KissMeData/006490/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortOverheated
2	20231031	160221	57	100.00	KOSPI		통신업	N	N	N	N	N	1171	-4	5	-0.34	86534400	73880	66.55	1192	1192	1165	1527	823	1175	1171.28	4.19	-25714	1190	1182	1175	1167	1160	1179	1164	577	352	500	840	1	1	115300173	1350	-18.02	2.01	12	0.06	-65.00	582.00	1810	20221129	-35.30	1140	20231010	2.72	1700	-31.12	20230216	1140	2.72	20231010	1810	-35.30	20221129	1140	2.72	20231010	0.28	N	006490	500	576 억	4827971	N	N	0	N	N
3	20231031	150223	57	100.00	KOSPI		통신업	N	N	N	N	N	1173	-2	5	-0.17	82123901	70116	63.16	1192	1192	1165	1527	823	1175	1171.26	4.19	-24423	1190	1182	1175	1167	1160	1179	1164	577	352	500	840	1	1	115300173	1352	-18.05	2.02	12	0.06	-65.00	582.00	1810	20221129	-35.19	1140	20231010	2.89	1700	-31.00	20230216	1140	2.89	20231010	1810	-35.19	20221129	1140	2.89	20231010	0.28	N	006490	500	576 억	4827971	N	N	0	N	N
4	20231031	140226	57	100.00	KOSPI		통신업	N	N	N	N	N	1173	-2	5	-0.17	61940856	52843	47.60	1192	1192	1165	1527	823	1175	1172.17	4.19	-17542	1190	1182	1175	1167	1160	1179	1164	577	352	500	840	1	1	115300173	1352	-18.05	2.02	12	0.05	-65.00	582.00	1810	20221129	-35.19	1140	20231010	2.89	1700	-31.00	20230216	1140	2.89	20231010	1810	-35.19	20221129	1140	2.89	20231010	0.28	N	006490	500	576 억	4827971	N	N	0	N	N
5	20231031	130223	57	100.00	KOSPI		통신업	N	N	N	N	N	1170	-5	5	-0.43	48044420	40979	36.91	1192	1192	1165	1527	823	1175	1172.42	4.19	-9358	1190	1182	1175	1167	1160	1179	1164	577	352	500	840	1	1	115300173	1349	-18.00	2.01	12	0.04	-65.00	582.00	1810	20221129	-35.36	1140	20231010	2.63	1700	-31.18	20230216	1140	2.63	20231010	1810	-35.36	20221129	1140	2.63	20231010	0.28	N	006490	500	576 억	4827971	N	N	0	N	N
6	20231031	120219	57	100.00	KOSPI		통신업	N	N	N	N	N	1165	-10	5	-0.85	43517544	37099	33.42	1192	1192	1165	1527	823	1175	1173.01	4.19	-6436	1190	1182	1175	1167	1160	1179	1164	577	352	500	840	1	1	115300173	1343	-17.92	2.00	12	0.03	-65.00	582.00	1810	20221129	-35.64	1140	20231010	2.19	1700	-31.47	20230216	1140	2.19	20231010	1810	-35.64	20221129	1140	2.19	20231010	0.28	N	006490	500	576 억	4827971	N	N	0	N	N
7	20231031	110225	57	100.00	KOSPI		통신업	N	N	N	N	N	1171	-4	5	-0.34	23807034	20241	18.23	1192	1192	1170	1527	823	1175	1176.18	4.19	-2746	1190	1182	1175	1167	1160	1179	1164	577	352	500	840	1	1	115300173	1350	-18.02	2.01	12	0.02	-65.00	582.00	1810	20221129	-35.30	1140	20231010	2.72	1700	-31.12	20230216	1140	2.72	20231010	1810	-35.30	20221129	1140	2.72	20231010	0.28	N	006490	500	576 억	4827971	N	N	0	N	N
8	20231031	100225	57	100.00	KOSPI		통신업	N	N	N	N	N	1174	-1	5	-0.09	14806361	12584	11.34	1192	1192	1170	1527	823	1175	1176.60	4.19	-1450	1190	1182	1175	1167	1160	1179	1164	577	352	500	840	1	1	115300173	1354	-18.06	2.02	12	0.01	-65.00	582.00	1810	20221129	-35.14	1140	20231010	2.98	1700	-30.94	20230216	1140	2.98	20231010	1810	-35.14	20221129	1140	2.98	20231010	0.28	N	006490	500	576 억	4827971	N	N	0	N	N
9	20231031	090223	57	100.00	KOSPI		통신업	N	N	N	N	N	1179	4	2	0.34	288356	243	0.22	1192	1192	1179	1527	823	1175	1186.65	4.19	9	1190	1182	1175	1167	1160	1179	1164	577	352	500	840	1	1	115300173	1359	-18.14	2.03	12	0.00	-65.00	582.00	1810	20221129	-34.86	1140	20231010	3.42	1700	-30.65	20230216	1140	3.42	20231010	1810	-34.86	20221129	1140	3.42	20231010	0.28	N	006490	500	576 억	4827971	N	N	0	N	N
10	20231030	160220	57	100.00	KOSPI		통신업	N	N	N	N	N	1175	-1	5	-0.09	129226875	109879	117.08	1176	1183	1168	1528	824	1176	1176.08	4.18	11882	1202	1189	1177	1164	1152	1195	1170	577	352	500	840	1	1	115300173	1355	-18.08	2.02	12	0.10	-65.00	582.00	1810	20221129	-35.08	1140	20231010	3.07	1700	-30.88	20230216	1140	3.07	20231010	1810	-35.08	20221129	1140	3.07	20231010	0.28	N	006490	500	576 억	4824749	N	N	0	N	N
11	20231030	150218	57	100.00	KOSPI		통신업	N	N	N	N	N	1176	0	3	0.00	122789022	104403	111.25	1176	1183	1168	1528	824	1176	1176.11	4.18	11141	1202	1189	1177	1164	1152	1195	1170	577	352	500	840	1	1	115300173	1356	-18.09	2.02	12	0.09	-65.00	582.00	1810	20221129	-35.03	1140	20231010	3.16	1700	-30.82	20230216	1140	3.16	20231010	1810	-35.03	20221129	1140	3.16	20231010	0.28	N	006490	500	576 억	4824749	N	N	0	N	N
12	20231030	140218	57	100.00	KOSPI		통신업	N	N	N	N	N	1181	5	2	0.43	110449138	93931	100.09	1176	1183	1168	1528	824	1176	1175.85	4.18	13550	1202	1189	1177	1164	1152	1195	1170	577	352	500	840	1	1	115300173	1362	-18.17	2.03	12	0.08	-65.00	582.00	1810	20221129	-34.75	1140	20231010	3.60	1700	-30.53	20230216	1140	3.60	20231010	1810	-34.75	20221129	1140	3.60	20231010	0.28	N	006490	500	576 억	4824749	N	N	0	N	N
13	20231030	130218	57	100.00	KOSPI		통신업	N	N	N	N	N	1179	3	2	0.26	68763083	58546	62.38	1176	1182	1168	1528	824	1176	1174.51	4.18	5396	1202	1189	1177	1164	1152	1195	1170	577	352	500	840	1	1	115300173	1359	-18.14	2.03	12	0.05	-65.00	582.00	1810	20221129	-34.86	1140	20231010	3.42	1700	-30.65	20230216	1140	3.42	20231010	1810	-34.86	20221129	1140	3.42	20231010	0.28	N	006490	500	576 억	4824749	N	N	0	N	N
14	20231030	120216	57	100.00	KOSPI		통신업	N	N	N	N	N	1177	1	2	0.09	64039456	54527	58.10	1176	1182	1168	1528	824	1176	1174.45	4.18	5915	1202	1189	1177	1164	1152	1195	1170	577	352	500	840	1	1	115300173	1357	-18.11	2.02	12	0.05	-65.00	582.00	1810	20221129	-34.97	1140	20231010	3.25	1700	-30.76	20230216	1140	3.25	20231010	1810	-34.97	20221129	1140	3.25	20231010	0.28	N	006490	500	576 억	4824749	N	N	0	N	N
15	20231030	110216	57	100.00	KOSPI		통신업	N	N	N	N	N	1178	2	2	0.17	46727329	39788	42.40	1176	1182	1168	1528	824	1176	1174.41	4.18	5713	1202	1189	1177	1164	1152	1195	1170	577	352	500	840	1	1	115300173	1358	-18.12	2.02	12	0.03	-65.00	582.00	1810	20221129	-34.92	1140	20231010	3.33	1700	-30.71	20230216	1140	3.33	20231010	1810	-34.92	20221129	1140	3.33	20231010	0.28	N	006490	500	576 억	4824749	N	N	0	N	N
16	20231030	100216	57	100.00	KOSPI		통신업	N	N	N	N	N	1168	-8	5	-0.68	12245673	10439	11.12	1176	1182	1168	1528	824	1176	1173.07	4.18	1204	1202	1189	1177	1164	1152	1195	1170	577	352	500	840	1	1	115300173	1347	-17.97	2.01	12	0.01	-65.00	582.00	1810	20221129	-35.47	1140	20231010	2.46	1700	-31.29	20230216	1140	2.46	20231010	1810	-35.47	20221129	1140	2.46	20231010	0.28	N	006490	500	576 억	4824749	N	N	0	N	N
17	20231030	090214	57	100.00	KOSPI		통신업	N	N	N	N	N	1181	5	2	0.43	2374134	2018	2.15	1176	1181	1176	1528	824	1176	1176.48	4.18	-368	1202	1189	1177	1164	1152	1195	1170	577	352	500	840	1	1	115300173	1362	-18.17	2.03	12	0.00	-65.00	582.00	1810	20221129	-34.75	1140	20231010	3.60	1700	-30.53	20230216	1140	3.60	20231010	1810	-34.75	20221129	1140	3.60	20231010	0.28	N	006490	500	576 억	4824749	N	N	0	N	N
