,0.44,340088275,75088,8.91,4510,4575,4485,5860,3160,4510,4529.20,3.12,7607,7334,4960,4735,4555,4330,4150,4645,4240,551,1350,500,3330,5,1,110202945,4992,-266.47,0.67,12,0.07,-17.00,6724.00,4955,20240503,-8.58,2530,20230727,79.05,4955,-8.58,20240503,2920,55.14,20240117,4955,-8.58,20240503,2530,79.05,20230727,1.09,N,126560,500,551 억,,1684595,N,N,0,N,00,N
20240508,110731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4535,25,2,0.55,272546630,60186,7.14,4510,4575,4485,5860,3160,4510,4528.41,3.12,5623,5510,4960,4735,4555,4330,4150,4645,4240,551,1350,500,3330,5,1,110202945,4998,-266.76,0.67,12,0.05,-17.00,6724.00,4955,20240503,-8.48,2530,20230727,79.25,4955,-8.48,20240503,2920,55.31,20240117,4955,-8.48,20240503,2530,79.25,20230727,1.09,N,126560,500,551 억,,1682611,N,N,0,N,00,N
20240508,100701,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4530,20,2,0.44,198759065,43972,5.22,4510,4575,4485,5860,3160,4510,4520.13,3.12,6686,6564,4960,4735,4555,4330,4150,4645,4240,551,1350,500,3330,5,1,110202945,4992,-266.47,0.67,12,0.04,-17.00,6724.00,4955,20240503,-8.58,2530,20230727,79.05,4955,-8.58,20240503,2920,55.14,20240117,4955,-8.58,20240503,2530,79.05,20230727,1.09,N,126560,500,551 억,,1683674,N,N,0,N,00,N
20240508,090703,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4525,15,2,0.33,27956670,6201,0.74,4510,4525,4485,5860,3160,4510,4508.41,3.11,-199,-320,4960,4735,4555,4330,4150,4645,4240,551,1350,500,3330,5,1,110202945,4987,-266.18,0.67,12,0.01,-17.00,6724.00,4955,20240503,-8.68,2530,20230727,78.85,4955,-8.68,20240503,2920,54.97,20240117,4955,-8.68,20240503,2530,78.85,20230727,1.09,N,126560,500,551 억,,1676789,N,N,0,N,00,N
20240503,160715,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4780,90,2,1.92,2695716530,562339,221.90,4690,4955,4665,6090,3285,4690,4793.76,3.26,13814,8392,4813,4751,4678,4616,4543,4782,4647,551,1400,500,3470,5,1,110202945,5268,-281.18,0.71,12,0.51,-17.00,6724.00,4955,20240503,-3.53,2530,20230727,88.93,4955,-3.53,20240503,2920,63.70,20240117,4955,-3.53,20240503,2530,88.93,20230727,1.10,N,126560,500,551 억,,1761958,N,N,1,N,00,N
20240503,150715,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4725,35,2,0.75,2623325315,547158,215.91,4690,4955,4665,6090,3285,4690,4794.46,3.27,19045,13422,4813,4751,4678,4616,4543,4782,4647,551,1400,500,3470,5,1,110202945,5207,-277.94,0.70,12,0.50,-17.00,6724.00,4955,20240503,-4.64,2530,20230727,86.76,4955,-4.64,20240503,2920,61.82,20240117,4955,-4.64,20240503,2530,86.76,20230727,1.10,N,126560,500,551 억,,1767189,N,N,138,N,00,N
20240503,140715,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4710,20,2,0.43,2392690025,498222,196.60,4690,4955,4665,6090,3285,4690,4802.46,3.26,14428,7866,4813,4751,4678,4616,4543,4782,4647,551,1400,500,3470,5,1,110202945,5191,-277.06,0.70,12,0.45,-17.00,6724.00,4955,20240503,-4.94,2530,20230727,86.17,4955,-4.94,20240503,2920,61.30,20240117,4955,-4.94,20240503,2530,86.17,20230727,1.10,N,126560,500,551 억,,1762572,N,N,138,N,00,N
20240503,130717,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4770,80,2,1.71,2054156205,426571,168.33,4690,4955,4665,6090,3285,4690,4815.51,3.29,28337,22754,4813,4751,4678,4616,4543,4782,4647,551,1400,500,3470,5,1,110202945,5257,-280.59,0.71,12,0.39,-17.00,6724.00,4955,20240503,-3.73,2530,20230727,88.54,4955,-3.73,20240503,2920,63.36,20240117,4955,-3.73,20240503,2530,88.54,20230727,1.10,N,126560,500,551 억,,1776481,N,N,138,N,00,N
20240503,120713,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4780,90,2,1.92,1936725880,401934,158.61,4690,4955,4665,6090,3285,4690,4818.52,3.29,27665,22082,4813,4751,4678,4616,4543,4782,4647,551,1400,500,3470,5,1,110202945,5268,-281.18,0.71,12,0.36,-17.00,6724.00,4955,20240503,-3.53,2530,20230727,88.93,4955,-3.53,20240503,2920,63.70,20240117,4955,-3.53,20240503,2530,88.93,20230727,1.10,N,126560,500,551 억,,1775809,N,N,138,N,00,N
20240503,110712,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4810,120,2,2.56,1735827820,359917,142.03,4690,4955,4665,6090,3285,4690,4822.86,3.27,19842,15059,4813,4751,4678,4616,4543,4782,4647,551,1400,500,3470,5,1,110202945,5301,-282.94,0.72,12,0.33,-17.00,6724.00,4955,20240503,-2.93,2530,20230727,90.12,4955,-2.93,20240503,2920,64.73,20240117,4955,-2.93,20240503,2530,90.12,20230727,1.10,N,126560,500,551 억,,1767986,N,N,138,N,00,N
