KissMeData/006490/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160228	57	100.00	KOSPI		통신업	N	N	N	N		N	1496	26	2	1.77	3214305181	2193494	29.80	1467	1530	1411	1911	1029	1470	1465.23	1.81	112656	1752	1610	1520	1378	1288	1566	1334	597	441	500	1020	1	1	119368998	1786	-5.75	4.27	12	1.84	-260.00	350.00	2360	20241016	-36.61	800	20240627	87.00	2360	-36.61	20241016	800	87.00	20240627	2360	-36.61	20241016	800	87.00	20240627	0.04	N	006490	500	596 억	2165845	N	N	4	N	00	N
3	20241031	150231	57	100.00	KOSPI		통신업	N	N	N	N		N	1503	33	2	2.24	2900690384	1983994	26.95	1467	1530	1411	1911	1029	1470	1462.04	1.81	115105	1752	1610	1520	1378	1288	1566	1334	597	441	500	1020	1	1	119368998	1794	-5.78	4.29	12	1.66	-260.00	350.00	2360	20241016	-36.31	800	20240627	87.88	2360	-36.31	20241016	800	87.88	20240627	2360	-36.31	20241016	800	87.88	20240627	0.04	N	006490	500	596 억	2165845	N	N	0	N	00	N
4	20241031	140229	57	100.00	KOSPI		통신업	N	N	N	N		N	1476	6	2	0.41	1859808281	1291697	17.55	1467	1485	1411	1911	1029	1470	1439.81	1.81	102079	1752	1610	1520	1378	1288	1566	1334	597	441	500	1020	1	1	119368998	1762	-5.68	4.22	12	1.08	-260.00	350.00	2360	20241016	-37.46	800	20240627	84.50	2360	-37.46	20241016	800	84.50	20240627	2360	-37.46	20241016	800	84.50	20240627	0.04	N	006490	500	596 억	2165845	N	N	0	N	00	N
5	20241031	130230	57	100.00	KOSPI		통신업	N	N	N	N		N	1471	1	2	0.07	1621790308	1129455	15.34	1467	1485	1411	1911	1029	1470	1435.89	1.81	156065	1752	1610	1520	1378	1288	1566	1334	597	441	500	1020	1	1	119368998	1756	-5.66	4.20	12	0.95	-260.00	350.00	2360	20241016	-37.67	800	20240627	83.88	2360	-37.67	20241016	800	83.88	20240627	2360	-37.67	20241016	800	83.88	20240627	0.04	N	006490	500	596 억	2165845	N	N	0	N	00	N
6	20241031	120229	57	100.00	KOSPI		통신업	N	N	N	N		N	1448	-22	5	-1.50	1339731380	935861	12.71	1467	1470	1411	1911	1029	1470	1431.53	1.81	124004	1752	1610	1520	1378	1288	1566	1334	597	441	500	1020	1	1	119368998	1728	-5.57	4.14	12	0.78	-260.00	350.00	2360	20241016	-38.64	800	20240627	81.00	2360	-38.64	20241016	800	81.00	20240627	2360	-38.64	20241016	800	81.00	20240627	0.04	N	006490	500	596 억	2165845	N	N	0	N	00	N
7	20241031	110230	57	100.00	KOSPI		통신업	N	N	N	N		N	1423	-47	5	-3.20	1040475980	726238	9.87	1467	1470	1411	1911	1029	1470	1432.67	1.81	67271	1752	1610	1520	1378	1288	1566	1334	597	441	500	1020	1	1	119368998	1699	-5.47	4.07	12	0.61	-260.00	350.00	2360	20241016	-39.70	800	20240627	77.88	2360	-39.70	20241016	800	77.88	20240627	2360	-39.70	20241016	800	77.88	20240627	0.04	N	006490	500	596 억	2165845	N	N	0	N	00	N
8	20241031	100230	57	100.00	KOSPI		통신업	N	N	N	N		N	1434	-36	5	-2.45	718117960	500036	6.79	1467	1470	1411	1911	1029	1470	1436.10	1.81	73240	1752	1610	1520	1378	1288	1566	1334	597	441	500	1020	1	1	119368998	1712	-5.52	4.10	12	0.42	-260.00	350.00	2360	20241016	-39.24	800	20240627	79.25	2360	-39.24	20241016	800	79.25	20240627	2360	-39.24	20241016	800	79.25	20240627	0.04	N	006490	500	596 억	2165845	N	N	0	N	00	N
9	20241031	090230	57	100.00	KOSPI		통신업	N	N	N	N		N	1427	-43	5	-2.93	206027890	143339	1.95	1467	1470	1411	1911	1029	1470	1437.23	1.81	24918	1752	1610	1520	1378	1288	1566	1334	597	441	500	1020	1	1	119368998	1703	-5.49	4.08	12	0.12	-260.00	350.00	2360	20241016	-39.53	800	20240627	78.38	2360	-39.53	20241016	800	78.38	20240627	2360	-39.53	20241016	800	78.38	20240627	0.04	N	006490	500	596 억	2165845	N	N	0	N	00	N
10	20241030	160229	57	100.00	KOSPI		통신업	N	N	N	N		N	1470	-59	5	-3.86	11176259351	7320461	262.57	1544	1662	1430	1987	1071	1529	1526.75	2.23	-510355	1632	1580	1532	1480	1432	1556	1456	597	458	500	1070	1	1	119368998	1755	-5.65	4.20	12	6.13	-260.00	350.00	2360	20241016	-37.71	800	20240627	83.75	2360	-37.71	20241016	800	83.75	20240627	2360	-37.71	20241016	800	83.75	20240627	0.04	N	006490	500	596 억	2661434	N	N	1	N	00	N
11	20241030	150232	57	100.00	KOSPI		통신업	N	N	N	N		N	1478	-51	5	-3.34	10799471023	7064388	253.39	1544	1662	1430	1987	1071	1529	1528.72	2.23	-570188	1632	1580	1532	1480	1432	1556	1456	597	458	500	1070	1	1	119368998	1764	-5.68	4.22	12	5.92	-260.00	350.00	2360	20241016	-37.37	800	20240627	84.75	2360	-37.37	20241016	800	84.75	20240627	2360	-37.37	20241016	800	84.75	20240627	0.04	N	006490	500	596 억	2661434	N	N	1	N	00	N
12	20241030	140230	57	100.00	KOSPI		통신업	N	N	N	N		N	1457	-72	5	-4.71	9742268465	6336282	227.27	1544	1662	1450	1987	1071	1529	1537.54	2.23	-702125	1632	1580	1532	1480	1432	1556	1456	597	458	500	1070	1	1	119368998	1739	-5.60	4.16	12	5.31	-260.00	350.00	2360	20241016	-38.26	800	20240627	82.12	2360	-38.26	20241016	800	82.12	20240627	2360	-38.26	20241016	800	82.12	20240627	0.04	N	006490	500	596 억	2661434	N	N	1	N	00	N
13	20241030	130231	57	100.00	KOSPI		통신업	N	N	N	N		N	1463	-66	5	-4.32	2038422427	1372381	49.22	1544	1547	1456	1987	1071	1529	1485.32	2.23	-41299	1632	1580	1532	1480	1432	1556	1456	597	458	500	1070	1	1	119368998	1746	-5.63	4.18	12	1.15	-260.00	350.00	2360	20241016	-38.01	800	20240627	82.88	2360	-38.01	20241016	800	82.88	20240627	2360	-38.01	20241016	800	82.88	20240627	0.04	N	006490	500	596 억	2661434	N	N	1	N	00	N
14	20241030	120231	57	100.00	KOSPI		통신업	N	N	N	N		N	1461	-68	5	-4.45	1848108491	1242405	44.56	1544	1547	1456	1987	1071	1529	1487.52	2.23	-53363	1632	1580	1532	1480	1432	1556	1456	597	458	500	1070	1	1	119368998	1744	-5.62	4.17	12	1.04	-260.00	350.00	2360	20241016	-38.09	800	20240627	82.62	2360	-38.09	20241016	800	82.62	20240627	2360	-38.09	20241016	800	82.62	20240627	0.04	N	006490	500	596 억	2661434	N	N	1	N	00	N
15	20241030	110230	57	100.00	KOSPI		통신업	N	N	N	N		N	1482	-47	5	-3.07	1412495353	945231	33.90	1544	1547	1470	1987	1071	1529	1494.34	2.23	-82113	1632	1580	1532	1480	1432	1556	1456	597	458	500	1070	1	1	119368998	1769	-5.70	4.23	12	0.79	-260.00	350.00	2360	20241016	-37.20	800	20240627	85.25	2360	-37.20	20241016	800	85.25	20240627	2360	-37.20	20241016	800	85.25	20240627	0.04	N	006490	500	596 억	2661434	N	N	1	N	00	N
16	20241030	100229	57	100.00	KOSPI		통신업	N	N	N	N		N	1480	-49	5	-3.20	1016057753	677008	24.28	1544	1547	1472	1987	1071	1529	1500.81	2.23	-61089	1632	1580	1532	1480	1432	1556	1456	597	458	500	1070	1	1	119368998	1767	-5.69	4.23	12	0.57	-260.00	350.00	2360	20241016	-37.29	800	20240627	85.00	2360	-37.29	20241016	800	85.00	20240627	2360	-37.29	20241016	800	85.00	20240627	0.04	N	006490	500	596 억	2661434	N	N	1	N	00	N
17	20241030	090230	57	100.00	KOSPI		통신업	N	N	N	N		N	1518	-11	5	-0.72	97079331	63436	2.28	1544	1547	1518	1987	1071	1529	1530.35	2.23	-24149	1632	1580	1532	1480	1432	1556	1456	597	458	500	1070	1	1	119368998	1812	-5.84	4.34	12	0.05	-260.00	350.00	2360	20241016	-35.68	800	20240627	89.75	2360	-35.68	20241016	800	89.75	20240627	2360	-35.68	20241016	800	89.75	20240627	0.04	N	006490	500	596 억	2661434	N	N	1	N	00	N
18	20241029	160223	57	100.00	KOSPI		통신업	N	N	N	N		N	1529	-12	5	-0.78	4230769545	2769833	88.48	1554	1584	1484	2000	1079	1541	1527.44	2.00	269928	1781	1660	1595	1474	1409	1628	1442	597	459	500	1070	1	1	119368998	1825	-5.88	4.37	12	2.32	-260.00	350.00	2360	20241016	-35.21	800	20240627	91.12	2360	-35.21	20241016	800	91.12	20240627	2360	-35.21	20241016	800	91.12	20240627	0.07	N	006490	500	596 억	2389610	N	N	1	N	00	N
19	20241029	150227	57	100.00	KOSPI		통신업	N	N	N	N		N	1502	-39	5	-2.53	3935663600	2574778	82.25	1554	1584	1484	2000	1079	1541	1528.54	2.00	300218	1781	1660	1595	1474	1409	1628	1442	597	459	500	1070	1	1	119368998	1793	-5.78	4.29	12	2.16	-260.00	350.00	2360	20241016	-36.36	800	20240627	87.75	2360	-36.36	20241016	800	87.75	20240627	2360	-36.36	20241016	800	87.75	20240627	0.07	N	006490	500	596 억	2389610	N	N	2	N	00	N
20	20241029	140224	57	100.00	KOSPI		통신업	N	N	N	N		N	1518	-23	5	-1.49	3587820887	2344751	74.90	1554	1584	1484	2000	1079	1541	1530.15	2.00	262493	1781	1660	1595	1474	1409	1628	1442	597	459	500	1070	1	1	119368998	1812	-5.84	4.34	12	1.96	-260.00	350.00	2360	20241016	-35.68	800	20240627	89.75	2360	-35.68	20241016	800	89.75	20240627	2360	-35.68	20241016	800	89.75	20240627	0.07	N	006490	500	596 억	2389610	N	N	2	N	00	N
21	20241029	130225	57	100.00	KOSPI		통신업	N	N	N	N		N	1550	9	2	0.58	3271058718	2139122	68.33	1554	1584	1484	2000	1079	1541	1529.16	2.00	294097	1781	1660	1595	1474	1409	1628	1442	597	459	500	1070	1	1	119368998	1850	-5.96	4.43	12	1.79	-260.00	350.00	2360	20241016	-34.32	800	20240627	93.75	2360	-34.32	20241016	800	93.75	20240627	2360	-34.32	20241016	800	93.75	20240627	0.07	N	006490	500	596 억	2389610	N	N	2	N	00	N