18	20231027	160211	57	100.00	KOSPI		통신업	N	N	N	N	N	1176	2	2	0.17	107757076	91807	27.91	1174	1190	1165	1526	822	1174	1173.73	4.19	-7907	1256	1215	1187	1146	1118	1201	1132	577	352	500	840	1	1	115300173	1356	-18.09	2.02	12	0.08	-65.00	582.00	1810	20221129	-35.03	1140	20231010	3.16	1700	-30.82	20230216	1140	3.16	20231010	1810	-35.03	20221129	1140	3.16	20231010	0.28	N	006490	500	576 억	4830049	N	N	0	N	N
19	20231027	150217	57	100.00	KOSPI		통신업	N	N	N	N	N	1176	2	2	0.17	101242088	86259	26.23	1174	1190	1165	1526	822	1174	1173.70	4.19	-5998	1256	1215	1187	1146	1118	1201	1132	577	352	500	840	1	1	115300173	1356	-18.09	2.02	12	0.07	-65.00	582.00	1810	20221129	-35.03	1140	20231010	3.16	1700	-30.82	20230216	1140	3.16	20231010	1810	-35.03	20221129	1140	3.16	20231010	0.28	N	006490	500	576 억	4830049	N	N	0	N	N
20	20231027	140216	57	100.00	KOSPI		통신업	N	N	N	N	N	1169	-5	5	-0.43	89225276	75973	23.10	1174	1190	1165	1526	822	1174	1174.43	4.19	-2918	1256	1215	1187	1146	1118	1201	1132	577	352	500	840	1	1	115300173	1348	-17.98	2.01	12	0.07	-65.00	582.00	1810	20221129	-35.41	1140	20231010	2.54	1700	-31.24	20230216	1140	2.54	20231010	1810	-35.41	20221129	1140	2.54	20231010	0.28	N	006490	500	576 억	4830049	N	N	0	N	N
21	20231027	130215	57	100.00	KOSPI		통신업	N	N	N	N	N	1170	-4	5	-0.34	73582876	62561	19.02	1174	1190	1170	1526	822	1174	1176.18	4.19	-631	1256	1215	1187	1146	1118	1201	1132	577	352	500	840	1	1	115300173	1349	-18.00	2.01	12	0.05	-65.00	582.00	1810	20221129	-35.36	1140	20231010	2.63	1700	-31.18	20230216	1140	2.63	20231010	1810	-35.36	20221129	1140	2.63	20231010	0.28	N	006490	500	576 억	4830049	N	N	0	N	N
22	20231027	120216	57	100.00	KOSPI		통신업	N	N	N	N	N	1175	1	2	0.09	50102757	42542	12.93	1174	1190	1170	1526	822	1174	1177.72	4.19	4681	1256	1215	1187	1146	1118	1201	1132	577	352	500	840	1	1	115300173	1355	-18.08	2.02	12	0.04	-65.00	582.00	1810	20221129	-35.08	1140	20231010	3.07	1700	-30.88	20230216	1140	3.07	20231010	1810	-35.08	20221129	1140	3.07	20231010	0.28	N	006490	500	576 억	4830049	N	N	0	N	N
23	20231027	110217	57	100.00	KOSPI		통신업	N	N	N	N	N	1176	2	2	0.17	41003786	34777	10.57	1174	1190	1170	1526	822	1174	1179.05	4.19	4184	1256	1215	1187	1146	1118	1201	1132	577	352	500	840	1	1	115300173	1356	-18.09	2.02	12	0.03	-65.00	582.00	1810	20221129	-35.03	1140	20231010	3.16	1700	-30.82	20230216	1140	3.16	20231010	1810	-35.03	20221129	1140	3.16	20231010	0.28	N	006490	500	576 억	4830049	N	N	0	N	N
24	20231027	100216	57	100.00	KOSPI		통신업	N	N	N	N	N	1181	7	2	0.60	27289362	23121	7.03	1174	1190	1170	1526	822	1174	1180.28	4.19	1668	1256	1215	1187	1146	1118	1201	1132	577	352	500	840	1	1	115300173	1362	-18.17	2.03	12	0.02	-65.00	582.00	1810	20221129	-34.75	1140	20231010	3.60	1700	-30.53	20230216	1140	3.60	20231010	1810	-34.75	20221129	1140	3.60	20231010	0.28	N	006490	500	576 억	4830049	N	N	0	N	N
25	20231027	090215	57	100.00	KOSPI		통신업	N	N	N	N	N	1170	-4	5	-0.34	280366	239	0.07	1174	1174	1170	1526	822	1174	1173.08	4.19	-27	1256	1215	1187	1146	1118	1201	1132	577	352	500	840	1	1	115300173	1349	-18.00	2.01	12	0.00	-65.00	582.00	1810	20221129	-35.36	1140	20231010	2.63	1700	-31.18	20230216	1140	2.63	20231010	1810	-35.36	20221129	1140	2.63	20231010	0.28	N	006490	500	576 억	4830049	N	N	0	N	N
26	20231026	160214	57	100.00	KOSPI		통신업	N	N	N	N	N	1174	-58	5	-4.71	386278279	328897	24.89	1219	1228	1159	1601	863	1232	1174.47	4.30	-128047	1343	1287	1241	1185	1139	1315	1213	577	369	500	880	1	1	115300173	1354	-18.06	2.02	12	0.29	-65.00	582.00	1810	20221129	-35.14	1140	20231010	2.98	1700	-30.94	20230216	1140	2.98	20231010	1810	-35.14	20221129	1140	2.98	20231010	0.28	N	006490	500	576 억	4957876	N	N	0	N	N
27	20231026	150214	57	100.00	KOSPI		통신업	N	N	N	N	N	1166	-66	5	-5.36	377486948	321372	24.32	1219	1228	1159	1601	863	1232	1174.61	4.30	-126482	1343	1287	1241	1185	1139	1315	1213	577	369	500	880	1	1	115300173	1344	-17.94	2.00	12	0.28	-65.00	582.00	1810	20221129	-35.58	1140	20231010	2.28	1700	-31.41	20230216	1140	2.28	20231010	1810	-35.58	20221129	1140	2.28	20231010	0.28	N	006490	500	576 억	4957876	N	N	0	N	N
28	20231026	140213	57	100.00	KOSPI		통신업	N	N	N	N	N	1168	-64	5	-5.19	373480942	317930	24.06	1219	1228	1159	1601	863	1232	1174.73	4.30	-124920	1343	1287	1241	1185	1139	1315	1213	577	369	500	880	1	1	115300173	1347	-17.97	2.01	12	0.28	-65.00	582.00	1810	20221129	-35.47	1140	20231010	2.46	1700	-31.29	20230216	1140	2.46	20231010	1810	-35.47	20221129	1140	2.46	20231010	0.28	N	006490	500	576 억	4957876	N	N	0	N	N
29	20231026	130213	57	100.00	KOSPI		통신업	N	N	N	N	N	1167	-65	5	-5.28	335442927	285287	21.59	1219	1228	1159	1601	863	1232	1175.81	4.30	-117679	1343	1287	1241	1185	1139	1315	1213	577	369	500	880	1	1	115300173	1346	-17.95	2.01	12	0.25	-65.00	582.00	1810	20221129	-35.52	1140	20231010	2.37	1700	-31.35	20230216	1140	2.37	20231010	1810	-35.52	20221129	1140	2.37	20231010	0.28	N	006490	500	576 억	4957876	N	N	0	N	N
30	20231026	120214	57	100.00	KOSPI		통신업	N	N	N	N	N	1162	-70	5	-5.68	299517507	254355	19.25	1219	1228	1160	1601	863	1232	1177.56	4.30	-116095	1343	1287	1241	1185	1139	1315	1213	577	369	500	880	1	1	115300173	1340	-17.88	2.00	12	0.22	-65.00	582.00	1810	20221129	-35.80	1140	20231010	1.93	1700	-31.65	20230216	1140	1.93	20231010	1810	-35.80	20221129	1140	1.93	20231010	0.28	N	006490	500	576 억	4957876	N	N	0	N	N
31	20231026	110215	57	100.00	KOSPI		통신업	N	N	N	N	N	1179	-53	5	-4.30	206357955	174408	13.20	1219	1228	1166	1601	863	1232	1183.19	4.30	-75063	1343	1287	1241	1185	1139	1315	1213	577	369	500	880	1	1	115300173	1359	-18.14	2.03	12	0.15	-65.00	582.00	1810	20221129	-34.86	1140	20231010	3.42	1700	-30.65	20230216	1140	3.42	20231010	1810	-34.86	20221129	1140	3.42	20231010	0.28	N	006490	500	576 억	4957876	N	N	0	N	N
32	20231026	100215	57	100.00	KOSPI		통신업	N	N	N	N	N	1174	-58	5	-4.71	135394677	113809	8.61	1219	1228	1174	1601	863	1232	1189.67	4.30	-55633	1343	1287	1241	1185	1139	1315	1213	577	369	500	880	1	1	115300173	1354	-18.06	2.02	12	0.10	-65.00	582.00	1810	20221129	-35.14	1140	20231010	2.98	1700	-30.94	20230216	1140	2.98	20231010	1810	-35.14	20221129	1140	2.98	20231010	0.28	N	006490	500	576 억	4957876	N	N	0	N	N
33	20231026	090213	57	100.00	KOSPI		통신업	N	N	N	N	N	1203	-29	5	-2.35	10544500	8709	0.66	1219	1228	1199	1601	863	1232	1210.76	4.30	-4233	1343	1287	1241	1185	1139	1315	1213	577	369	500	880	1	1	115300173	1387	-18.51	2.07	12	0.01	-65.00	582.00	1810	20221129	-33.54	1140	20231010	5.53	1700	-29.24	20230216	1140	5.53	20231010	1810	-33.54	20221129	1140	5.53	20231010	0.28	N	006490	500	576 억	4957876	N	N	0	N	N