20240503,100709,55,60.00,KOSPI,신고가,통신업,N,N,N,Y,60,N,4775,85,2,1.81,1469716475,304180,120.03,4690,4955,4665,6090,3285,4690,4831.73,3.27,19179,14396,4813,4751,4678,4616,4543,4782,4647,551,1400,500,3470,5,1,110202945,5262,-280.88,0.71,12,0.28,-17.00,6724.00,4955,20240503,-3.63,2530,20230727,88.74,4955,-3.63,20240503,2920,63.53,20240117,4955,-3.63,20240503,2530,88.74,20230727,1.10,N,126560,500,551 억,,1767323,N,N,138,N,00,N
20240503,090708,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4775,85,2,1.81,180957420,38321,15.12,4690,4795,4665,6090,3285,4690,4722.15,3.24,1770,1687,4813,4751,4678,4616,4543,4782,4647,551,1400,500,3470,5,1,110202945,5262,-280.88,0.71,12,0.03,-17.00,6724.00,4900,20240422,-2.55,2530,20230727,88.74,4900,-2.55,20240422,2920,63.53,20240117,4900,-2.55,20240422,2530,88.74,20230727,1.10,N,126560,500,551 억,,1749914,N,N,138,N,00,N
20240502,160704,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4690,30,2,0.64,1178191765,251540,103.81,4635,4740,4605,6050,3265,4660,4683.90,3.24,1321,1544,4786,4722,4636,4572,4486,4755,4605,551,1390,500,3440,5,1,110202945,5169,-275.88,0.70,12,0.23,-17.00,6724.00,4900,20240422,-4.29,2530,20230727,85.38,4900,-4.29,20240422,2920,60.62,20240117,4900,-4.29,20240422,2530,85.38,20230727,1.10,N,126560,500,551 억,,1748041,N,N,138,N,00,N
20240502,150708,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4685,25,2,0.54,1094936800,233757,96.47,4635,4740,4605,6050,3265,4660,4684.08,3.24,1977,1499,4786,4722,4636,4572,4486,4755,4605,551,1390,500,3440,5,1,110202945,5163,-275.59,0.70,12,0.21,-17.00,6724.00,4900,20240422,-4.39,2530,20230727,85.18,4900,-4.39,20240422,2920,60.45,20240117,4900,-4.39,20240422,2530,85.18,20230727,1.10,N,126560,500,551 억,,1748697,N,N,0,N,00,N
20240502,140704,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4680,20,2,0.43,907881130,193790,79.98,4635,4740,4605,6050,3265,4660,4684.87,3.24,405,394,4786,4722,4636,4572,4486,4755,4605,551,1390,500,3440,5,1,110202945,5157,-275.29,0.70,12,0.18,-17.00,6724.00,4900,20240422,-4.49,2530,20230727,84.98,4900,-4.49,20240422,2920,60.27,20240117,4900,-4.49,20240422,2530,84.98,20230727,1.10,N,126560,500,551 억,,1747125,N,N,0,N,00,N
20240502,130703,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4690,30,2,0.64,577439345,123487,50.96,4635,4740,4605,6050,3265,4660,4676.11,3.22,-5894,-6132,4786,4722,4636,4572,4486,4755,4605,551,1390,500,3440,5,1,110202945,5169,-275.88,0.70,12,0.11,-17.00,6724.00,4900,20240422,-4.29,2530,20230727,85.38,4900,-4.29,20240422,2920,60.62,20240117,4900,-4.29,20240422,2530,85.38,20230727,1.10,N,126560,500,551 억,,1740826,N,N,0,N,00,N
20240502,120700,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4685,25,2,0.54,546668390,116924,48.25,4635,4740,4605,6050,3265,4660,4675.42,3.22,-6920,-7200,4786,4722,4636,4572,4486,4755,4605,551,1390,500,3440,5,1,110202945,5163,-275.59,0.70,12,0.11,-17.00,6724.00,4900,20240422,-4.39,2530,20230727,85.18,4900,-4.39,20240422,2920,60.45,20240117,4900,-4.39,20240422,2530,85.18,20230727,1.10,N,126560,500,551 억,,1739800,N,N,0,N,00,N
20240502,110700,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4690,30,2,0.64,471918815,100970,41.67,4635,4740,4605,6050,3265,4660,4673.85,3.22,-9028,-9166,4786,4722,4636,4572,4486,4755,4605,551,1390,500,3440,5,1,110202945,5169,-275.88,0.70,12,0.09,-17.00,6724.00,4900,20240422,-4.29,2530,20230727,85.38,4900,-4.29,20240422,2920,60.62,20240117,4900,-4.29,20240422,2530,85.38,20230727,1.10,N,126560,500,551 억,,1737692,N,N,0,N,00,N
20240502,100658,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4720,60,2,1.29,322299395,69166,28.54,4635,4735,4605,6050,3265,4660,4659.80,3.23,-3816,-3900,4786,4722,4636,4572,4486,4755,4605,551,1390,500,3440,5,1,110202945,5202,-277.65,0.70,12,0.06,-17.00,6724.00,4900,20240422,-3.67,2530,20230727,86.56,4900,-3.67,20240422,2920,61.64,20240117,4900,-3.67,20240422,2530,86.56,20230727,1.10,N,126560,500,551 억,,1742904,N,N,0,N,00,N
20240502,090659,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4625,-35,5,-0.75,66791200,14447,5.96,4635,4635,4610,6050,3265,4660,4623.19,3.24,4788,4788,4786,4722,4636,4572,4486,4755,4605,551,1390,500,3440,5,1,110202945,5097,-272.06,0.69,12,0.01,-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,,1751508,N,N,0,N,00,N