22	20241029	120225	57	100.00	KOSPI		통신업	N	N	N	N		N	1550	9	2	0.58	2460063797	1619924	51.75	1554	1574	1484	2000	1079	1541	1518.63	2.00	311131	1781	1660	1595	1474	1409	1628	1442	597	459	500	1070	1	1	119368998	1850	-5.96	4.43	12	1.36	-260.00	350.00	2360	20241016	-34.32	800	20240627	93.75	2360	-34.32	20241016	800	93.75	20240627	2360	-34.32	20241016	800	93.75	20240627	0.07	N	006490	500	596 억	2389610	N	N	2	N	00	N
23	20241029	110224	57	100.00	KOSPI		통신업	N	N	N	N		N	1505	-36	5	-2.34	2046213533	1349187	43.10	1554	1574	1484	2000	1079	1541	1516.63	2.00	321858	1781	1660	1595	1474	1409	1628	1442	597	459	500	1070	1	1	119368998	1797	-5.79	4.30	12	1.13	-260.00	350.00	2360	20241016	-36.23	800	20240627	88.12	2360	-36.23	20241016	800	88.12	20240627	2360	-36.23	20241016	800	88.12	20240627	0.07	N	006490	500	596 억	2389610	N	N	2	N	00	N
24	20241029	100226	57	100.00	KOSPI		통신업	N	N	N	N		N	1515	-26	5	-1.69	1249351825	817391	26.11	1554	1574	1498	2000	1079	1541	1528.46	2.00	211778	1781	1660	1595	1474	1409	1628	1442	597	459	500	1070	1	1	119368998	1808	-5.83	4.33	12	0.68	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	2360	-35.81	20241016	800	89.38	20240627	2360	-35.81	20241016	800	89.38	20240627	0.07	N	006490	500	596 억	2389610	N	N	2	N	00	N
25	20241028	160223	57	100.00	KOSPI		통신업	N	N	N	N		N	1541	-91	5	-5.58	4969968718	3100975	179.06	1610	1716	1530	2120	1143	1632	1602.94	1.95	64783	1776	1704	1668	1596	1560	1686	1578	597	488	500	1140	1	1	119368998	1839	-5.93	4.40	12	2.60	-260.00	350.00	2360	20241016	-34.70	800	20240627	92.62	2360	-34.70	20241016	800	92.62	20240627	2360	-34.70	20241016	800	92.62	20240627	0.08	N	006490	500	596 억	2325222	N	N	2	N	00	N
26	20241028	150224	57	100.00	KOSPI		통신업	N	N	N	N		N	1551	-81	5	-4.96	4582936125	2849383	164.53	1610	1716	1541	2120	1143	1632	1608.40	1.95	99775	1776	1704	1668	1596	1560	1686	1578	597	488	500	1140	1	1	119368998	1851	-5.97	4.43	12	2.39	-260.00	350.00	2360	20241016	-34.28	800	20240627	93.88	2360	-34.28	20241016	800	93.88	20240627	2360	-34.28	20241016	800	93.88	20240627	0.08	N	006490	500	596 억	2325222	N	N	0	N	00	N
27	20241028	140225	57	100.00	KOSPI		통신업	N	N	N	N		N	1567	-65	5	-3.98	3953877009	2446269	141.25	1610	1716	1541	2120	1143	1632	1616.29	1.95	71117	1776	1704	1668	1596	1560	1686	1578	597	488	500	1140	1	1	119368998	1871	-6.03	4.48	12	2.05	-260.00	350.00	2360	20241016	-33.60	800	20240627	95.88	2360	-33.60	20241016	800	95.88	20240627	2360	-33.60	20241016	800	95.88	20240627	0.08	N	006490	500	596 억	2325222	N	N	0	N	00	N
28	20241028	130224	57	100.00	KOSPI		통신업	N	N	N	N		N	1582	-50	5	-3.06	3218827293	1975514	114.07	1610	1716	1575	2120	1143	1632	1629.36	1.95	-2236	1776	1704	1668	1596	1560	1686	1578	597	488	500	1140	1	1	119368998	1888	-6.08	4.52	12	1.65	-260.00	350.00	2360	20241016	-32.97	800	20240627	97.75	2360	-32.97	20241016	800	97.75	20240627	2360	-32.97	20241016	800	97.75	20240627	0.08	N	006490	500	596 억	2325222	N	N	0	N	00	N
29	20241028	120225	57	100.00	KOSPI		통신업	N	N	N	N		N	1581	-51	5	-3.12	2961663901	1814008	104.75	1610	1716	1575	2120	1143	1632	1632.66	1.95	6780	1776	1704	1668	1596	1560	1686	1578	597	488	500	1140	1	1	119368998	1887	-6.08	4.52	12	1.52	-260.00	350.00	2360	20241016	-33.01	800	20240627	97.62	2360	-33.01	20241016	800	97.62	20240627	2360	-33.01	20241016	800	97.62	20240627	0.08	N	006490	500	596 억	2325222	N	N	0	N	00	N
30	20241028	110213	57	100.00	KOSPI		통신업	N	N	N	N		N	1622	-10	5	-0.61	2127308584	1291504	74.58	1610	1716	1588	2120	1143	1632	1647.16	1.95	36280	1776	1704	1668	1596	1560	1686	1578	597	488	500	1140	1	1	119368998	1936	-6.24	4.63	12	1.08	-260.00	350.00	2360	20241016	-31.27	800	20240627	102.75	2360	-31.27	20241016	800	102.75	20240627	2360	-31.27	20241016	800	102.75	20240627	0.08	N	006490	500	596 억	2325222	N	N	0	N	00	N
31	20241028	100222	57	100.00	KOSPI		통신업	N	N	N	N		N	1651	19	2	1.16	1692058141	1026884	59.30	1610	1716	1588	2120	1143	1632	1647.76	1.95	84769	1776	1704	1668	1596	1560	1686	1578	597	488	500	1140	1	1	119368998	1971	-6.35	4.72	12	0.86	-260.00	350.00	2360	20241016	-30.04	800	20240627	106.38	2360	-30.04	20241016	800	106.38	20240627	2360	-30.04	20241016	800	106.38	20240627	0.08	N	006490	500	596 억	2325222	N	N	0	N	00	N
32	20241028	090223	57	100.00	KOSPI		통신업	N	N	N	N		N	1629	-3	5	-0.18	220140195	136113	7.86	1610	1646	1600	2120	1143	1632	1617.33	1.95	42981	1776	1704	1668	1596	1560	1686	1578	597	488	500	1140	1	1	119368998	1945	-6.27	4.65	12	0.11	-260.00	350.00	2360	20241016	-30.97	800	20240627	103.62	2360	-30.97	20241016	800	103.62	20240627	2360	-30.97	20241016	800	103.62	20240627	0.08	N	006490	500	596 억	2325222	N	N	0	N	00	N
33	20241025	160222	57	100.00	KOSPI		통신업	N	N	N	N		N	1632	-93	5	-5.39	2832616372	1684256	32.40	1681	1740	1632	2240	1208	1725	1681.97	1.89	37851	1863	1793	1710	1640	1557	1829	1676	597	515	500	1200	1	1	119368998	1948	-6.28	4.66	12	1.41	-260.00	350.00	2360	20241016	-30.85	800	20240627	104.00	2360	-30.85	20241016	800	104.00	20240627	2360	-30.85	20241016	800	104.00	20240627	0.08	N	006490	500	596 억	2257725	N	N	0	N	00	N
34	20241025	150224	57	100.00	KOSPI		통신업	N	N	N	N		N	1664	-61	5	-3.54	2238829522	1323156	25.45	1681	1740	1660	2240	1208	1725	1692.03	1.89	63546	1863	1793	1710	1640	1557	1829	1676	597	515	500	1200	1	1	119368998	1986	-6.40	4.75	12	1.11	-260.00	350.00	2360	20241016	-29.49	800	20240627	108.00	2360	-29.49	20241016	800	108.00	20240627	2360	-29.49	20241016	800	108.00	20240627	0.08	N	006490	500	596 억	2257725	N	N	0	N	00	N
35	20241025	140224	57	100.00	KOSPI		통신업	N	N	N	N		N	1672	-53	5	-3.07	1902972699	1122007	21.59	1681	1740	1665	2240	1208	1725	1696.03	1.89	4316	1863	1793	1710	1640	1557	1829	1676	597	515	500	1200	1	1	119368998	1996	-6.43	4.78	12	0.94	-260.00	350.00	2360	20241016	-29.15	800	20240627	109.00	2360	-29.15	20241016	800	109.00	20240627	2360	-29.15	20241016	800	109.00	20240627	0.08	N	006490	500	596 억	2257725	N	N	0	N	00	N
36	20241025	130225	57	100.00	KOSPI		통신업	N	N	N	N		N	1689	-36	5	-2.09	1536557885	903848	17.39	1681	1740	1669	2240	1208	1725	1700.01	1.89	29943	1863	1793	1710	1640	1557	1829	1676	597	515	500	1200	1	1	119368998	2016	-6.50	4.83	12	0.76	-260.00	350.00	2360	20241016	-28.43	800	20240627	111.13	2360	-28.43	20241016	800	111.13	20240627	2360	-28.43	20241016	800	111.13	20240627	0.08	N	006490	500	596 억	2257725	N	N	0	N	00	N
37	20241025	120225	57	100.00	KOSPI		통신업	N	N	N	N		N	1698	-27	5	-1.57	1224132984	718725	13.83	1681	1740	1669	2240	1208	1725	1703.19	1.89	55537	1863	1793	1710	1640	1557	1829	1676	597	515	500	1200	1	1	119368998	2027	-6.53	4.85	12	0.60	-260.00	350.00	2360	20241016	-28.05	800	20240627	112.25	2360	-28.05	20241016	800	112.25	20240627	2360	-28.05	20241016	800	112.25	20240627	0.08	N	006490	500	596 억	2257725	N	N	0	N	00	N
38	20241025	110224	57	100.00	KOSPI		통신업	N	N	N	N		N	1708	-17	5	-0.99	961061761	565012	10.87	1681	1740	1669	2240	1208	1725	1700.94	1.89	111982	1863	1793	1710	1640	1557	1829	1676	597	515	500	1200	1	1	119368998	2039	-6.57	4.88	12	0.47	-260.00	350.00	2360	20241016	-27.63	800	20240627	113.50	2360	-27.63	20241016	800	113.50	20240627	2360	-27.63	20241016	800	113.50	20240627	0.08	N	006490	500	596 억	2257725	N	N	0	N	00	N
39	20241025	100225	57	100.00	KOSPI		통신업	N	N	N	N		N	1720	-5	5	-0.29	647099379	380923	7.33	1681	1740	1669	2240	1208	1725	1698.74	1.89	45798	1863	1793	1710	1640	1557	1829	1676	597	515	500	1200	1	1	119368998	2053	-6.62	4.91	12	0.32	-260.00	350.00	2360	20241016	-27.12	800	20240627	115.00	2360	-27.12	20241016	800	115.00	20240627	2360	-27.12	20241016	800	115.00	20240627	0.08	N	006490	500	596 억	2257725	N	N	0	N	00	N
40	20241025	090223	57	100.00	KOSPI		통신업	N	N	N	N		N	1671	-54	5	-3.13	107299175	63763	1.23	1681	1706	1671	2240	1208	1725	1682.51	1.89	-5060	1863	1793	1710	1640	1557	1829	1676	597	515	500	1200	1	1	119368998	1995	-6.43	4.77	12	0.05	-260.00	350.00	2360	20241016	-29.19	800	20240627	108.88	2360	-29.19	20241016	800	108.88	20240627	2360	-29.19	20241016	800	108.88	20240627	0.08	N	006490	500	596 억	2257725	N	N	0	N	00	N
41	20241024	160222	57	100.00	KOSPI		통신업	N	N	N	N		N	1725	18	2	1.05	8838582167	5177308	81.86	1687	1780	1627	2215	1195	1707	1707.15	1.97	-104323	1929	1818	1759	1648	1589	1788	1618	597	508	500	1190	1	1	119368998	2059	-6.63	4.93	12	4.34	-260.00	350.00	2360	20241016	-26.91	800	20240627	115.62	2360	-26.91	20241016	800	115.62	20240627	2360	-26.91	20241016	800	115.62	20240627	0.08	N	006490	500	596 억	2352145	N	N	0	N	00	N