34	20231025	160214	57	100.00	KOSPI		통신업	N	N	N	N	N	1232	40	2	3.36	1654775433	1320669	912.20	1203	1297	1195	1549	835	1192	1253.00	4.24	36130	1227	1209	1175	1157	1123	1218	1166	577	357	500	850	1	1	115300173	1420	-18.95	2.12	12	1.15	-65.00	582.00	1810	20221129	-31.93	1140	20231010	8.07	1700	-27.53	20230216	1140	8.07	20231010	1810	-31.93	20221129	1140	8.07	20231010	0.28	N	006490	500	576 억	4892024	N	N	0	N	N
35	20231025	150214	57	100.00	KOSPI		통신업	N	N	N	N	N	1231	39	2	3.27	1630922906	1301274	898.80	1203	1297	1195	1549	835	1192	1253.33	4.24	35815	1227	1209	1175	1157	1123	1218	1166	577	357	500	850	1	1	115300173	1419	-18.94	2.12	12	1.13	-65.00	582.00	1810	20221129	-31.99	1140	20231010	7.98	1700	-27.59	20230216	1140	7.98	20231010	1810	-31.99	20221129	1140	7.98	20231010	0.28	N	006490	500	576 억	4892024	N	N	0	N	N
36	20231025	140212	57	100.00	KOSPI		통신업	N	N	N	N	N	1249	57	2	4.78	1531990844	1221019	843.37	1203	1297	1195	1549	835	1192	1254.68	4.24	42902	1227	1209	1175	1157	1123	1218	1166	577	357	500	850	1	1	115300173	1440	-19.22	2.15	12	1.06	-65.00	582.00	1810	20221129	-30.99	1140	20231010	9.56	1700	-26.53	20230216	1140	9.56	20231010	1810	-30.99	20221129	1140	9.56	20231010	0.28	N	006490	500	576 억	4892024	N	N	0	N	N
37	20231025	130214	57	100.00	KOSPI		통신업	N	N	N	N	N	1249	57	2	4.78	1462269203	1165165	804.79	1203	1297	1195	1549	835	1192	1254.99	4.24	25996	1227	1209	1175	1157	1123	1218	1166	577	357	500	850	1	1	115300173	1440	-19.22	2.15	12	1.01	-65.00	582.00	1810	20221129	-30.99	1140	20231010	9.56	1700	-26.53	20230216	1140	9.56	20231010	1810	-30.99	20221129	1140	9.56	20231010	0.28	N	006490	500	576 억	4892024	N	N	0	N	N
38	20231025	120214	57	100.00	KOSPI		통신업	N	N	N	N	N	1245	53	2	4.45	1398355042	1113664	769.22	1203	1297	1195	1549	835	1192	1255.63	4.24	3689	1227	1209	1175	1157	1123	1218	1166	577	357	500	850	1	1	115300173	1435	-19.15	2.14	12	0.97	-65.00	582.00	1810	20221129	-31.22	1140	20231010	9.21	1700	-26.76	20230216	1140	9.21	20231010	1810	-31.22	20221129	1140	9.21	20231010	0.28	N	006490	500	576 억	4892024	N	N	0	N	N
39	20231025	110213	57	100.00	KOSPI		통신업	N	N	N	N	N	1242	50	2	4.19	1353128578	1077248	744.06	1203	1297	1195	1549	835	1192	1256.10	4.24	-10574	1227	1209	1175	1157	1123	1218	1166	577	357	500	850	1	1	115300173	1432	-19.11	2.13	12	0.93	-65.00	582.00	1810	20221129	-31.38	1140	20231010	8.95	1700	-26.94	20230216	1140	8.95	20231010	1810	-31.38	20221129	1140	8.95	20231010	0.28	N	006490	500	576 억	4892024	N	N	0	N	N
40	20231025	100212	57	100.00	KOSPI		통신업	N	N	N	N	N	1258	66	2	5.54	1194546211	949545	655.86	1203	1297	1195	1549	835	1192	1258.02	4.24	-59934	1227	1209	1175	1157	1123	1218	1166	577	357	500	850	1	1	115300173	1450	-19.35	2.16	12	0.82	-65.00	582.00	1810	20221129	-30.50	1140	20231010	10.35	1700	-26.00	20230216	1140	10.35	20231010	1810	-30.50	20221129	1140	10.35	20231010	0.28	N	006490	500	576 억	4892024	N	N	0	N	N
41	20231025	090213	57	100.00	KOSPI		통신업	N	N	N	N	N	1204	12	2	1.01	3787045	3148	2.17	1203	1204	1203	1549	835	1192	1203.00	4.24	931	1227	1209	1175	1157	1123	1218	1166	577	357	500	850	1	1	115300173	1388	-18.52	2.07	12	0.00	-65.00	582.00	1810	20221129	-33.48	1140	20231010	5.61	1700	-29.18	20230216	1140	5.61	20231010	1810	-33.48	20221129	1140	5.61	20231010	0.28	N	006490	500	576 억	4892024	N	N	0	N	N
42	20231024	160210	57	100.00	KOSPI		통신업	N	N	N	N	N	1192	28	2	2.41	168060690	144680	99.84	1158	1193	1141	1513	815	1164	1161.60	4.26	-17223	1204	1184	1174	1154	1144	1179	1149	577	349	500	830	1	1	115300173	1374	-18.34	2.05	12	0.13	-65.00	582.00	1810	20221129	-34.14	1140	20231010	4.56	1700	-29.88	20230216	1140	4.56	20231010	1810	-34.14	20221129	1140	4.56	20231010	0.28	N	006490	500	576 억	4907637	N	N	0	N	N
43	20231024	150212	57	100.00	KOSPI		통신업	N	N	N	N	N	1190	26	2	2.23	162905901	140350	96.85	1158	1190	1141	1513	815	1164	1160.71	4.26	-17531	1204	1184	1174	1154	1144	1179	1149	577	349	500	830	1	1	115300173	1372	-18.31	2.04	12	0.12	-65.00	582.00	1810	20221129	-34.25	1140	20231010	4.39	1700	-30.00	20230216	1140	4.39	20231010	1810	-34.25	20221129	1140	4.39	20231010	0.28	N	006490	500	576 억	4907637	N	N	0	N	N
44	20231024	140210	57	100.00	KOSPI		통신업	N	N	N	N	N	1178	14	2	1.20	126352080	109436	75.52	1158	1178	1141	1513	815	1164	1154.58	4.26	-12558	1204	1184	1174	1154	1144	1179	1149	577	349	500	830	1	1	115300173	1358	-18.12	2.02	12	0.09	-65.00	582.00	1810	20221129	-34.92	1140	20231010	3.33	1700	-30.71	20230216	1140	3.33	20231010	1810	-34.92	20221129	1140	3.33	20231010	0.28	N	006490	500	576 억	4907637	N	N	0	N	N
45	20231024	130213	57	100.00	KOSPI		통신업	N	N	N	N	N	1165	1	2	0.09	112172869	97315	67.15	1158	1170	1141	1513	815	1164	1152.68	4.26	-14063	1204	1184	1174	1154	1144	1179	1149	577	349	500	830	1	1	115300173	1343	-17.92	2.00	12	0.08	-65.00	582.00	1810	20221129	-35.64	1140	20231010	2.19	1700	-31.47	20230216	1140	2.19	20231010	1810	-35.64	20221129	1140	2.19	20231010	0.28	N	006490	500	576 억	4907637	N	N	0	N	N
46	20231024	120211	57	100.00	KOSPI		통신업	N	N	N	N	N	1156	-8	5	-0.69	102279623	88784	61.27	1158	1170	1141	1513	815	1164	1152.01	4.26	-9617	1204	1184	1174	1154	1144	1179	1149	577	349	500	830	1	1	115300173	1333	-17.78	1.99	12	0.08	-65.00	582.00	1810	20221129	-36.13	1140	20231010	1.40	1700	-32.00	20230216	1140	1.40	20231010	1810	-36.13	20221129	1140	1.40	20231010	0.28	N	006490	500	576 억	4907637	N	N	0	N	N
47	20231024	110211	57	100.00	KOSPI		통신업	N	N	N	N	N	1150	-14	5	-1.20	86709242	75249	51.93	1158	1170	1141	1513	815	1164	1152.30	4.26	-16544	1204	1184	1174	1154	1144	1179	1149	577	349	500	830	1	1	115300173	1326	-17.69	1.98	12	0.07	-65.00	582.00	1810	20221129	-36.46	1140	20231010	0.88	1700	-32.35	20230216	1140	0.88	20231010	1810	-36.46	20221129	1140	0.88	20231010	0.28	N	006490	500	576 억	4907637	N	N	0	N	N
48	20231024	100211	57	100.00	KOSPI		통신업	N	N	N	N	N	1145	-19	5	-1.63	53299731	46108	31.82	1158	1170	1145	1513	815	1164	1155.98	4.26	-14022	1204	1184	1174	1154	1144	1179	1149	577	349	500	830	1	1	115300173	1320	-17.62	1.97	12	0.04	-65.00	582.00	1810	20221129	-36.74	1140	20231010	0.44	1700	-32.65	20230216	1140	0.44	20231010	1810	-36.74	20221129	1140	0.44	20231010	0.28	N	006490	500	576 억	4907637	N	N	0	N	N
49	20231024	090212	57	100.00	KOSPI		통신업	N	N	N	N	N	1165	1	2	0.09	5031552	4344	3.00	1158	1165	1158	1513	815	1164	1158.28	4.26	950	1204	1184	1174	1154	1144	1179	1149	577	349	500	830	1	1	115300173	1343	-17.92	2.00	12	0.00	-65.00	582.00	1810	20221129	-35.64	1140	20231010	2.19	1700	-31.47	20230216	1140	2.19	20231010	1810	-35.64	20221129	1140	2.19	20231010	0.28	N	006490	500	576 억	4907637	N	N	0	N	N
50	20231023	160210	57	100.00	KOSPI		통신업	N	N	N	N	N	1164	-17	5	-1.44	169485854	144560	71.30	1181	1194	1164	1535	827	1181	1172.43	4.25	5942	1234	1207	1182	1155	1130	1221	1169	577	354	500	850	1	1	115300173	1342	-17.91	2.00	12	0.13	-65.00	582.00	1810	20221129	-35.69	1140	20231010	2.11	1700	-31.53	20230216	1140	2.11	20231010	1810	-35.69	20221129	1140	2.11	20231010	0.28	N	006490	500	576 억	4896506	N	N	0	N	N
51	20231023	150208	57	100.00	KOSPI		통신업	N	N	N	N	N	1166	-15	5	-1.27	154320323	131550	64.88	1181	1194	1165	1535	827	1181	1173.09	4.25	5583	1234	1207	1182	1155	1130	1221	1169	577	354	500	850	1	1	115300173	1344	-17.94	2.00	12	0.11	-65.00	582.00	1810	20221129	-35.58	1140	20231010	2.28	1700	-31.41	20230216	1140	2.28	20231010	1810	-35.58	20221129	1140	2.28	20231010	0.28	N	006490	500	576 억	4896506	N	N	0	N	N
52	20231023	140210	57	100.00	KOSPI		통신업	N	N	N	N	N	1177	-4	5	-0.34	93647350	79574	39.25	1181	1194	1168	1535	827	1181	1176.86	4.25	8017	1234	1207	1182	1155	1130	1221	1169	577	354	500	850	1	1	115300173	1357	-18.11	2.02	12	0.07	-65.00	582.00	1810	20221129	-34.97	1140	20231010	3.25	1700	-30.76	20230216	1140	3.25	20231010	1810	-34.97	20221129	1140	3.25	20231010	0.28	N	006490	500	576 억	4896506	N	N	0	N	N
53	20231023	130210	57	100.00	KOSPI		통신업	N	N	N	N	N	1184	3	2	0.25	84865994	72106	35.57	1181	1194	1168	1535	827	1181	1176.96	4.25	15317	1234	1207	1182	1155	1130	1221	1169	577	354	500	850	1	1	115300173	1365	-18.22	2.03	12	0.06	-65.00	582.00	1810	20221129	-34.59	1140	20231010	3.86	1700	-30.35	20230216	1140	3.86	20231010	1810	-34.59	20221129	1140	3.86	20231010	0.28	N	006490	500	576 억	4896506	N	N	0	N	N
54	20231023	120209	57	100.00	KOSPI		통신업	N	N	N	N	N	1180	-1	5	-0.08	75225064	63946	31.54	1181	1194	1168	1535	827	1181	1176.38	4.25	9740	1234	1207	1182	1155	1130	1221	1169	577	354	500	850	1	1	115300173	1361	-18.15	2.03	12	0.06	-65.00	582.00	1810	20221129	-34.81	1140	20231010	3.51	1700	-30.59	20230216	1140	3.51	20231010	1810	-34.81	20221129	1140	3.51	20231010	0.28	N	006490	500	576 억	4896506	N	N	0	N	N
55	20231023	110210	57	100.00	KOSPI		통신업	N	N	N	N	N	1186	5	2	0.42	58050846	49368	24.35	1181	1194	1168	1535	827	1181	1175.88	4.25	9683	1234	1207	1182	1155	1130	1221	1169	577	354	500	850	1	1	115300173	1367	-18.25	2.04	12	0.04	-65.00	582.00	1810	20221129	-34.48	1140	20231010	4.04	1700	-30.24	20230216	1140	4.04	20231010	1810	-34.48	20221129	1140	4.04	20231010	0.28	N	006490	500	576 억	4896506	N	N	0	N	N
56	20231023	100208	57	100.00	KOSPI		통신업	N	N	N	N	N	1181	0	3	0.00	32042916	27341	13.49	1181	1194	1168	1535	827	1181	1171.97	4.25	4586	1234	1207	1182	1155	1130	1221	1169	577	354	500	850	1	1	115300173	1362	-18.17	2.03	12	0.02	-65.00	582.00	1810	20221129	-34.75	1140	20231010	3.60	1700	-30.53	20230216	1140	3.60	20231010	1810	-34.75	20221129	1140	3.60	20231010	0.28	N	006490	500	576 억	4896506	N	N	0	N	N
57	20231023	090211	57	100.00	KOSPI		통신업	N	N	N	N	N	1181	0	3	0.00	88575	75	0.04	1181	1181	1181	1535	827	1181	1181.00	4.25	5	1234	1207	1182	1155	1130	1221	1169	577	354	500	850	1	1	115300173	1362	-18.17	2.03	12	0.00	-65.00	582.00	1810	20221129	-34.75	1140	20231010	3.60	1700	-30.53	20230216	1140	3.60	20231010	1810	-34.75	20221129	1140	3.60	20231010	0.28	N	006490	500	576 억	4896506	N	N	0	N	N
58	20231020	160210	57	100.00	KOSPI		통신업	N	N	N	N	N	1181	0	3	0.00	235346197	201897	133.57	1177	1209	1157	1535	827	1181	1165.67	4.26	-23366	1215	1197	1181	1163	1147	1190	1156	577	354	500	850	1	1	115300173	1362	-18.17	2.03	12	0.18	-65.00	582.00	1810	20221129	-34.75	1140	20231010	3.60	1700	-30.53	20230216	1140	3.60	20231010	1810	-34.75	20221129	1140	3.60	20231010	0.28	N	006490	500	576 억	4907937	N	N	0	N	N
59	20231020	150209	57	100.00	KOSPI		통신업	N	N	N	N	N	1180	-1	5	-0.08	218386963	187656	124.15	1177	1183	1157	1535	827	1181	1163.76	4.26	-23713	1215	1197	1181	1163	1147	1190	1156	577	354	500	850	1	1	115300173	1361	-18.15	2.03	12	0.16	-65.00	582.00	1810	20221129	-34.81	1140	20231010	3.51	1700	-30.59	20230216	1140	3.51	20231010	1810	-34.81	20221129	1140	3.51	20231010	0.28	N	006490	500	576 억	4907937	N	N	0	N	N
60	20231020	140211	57	100.00	KOSPI		통신업	N	N	N	N	N	1180	-1	5	-0.08	203472608	175017	115.78	1177	1180	1157	1535	827	1181	1162.59	4.26	-26994	1215	1197	1181	1163	1147	1190	1156	577	354	500	850	1	1	115300173	1361	-18.15	2.03	12	0.15	-65.00	582.00	1810	20221129	-34.81	1140	20231010	3.51	1700	-30.59	20230216	1140	3.51	20231010	1810	-34.81	20221129	1140	3.51	20231010	0.28	N	006490	500	576 억	4907937	N	N	0	N	N
61	20231020	130205	57	100.00	KOSPI		통신업	N	N	N	N	N	1173	-8	5	-0.68	197433576	169882	112.39	1177	1179	1157	1535	827	1181	1162.18	4.26	-30623	1215	1197	1181	1163	1147	1190	1156	577	354	500	850	1	1	115300173	1352	-18.05	2.02	12	0.15	-65.00	582.00	1810	20221129	-35.19	1140	20231010	2.89	1700	-31.00	20230216	1140	2.89	20231010	1810	-35.19	20221129	1140	2.89	20231010	0.28	N	006490	500	576 억	4907937	N	N	0	N	N
62	20231020	120207	57	100.00	KOSPI		통신업	N	N	N	N	N	1167	-14	5	-1.19	166633268	143472	94.92	1177	1179	1157	1535	827	1181	1161.43	4.26	-31041	1215	1197	1181	1163	1147	1190	1156	577	354	500	850	1	1	115300173	1346	-17.95	2.01	12	0.12	-65.00	582.00	1810	20221129	-35.52	1140	20231010	2.37	1700	-31.35	20230216	1140	2.37	20231010	1810	-35.52	20221129	1140	2.37	20231010	0.28	N	006490	500	576 억	4907937	N	N	0	N	N
63	20231020	110210	57	100.00	KOSPI		통신업	N	N	N	N	N	1157	-24	5	-2.03	112809826	97035	64.19	1177	1179	1157	1535	827	1181	1162.57	4.26	-37989	1215	1197	1181	1163	1147	1190	1156	577	354	500	850	1	1	115300173	1334	-17.80	1.99	12	0.08	-65.00	582.00	1810	20221129	-36.08	1140	20231010	1.49	1700	-31.94	20230216	1140	1.49	20231010	1810	-36.08	20221129	1140	1.49	20231010	0.28	N	006490	500	576 억	4907937	N	N	0	N	N
64	20231020	100208	57	100.00	KOSPI		통신업	N	N	N	N	N	1161	-20	5	-1.69	51310887	43982	29.10	1177	1179	1161	1535	827	1181	1166.63	4.26	-27525	1215	1197	1181	1163	1147	1190	1156	577	354	500	850	1	1	115300173	1339	-17.86	1.99	12	0.04	-65.00	582.00	1810	20221129	-35.86	1140	20231010	1.84	1700	-31.71	20230216	1140	1.84	20231010	1810	-35.86	20221129	1140	1.84	20231010	0.28	N	006490	500	576 억	4907937	N	N	0	N	N
65	20231020	090210	57	100.00	KOSPI		통신업	N	N	N	N	N	1179	-2	5	-0.17	2960006	2531	1.67	1177	1179	1161	1535	827	1181	1169.50	4.26	-64	1215	1197	1181	1163	1147	1190	1156	577	354	500	850	1	1	115300173	1359	-18.14	2.03	12	0.00	-65.00	582.00	1810	20221129	-34.86	1140	20231010	3.42	1700	-30.65	20230216	1140	3.42	20231010	1810	-34.86	20221129	1140	3.42	20231010	0.28	N	006490	500	576 억	4907937	N	N	0	N	N