42	20241024	150223	57	100.00	KOSPI		통신업	N	N	N	N		N	1726	19	2	1.11	8580739087	5027665	79.50	1687	1780	1627	2215	1195	1707	1706.70	1.97	-118167	1929	1818	1759	1648	1589	1788	1618	597	508	500	1190	1	1	119368998	2060	-6.64	4.93	12	4.21	-260.00	350.00	2360	20241016	-26.86	800	20240627	115.75	2360	-26.86	20241016	800	115.75	20240627	2360	-26.86	20241016	800	115.75	20240627	0.08	N	006490	500	596 억	2352145	N	N	0	N	00	N
43	20241024	140222	57	100.00	KOSPI		통신업	N	N	N	N		N	1740	33	2	1.93	8121303316	4761584	75.29	1687	1780	1627	2215	1195	1707	1705.59	1.97	-59977	1929	1818	1759	1648	1589	1788	1618	597	508	500	1190	1	1	119368998	2077	-6.69	4.97	12	3.99	-260.00	350.00	2360	20241016	-26.27	800	20240627	117.50	2360	-26.27	20241016	800	117.50	20240627	2360	-26.27	20241016	800	117.50	20240627	0.08	N	006490	500	596 억	2352145	N	N	0	N	00	N
44	20241024	130223	57	100.00	KOSPI		통신업	N	N	N	N		N	1701	-6	5	-0.35	7149024313	4200325	66.42	1687	1780	1627	2215	1195	1707	1702.02	1.97	-111392	1929	1818	1759	1648	1589	1788	1618	597	508	500	1190	1	1	119368998	2030	-6.54	4.86	12	3.52	-260.00	350.00	2360	20241016	-27.92	800	20240627	112.62	2360	-27.92	20241016	800	112.62	20240627	2360	-27.92	20241016	800	112.62	20240627	0.08	N	006490	500	596 억	2352145	N	N	0	N	00	N
45	20241024	120223	57	100.00	KOSPI		통신업	N	N	N	N		N	1685	-22	5	-1.29	6740519293	3960432	62.62	1687	1780	1627	2215	1195	1707	1701.96	1.97	-72864	1929	1818	1759	1648	1589	1788	1618	597	508	500	1190	1	1	119368998	2011	-6.48	4.81	12	3.32	-260.00	350.00	2360	20241016	-28.60	800	20240627	110.63	2360	-28.60	20241016	800	110.63	20240627	2360	-28.60	20241016	800	110.63	20240627	0.08	N	006490	500	596 억	2352145	N	N	0	N	00	N
46	20241024	110223	57	100.00	KOSPI		통신업	N	N	N	N		N	1687	-20	5	-1.17	6219156353	3649802	57.71	1687	1780	1627	2215	1195	1707	1703.97	1.97	-27637	1929	1818	1759	1648	1589	1788	1618	597	508	500	1190	1	1	119368998	2014	-6.49	4.82	12	3.06	-260.00	350.00	2360	20241016	-28.52	800	20240627	110.88	2360	-28.52	20241016	800	110.88	20240627	2360	-28.52	20241016	800	110.88	20240627	0.08	N	006490	500	596 억	2352145	N	N	0	N	00	N
47	20241024	100223	57	100.00	KOSPI		통신업	N	N	N	N		N	1772	65	2	3.81	4420802807	2601711	41.14	1687	1779	1627	2215	1195	1707	1699.19	1.97	7864	1929	1818	1759	1648	1589	1788	1618	597	508	500	1190	1	1	119368998	2115	-6.82	5.06	12	2.18	-260.00	350.00	2360	20241016	-24.92	800	20240627	121.50	2360	-24.92	20241016	800	121.50	20240627	2360	-24.92	20241016	800	121.50	20240627	0.08	N	006490	500	596 억	2352145	N	N	0	N	00	N
48	20241024	090209	57	100.00	KOSPI		통신업	N	N	N	N		N	1665	-42	5	-2.46	230509723	137219	2.17	1687	1696	1662	2215	1195	1707	1679.54	1.97	8897	1929	1818	1759	1648	1589	1788	1618	597	508	500	1190	1	1	119368998	1987	-6.40	4.76	12	0.11	-260.00	350.00	2360	20241016	-29.45	800	20240627	108.12	2360	-29.45	20241016	800	108.12	20240627	2360	-29.45	20241016	800	108.12	20240627	0.08	N	006490	500	596 억	2352145	N	N	0	N	00	N
49	20241023	160224	57	100.00	KOSPI		통신업	N	N	N	N		N	1707	-183	5	-9.68	11025337636	6260365	225.87	1860	1870	1700	2455	1323	1890	1761.16	2.19	-253340	2049	1969	1907	1827	1765	1938	1796	597	565	500	1320	1	1	119368998	2038	-6.57	4.88	12	5.24	-260.00	350.00	2360	20241016	-27.67	800	20240627	113.38	2360	-27.67	20241016	800	113.38	20240627	2360	-27.67	20241016	800	113.38	20240627	0.07	N	006490	500	596 억	2619255	N	N	1	N	00	N
50	20241023	150225	57	100.00	KOSPI		통신업	N	N	N	N		N	1703	-187	5	-9.89	10566574298	5991483	216.17	1860	1870	1700	2455	1323	1890	1763.60	2.19	-250674	2049	1969	1907	1827	1765	1938	1796	597	565	500	1320	1	1	119368998	2033	-6.55	4.87	12	5.02	-260.00	350.00	2360	20241016	-27.84	800	20240627	112.88	2360	-27.84	20241016	800	112.88	20240627	2360	-27.84	20241016	800	112.88	20240627	0.07	N	006490	500	596 억	2619255	N	N	1	N	00	N
51	20241023	140227	57	100.00	KOSPI		통신업	N	N	N	N		N	1732	-158	5	-8.36	9226830828	5212091	188.05	1860	1870	1720	2455	1323	1890	1770.27	2.19	-241046	2049	1969	1907	1827	1765	1938	1796	597	565	500	1320	1	1	119368998	2067	-6.66	4.95	12	4.37	-260.00	350.00	2360	20241016	-26.61	800	20240627	116.50	2360	-26.61	20241016	800	116.50	20240627	2360	-26.61	20241016	800	116.50	20240627	0.07	N	006490	500	596 억	2619255	N	N	1	N	00	N
52	20241023	130224	57	100.00	KOSPI		통신업	N	N	N	N		N	1755	-135	5	-7.14	8380653682	4731350	170.71	1860	1870	1720	2455	1323	1890	1771.30	2.19	-319745	2049	1969	1907	1827	1765	1938	1796	597	565	500	1320	1	1	119368998	2095	-6.75	5.01	12	3.96	-260.00	350.00	2360	20241016	-25.64	800	20240627	119.38	2360	-25.64	20241016	800	119.38	20240627	2360	-25.64	20241016	800	119.38	20240627	0.07	N	006490	500	596 억	2619255	N	N	1	N	00	N
53	20241023	120222	57	100.00	KOSPI		통신업	N	N	N	N		N	1753	-137	5	-7.25	7495592866	4222439	152.35	1860	1870	1720	2455	1323	1890	1775.18	2.19	-248823	2049	1969	1907	1827	1765	1938	1796	597	565	500	1320	1	1	119368998	2093	-6.74	5.01	12	3.54	-260.00	350.00	2360	20241016	-25.72	800	20240627	119.12	2360	-25.72	20241016	800	119.12	20240627	2360	-25.72	20241016	800	119.12	20240627	0.07	N	006490	500	596 억	2619255	N	N	1	N	00	N
54	20241023	110223	57	100.00	KOSPI		통신업	N	N	N	N		N	1771	-119	5	-6.30	4417265093	2488312	89.78	1860	1870	1720	2455	1323	1890	1775.20	2.19	135415	2049	1969	1907	1827	1765	1938	1796	597	565	500	1320	1	1	119368998	2114	-6.81	5.06	12	2.08	-260.00	350.00	2360	20241016	-24.96	800	20240627	121.38	2360	-24.96	20241016	800	121.38	20240627	2360	-24.96	20241016	800	121.38	20240627	0.07	N	006490	500	596 억	2619255	N	N	1	N	00	N
55	20241023	100222	57	100.00	KOSPI		통신업	N	N	N	N		N	1794	-96	5	-5.08	3403488043	1917743	69.19	1860	1870	1720	2455	1323	1890	1774.73	2.19	52754	2049	1969	1907	1827	1765	1938	1796	597	565	500	1320	1	1	119368998	2141	-6.90	5.13	12	1.61	-260.00	350.00	2360	20241016	-23.98	800	20240627	124.25	2360	-23.98	20241016	800	124.25	20240627	2360	-23.98	20241016	800	124.25	20240627	0.07	N	006490	500	596 억	2619255	N	N	1	N	00	N
56	20241023	090222	57	100.00	KOSPI		통신업	N	N	N	N		N	1851	-39	5	-2.06	100549649	54170	1.95	1860	1870	1845	2455	1323	1890	1856.12	2.19	4269	2049	1969	1907	1827	1765	1938	1796	597	565	500	1320	1	1	119368998	2210	-7.12	5.29	12	0.05	-260.00	350.00	2360	20241016	-21.57	800	20240627	131.38	2360	-21.57	20241016	800	131.38	20240627	2360	-21.57	20241016	800	131.38	20240627	0.07	N	006490	500	596 억	2619255	N	N	1	N	00	N
57	20241022	160220	54	100.00	KOSPI		통신업	N	N	N	N		N	1890	-80	5	-4.06	5205718163	2755663	48.12	1985	1987	1845	2560	1379	1970	1889.03	2.20	65241	2222	2095	1953	1826	1684	2025	1756	597	590	500	1370	1	1	119368998	2256	-7.27	5.40	12	2.31	-260.00	350.00	2360	20241016	-19.92	800	20240627	136.25	2360	-19.92	20241016	800	136.25	20240627	2360	-19.92	20241016	800	136.25	20240627	0.07	N	006490	500	596 억	2625004	N	N	1	N	01	N
58	20241022	150223	54	100.00	KOSPI		통신업	N	N	N	N		N	1895	-75	5	-3.81	4881437963	2584394	45.13	1985	1987	1845	2560	1379	1970	1888.74	2.20	87392	2222	2095	1953	1826	1684	2025	1756	597	590	500	1370	1	1	119368998	2262	-7.29	5.41	12	2.17	-260.00	350.00	2360	20241016	-19.70	800	20240627	136.88	2360	-19.70	20241016	800	136.88	20240627	2360	-19.70	20241016	800	136.88	20240627	0.07	N	006490	500	596 억	2625004	N	N	25	N	01	N
59	20241022	140224	54	100.00	KOSPI		통신업	N	N	N	N		N	1878	-92	5	-4.67	4177151528	2211372	38.61	1985	1987	1845	2560	1379	1970	1888.85	2.20	86867	2222	2095	1953	1826	1684	2025	1756	597	590	500	1370	1	1	119368998	2242	-7.22	5.37	12	1.85	-260.00	350.00	2360	20241016	-20.42	800	20240627	134.75	2360	-20.42	20241016	800	134.75	20240627	2360	-20.42	20241016	800	134.75	20240627	0.07	N	006490	500	596 억	2625004	N	N	25	N	01	N
60	20241022	130223	54	100.00	KOSPI		통신업	N	N	N	N		N	1861	-109	5	-5.53	3863781597	2044308	35.70	1985	1987	1845	2560	1379	1970	1889.92	2.20	86797	2222	2095	1953	1826	1684	2025	1756	597	590	500	1370	1	1	119368998	2221	-7.16	5.32	12	1.71	-260.00	350.00	2360	20241016	-21.14	800	20240627	132.62	2360	-21.14	20241016	800	132.62	20240627	2360	-21.14	20241016	800	132.62	20240627	0.07	N	006490	500	596 억	2625004	N	N	25	N	01	N
61	20241022	120222	54	100.00	KOSPI		통신업	N	N	N	N		N	1883	-87	5	-4.42	3406754324	1801105	31.45	1985	1987	1845	2560	1379	1970	1891.37	2.20	80169	2222	2095	1953	1826	1684	2025	1756	597	590	500	1370	1	1	119368998	2248	-7.24	5.38	12	1.51	-260.00	350.00	2360	20241016	-20.21	800	20240627	135.38	2360	-20.21	20241016	800	135.38	20240627	2360	-20.21	20241016	800	135.38	20240627	0.07	N	006490	500	596 억	2625004	N	N	25	N	01	N