66	20231019	160207	57	100.00	KOSPI		통신업	N	N	N	N	N	1181	-19	5	-1.58	177008315	150342	75.47	1194	1199	1165	1560	840	1200	1177.37	4.27	-8867	1280	1240	1220	1180	1160	1230	1170	577	360	500	860	1	1	115300173	1362	-18.17	2.03	12	0.13	-65.00	582.00	1810	20221129	-34.75	1140	20231010	3.60	1700	-30.53	20230216	1140	3.60	20231010	1810	-34.75	20221129	1140	3.60	20231010	0.28	N	006490	500	576 억	4925621	N	N	0	N	N
67	20231019	150208	57	100.00	KOSPI		통신업	N	N	N	N	N	1176	-24	5	-2.00	175643401	149185	74.89	1194	1199	1165	1560	840	1200	1177.35	4.27	-8875	1280	1240	1220	1180	1160	1230	1170	577	360	500	860	1	1	115300173	1356	-18.09	2.02	12	0.13	-65.00	582.00	1810	20221129	-35.03	1140	20231010	3.16	1700	-30.82	20230216	1140	3.16	20231010	1810	-35.03	20221129	1140	3.16	20231010	0.28	N	006490	500	576 억	4925621	N	N	0	N	N
68	20231019	140208	57	100.00	KOSPI		통신업	N	N	N	N	N	1172	-28	5	-2.33	151635227	128750	64.63	1194	1199	1165	1560	840	1200	1177.75	4.27	-18185	1280	1240	1220	1180	1160	1230	1170	577	360	500	860	1	1	115300173	1351	-18.03	2.01	12	0.11	-65.00	582.00	1810	20221129	-35.25	1140	20231010	2.81	1700	-31.06	20230216	1140	2.81	20231010	1810	-35.25	20221129	1140	2.81	20231010	0.28	N	006490	500	576 억	4925621	N	N	0	N	N
69	20231019	130207	57	100.00	KOSPI		통신업	N	N	N	N	N	1174	-26	5	-2.17	145660405	123655	62.07	1194	1199	1165	1560	840	1200	1177.96	4.27	-18028	1280	1240	1220	1180	1160	1230	1170	577	360	500	860	1	1	115300173	1354	-18.06	2.02	12	0.11	-65.00	582.00	1810	20221129	-35.14	1140	20231010	2.98	1700	-30.94	20230216	1140	2.98	20231010	1810	-35.14	20221129	1140	2.98	20231010	0.28	N	006490	500	576 억	4925621	N	N	0	N	N
70	20231019	120208	57	100.00	KOSPI		통신업	N	N	N	N	N	1179	-21	5	-1.75	88548903	75012	37.65	1194	1199	1165	1560	840	1200	1180.46	4.27	-13878	1280	1240	1220	1180	1160	1230	1170	577	360	500	860	1	1	115300173	1359	-18.14	2.03	12	0.07	-65.00	582.00	1810	20221129	-34.86	1140	20231010	3.42	1700	-30.65	20230216	1140	3.42	20231010	1810	-34.86	20221129	1140	3.42	20231010	0.28	N	006490	500	576 억	4925621	N	N	0	N	N
71	20231019	110208	57	100.00	KOSPI		통신업	N	N	N	N	N	1187	-13	5	-1.08	55255930	46790	23.49	1194	1199	1165	1560	840	1200	1180.93	4.27	-5905	1280	1240	1220	1180	1160	1230	1170	577	360	500	860	1	1	115300173	1369	-18.26	2.04	12	0.04	-65.00	582.00	1810	20221129	-34.42	1140	20231010	4.12	1700	-30.18	20230216	1140	4.12	20231010	1810	-34.42	20221129	1140	4.12	20231010	0.28	N	006490	500	576 억	4925621	N	N	0	N	N
72	20231019	100207	57	100.00	KOSPI		통신업	N	N	N	N	N	1187	-13	5	-1.08	43269371	36652	18.40	1194	1199	1165	1560	840	1200	1180.55	4.27	-6186	1280	1240	1220	1180	1160	1230	1170	577	360	500	860	1	1	115300173	1369	-18.26	2.04	12	0.03	-65.00	582.00	1810	20221129	-34.42	1140	20231010	4.12	1700	-30.18	20230216	1140	4.12	20231010	1810	-34.42	20221129	1140	4.12	20231010	0.28	N	006490	500	576 억	4925621	N	N	0	N	N
73	20231019	090209	57	100.00	KOSPI		통신업	N	N	N	N	N	1195	-5	5	-0.42	6842906	5729	2.88	1194	1196	1194	1560	840	1200	1194.43	4.27	-2781	1280	1240	1220	1180	1160	1230	1170	577	360	500	860	1	1	115300173	1378	-18.38	2.05	12	0.00	-65.00	582.00	1810	20221129	-33.98	1140	20231010	4.82	1700	-29.71	20230216	1140	4.82	20231010	1810	-33.98	20221129	1140	4.82	20231010	0.28	N	006490	500	576 억	4925621	N	N	0	N	N
74	20231018	160209	57	100.00	KOSPI		통신업	N	N	N	N	N	1200	-28	5	-2.28	242941744	199211	50.66	1228	1260	1200	1596	860	1228	1219.52	4.29	-34843	1304	1266	1240	1202	1176	1285	1221	577	368	500	880	1	1	115300173	1384	-18.46	2.06	12	0.17	-65.00	582.00	1810	20221129	-33.70	1140	20231010	5.26	1700	-29.41	20230216	1140	5.26	20231010	1810	-33.70	20221129	1140	5.26	20231010	0.28	N	006490	500	576 억	4951817	N	N	2	N	N
75	20231018	150207	57	100.00	KOSPI		통신업	N	N	N	N	N	1204	-24	5	-1.95	215946757	176719	44.94	1228	1260	1200	1596	860	1228	1221.98	4.29	-20348	1304	1266	1240	1202	1176	1285	1221	577	368	500	880	1	1	115300173	1388	-18.52	2.07	12	0.15	-65.00	582.00	1810	20221129	-33.48	1140	20231010	5.61	1700	-29.18	20230216	1140	5.61	20231010	1810	-33.48	20221129	1140	5.61	20231010	0.28	N	006490	500	576 억	4951817	N	N	2	N	N
76	20231018	140205	57	100.00	KOSPI		통신업	N	N	N	N	N	1205	-23	5	-1.87	191254263	156157	39.71	1228	1260	1205	1596	860	1228	1224.76	4.29	-16639	1304	1266	1240	1202	1176	1285	1221	577	368	500	880	1	1	115300173	1389	-18.54	2.07	12	0.14	-65.00	582.00	1810	20221129	-33.43	1140	20231010	5.70	1700	-29.12	20230216	1140	5.70	20231010	1810	-33.43	20221129	1140	5.70	20231010	0.28	N	006490	500	576 억	4951817	N	N	2	N	N
77	20231018	130205	57	100.00	KOSPI		통신업	N	N	N	N	N	1209	-19	5	-1.55	169273854	137951	35.08	1228	1260	1205	1596	860	1228	1227.06	4.29	-9576	1304	1266	1240	1202	1176	1285	1221	577	368	500	880	1	1	115300173	1394	-18.60	2.08	12	0.12	-65.00	582.00	1810	20221129	-33.20	1140	20231010	6.05	1700	-28.88	20230216	1140	6.05	20231010	1810	-33.20	20221129	1140	6.05	20231010	0.28	N	006490	500	576 억	4951817	N	N	2	N	N
78	20231018	120207	57	100.00	KOSPI		통신업	N	N	N	N	N	1207	-21	5	-1.71	158313713	128874	32.77	1228	1260	1206	1596	860	1228	1228.44	4.29	-1733	1304	1266	1240	1202	1176	1285	1221	577	368	500	880	1	1	115300173	1392	-18.57	2.07	12	0.11	-65.00	582.00	1810	20221129	-33.31	1140	20231010	5.88	1700	-29.00	20230216	1140	5.88	20231010	1810	-33.31	20221129	1140	5.88	20231010	0.28	N	006490	500	576 억	4951817	N	N	2	N	N
79	20231018	110207	57	100.00	KOSPI		통신업	N	N	N	N	N	1210	-18	5	-1.47	147586594	119993	30.52	1228	1260	1207	1596	860	1228	1229.96	4.29	-1118	1304	1266	1240	1202	1176	1285	1221	577	368	500	880	1	1	115300173	1395	-18.62	2.08	12	0.10	-65.00	582.00	1810	20221129	-33.15	1140	20231010	6.14	1700	-28.82	20230216	1140	6.14	20231010	1810	-33.15	20221129	1140	6.14	20231010	0.28	N	006490	500	576 억	4951817	N	N	2	N	N
80	20231018	100207	57	100.00	KOSPI		통신업	N	N	N	N	N	1219	-9	5	-0.73	118345807	95907	24.39	1228	1260	1217	1596	860	1228	1233.96	4.29	8180	1304	1266	1240	1202	1176	1285	1221	577	368	500	880	1	1	115300173	1406	-18.75	2.09	12	0.08	-65.00	582.00	1810	20221129	-32.65	1140	20231010	6.93	1700	-28.29	20230216	1140	6.93	20231010	1810	-32.65	20221129	1140	6.93	20231010	0.28	N	006490	500	576 억	4951817	N	N	2	N	N
81	20231018	090206	57	100.00	KOSPI		통신업	N	N	N	N	N	1228	0	3	0.00	1552192	1264	0.32	1228	1228	1228	1596	860	1228	1228.00	4.29	-493	1304	1266	1240	1202	1176	1285	1221	577	368	500	880	1	1	115300173	1416	-18.89	2.11	12	0.00	-65.00	582.00	1810	20221129	-32.15	1140	20231010	7.72	1700	-27.76	20230216	1140	7.72	20231010	1810	-32.15	20221129	1140	7.72	20231010	0.28	N	006490	500	576 억	4951817	N	N	2	N	N
82	20231017	160209	57	100.00	KOSPI		통신업	N	N	N	N	N	1228	16	2	1.32	490561603	393186	155.71	1214	1278	1214	1575	849	1212	1247.66	4.29	6046	1314	1262	1228	1176	1142	1246	1160	577	363	500	870	1	1	115300173	1416	-18.89	2.11	12	0.34	-65.00	582.00	1810	20221129	-32.15	1140	20231010	7.72	1700	-27.76	20230216	1140	7.72	20231010	1810	-32.15	20221129	1140	7.72	20231010	0.28	N	006490	500	576 억	4941389	N	N	2	N	N
83	20231017	150207	57	100.00	KOSPI		통신업	N	N	N	N	N	1229	17	2	1.40	470900678	377169	149.36	1214	1278	1214	1575	849	1212	1248.51	4.29	5751	1314	1262	1228	1176	1142	1246	1160	577	363	500	870	1	1	115300173	1417	-18.91	2.11	12	0.33	-65.00	582.00	1810	20221129	-32.10	1140	20231010	7.81	1700	-27.71	20230216	1140	7.81	20231010	1810	-32.10	20221129	1140	7.81	20231010	0.28	N	006490	500	576 억	4941389	N	N	2	N	N
84	20231017	140207	57	100.00	KOSPI		통신업	N	N	N	N	N	1234	22	2	1.82	437686005	350178	138.68	1214	1278	1214	1575	849	1212	1249.90	4.29	8320	1314	1262	1228	1176	1142	1246	1160	577	363	500	870	1	1	115300173	1423	-18.98	2.12	12	0.30	-65.00	582.00	1810	20221129	-31.82	1140	20231010	8.25	1700	-27.41	20230216	1140	8.25	20231010	1810	-31.82	20221129	1140	8.25	20231010	0.28	N	006490	500	576 억	4941389	N	N	2	N	N
85	20231017	130207	57	100.00	KOSPI		통신업	N	N	N	N	N	1241	29	2	2.39	412788879	330211	130.77	1214	1278	1214	1575	849	1212	1250.08	4.29	8244	1314	1262	1228	1176	1142	1246	1160	577	363	500	870	1	1	115300173	1431	-19.09	2.13	12	0.29	-65.00	582.00	1810	20221129	-31.44	1140	20231010	8.86	1700	-27.00	20230216	1140	8.86	20231010	1810	-31.44	20221129	1140	8.86	20231010	0.28	N	006490	500	576 억	4941389	N	N	2	N	N
86	20231017	120207	57	100.00	KOSPI		통신업	N	N	N	N	N	1247	35	2	2.89	392363031	313743	124.25	1214	1278	1214	1575	849	1212	1250.59	4.29	10566	1314	1262	1228	1176	1142	1246	1160	577	363	500	870	1	1	115300173	1438	-19.18	2.14	12	0.27	-65.00	582.00	1810	20221129	-31.10	1140	20231010	9.39	1700	-26.65	20230216	1140	9.39	20231010	1810	-31.10	20221129	1140	9.39	20231010	0.28	N	006490	500	576 억	4941389	N	N	2	N	N
87	20231017	110205	57	100.00	KOSPI		통신업	N	N	N	N	N	1230	18	2	1.49	335146253	267674	106.00	1214	1278	1214	1575	849	1212	1252.07	4.29	30136	1314	1262	1228	1176	1142	1246	1160	577	363	500	870	1	1	115300173	1418	-18.92	2.11	12	0.23	-65.00	582.00	1810	20221129	-32.04	1140	20231010	7.89	1700	-27.65	20230216	1140	7.89	20231010	1810	-32.04	20221129	1140	7.89	20231010	0.28	N	006490	500	576 억	4941389	N	N	2	N	N
88	20231017	100204	57	100.00	KOSPI		통신업	N	N	N	N	N	1252	40	2	3.30	278694484	222172	87.98	1214	1278	1214	1575	849	1212	1254.41	4.29	29812	1314	1262	1228	1176	1142	1246	1160	577	363	500	870	1	1	115300173	1444	-19.26	2.15	12	0.19	-65.00	582.00	1810	20221129	-30.83	1140	20231010	9.82	1700	-26.35	20230216	1140	9.82	20231010	1810	-30.83	20221129	1140	9.82	20231010	0.28	N	006490	500	576 억	4941389	N	N	2	N	N
89	20231017	090206	57	100.00	KOSPI		통신업	N	N	N	N	N	1230	18	2	1.49	14613876	11937	4.73	1214	1245	1214	1575	849	1212	1224.25	4.29	-3205	1314	1262	1228	1176	1142	1246	1160	577	363	500	870	1	1	115300173	1418	-18.92	2.11	12	0.01	-65.00	582.00	1810	20221129	-32.04	1140	20231010	7.89	1700	-27.65	20230216	1140	7.89	20231010	1810	-32.04	20221129	1140	7.89	20231010	0.28	N	006490	500	576 억	4941389	N	N	2	N	N
90	20231016	160205	57	100.00	KOSPI		통신업	N	N	N	N	N	1212	-46	5	-3.66	306083989	251221	37.05	1280	1280	1194	1635	881	1258	1218.39	4.38	-86394	1331	1294	1241	1204	1151	1313	1223	577	377	500	900	1	1	115300173	1397	-18.65	2.08	12	0.22	-65.00	582.00	1810	20221129	-33.04	1140	20231010	6.32	1700	-28.71	20230216	1140	6.32	20231010	1810	-33.04	20221129	1140	6.32	20231010	0.30	N	006490	500	576 억	5054883	N	N	2	N	N
91	20231016	150204	57	100.00	KOSPI		통신업	N	N	N	N	N	1200	-58	5	-4.61	292233584	239740	35.36	1280	1280	1194	1635	881	1258	1218.96	4.38	-80316	1331	1294	1241	1204	1151	1313	1223	577	377	500	900	1	1	115300173	1384	-18.46	2.06	12	0.21	-65.00	582.00	1810	20221129	-33.70	1140	20231010	5.26	1700	-29.41	20230216	1140	5.26	20231010	1810	-33.70	20221129	1140	5.26	20231010	0.30	N	006490	500	576 억	5054883	N	N	1	N	N
92	20231016	140206	57	100.00	KOSPI		통신업	N	N	N	N	N	1200	-58	5	-4.61	262442037	214845	31.69	1280	1280	1194	1635	881	1258	1221.54	4.38	-74244	1331	1294	1241	1204	1151	1313	1223	577	377	500	900	1	1	115300173	1384	-18.46	2.06	12	0.19	-65.00	582.00	1810	20221129	-33.70	1140	20231010	5.26	1700	-29.41	20230216	1140	5.26	20231010	1810	-33.70	20221129	1140	5.26	20231010	0.30	N	006490	500	576 억	5054883	N	N	1	N	N
93	20231016	130205	57	100.00	KOSPI		통신업	N	N	N	N	N	1202	-56	5	-4.45	240545885	196618	29.00	1280	1280	1194	1635	881	1258	1223.42	4.38	-72357	1331	1294	1241	1204	1151	1313	1223	577	377	500	900	1	1	115300173	1386	-18.49	2.07	12	0.17	-65.00	582.00	1810	20221129	-33.59	1140	20231010	5.44	1700	-29.29	20230216	1140	5.44	20231010	1810	-33.59	20221129	1140	5.44	20231010	0.30	N	006490	500	576 억	5054883	N	N	1	N	N
94	20231016	120206	57	100.00	KOSPI		통신업	N	N	N	N	N	1201	-57	5	-4.53	215240791	175529	25.89	1280	1280	1201	1635	881	1258	1226.24	4.38	-70806	1331	1294	1241	1204	1151	1313	1223	577	377	500	900	1	1	115300173	1385	-18.48	2.06	12	0.15	-65.00	582.00	1810	20221129	-33.65	1140	20231010	5.35	1700	-29.35	20230216	1140	5.35	20231010	1810	-33.65	20221129	1140	5.35	20231010	0.30	N	006490	500	576 억	5054883	N	N	1	N	N
95	20231016	110206	57	100.00	KOSPI		통신업	N	N	N	N	N	1220	-38	5	-3.02	170600007	138711	20.46	1280	1280	1212	1635	881	1258	1229.90	4.38	-44494	1331	1294	1241	1204	1151	1313	1223	577	377	500	900	1	1	115300173	1407	-18.77	2.10	12	0.12	-65.00	582.00	1810	20221129	-32.60	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1810	-32.60	20221129	1140	7.02	20231010	0.30	N	006490	500	576 억	5054883	N	N	1	N	N
96	20231016	100202	57	100.00	KOSPI		통신업	N	N	N	N	N	1222	-36	5	-2.86	136769959	111080	16.38	1280	1280	1212	1635	881	1258	1231.27	4.38	-27415	1331	1294	1241	1204	1151	1313	1223	577	377	500	900	1	1	115300173	1409	-18.80	2.10	12	0.10	-65.00	582.00	1810	20221129	-32.49	1140	20231010	7.19	1700	-28.12	20230216	1140	7.19	20231010	1810	-32.49	20221129	1140	7.19	20231010	0.30	N	006490	500	576 억	5054883	N	N	1	N	N
97	20231016	090204	57	100.00	KOSPI		통신업	N	N	N	N	N	1226	-32	5	-2.54	35449625	28213	4.16	1280	1280	1226	1635	881	1258	1256.50	4.38	-11921	1331	1294	1241	1204	1151	1313	1223	577	377	500	900	1	1	115300173	1414	-18.86	2.11	12	0.02	-65.00	582.00	1810	20221129	-32.27	1140	20231010	7.54	1700	-27.88	20230216	1140	7.54	20231010	1810	-32.27	20221129	1140	7.54	20231010	0.30	N	006490	500	576 억	5054883	N	N	1	N	N