62	20241022	110222	54	100.00	KOSPI		통신업	N	N	N	N		N	1872	-98	5	-4.97	2984850500	1575112	27.50	1985	1987	1845	2560	1379	1970	1894.89	2.20	66858	2222	2095	1953	1826	1684	2025	1756	597	590	500	1370	1	1	119368998	2235	-7.20	5.35	12	1.32	-260.00	350.00	2360	20241016	-20.68	800	20240627	134.00	2360	-20.68	20241016	800	134.00	20240627	2360	-20.68	20241016	800	134.00	20240627	0.07	N	006490	500	596 억	2625004	N	N	25	N	01	N
63	20241022	100222	54	100.00	KOSPI		통신업	N	N	N	N		N	1859	-111	5	-5.63	2320005216	1221022	21.32	1985	1987	1845	2560	1379	1970	1899.91	2.20	6249	2222	2095	1953	1826	1684	2025	1756	597	590	500	1370	1	1	119368998	2219	-7.15	5.31	12	1.02	-260.00	350.00	2360	20241016	-21.23	800	20240627	132.38	2360	-21.23	20241016	800	132.38	20240627	2360	-21.23	20241016	800	132.38	20240627	0.07	N	006490	500	596 억	2625004	N	N	25	N	01	N
64	20241022	090221	54	100.00	KOSPI		통신업	N	N	N	N		N	1935	-35	5	-1.78	274874650	139717	2.44	1985	1987	1930	2560	1379	1970	1967.32	2.20	-13207	2222	2095	1953	1826	1684	2025	1756	597	590	500	1370	1	1	119368998	2310	-7.44	5.53	12	0.12	-260.00	350.00	2360	20241016	-18.01	800	20240627	141.88	2360	-18.01	20241016	800	141.88	20240627	2360	-18.01	20241016	800	141.88	20240627	0.07	N	006490	500	596 억	2625004	N	N	25	N	01	N
65	20241021	160221	57	100.00	KOSPI		통신업	N	N	N	N		N	1970	-145	5	-6.86	10860190723	5632484	161.23	2075	2080	1811	2745	1485	2115	1928.05	1.70	614739	2335	2225	2140	2030	1945	2182	1987	597	630	500	1480	1	1	119368998	2352	-7.58	5.63	12	4.72	-260.00	350.00	2360	20241016	-16.53	800	20240627	146.25	2360	-16.53	20241016	800	146.25	20240627	2360	-16.53	20241016	800	146.25	20240627	0.10	N	006490	500	596 억	2024294	N	N	25	N	00	N
66	20241021	150222	57	100.00	KOSPI		통신업	N	N	N	N		N	1946	-169	5	-7.99	10082680345	5235129	149.86	2075	2080	1811	2745	1485	2115	1925.97	1.70	567832	2335	2225	2140	2030	1945	2182	1987	597	630	500	1480	1	1	119368998	2323	-7.48	5.56	12	4.39	-260.00	350.00	2360	20241016	-17.54	800	20240627	143.25	2360	-17.54	20241016	800	143.25	20240627	2360	-17.54	20241016	800	143.25	20240627	0.10	N	006490	500	596 억	2024294	N	N	6	N	00	N
67	20241021	140223	57	100.00	KOSPI		통신업	N	N	N	N		N	1923	-192	5	-9.08	9571061807	4971026	142.30	2075	2080	1811	2745	1485	2115	1925.37	1.70	542330	2335	2225	2140	2030	1945	2182	1987	597	630	500	1480	1	1	119368998	2295	-7.40	5.49	12	4.16	-260.00	350.00	2360	20241016	-18.52	800	20240627	140.38	2360	-18.52	20241016	800	140.38	20240627	2360	-18.52	20241016	800	140.38	20240627	0.10	N	006490	500	596 억	2024294	N	N	6	N	00	N
68	20241021	130221	57	100.00	KOSPI		통신업	N	N	N	N		N	1908	-207	5	-9.79	9224689101	4790609	137.13	2075	2080	1811	2745	1485	2115	1925.58	1.70	509462	2335	2225	2140	2030	1945	2182	1987	597	630	500	1480	1	1	119368998	2278	-7.34	5.45	12	4.01	-260.00	350.00	2360	20241016	-19.15	800	20240627	138.50	2360	-19.15	20241016	800	138.50	20240627	2360	-19.15	20241016	800	138.50	20240627	0.10	N	006490	500	596 억	2024294	N	N	6	N	00	N
69	20241021	120221	57	100.00	KOSPI		통신업	N	N	N	N		N	1973	-142	5	-6.71	8418916107	4374600	125.22	2075	2080	1811	2745	1485	2115	1924.50	1.70	543795	2335	2225	2140	2030	1945	2182	1987	597	630	500	1480	1	1	119368998	2355	-7.59	5.64	12	3.66	-260.00	350.00	2360	20241016	-16.40	800	20240627	146.62	2360	-16.40	20241016	800	146.62	20240627	2360	-16.40	20241016	800	146.62	20240627	0.10	N	006490	500	596 억	2024294	N	N	6	N	00	N
70	20241021	110220	57	100.00	KOSPI		통신업	N	N	N	N		N	1959	-156	5	-7.38	7852192491	4086950	116.99	2075	2080	1811	2745	1485	2115	1921.28	1.70	548613	2335	2225	2140	2030	1945	2182	1987	597	630	500	1480	1	1	119368998	2338	-7.53	5.60	12	3.42	-260.00	350.00	2360	20241016	-16.99	800	20240627	144.88	2360	-16.99	20241016	800	144.88	20240627	2360	-16.99	20241016	800	144.88	20240627	0.10	N	006490	500	596 억	2024294	N	N	6	N	00	N
71	20241021	100221	57	100.00	KOSPI		통신업	N	N	N	N		N	1942	-173	5	-8.18	6778054097	3540403	101.35	2075	2080	1811	2745	1485	2115	1914.49	1.70	483719	2335	2225	2140	2030	1945	2182	1987	597	630	500	1480	1	1	119368998	2318	-7.47	5.55	12	2.97	-260.00	350.00	2360	20241016	-17.71	800	20240627	142.75	2360	-17.71	20241016	800	142.75	20240627	2360	-17.71	20241016	800	142.75	20240627	0.10	N	006490	500	596 억	2024294	N	N	6	N	00	N
72	20241021	090221	57	100.00	KOSPI		통신업	N	N	N	N		N	2015	-100	5	-4.73	424153604	208657	5.97	2075	2080	1997	2745	1485	2115	2032.77	1.70	14139	2335	2225	2140	2030	1945	2182	1987	597	630	500	1480	5	1	119368998	2405	-7.75	5.76	12	0.17	-260.00	350.00	2360	20241016	-14.62	800	20240627	151.88	2360	-14.62	20241016	800	151.88	20240627	2360	-14.62	20241016	800	151.88	20240627	0.10	N	006490	500	596 억	2024294	N	N	6	N	00	N
73	20241018	160220	57	100.00	KOSPI		통신업	N	N	N	N		N	2115	-95	5	-4.30	7294368250	3441909	62.83	2135	2250	2055	2870	1550	2210	2119.29	1.54	191731	2440	2325	2230	2115	2020	2277	2067	597	660	500	1540	5	1	119368998	2525	-8.13	6.04	12	2.88	-260.00	350.00	2360	20241016	-10.38	800	20240627	164.38	2360	-10.38	20241016	800	164.38	20240627	2360	-10.38	20241016	800	164.38	20240627	0.10	N	006490	500	596 억	1835463	N	N	6	N	00	N
74	20241018	150225	57	100.00	KOSPI		통신업	N	N	N	N		N	2085	-125	5	-5.66	6750129195	3181895	58.08	2135	2250	2055	2870	1550	2210	2121.42	1.54	203612	2440	2325	2230	2115	2020	2277	2067	597	660	500	1540	5	1	119368998	2489	-8.02	5.96	12	2.67	-260.00	350.00	2360	20241016	-11.65	800	20240627	160.62	2360	-11.65	20241016	800	160.62	20240627	2360	-11.65	20241016	800	160.62	20240627	0.10	N	006490	500	596 억	1835463	N	N	24	N	00	N
75	20241018	140227	57	100.00	KOSPI		통신업	N	N	N	N		N	2090	-120	5	-5.43	6065514530	2854558	52.11	2135	2250	2055	2870	1550	2210	2124.85	1.54	264077	2440	2325	2230	2115	2020	2277	2067	597	660	500	1540	5	1	119368998	2495	-8.04	5.97	12	2.39	-260.00	350.00	2360	20241016	-11.44	800	20240627	161.25	2360	-11.44	20241016	800	161.25	20240627	2360	-11.44	20241016	800	161.25	20240627	0.10	N	006490	500	596 억	1835463	N	N	24	N	00	N
76	20241018	130222	57	100.00	KOSPI		통신업	N	N	N	N		N	2100	-110	5	-4.98	5435583200	2551738	46.58	2135	2250	2055	2870	1550	2210	2130.15	1.54	213919	2440	2325	2230	2115	2020	2277	2067	597	660	500	1540	5	1	119368998	2507	-8.08	6.00	12	2.14	-260.00	350.00	2360	20241016	-11.02	800	20240627	162.50	2360	-11.02	20241016	800	162.50	20240627	2360	-11.02	20241016	800	162.50	20240627	0.10	N	006490	500	596 억	1835463	N	N	24	N	00	N
77	20241018	120227	57	100.00	KOSPI		통신업	N	N	N	N		N	2090	-120	5	-5.43	4705449285	2205514	40.26	2135	2250	2055	2870	1550	2210	2133.49	1.54	331043	2440	2325	2230	2115	2020	2277	2067	597	660	500	1540	5	1	119368998	2495	-8.04	5.97	12	1.85	-260.00	350.00	2360	20241016	-11.44	800	20240627	161.25	2360	-11.44	20241016	800	161.25	20240627	2360	-11.44	20241016	800	161.25	20240627	0.10	N	006490	500	596 억	1835463	N	N	24	N	00	N
78	20241018	110224	57	100.00	KOSPI		통신업	N	N	N	N		N	2100	-110	5	-4.98	3823596690	1782371	32.54	2135	2250	2080	2870	1550	2210	2145.23	1.54	233714	2440	2325	2230	2115	2020	2277	2067	597	660	500	1540	5	1	119368998	2507	-8.08	6.00	12	1.49	-260.00	350.00	2360	20241016	-11.02	800	20240627	162.50	2360	-11.02	20241016	800	162.50	20240627	2360	-11.02	20241016	800	162.50	20240627	0.10	N	006490	500	596 억	1835463	N	N	24	N	00	N
79	20241018	100221	57	100.00	KOSPI		통신업	N	N	N	N		N	2115	-95	5	-4.30	2766354615	1279352	23.35	2135	2250	2110	2870	1550	2210	2162.31	1.54	135861	2440	2325	2230	2115	2020	2277	2067	597	660	500	1540	5	1	119368998	2525	-8.13	6.04	12	1.07	-260.00	350.00	2360	20241016	-10.38	800	20240627	164.38	2360	-10.38	20241016	800	164.38	20240627	2360	-10.38	20241016	800	164.38	20240627	0.10	N	006490	500	596 억	1835463	N	N	24	N	00	N
80	20241018	090221	57	100.00	KOSPI		통신업	N	N	N	N		N	2160	-50	5	-2.26	423464985	198582	3.63	2135	2165	2115	2870	1550	2210	2132.44	1.54	42056	2440	2325	2230	2115	2020	2277	2067	597	660	500	1540	5	1	119368998	2578	-8.31	6.17	12	0.17	-260.00	350.00	2360	20241016	-8.47	800	20240627	170.00	2360	-8.47	20241016	800	170.00	20240627	2360	-8.47	20241016	800	170.00	20240627	0.10	N	006490	500	596 억	1835463	N	N	24	N	00	N
81	20241017	160220	57	100.00	KOSPI		통신업	N	N	N	N		N	2210	-150	5	-6.36	11905983110	5367543	168.57	2300	2345	2135	3065	1655	2360	2218.05	1.83	-316317	2500	2430	2290	2220	2080	2465	2255	597	705	500	1650	5	1	119368998	2638	-8.50	6.31	12	4.50	-260.00	350.00	2360	20241016	-6.36	800	20240627	176.25	2360	-6.36	20241016	800	176.25	20240627	2360	-6.36	20241016	800	176.25	20240627	0.11	N	006490	500	596 억	2186347	N	N	24	N	00	N