98	20231012	160206	57	100.00	KOSPI		통신업	N	N	N	N	N	1190	21	2	1.80	177189198	149260	145.60	1171	1199	1171	1519	819	1169	1187.11	4.26	46773	1194	1181	1168	1155	1142	1188	1162	577	350	500	840	1	1	115300173	1372	-18.31	2.04	12	0.13	-65.00	582.00	1810	20221129	-34.25	1140	20231010	4.39	1700	-30.00	20230216	1140	4.39	20231010	1810	-34.25	20221129	1140	4.39	20231010	0.30	N	006490	500	576 억	4908136	N	N	5	N	N
99	20231012	150205	57	100.00	KOSPI		통신업	N	N	N	N	N	1188	19	2	1.63	173773350	146387	142.80	1171	1199	1171	1519	819	1169	1187.08	4.26	46513	1194	1181	1168	1155	1142	1188	1162	577	350	500	840	1	1	115300173	1370	-18.28	2.04	12	0.13	-65.00	582.00	1810	20221129	-34.36	1140	20231010	4.21	1700	-30.12	20230216	1140	4.21	20231010	1810	-34.36	20221129	1140	4.21	20231010	0.30	N	006490	500	576 억	4908136	N	N	6	N	N
100	20231012	140205	57	100.00	KOSPI		통신업	N	N	N	N	N	1196	27	2	2.31	146340824	123207	120.19	1171	1199	1171	1519	819	1169	1187.76	4.26	45292	1194	1181	1168	1155	1142	1188	1162	577	350	500	840	1	1	115300173	1379	-18.40	2.05	12	0.11	-65.00	582.00	1810	20221129	-33.92	1140	20231010	4.91	1700	-29.65	20230216	1140	4.91	20231010	1810	-33.92	20221129	1140	4.91	20231010	0.30	N	006490	500	576 억	4908136	N	N	6	N	N
101	20231012	130205	57	100.00	KOSPI		통신업	N	N	N	N	N	1197	28	2	2.40	134678508	113453	110.67	1171	1198	1171	1519	819	1169	1187.09	4.26	42322	1194	1181	1168	1155	1142	1188	1162	577	350	500	840	1	1	115300173	1380	-18.42	2.06	12	0.10	-65.00	582.00	1810	20221129	-33.87	1140	20231010	5.00	1700	-29.59	20230216	1140	5.00	20231010	1810	-33.87	20221129	1140	5.00	20231010	0.30	N	006490	500	576 억	4908136	N	N	6	N	N
102	20231012	120208	57	100.00	KOSPI		통신업	N	N	N	N	N	1191	22	2	1.88	113712030	95897	93.55	1171	1198	1171	1519	819	1169	1185.77	4.26	37042	1194	1181	1168	1155	1142	1188	1162	577	350	500	840	1	1	115300173	1373	-18.32	2.05	12	0.08	-65.00	582.00	1810	20221129	-34.20	1140	20231010	4.47	1700	-29.94	20230216	1140	4.47	20231010	1810	-34.20	20221129	1140	4.47	20231010	0.30	N	006490	500	576 억	4908136	N	N	6	N	N
103	20231012	110207	57	100.00	KOSPI		통신업	N	N	N	N	N	1193	24	2	2.05	93419038	78838	76.90	1171	1198	1171	1519	819	1169	1184.95	4.26	32369	1194	1181	1168	1155	1142	1188	1162	577	350	500	840	1	1	115300173	1376	-18.35	2.05	12	0.07	-65.00	582.00	1810	20221129	-34.09	1140	20231010	4.65	1700	-29.82	20230216	1140	4.65	20231010	1810	-34.09	20221129	1140	4.65	20231010	0.30	N	006490	500	576 억	4908136	N	N	6	N	N
104	20231012	100207	57	100.00	KOSPI		통신업	N	N	N	N	N	1193	24	2	2.05	68408439	57873	56.45	1171	1193	1171	1519	819	1169	1182.04	4.26	23031	1194	1181	1168	1155	1142	1188	1162	577	350	500	840	1	1	115300173	1376	-18.35	2.05	12	0.05	-65.00	582.00	1810	20221129	-34.09	1140	20231010	4.65	1700	-29.82	20230216	1140	4.65	20231010	1810	-34.09	20221129	1140	4.65	20231010	0.30	N	006490	500	576 억	4908136	N	N	6	N	N
105	20231012	090208	57	100.00	KOSPI		통신업	N	N	N	N	N	1180	11	2	0.94	519933	444	0.43	1171	1180	1171	1519	819	1169	1171.02	4.26	-10	1194	1181	1168	1155	1142	1188	1162	577	350	500	840	1	1	115300173	1361	-18.15	2.03	12	0.00	-65.00	582.00	1810	20221129	-34.81	1140	20231010	3.51	1700	-30.59	20230216	1140	3.51	20231010	1810	-34.81	20221129	1140	3.51	20231010	0.30	N	006490	500	576 억	4908136	N	N	6	N	N
106	20231011	160206	57	100.00	KOSPI		통신업	N	N	N	N	N	1169	14	2	1.21	119904735	102503	62.59	1155	1181	1155	1501	809	1155	1169.77	4.28	-17774	1191	1172	1156	1137	1121	1182	1147	577	346	500	830	1	1	115300173	1348	-17.98	2.01	12	0.09	-65.00	582.00	1810	20221129	-35.41	1140	20231010	2.54	1700	-31.24	20230216	1140	2.54	20231010	1810	-35.41	20221129	1140	2.54	20231010	0.30	N	006490	500	576 억	4929735	N	N	6	N	N
107	20231011	150205	57	100.00	KOSPI		통신업	N	N	N	N	N	1169	14	2	1.21	113113052	96668	59.02	1155	1181	1155	1501	809	1155	1170.12	4.28	-17774	1191	1172	1156	1137	1121	1182	1147	577	346	500	830	1	1	115300173	1348	-17.98	2.01	12	0.08	-65.00	582.00	1810	20221129	-35.41	1140	20231010	2.54	1700	-31.24	20230216	1140	2.54	20231010	1810	-35.41	20221129	1140	2.54	20231010	0.30	N	006490	500	576 억	4929735	N	N	0	N	N
108	20231011	140207	57	100.00	KOSPI		통신업	N	N	N	N	N	1167	12	2	1.04	95348358	81445	49.73	1155	1181	1155	1501	809	1155	1170.71	4.28	-16617	1191	1172	1156	1137	1121	1182	1147	577	346	500	830	1	1	115300173	1346	-17.95	2.01	12	0.07	-65.00	582.00	1810	20221129	-35.52	1140	20231010	2.37	1700	-31.35	20230216	1140	2.37	20231010	1810	-35.52	20221129	1140	2.37	20231010	0.30	N	006490	500	576 억	4929735	N	N	0	N	N
109	20231011	130205	57	100.00	KOSPI		통신업	N	N	N	N	N	1164	9	2	0.78	90302351	77126	47.09	1155	1181	1155	1501	809	1155	1170.84	4.28	-14673	1191	1172	1156	1137	1121	1182	1147	577	346	500	830	1	1	115300173	1342	-17.91	2.00	12	0.07	-65.00	582.00	1810	20221129	-35.69	1140	20231010	2.11	1700	-31.53	20230216	1140	2.11	20231010	1810	-35.69	20221129	1140	2.11	20231010	0.30	N	006490	500	576 억	4929735	N	N	0	N	N
110	20231011	120207	57	100.00	KOSPI		통신업	N	N	N	N	N	1173	18	2	1.56	74949336	63963	39.06	1155	1181	1155	1501	809	1155	1171.76	4.28	-13392	1191	1172	1156	1137	1121	1182	1147	577	346	500	830	1	1	115300173	1352	-18.05	2.02	12	0.06	-65.00	582.00	1810	20221129	-35.19	1140	20231010	2.89	1700	-31.00	20230216	1140	2.89	20231010	1810	-35.19	20221129	1140	2.89	20231010	0.30	N	006490	500	576 억	4929735	N	N	0	N	N
111	20231011	110206	57	100.00	KOSPI		통신업	N	N	N	N	N	1170	15	2	1.30	61981683	52866	32.28	1155	1181	1155	1501	809	1155	1172.43	4.28	-10812	1191	1172	1156	1137	1121	1182	1147	577	346	500	830	1	1	115300173	1349	-18.00	2.01	12	0.05	-65.00	582.00	1810	20221129	-35.36	1140	20231010	2.63	1700	-31.18	20230216	1140	2.63	20231010	1810	-35.36	20221129	1140	2.63	20231010	0.30	N	006490	500	576 억	4929735	N	N	0	N	N
112	20231011	100205	57	100.00	KOSPI		통신업	N	N	N	N	N	1165	10	2	0.87	35875842	30589	18.68	1155	1181	1155	1501	809	1155	1172.83	4.28	-5558	1191	1172	1156	1137	1121	1182	1147	577	346	500	830	1	1	115300173	1343	-17.92	2.00	12	0.03	-65.00	582.00	1810	20221129	-35.64	1140	20231010	2.19	1700	-31.47	20230216	1140	2.19	20231010	1810	-35.64	20221129	1140	2.19	20231010	0.30	N	006490	500	576 억	4929735	N	N	0	N	N
113	20231011	090205	57	100.00	KOSPI		통신업	N	N	N	N	N	1158	3	2	0.26	157095	136	0.08	1155	1158	1155	1501	809	1155	1155.11	4.28	-11	1191	1172	1156	1137	1121	1182	1147	577	346	500	830	1	1	115300173	1335	-17.82	1.99	12	0.00	-65.00	582.00	1810	20221129	-36.02	1140	20231010	1.58	1700	-31.88	20230216	1140	1.58	20231010	1810	-36.02	20221129	1140	1.58	20231010	0.30	N	006490	500	576 억	4929735	N	N	0	N	N
114	20231010	160204	57	100.00	KOSPI	신저가	통신업	N	N	N	N	N	1155	-1	5	-0.09	187714641	162198	126.18	1149	1175	1140	1502	810	1156	1157.32	4.28	-4068	1178	1166	1160	1148	1142	1164	1146	577	346	500	830	1	1	115300173	1332	-17.77	1.98	12	0.14	-65.00	582.00	1810	20221129	-36.19	1140	20231010	1.32	1700	-32.06	20230216	1140	1.32	20231010	1810	-36.19	20221129	1140	1.32	20231010	0.30	N	006490	500	576 억	4933515	N	N	0	N	N
115	20231010	150205	57	100.00	KOSPI	신저가	통신업	N	N	N	N	N	1155	-1	5	-0.09	173215207	149586	116.37	1149	1175	1140	1502	810	1156	1157.96	4.28	-5474	1178	1166	1160	1148	1142	1164	1146	577	346	500	830	1	1	115300173	1332	-17.77	1.98	12	0.13	-65.00	582.00	1810	20221129	-36.19	1140	20231010	1.32	1700	-32.06	20230216	1140	1.32	20231010	1810	-36.19	20221129	1140	1.32	20231010	0.30	N	006490	500	576 억	4933515	N	N	0	N	N
116	20231010	140204	57	100.00	KOSPI		통신업	N	N	N	N	N	1159	3	2	0.26	113744084	97833	76.11	1149	1175	1149	1502	810	1156	1162.64	4.28	-2543	1178	1166	1160	1148	1142	1164	1146	577	346	500	830	1	1	115300173	1336	-17.83	1.99	12	0.08	-65.00	582.00	1810	20221129	-35.97	1143	20230726	1.40	1700	-31.82	20230216	1143	1.40	20230726	1810	-35.97	20221129	1143	1.40	20230726	0.30	N	006490	500	576 억	4933515	N	N	0	N	N
117	20231010	130204	57	100.00	KOSPI		통신업	N	N	N	N	N	1160	4	2	0.35	71728370	61777	48.06	1149	1175	1149	1502	810	1156	1161.09	4.28	6504	1178	1166	1160	1148	1142	1164	1146	577	346	500	830	1	1	115300173	1337	-17.85	1.99	12	0.05	-65.00	582.00	1810	20221129	-35.91	1143	20230726	1.49	1700	-31.76	20230216	1143	1.49	20230726	1810	-35.91	20221129	1143	1.49	20230726	0.30	N	006490	500	576 억	4933515	N	N	0	N	N
118	20231010	120204	57	100.00	KOSPI		통신업	N	N	N	N	N	1171	15	2	1.30	61412946	52929	41.18	1149	1175	1149	1502	810	1156	1160.29	4.28	10459	1178	1166	1160	1148	1142	1164	1146	577	346	500	830	1	1	115300173	1350	-18.02	2.01	12	0.05	-65.00	582.00	1810	20221129	-35.30	1143	20230726	2.45	1700	-31.12	20230216	1143	2.45	20230726	1810	-35.30	20221129	1143	2.45	20230726	0.30	N	006490	500	576 억	4933515	N	N	0	N	N
119	20231010	110201	57	100.00	KOSPI		통신업	N	N	N	N	N	1160	4	2	0.35	46408552	40052	31.16	1149	1169	1149	1502	810	1156	1158.71	4.28	4305	1178	1166	1160	1148	1142	1164	1146	577	346	500	830	1	1	115300173	1337	-17.85	1.99	12	0.03	-65.00	582.00	1810	20221129	-35.91	1143	20230726	1.49	1700	-31.76	20230216	1143	1.49	20230726	1810	-35.91	20221129	1143	1.49	20230726	0.30	N	006490	500	576 억	4933515	N	N	0	N	N
120	20231010	100203	57	100.00	KOSPI		통신업	N	N	N	N	N	1158	2	2	0.17	24919785	21511	16.73	1149	1169	1149	1502	810	1156	1158.47	4.28	4282	1178	1166	1160	1148	1142	1164	1146	577	346	500	830	1	1	115300173	1335	-17.82	1.99	12	0.02	-65.00	582.00	1810	20221129	-36.02	1143	20230726	1.31	1700	-31.88	20230216	1143	1.31	20230726	1810	-36.02	20221129	1143	1.31	20230726	0.30	N	006490	500	576 억	4933515	N	N	0	N	N
121	20231010	090205	57	100.00	KOSPI		통신업	N	N	N	N	N	1155	-1	5	-0.09	2310807	2011	1.56	1149	1155	1149	1502	810	1156	1149.08	4.28	557	1178	1166	1160	1148	1142	1164	1146	577	346	500	830	1	1	115300173	1332	-17.77	1.98	12	0.00	-65.00	582.00	1810	20221129	-36.19	1143	20230726	1.05	1700	-32.06	20230216	1143	1.05	20230726	1810	-36.19	20221129	1143	1.05	20230726	0.30	N	006490	500	576 억	4933515	N	N	0	N	N
122	20231006	160204	57	100.00	KOSPI		통신업	N	N	N	N	N	1156	-6	5	-0.52	148190845	127561	74.55	1163	1172	1154	1510	814	1162	1161.73	4.28	-4458	1198	1180	1163	1145	1128	1171	1136	577	348	500	830	1	1	115300173	1333	-17.78	1.99	12	0.11	-65.00	582.00	1810	20221129	-36.13	1143	20230726	1.14	1700	-32.00	20230216	1143	1.14	20230726	1810	-36.13	20221129	1143	1.14	20230726	0.30	N	006490	500	576 억	4935442	N	N	0	N	N
123	20231006	150200	57	100.00	KOSPI		통신업	N	N	N	N	N	1161	-1	5	-0.09	136897703	117803	68.85	1163	1172	1154	1510	814	1162	1162.09	4.28	2490	1198	1180	1163	1145	1128	1171	1136	577	348	500	830	1	1	115300173	1339	-17.86	1.99	12	0.10	-65.00	582.00	1810	20221129	-35.86	1143	20230726	1.57	1700	-31.71	20230216	1143	1.57	20230726	1810	-35.86	20221129	1143	1.57	20230726	0.30	N	006490	500	576 억	4935442	N	N	0	N	N
124	20231006	140202	57	100.00	KOSPI		통신업	N	N	N	N	N	1168	6	2	0.52	78469546	67410	39.40	1163	1172	1158	1510	814	1162	1164.06	4.28	-2190	1198	1180	1163	1145	1128	1171	1136	577	348	500	830	1	1	115300173	1347	-17.97	2.01	12	0.06	-65.00	582.00	1810	20221129	-35.47	1143	20230726	2.19	1700	-31.29	20230216	1143	2.19	20230726	1810	-35.47	20221129	1143	2.19	20230726	0.30	N	006490	500	576 억	4935442	N	N	0	N	N
125	20231006	130200	57	100.00	KOSPI		통신업	N	N	N	N	N	1164	2	2	0.17	70557187	60619	35.43	1163	1172	1158	1510	814	1162	1163.95	4.28	-2079	1198	1180	1163	1145	1128	1171	1136	577	348	500	830	1	1	115300173	1342	-17.91	2.00	12	0.05	-65.00	582.00	1810	20221129	-35.69	1143	20230726	1.84	1700	-31.53	20230216	1143	1.84	20230726	1810	-35.69	20221129	1143	1.84	20230726	0.30	N	006490	500	576 억	4935442	N	N	0	N	N
126	20231006	120200	57	100.00	KOSPI		통신업	N	N	N	N	N	1164	2	2	0.17	63816637	54820	32.04	1163	1172	1158	1510	814	1162	1164.11	4.28	-2079	1198	1180	1163	1145	1128	1171	1136	577	348	500	830	1	1	115300173	1342	-17.91	2.00	12	0.05	-65.00	582.00	1810	20221129	-35.69	1143	20230726	1.84	1700	-31.53	20230216	1143	1.84	20230726	1810	-35.69	20221129	1143	1.84	20230726	0.30	N	006490	500	576 억	4935442	N	N	0	N	N
127	20231006	110158	57	100.00	KOSPI		통신업	N	N	N	N	N	1163	1	2	0.09	40051964	34404	20.11	1163	1172	1158	1510	814	1162	1164.17	4.28	314	1198	1180	1163	1145	1128	1171	1136	577	348	500	830	1	1	115300173	1341	-17.89	2.00	12	0.03	-65.00	582.00	1810	20221129	-35.75	1143	20230726	1.75	1700	-31.59	20230216	1143	1.75	20230726	1810	-35.75	20221129	1143	1.75	20230726	0.30	N	006490	500	576 억	4935442	N	N	0	N	N
128	20231006	100201	57	100.00	KOSPI		통신업	N	N	N	N	N	1170	8	2	0.69	22878858	19639	11.48	1163	1172	1158	1510	814	1162	1164.97	4.28	757	1198	1180	1163	1145	1128	1171	1136	577	348	500	830	1	1	115300173	1349	-18.00	2.01	12	0.02	-65.00	582.00	1810	20221129	-35.36	1143	20230726	2.36	1700	-31.18	20230216	1143	2.36	20230726	1810	-35.36	20221129	1143	2.36	20230726	0.30	N	006490	500	576 억	4935442	N	N	0	N	N
129	20231006	090157	57	100.00	KOSPI		통신업	N	N	N	N	N	1163	1	2	0.09	923942	797	0.47	1163	1163	1158	1510	814	1162	1159.27	4.28	-204	1198	1180	1163	1145	1128	1171	1136	577	348	500	830	1	1	115300173	1341	-17.89	2.00	12	0.00	-65.00	582.00	1810	20221129	-35.75	1143	20230726	1.75	1700	-31.59	20230216	1143	1.75	20230726	1810	-35.75	20221129	1143	1.75	20230726	0.30	N	006490	500	576 억	4935442	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History