82	20241017	150221	57	100.00	KOSPI		통신업	N	N	N	N		N	2170	-190	5	-8.05	11260913800	5072325	159.30	2300	2345	2135	3065	1655	2360	2219.96	1.83	-276450	2500	2430	2290	2220	2080	2465	2255	597	705	500	1650	5	1	119368998	2590	-8.35	6.20	12	4.25	-260.00	350.00	2360	20241016	-8.05	800	20240627	171.25	2360	-8.05	20241016	800	171.25	20240627	2360	-8.05	20241016	800	171.25	20240627	0.11	N	006490	500	596 억	2186347	N	N	27	N	00	N
83	20241017	140220	57	100.00	KOSPI		통신업	N	N	N	N		N	2190	-170	5	-7.20	10503173790	4723943	148.36	2300	2345	2135	3065	1655	2360	2223.27	1.83	-166540	2500	2430	2290	2220	2080	2465	2255	597	705	500	1650	5	1	119368998	2614	-8.42	6.26	12	3.96	-260.00	350.00	2360	20241016	-7.20	800	20240627	173.75	2360	-7.20	20241016	800	173.75	20240627	2360	-7.20	20241016	800	173.75	20240627	0.11	N	006490	500	596 억	2186347	N	N	27	N	00	N
84	20241017	130221	57	100.00	KOSPI		통신업	N	N	N	N		N	2185	-175	5	-7.42	9461454710	4242700	133.25	2300	2345	2155	3065	1655	2360	2229.93	1.83	-191006	2500	2430	2290	2220	2080	2465	2255	597	705	500	1650	5	1	119368998	2608	-8.40	6.24	12	3.55	-260.00	350.00	2360	20241016	-7.42	800	20240627	173.12	2360	-7.42	20241016	800	173.12	20240627	2360	-7.42	20241016	800	173.12	20240627	0.11	N	006490	500	596 억	2186347	N	N	27	N	00	N
85	20241017	120221	57	100.00	KOSPI		통신업	N	N	N	N		N	2205	-155	5	-6.57	8637945185	3867190	121.45	2300	2345	2155	3065	1655	2360	2233.52	1.83	-178518	2500	2430	2290	2220	2080	2465	2255	597	705	500	1650	5	1	119368998	2632	-8.48	6.30	12	3.24	-260.00	350.00	2360	20241016	-6.57	800	20240627	175.62	2360	-6.57	20241016	800	175.62	20240627	2360	-6.57	20241016	800	175.62	20240627	0.11	N	006490	500	596 억	2186347	N	N	27	N	00	N
86	20241017	110222	57	100.00	KOSPI		통신업	N	N	N	N		N	2230	-130	5	-5.51	7602642795	3394638	106.61	2300	2345	2155	3065	1655	2360	2239.46	1.83	-106047	2500	2430	2290	2220	2080	2465	2255	597	705	500	1650	5	1	119368998	2662	-8.58	6.37	12	2.84	-260.00	350.00	2360	20241016	-5.51	800	20240627	178.75	2360	-5.51	20241016	800	178.75	20240627	2360	-5.51	20241016	800	178.75	20240627	0.11	N	006490	500	596 억	2186347	N	N	27	N	00	N
87	20241017	100221	57	100.00	KOSPI		통신업	N	N	N	N		N	2200	-160	5	-6.78	5828823405	2596341	81.54	2300	2345	2155	3065	1655	2360	2244.84	1.83	597	2500	2430	2290	2220	2080	2465	2255	597	705	500	1650	5	1	119368998	2626	-8.46	6.29	12	2.18	-260.00	350.00	2360	20241016	-6.78	800	20240627	175.00	2360	-6.78	20241016	800	175.00	20240627	2360	-6.78	20241016	800	175.00	20240627	0.11	N	006490	500	596 억	2186347	N	N	27	N	00	N
88	20241017	090220	57	100.00	KOSPI		통신업	N	N	N	N		N	2300	-60	5	-2.54	893358775	390281	12.26	2300	2330	2250	3065	1655	2360	2288.27	1.83	-31021	2500	2430	2290	2220	2080	2465	2255	597	705	500	1650	5	1	119368998	2745	-8.85	6.57	12	0.33	-260.00	350.00	2360	20241016	-2.54	800	20240627	187.50	2360	-2.54	20241016	800	187.50	20240627	2360	-2.54	20241016	800	187.50	20240627	0.11	N	006490	500	596 억	2186347	N	N	27	N	00	N
89	20241016	160220	59	100.00	KOSPI	신고가	통신업	N	N	N	N		N	2360	190	2	8.76	6993538610	3068806	145.85	2150	2360	2150	2820	1520	2170	2279.26	1.84	-8624	2223	2196	2143	2116	2063	2210	2130	597	650	500	1510	5	1	119368998	2817	-9.08	6.74	12	2.57	-260.00	350.00	2360	20241016	0.00	800	20240627	195.00	2360	0.00	20241016	800	195.00	20240627	2360	0.00	20241016	800	195.00	20240627	0.12	N	006490	500	596 억	2200902	N	N	27	N	00	Y
90	20241016	150221	59	100.00	KOSPI	신고가	통신업	N	N	N	N		N	2360	190	2	8.76	6240809530	2749853	130.69	2150	2360	2150	2820	1520	2170	2270.47	1.84	-9055	2223	2196	2143	2116	2063	2210	2130	597	650	500	1510	5	1	119368998	2817	-9.08	6.74	12	2.30	-260.00	350.00	2360	20241016	0.00	800	20240627	195.00	2360	0.00	20241016	800	195.00	20240627	2360	0.00	20241016	800	195.00	20240627	0.12	N	006490	500	596 억	2200902	N	N	77	N	00	Y
91	20241016	140221	59	100.00	KOSPI	신고가	통신업	N	N	N	N		N	2360	190	2	8.76	5122941250	2276180	108.18	2150	2360	2150	2820	1520	2170	2251.62	1.84	-8157	2223	2196	2143	2116	2063	2210	2130	597	650	500	1510	5	1	119368998	2817	-9.08	6.74	12	1.91	-260.00	350.00	2360	20241016	0.00	800	20240627	195.00	2360	0.00	20241016	800	195.00	20240627	2360	0.00	20241016	800	195.00	20240627	0.12	N	006490	500	596 억	2200902	N	N	77	N	00	Y
92	20241016	130220	59	100.00	KOSPI	신고가	통신업	N	N	N	N		N	2280	110	2	5.07	3792544090	1709186	81.23	2150	2280	2150	2820	1520	2170	2219.68	1.84	-7000	2223	2196	2143	2116	2063	2210	2130	597	650	500	1510	5	1	119368998	2722	-8.77	6.51	12	1.43	-260.00	350.00	2280	20241016	0.00	800	20240627	185.00	2280	0.00	20241016	800	185.00	20240627	2280	0.00	20241016	800	185.00	20240627	0.12	N	006490	500	596 억	2200902	N	N	77	N	00	Y
93	20241016	120220	59	100.00	KOSPI		통신업	N	N	N	N		N	2215	45	2	2.07	2523760720	1151611	54.73	2150	2215	2150	2820	1520	2170	2192.01	1.84	-7208	2223	2196	2143	2116	2063	2210	2130	597	650	500	1510	5	1	119368998	2644	-8.52	6.33	12	0.96	-260.00	350.00	2230	20241011	-0.67	800	20240627	176.88	2230	-0.67	20241011	800	176.88	20240627	2230	-0.67	20241011	800	176.88	20240627	0.12	N	006490	500	596 억	2200902	N	N	77	N	00	Y
94	20241016	110221	59	100.00	KOSPI		통신업	N	N	N	N		N	2205	35	2	1.61	1886464010	863143	41.02	2150	2210	2150	2820	1520	2170	2186.06	1.84	-5603	2223	2196	2143	2116	2063	2210	2130	597	650	500	1510	5	1	119368998	2632	-8.48	6.30	12	0.72	-260.00	350.00	2230	20241011	-1.12	800	20240627	175.62	2230	-1.12	20241011	800	175.62	20240627	2230	-1.12	20241011	800	175.62	20240627	0.12	N	006490	500	596 억	2200902	N	N	77	N	00	Y
95	20241016	100220	59	100.00	KOSPI		통신업	N	N	N	N		N	2200	30	2	1.38	954783420	440978	20.96	2150	2200	2150	2820	1520	2170	2164.84	1.84	-4394	2223	2196	2143	2116	2063	2210	2130	597	650	500	1510	5	1	119368998	2626	-8.46	6.29	12	0.37	-260.00	350.00	2230	20241011	-1.35	800	20240627	175.00	2230	-1.35	20241011	800	175.00	20240627	2230	-1.35	20241011	800	175.00	20240627	0.12	N	006490	500	596 억	2200902	N	N	77	N	00	Y
96	20241016	090221	59	100.00	KOSPI		통신업	N	N	N	N		N	2150	-20	5	-0.92	298385920	138540	6.58	2150	2150	2150	2820	1520	2170	2150.00	1.84	0	2223	2196	2143	2116	2063	2210	2130	597	650	500	1510	5	1	119368998	2566	-8.27	6.14	12	0.12	-260.00	350.00	2230	20241011	-3.59	800	20240627	168.75	2230	-3.59	20241011	800	168.75	20240627	2230	-3.59	20241011	800	168.75	20240627	0.12	N	006490	500	596 억	2200902	N	N	77	N	00	Y
97	20241015	160219	59	100.00	KOSPI		통신업	N	N	N	N		N	2170	80	2	3.83	4278756915	2001764	62.17	2130	2170	2090	2715	1465	2090	2137.22	1.86	-7703	2173	2131	2078	2036	1983	2105	2010	597	625	500	1460	5	1	119368998	2590	-8.35	6.20	12	1.68	-260.00	350.00	2230	20241011	-2.69	800	20240627	171.25	2230	-2.69	20241011	800	171.25	20240627	2230	-2.69	20241011	800	171.25	20240627	0.07	N	006490	500	596 억	2217630	N	N	77	N	00	Y
98	20241015	150220	59	100.00	KOSPI		통신업	N	N	N	N		N	2170	80	2	3.83	3794990135	1778830	55.24	2130	2170	2090	2715	1465	2090	2133.42	1.86	-16118	2173	2131	2078	2036	1983	2105	2010	597	625	500	1460	5	1	119368998	2590	-8.35	6.20	12	1.49	-260.00	350.00	2230	20241011	-2.69	800	20240627	171.25	2230	-2.69	20241011	800	171.25	20240627	2230	-2.69	20241011	800	171.25	20240627	0.07	N	006490	500	596 억	2217630	N	N	20	N	00	Y
99	20241015	140221	59	100.00	KOSPI		통신업	N	N	N	N		N	2140	50	2	2.39	3089834395	1453228	45.13	2130	2140	2090	2715	1465	2090	2126.19	1.86	-14768	2173	2131	2078	2036	1983	2105	2010	597	625	500	1460	5	1	119368998	2554	-8.23	6.11	12	1.22	-260.00	350.00	2230	20241011	-4.04	800	20240627	167.50	2230	-4.04	20241011	800	167.50	20240627	2230	-4.04	20241011	800	167.50	20240627	0.07	N	006490	500	596 억	2217630	N	N	20	N	00	Y
100	20241015	130221	59	100.00	KOSPI		통신업	N	N	N	N		N	2130	40	2	1.91	2642258445	1243746	38.63	2130	2140	2090	2715	1465	2090	2124.44	1.86	-12593	2173	2131	2078	2036	1983	2105	2010	597	625	500	1460	5	1	119368998	2543	-8.19	6.09	12	1.04	-260.00	350.00	2230	20241011	-4.48	800	20240627	166.25	2230	-4.48	20241011	800	166.25	20240627	2230	-4.48	20241011	800	166.25	20240627	0.07	N	006490	500	596 억	2217630	N	N	20	N	00	Y
101	20241015	120220	59	100.00	KOSPI		통신업	N	N	N	N		N	2100	10	2	0.48	2342929395	1102281	34.23	2130	2140	2090	2715	1465	2090	2125.53	1.86	-12543	2173	2131	2078	2036	1983	2105	2010	597	625	500	1460	5	1	119368998	2507	-8.08	6.00	12	0.92	-260.00	350.00	2230	20241011	-5.83	800	20240627	162.50	2230	-5.83	20241011	800	162.50	20240627	2230	-5.83	20241011	800	162.50	20240627	0.07	N	006490	500	596 억	2217630	N	N	20	N	00	Y
102	20241015	110221	59	100.00	KOSPI		통신업	N	N	N	N		N	2100	10	2	0.48	1929195135	904725	28.10	2130	2140	2100	2715	1465	2090	2132.36	1.86	-11036	2173	2131	2078	2036	1983	2105	2010	597	625	500	1460	5	1	119368998	2507	-8.08	6.00	12	0.76	-260.00	350.00	2230	20241011	-5.83	800	20240627	162.50	2230	-5.83	20241011	800	162.50	20240627	2230	-5.83	20241011	800	162.50	20240627	0.07	N	006490	500	596 억	2217630	N	N	20	N	00	Y
103	20241015	100221	59	100.00	KOSPI		통신업	N	N	N	N		N	2140	50	2	2.39	1154163780	539945	16.77	2130	2140	2130	2715	1465	2090	2137.56	1.86	-8341	2173	2131	2078	2036	1983	2105	2010	597	625	500	1460	5	1	119368998	2554	-8.23	6.11	12	0.45	-260.00	350.00	2230	20241011	-4.04	800	20240627	167.50	2230	-4.04	20241011	800	167.50	20240627	2230	-4.04	20241011	800	167.50	20240627	0.07	N	006490	500	596 억	2217630	N	N	20	N	00	Y
104	20241015	090219	59	100.00	KOSPI		통신업	N	N	N	N		N	2130	40	2	1.91	280776280	131820	4.09	2130	2130	2130	2715	1465	2090	2130.00	1.86	-2822	2173	2131	2078	2036	1983	2105	2010	597	625	500	1460	5	1	119368998	2543	-8.19	6.09	12	0.11	-260.00	350.00	2230	20241011	-4.48	800	20240627	166.25	2230	-4.48	20241011	800	166.25	20240627	2230	-4.48	20241011	800	166.25	20240627	0.07	N	006490	500	596 억	2217630	N	N	20	N	00	Y
105	20241014	160217	59	100.00	KOSPI		통신업	N	N	N	N		N	2090	-20	5	-0.95	6484957925	3137191	7.15	2120	2120	2025	2740	1480	2110	2066.50	1.89	-35952	2468	2289	2051	1872	1634	2378	1961	597	630	500	1470	5	1	119368998	2495	-8.04	5.97	12	2.63	-260.00	350.00	2230	20241011	-6.28	800	20240627	161.25	2230	-6.28	20241011	800	161.25	20240627	2230	-6.28	20241011	800	161.25	20240627	0.07	N	006490	500	596 억	2253577	N	N	20	N	01	Y
106	20241014	150217	59	100.00	KOSPI		통신업	N	N	N	N		N	2060	-50	5	-2.37	6220970025	3010881	6.86	2120	2120	2025	2740	1480	2110	2065.64	1.89	-37976	2468	2289	2051	1872	1634	2378	1961	597	630	500	1470	5	1	119368998	2459	-7.92	5.89	12	2.52	-260.00	350.00	2230	20241011	-7.62	800	20240627	157.50	2230	-7.62	20241011	800	157.50	20240627	2230	-7.62	20241011	800	157.50	20240627	0.07	N	006490	500	596 억	2253577	N	N	0	N	01	Y
107	20241014	140217	59	100.00	KOSPI		통신업	N	N	N	N		N	2070	-40	5	-1.90	5530861785	2675877	6.10	2120	2120	2025	2740	1480	2110	2066.35	1.89	-34688	2468	2289	2051	1872	1634	2378	1961	597	630	500	1470	5	1	119368998	2471	-7.96	5.91	12	2.24	-260.00	350.00	2230	20241011	-7.17	800	20240627	158.75	2230	-7.17	20241011	800	158.75	20240627	2230	-7.17	20241011	800	158.75	20240627	0.07	N	006490	500	596 억	2253577	N	N	0	N	01	Y
108	20241014	130217	59	100.00	KOSPI		통신업	N	N	N	N		N	2070	-40	5	-1.90	5084501475	2460244	5.61	2120	2120	2025	2740	1480	2110	2066.03	1.89	-34560	2468	2289	2051	1872	1634	2378	1961	597	630	500	1470	5	1	119368998	2471	-7.96	5.91	12	2.06	-260.00	350.00	2230	20241011	-7.17	800	20240627	158.75	2230	-7.17	20241011	800	158.75	20240627	2230	-7.17	20241011	800	158.75	20240627	0.07	N	006490	500	596 억	2253577	N	N	0	N	01	Y
109	20241014	120216	59	100.00	KOSPI		통신업	N	N	N	N		N	2080	-30	5	-1.42	4634814675	2243004	5.11	2120	2120	2025	2740	1480	2110	2065.64	1.89	-31414	2468	2289	2051	1872	1634	2378	1961	597	630	500	1470	5	1	119368998	2483	-8.00	5.94	12	1.88	-260.00	350.00	2230	20241011	-6.73	800	20240627	160.00	2230	-6.73	20241011	800	160.00	20240627	2230	-6.73	20241011	800	160.00	20240627	0.07	N	006490	500	596 억	2253577	N	N	0	N	01	Y
110	20241014	110216	59	100.00	KOSPI		통신업	N	N	N	N		N	2100	-10	5	-0.47	4246814455	2056217	4.69	2120	2120	2025	2740	1480	2110	2064.56	1.89	-28754	2468	2289	2051	1872	1634	2378	1961	597	630	500	1470	5	1	119368998	2507	-8.08	6.00	12	1.72	-260.00	350.00	2230	20241011	-5.83	800	20240627	162.50	2230	-5.83	20241011	800	162.50	20240627	2230	-5.83	20241011	800	162.50	20240627	0.07	N	006490	500	596 억	2253577	N	N	0	N	01	Y
111	20241014	100216	59	100.00	KOSPI		통신업	N	N	N	N		N	2025	-85	5	-4.03	2603897365	1267841	2.89	2120	2120	2025	2740	1480	2110	2052.18	1.89	-26750	2468	2289	2051	1872	1634	2378	1961	597	630	500	1470	5	1	119368998	2417	-7.79	5.79	12	1.06	-260.00	350.00	2230	20241011	-9.19	800	20240627	153.12	2230	-9.19	20241011	800	153.12	20240627	2230	-9.19	20241011	800	153.12	20240627	0.07	N	006490	500	596 억	2253577	N	N	0	N	01	Y
112	20241014	090218	59	100.00	KOSPI		통신업	N	N	N	N		N	2120	10	2	0.47	578763230	273170	0.62	2120	2120	2120	2740	1480	2110	2120.00	1.89	-20448	2468	2289	2051	1872	1634	2378	1961	597	630	500	1470	5	1	119368998	2531	-8.15	6.06	12	0.23	-260.00	350.00	2230	20241011	-4.93	800	20240627	165.00	2230	-4.93	20241011	800	165.00	20240627	2230	-4.93	20241011	800	165.00	20240627	0.07	N	006490	500	596 억	2253577	N	N	0	N	01	Y
113	20241011	160215	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	2110	312	2	17.35	89754859886	43544162	553.33	1813	2230	1813	2335	1259	1798	2061.23	1.54	456797	1992	1894	1846	1748	1700	1871	1725	597	537	500	1250	5	1	119368998	2519	-8.12	6.03	12	36.48	-260.00	350.00	2230	20241011	-5.38	800	20240627	163.75	2230	-5.38	20241011	800	163.75	20240627	2230	-5.38	20241011	800	163.75	20240627	0.06	N	006490	500	596 억	1833604	N	N	0	N	00	N
114	20241011	150216	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	2120	322	2	17.91	86280124326	41892799	532.34	1813	2230	1813	2335	1259	1798	2059.58	1.54	468683	1992	1894	1846	1748	1700	1871	1725	597	537	500	1250	5	1	119368998	2531	-8.15	6.06	12	35.10	-260.00	350.00	2230	20241011	-4.93	800	20240627	165.00	2230	-4.93	20241011	800	165.00	20240627	2230	-4.93	20241011	800	165.00	20240627	0.06	N	006490	500	596 억	1833604	N	N	0	N	00	N
115	20241011	140216	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	2175	377	2	20.97	76647127201	37365538	474.82	1813	2230	1813	2335	1259	1798	2051.32	1.54	356004	1992	1894	1846	1748	1700	1871	1725	597	537	500	1250	5	1	119368998	2596	-8.37	6.21	12	31.30	-260.00	350.00	2230	20241011	-2.47	800	20240627	171.88	2230	-2.47	20241011	800	171.88	20240627	2230	-2.47	20241011	800	171.88	20240627	0.06	N	006490	500	596 억	1833604	N	N	0	N	00	N
116	20241011	130217	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	2060	262	2	14.57	58662934176	29042602	369.05	1813	2160	1813	2335	1259	1798	2019.94	1.54	333640	1992	1894	1846	1748	1700	1871	1725	597	537	500	1250	5	1	119368998	2459	-7.92	5.89	12	24.33	-260.00	350.00	2160	20241011	-4.63	800	20240627	157.50	2160	-4.63	20241011	800	157.50	20240627	2160	-4.63	20241011	800	157.50	20240627	0.06	N	006490	500	596 억	1833604	N	N	0	N	00	N
117	20241011	120216	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	2085	287	2	15.96	53041994509	26279088	333.94	1813	2160	1813	2335	1259	1798	2018.46	1.54	129077	1992	1894	1846	1748	1700	1871	1725	597	537	500	1250	5	1	119368998	2489	-8.02	5.96	12	22.02	-260.00	350.00	2160	20241011	-3.47	800	20240627	160.62	2160	-3.47	20241011	800	160.62	20240627	2160	-3.47	20241011	800	160.62	20240627	0.06	N	006490	500	596 억	1833604	N	N	0	N	00	N
118	20241011	110217	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	2080	282	2	15.68	43364641459	21616936	274.69	1813	2160	1813	2335	1259	1798	2006.11	1.54	-395	1992	1894	1846	1748	1700	1871	1725	597	537	500	1250	5	1	119368998	2483	-8.00	5.94	12	18.11	-260.00	350.00	2160	20241011	-3.70	800	20240627	160.00	2160	-3.70	20241011	800	160.00	20240627	2160	-3.70	20241011	800	160.00	20240627	0.06	N	006490	500	596 억	1833604	N	N	0	N	00	N
119	20241011	100221	57	100.00	KOSPI		통신업	N	N	N	N		N	1988	190	2	10.57	17000494288	8812477	111.98	1813	2015	1813	2335	1259	1798	1929.23	1.54	204329	1992	1894	1846	1748	1700	1871	1725	597	537	500	1250	1	1	119368998	2373	-7.65	5.68	12	7.38	-260.00	350.00	2050	20241007	-3.02	800	20240627	148.50	2050	-3.02	20241007	800	148.50	20240627	2050	-3.02	20241007	800	148.50	20240627	0.06	N	006490	500	596 억	1833604	N	N	0	N	00	N
120	20241011	090217	57	100.00	KOSPI		통신업	N	N	N	N		N	1856	58	2	3.23	530609113	291246	3.70	1813	1859	1813	2335	1259	1798	1822.38	1.54	1550	1992	1894	1846	1748	1700	1871	1725	597	537	500	1250	1	1	119368998	2215	-7.14	5.30	12	0.24	-260.00	350.00	2050	20241007	-9.46	800	20240627	132.00	2050	-9.46	20241007	800	132.00	20240627	2050	-9.46	20241007	800	132.00	20240627	0.06	N	006490	500	596 억	1833604	N	N	0	N	00	N
121	20241010	160219	57	100.00	KOSPI		통신업	N	N	N	N		N	1798	-52	5	-2.81	14583944881	7813396	47.94	1842	1944	1798	2405	1295	1850	1866.63	1.33	241692	2090	1970	1910	1790	1730	1940	1760	597	555	500	1290	1	1	119368998	2146	-6.92	5.14	12	6.55	-260.00	350.00	2050	20241007	-12.29	800	20240627	124.75	2050	-12.29	20241007	800	124.75	20240627	2050	-12.29	20241007	800	124.75	20240627	0.10	N	006490	500	596 억	1585363	N	N	1	N	00	N
122	20241010	150223	57	100.00	KOSPI		통신업	N	N	N	N		N	1814	-36	5	-1.95	13794295971	7375680	45.25	1842	1944	1800	2405	1295	1850	1870.24	1.33	241341	2090	1970	1910	1790	1730	1940	1760	597	555	500	1290	1	1	119368998	2165	-6.98	5.18	12	6.18	-260.00	350.00	2050	20241007	-11.51	800	20240627	126.75	2050	-11.51	20241007	800	126.75	20240627	2050	-11.51	20241007	800	126.75	20240627	0.10	N	006490	500	596 억	1585363	N	N	1	N	00	N
123	20241010	140221	57	100.00	KOSPI		통신업	N	N	N	N		N	1807	-43	5	-2.32	12774011765	6812631	41.80	1842	1944	1806	2405	1295	1850	1875.05	1.33	126875	2090	1970	1910	1790	1730	1940	1760	597	555	500	1290	1	1	119368998	2157	-6.95	5.16	12	5.71	-260.00	350.00	2050	20241007	-11.85	800	20240627	125.88	2050	-11.85	20241007	800	125.88	20240627	2050	-11.85	20241007	800	125.88	20240627	0.10	N	006490	500	596 억	1585363	N	N	1	N	00	N
124	20241010	130220	57	100.00	KOSPI		통신업	N	N	N	N		N	1823	-27	5	-1.46	11978171805	6375601	39.12	1842	1944	1811	2405	1295	1850	1878.75	1.33	146358	2090	1970	1910	1790	1730	1940	1760	597	555	500	1290	1	1	119368998	2176	-7.01	5.21	12	5.34	-260.00	350.00	2050	20241007	-11.07	800	20240627	127.87	2050	-11.07	20241007	800	127.87	20240627	2050	-11.07	20241007	800	127.87	20240627	0.10	N	006490	500	596 억	1585363	N	N	1	N	00	N
125	20241010	120221	57	100.00	KOSPI		통신업	N	N	N	N		N	1827	-23	5	-1.24	11151495242	5922631	36.34	1842	1944	1811	2405	1295	1850	1882.86	1.33	175975	2090	1970	1910	1790	1730	1940	1760	597	555	500	1290	1	1	119368998	2181	-7.03	5.22	12	4.96	-260.00	350.00	2050	20241007	-10.88	800	20240627	128.38	2050	-10.88	20241007	800	128.38	20240627	2050	-10.88	20241007	800	128.38	20240627	0.10	N	006490	500	596 억	1585363	N	N	1	N	00	N
126	20241010	110219	57	100.00	KOSPI		통신업	N	N	N	N		N	1840	-10	5	-0.54	10359849972	5490610	33.69	1842	1944	1811	2405	1295	1850	1886.83	1.33	249412	2090	1970	1910	1790	1730	1940	1760	597	555	500	1290	1	1	119368998	2196	-7.08	5.26	12	4.60	-260.00	350.00	2050	20241007	-10.24	800	20240627	130.00	2050	-10.24	20241007	800	130.00	20240627	2050	-10.24	20241007	800	130.00	20240627	0.10	N	006490	500	596 억	1585363	N	N	1	N	00	N
127	20241010	100220	57	100.00	KOSPI		통신업	N	N	N	N		N	1874	24	2	1.30	8259528575	4354013	26.71	1842	1944	1811	2405	1295	1850	1897.00	1.33	353250	2090	1970	1910	1790	1730	1940	1760	597	555	500	1290	1	1	119368998	2237	-7.21	5.35	12	3.65	-260.00	350.00	2050	20241007	-8.59	800	20240627	134.25	2050	-8.59	20241007	800	134.25	20240627	2050	-8.59	20241007	800	134.25	20240627	0.10	N	006490	500	596 억	1585363	N	N	1	N	00	N
128	20241010	090220	57	100.00	KOSPI		통신업	N	N	N	N		N	1871	21	2	1.14	727317734	396012	2.43	1842	1871	1811	2405	1295	1850	1836.59	1.33	115342	2090	1970	1910	1790	1730	1940	1760	597	555	500	1290	1	1	119368998	2233	-7.20	5.35	12	0.33	-260.00	350.00	2050	20241007	-8.73	800	20240627	133.88	2050	-8.73	20241007	800	133.88	20240627	2050	-8.73	20241007	800	133.88	20240627	0.10	N	006490	500	596 억	1585363	N	N	1	N	00	N
129	20241008	160220	57	100.00	KOSPI		통신업	N	N	N	N		N	1850	-42	5	-2.22	31280191576	16201323	32.65	1941	2030	1850	2455	1325	1892	1930.77	1.18	160319	2192	2041	1899	1748	1606	2117	1824	597	563	500	1320	1	1	119368998	2208	-7.12	5.29	12	13.57	-260.00	350.00	2050	20241007	-9.76	800	20240627	131.25	2050	-9.76	20241007	800	131.25	20240627	2050	-9.76	20241007	800	131.25	20240627	0.04	N	006490	500	596 억	1412075	N	N	1	N	00	N
130	20241008	150221	57	100.00	KOSPI		통신업	N	N	N	N		N	1856	-36	5	-1.90	30207166680	15626990	31.50	1941	2030	1855	2455	1325	1892	1933.02	1.18	215576	2192	2041	1899	1748	1606	2117	1824	597	563	500	1320	1	1	119368998	2215	-7.14	5.30	12	13.09	-260.00	350.00	2050	20241007	-9.46	800	20240627	132.00	2050	-9.46	20241007	800	132.00	20240627	2050	-9.46	20241007	800	132.00	20240627	0.04	N	006490	500	596 억	1412075	N	N	6	N	00	N
131	20241008	140221	57	100.00	KOSPI		통신업	N	N	N	N		N	1903	11	2	0.58	27998817235	14447716	29.12	1941	2030	1876	2455	1325	1892	1937.95	1.18	354496	2192	2041	1899	1748	1606	2117	1824	597	563	500	1320	1	1	119368998	2272	-7.32	5.44	12	12.10	-260.00	350.00	2050	20241007	-7.17	800	20240627	137.88	2050	-7.17	20241007	800	137.88	20240627	2050	-7.17	20241007	800	137.88	20240627	0.04	N	006490	500	596 억	1412075	N	N	6	N	00	N
132	20241008	130220	57	100.00	KOSPI		통신업	N	N	N	N		N	1895	3	2	0.16	26694506307	13755925	27.73	1941	2030	1880	2455	1325	1892	1940.60	1.18	376193	2192	2041	1899	1748	1606	2117	1824	597	563	500	1320	1	1	119368998	2262	-7.29	5.41	12	11.52	-260.00	350.00	2050	20241007	-7.56	800	20240627	136.88	2050	-7.56	20241007	800	136.88	20240627	2050	-7.56	20241007	800	136.88	20240627	0.04	N	006490	500	596 억	1412075	N	N	6	N	00	N
133	20241008	120219	57	100.00	KOSPI		통신업	N	N	N	N		N	1895	3	2	0.16	25132897871	12929248	26.06	1941	2030	1883	2455	1325	1892	1943.90	1.18	465055	2192	2041	1899	1748	1606	2117	1824	597	563	500	1320	1	1	119368998	2262	-7.29	5.41	12	10.83	-260.00	350.00	2050	20241007	-7.56	800	20240627	136.88	2050	-7.56	20241007	800	136.88	20240627	2050	-7.56	20241007	800	136.88	20240627	0.04	N	006490	500	596 억	1412075	N	N	6	N	00	N
134	20241008	110219	57	100.00	KOSPI		통신업	N	N	N	N		N	1918	26	2	1.37	22545770863	11567472	23.31	1941	2030	1883	2455	1325	1892	1949.09	1.18	646454	2192	2041	1899	1748	1606	2117	1824	597	563	500	1320	1	1	119368998	2289	-7.38	5.48	12	9.69	-260.00	350.00	2050	20241007	-6.44	800	20240627	139.75	2050	-6.44	20241007	800	139.75	20240627	2050	-6.44	20241007	800	139.75	20240627	0.04	N	006490	500	596 억	1412075	N	N	6	N	00	N
135	20241008	100221	57	100.00	KOSPI		통신업	N	N	N	N		N	1972	80	2	4.23	11524190909	5981897	12.06	1941	1984	1883	2455	1325	1892	1926.54	1.18	732421	2192	2041	1899	1748	1606	2117	1824	597	563	500	1320	1	1	119368998	2354	-7.58	5.63	12	5.01	-260.00	350.00	2050	20241007	-3.80	800	20240627	146.50	2050	-3.80	20241007	800	146.50	20240627	2050	-3.80	20241007	800	146.50	20240627	0.04	N	006490	500	596 억	1412075	N	N	6	N	00	N
136	20241008	090219	57	100.00	KOSPI		통신업	N	N	N	N		N	1905	13	2	0.69	1188816937	617863	1.25	1941	1949	1896	2455	1325	1892	1924.30	1.18	-27804	2192	2041	1899	1748	1606	2117	1824	597	563	500	1320	1	1	119368998	2274	-7.33	5.44	12	0.52	-260.00	350.00	2050	20241007	-7.07	800	20240627	138.12	2050	-7.07	20241007	800	138.12	20240627	2050	-7.07	20241007	800	138.12	20240627	0.04	N	006490	500	596 억	1412075	N	N	6	N	00	N
137	20241007	160219	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	1892	232	2	13.98	93984014151	49390632	144.86	1805	2050	1757	2155	1162	1660	1902.89	1.79	-1042910	1914	1786	1532	1404	1150	1851	1469	597	495	500	1160	1	1	119368998	2258	-7.28	5.41	12	41.38	-260.00	350.00	2050	20241007	-7.71	800	20240627	136.50	2050	-7.71	20241007	800	136.50	20240627	2050	-7.71	20241007	800	136.50	20240627	0.03	N	006490	500	596 억	2135846	N	N	6	N	00	N
138	20241007	150218	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	1832	172	2	10.36	90995766211	47794853	140.18	1805	2050	1757	2155	1162	1660	1903.89	1.79	-1019028	1914	1786	1532	1404	1150	1851	1469	597	495	500	1160	1	1	119368998	2187	-7.05	5.23	12	40.04	-260.00	350.00	2050	20241007	-10.63	800	20240627	129.00	2050	-10.63	20241007	800	129.00	20240627	2050	-10.63	20241007	800	129.00	20240627	0.03	N	006490	500	596 억	2135846	N	N	0	N	00	N
139	20241007	140234	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	1888	228	2	13.73	81451654293	42753496	125.39	1805	2050	1757	2155	1162	1660	1905.15	1.79	-845238	1914	1786	1532	1404	1150	1851	1469	597	495	500	1160	1	1	119368998	2254	-7.26	5.39	12	35.82	-260.00	350.00	2050	20241007	-7.90	800	20240627	136.00	2050	-7.90	20241007	800	136.00	20240627	2050	-7.90	20241007	800	136.00	20240627	0.03	N	006490	500	596 억	2135846	N	N	0	N	00	N
140	20241007	130217	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	1911	251	2	15.12	72751596465	38068411	111.65	1805	2050	1757	2155	1162	1660	1911.08	1.79	-924752	1914	1786	1532	1404	1150	1851	1469	597	495	500	1160	1	1	119368998	2281	-7.35	5.46	12	31.89	-260.00	350.00	2050	20241007	-6.78	800	20240627	138.88	2050	-6.78	20241007	800	138.88	20240627	2050	-6.78	20241007	800	138.88	20240627	0.03	N	006490	500	596 억	2135846	N	N	0	N	00	N
141	20241007	120229	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	1953	293	2	17.65	70197805622	36748268	107.78	1805	2050	1757	2155	1162	1660	1910.24	1.79	-876541	1914	1786	1532	1404	1150	1851	1469	597	495	500	1160	1	1	119368998	2331	-7.51	5.58	12	30.79	-260.00	350.00	2050	20241007	-4.73	800	20240627	144.12	2050	-4.73	20241007	800	144.12	20240627	2050	-4.73	20241007	800	144.12	20240627	0.03	N	006490	500	596 억	2135846	N	N	0	N	00	N
142	20241007	110218	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	1950	290	2	17.47	62452037546	32733668	96.00	1805	2050	1757	2155	1162	1660	1907.89	1.79	-1152357	1914	1786	1532	1404	1150	1851	1469	597	495	500	1160	1	1	119368998	2328	-7.50	5.57	12	27.42	-260.00	350.00	2050	20241007	-4.88	800	20240627	143.75	2050	-4.88	20241007	800	143.75	20240627	2050	-4.88	20241007	800	143.75	20240627	0.03	N	006490	500	596 억	2135846	N	N	0	N	00	N
143	20241007	100214	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	1952	292	2	17.59	52102066886	27480779	80.60	1805	2050	1757	2155	1162	1660	1895.95	1.79	-1090794	1914	1786	1532	1404	1150	1851	1469	597	495	500	1160	1	1	119368998	2330	-7.51	5.58	12	23.02	-260.00	350.00	2050	20241007	-4.78	800	20240627	144.00	2050	-4.78	20241007	800	144.00	20240627	2050	-4.78	20241007	800	144.00	20240627	0.03	N	006490	500	596 억	2135846	N	N	0	N	00	N
144	20241007	090209	57	100.00	KOSPI	신고가	통신업	N	N	N	N		N	1812	152	2	9.16	7349836966	4050444	11.88	1805	1855	1765	2155	1162	1660	1814.61	1.79	-364261	1914	1786	1532	1404	1150	1851	1469	597	495	500	1160	1	1	119368998	2163	-6.97	5.18	12	3.39	-260.00	350.00	1855	20241007	-2.32	800	20240627	126.50	1855	-2.32	20241007	800	126.50	20240627	1855	-2.32	20241007	800	126.50	20240627	0.03	N	006490	500	596 억	2135846	N	N	0	N	00	N
145	20241004	160210	55	60.00	KOSPI	신고가	통신업	N	N	N	Y	60	N	1660	383	1	29.99	54719280191	34080926	2204.61	1280	1660	1278	1660	894	1277	1605.57	2.13	-91856	1377	1327	1256	1206	1135	1352	1231	597	383	500	890	1	1	119368998	1982	-6.38	4.74	12	28.55	-260.00	350.00	1660	20241004	0.00	800	20240627	107.50	1660	0.00	20241004	800	107.50	20240627	1660	0.00	20241004	800	107.50	20240627	0.04	N	006490	500	596 억	2539294	N	N	0	N	00	N
146	20241004	150210	55	60.00	KOSPI	신고가	통신업	N	N	N	Y	60	N	1659	382	2	29.91	52990851134	33039354	2137.23	1280	1660	1278	1660	894	1277	1603.87	2.13	-72894	1377	1327	1256	1206	1135	1352	1231	597	383	500	890	1	1	119368998	1980	-6.38	4.74	12	27.68	-260.00	350.00	1660	20241004	-0.06	800	20240627	107.38	1660	-0.06	20241004	800	107.38	20240627	1660	-0.06	20241004	800	107.38	20240627	0.04	N	006490	500	596 억	2539294	N	N	0	N	00	N
147	20241004	140211	55	60.00	KOSPI	신고가	통신업	N	N	N	Y	60	N	1642	365	2	28.58	48898177686	30547053	1976.01	1280	1660	1278	1660	894	1277	1600.75	2.13	67785	1377	1327	1256	1206	1135	1352	1231	597	383	500	890	1	1	119368998	1960	-6.32	4.69	12	25.59	-260.00	350.00	1660	20241004	-1.08	800	20240627	105.25	1660	-1.08	20241004	800	105.25	20240627	1660	-1.08	20241004	800	105.25	20240627	0.04	N	006490	500	596 억	2539294	N	N	0	N	00	N
148	20241004	130210	55	60.00	KOSPI	신고가	통신업	N	N	N	Y	60	N	1605	328	2	25.69	45663683246	28578082	1848.65	1280	1660	1278	1660	894	1277	1597.86	2.13	64816	1377	1327	1256	1206	1135	1352	1231	597	383	500	890	1	1	119368998	1916	-6.17	4.59	12	23.94	-260.00	350.00	1660	20241004	-3.31	800	20240627	100.62	1660	-3.31	20241004	800	100.62	20240627	1660	-3.31	20241004	800	100.62	20240627	0.04	N	006490	500	596 억	2539294	N	N	0	N	00	N
149	20241004	120211	55	60.00	KOSPI	신고가	통신업	N	N	N	Y	60	N	1642	365	2	28.58	39618366795	24884646	1609.73	1280	1660	1278	1660	894	1277	1592.08	2.13	335072	1377	1327	1256	1206	1135	1352	1231	597	383	500	890	1	1	119368998	1960	-6.32	4.69	12	20.85	-260.00	350.00	1660	20241004	-1.08	800	20240627	105.25	1660	-1.08	20241004	800	105.25	20240627	1660	-1.08	20241004	800	105.25	20240627	0.04	N	006490	500	596 억	2539294	N	N	0	N	00	N
150	20241004	110211	55	60.00	KOSPI	신고가	통신업	N	N	N	Y	60	N	1589	312	2	24.43	21009840878	13519453	874.54	1280	1660	1278	1660	894	1277	1554.05	2.13	-230858	1377	1327	1256	1206	1135	1352	1231	597	383	500	890	1	1	119368998	1897	-6.11	4.54	12	11.33	-260.00	350.00	1660	20241004	-4.28	800	20240627	98.62	1660	-4.28	20241004	800	98.62	20240627	1660	-4.28	20241004	800	98.62	20240627	0.04	N	006490	500	596 억	2539294	N	N	0	N	00	N
151	20241004	100210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1328	51	2	3.99	1213099899	920212	59.53	1280	1354	1278	1660	894	1277	1318.28	2.13	-165663	1377	1327	1256	1206	1135	1352	1231	597	383	500	890	1	1	119368998	1585	-5.11	3.79	12	0.77	-260.00	350.00	1480	20240131	-10.27	800	20240627	66.00	1480	-10.27	20240131	800	66.00	20240627	1480	-10.27	20240131	800	66.00	20240627	0.04	N	006490	500	596 억	2539294	N	N	0	N	00	N
152	20241004	090209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1293	16	2	1.25	180022207	137340	8.88	1280	1354	1280	1660	894	1277	1310.78	2.13	-54400	1377	1327	1256	1206	1135	1352	1231	597	383	500	890	1	1	119368998	1543	-4.97	3.69	12	0.12	-260.00	350.00	1480	20240131	-12.64	800	20240627	61.62	1480	-12.64	20240131	800	61.62	20240627	1480	-12.64	20240131	800	61.62	20240627	0.04	N	006490	500	596 억	2539294	N	N	0	N	00	N
153	20241002	160208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1277	81	2	6.77	1945460961	1538633	104.73	1196	1306	1185	1554	838	1196	1264.41	2.27	-157530	1391	1293	1242	1144	1093	1268	1119	597	358	500	830	1	1	119368998	1524	-4.91	3.65	12	1.29	-260.00	350.00	1480	20240131	-13.72	800	20240627	59.62	1480	-13.72	20240131	800	59.62	20240627	1480	-13.72	20240131	800	59.62	20240627	0.04	N	006490	500	596 억	2708095	N	N	2	N	00	N
154	20241002	150211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1274	78	2	6.52	1800772965	1425576	97.03	1196	1306	1185	1554	838	1196	1263.24	2.27	-146848	1391	1293	1242	1144	1093	1268	1119	597	358	500	830	1	1	119368998	1521	-4.90	3.64	12	1.19	-260.00	350.00	1480	20240131	-13.92	800	20240627	59.25	1480	-13.92	20240131	800	59.25	20240627	1480	-13.92	20240131	800	59.25	20240627	0.04	N	006490	500	596 억	2708095	N	N	2	N	00	N
155	20241002	140211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1258	62	2	5.18	1691463742	1338875	91.13	1196	1306	1185	1554	838	1196	1263.40	2.27	-139725	1391	1293	1242	1144	1093	1268	1119	597	358	500	830	1	1	119368998	1502	-4.84	3.59	12	1.12	-260.00	350.00	1480	20240131	-15.00	800	20240627	57.25	1480	-15.00	20240131	800	57.25	20240627	1480	-15.00	20240131	800	57.25	20240627	0.04	N	006490	500	596 억	2708095	N	N	2	N	00	N
156	20241002	130210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1296	100	2	8.36	1487069029	1177637	80.16	1196	1306	1185	1554	838	1196	1262.81	2.27	-147462	1391	1293	1242	1144	1093	1268	1119	597	358	500	830	1	1	119368998	1547	-4.98	3.70	12	0.99	-260.00	350.00	1480	20240131	-12.43	800	20240627	62.00	1480	-12.43	20240131	800	62.00	20240627	1480	-12.43	20240131	800	62.00	20240627	0.04	N	006490	500	596 억	2708095	N	N	2	N	00	N
157	20241002	120208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1249	53	2	4.43	1220048126	968979	65.96	1196	1306	1185	1554	838	1196	1259.17	2.27	-143929	1391	1293	1242	1144	1093	1268	1119	597	358	500	830	1	1	119368998	1491	-4.80	3.57	12	0.81	-260.00	350.00	1480	20240131	-15.61	800	20240627	56.12	1480	-15.61	20240131	800	56.12	20240627	1480	-15.61	20240131	800	56.12	20240627	0.04	N	006490	500	596 억	2708095	N	N	2	N	00	N
158	20241002	110207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1298	102	2	8.53	983807197	782921	53.29	1196	1306	1185	1554	838	1196	1256.66	2.27	-101817	1391	1293	1242	1144	1093	1268	1119	597	358	500	830	1	1	119368998	1549	-4.99	3.71	12	0.66	-260.00	350.00	1480	20240131	-12.30	800	20240627	62.25	1480	-12.30	20240131	800	62.25	20240627	1480	-12.30	20240131	800	62.25	20240627	0.04	N	006490	500	596 억	2708095	N	N	2	N	00	N
159	20241002	100208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1231	35	2	2.93	246015759	200862	13.67	1196	1250	1185	1554	838	1196	1224.94	2.27	-98938	1391	1293	1242	1144	1093	1268	1119	597	358	500	830	1	1	119368998	1469	-4.73	3.52	12	0.17	-260.00	350.00	1480	20240131	-16.82	800	20240627	53.88	1480	-16.82	20240131	800	53.88	20240627	1480	-16.82	20240131	800	53.88	20240627	0.04	N	006490	500	596 억	2708095	N	N	2	N	00	N
160	20241002	090207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1205	9	2	0.75	19408574	16178	1.10	1196	1213	1196	1554	838	1196	1199.93	2.27	4067	1391	1293	1242	1144	1093	1268	1119	597	358	500	830	1	1	119368998	1438	-4.63	3.44	12	0.01	-260.00	350.00	1480	20240131	-18.58	800	20240627	50.63	1480	-18.58	20240131	800	50.63	20240627	1480	-18.58	20240131	800	50.63	20240627	0.04	N	006490	500	596 억	2708095	N	N	2	N	00	N

67 KiB Raw Blame History

67 KiB

Raw Blame History