KissMeData/126560/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160845	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3915	-50	5	-1.26	674715705	171207	93.62	3985	3990	3895	5150	2780	3965	3940.97	2.90	-18427	2405	4111	4037	3971	3897	3831	4005	3865	551	1185	500	2930	5	1	110202945	4314	-230.29	0.58	12	0.16	-17.00	6724.00	4955	20240503	-20.99	2530	20230727	54.74	4955	-20.99	20240503	2920	34.08	20240117	4955	-20.99	20240503	2530	54.74	20230727	1.03	N	126560	500	551 억	1568433	N	N	0	N	N
3	20240531	150843	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3905	-60	5	-1.51	626537285	158912	86.89	3985	3990	3895	5150	2780	3965	3942.67	2.92	-12458	8086	4111	4037	3971	3897	3831	4005	3865	551	1185	500	2930	5	1	110202945	4303	-229.71	0.58	12	0.14	-17.00	6724.00	4955	20240503	-21.19	2530	20230727	54.35	4955	-21.19	20240503	2920	33.73	20240117	4955	-21.19	20240503	2530	54.35	20230727	1.03	N	126560	500	551 억	1574402	N	N	0	N	N
4	20240531	140843	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3940	-25	5	-0.63	401861685	101479	55.49	3985	3990	3915	5150	2780	3965	3960.05	2.90	-21306	-4017	4111	4037	3971	3897	3831	4005	3865	551	1185	500	2930	5	1	110202945	4342	-231.76	0.59	12	0.09	-17.00	6724.00	4955	20240503	-20.48	2530	20230727	55.73	4955	-20.48	20240503	2920	34.93	20240117	4955	-20.48	20240503	2530	55.73	20230727	1.03	N	126560	500	551 억	1565554	N	N	0	N	N
5	20240531	130847	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3965	0	3	0.00	317052585	80017	43.75	3985	3990	3915	5150	2780	3965	3962.32	2.91	-16339	-2961	4111	4037	3971	3897	3831	4005	3865	551	1185	500	2930	5	1	110202945	4370	-233.24	0.59	12	0.07	-17.00	6724.00	4955	20240503	-19.98	2530	20230727	56.72	4955	-19.98	20240503	2920	35.79	20240117	4955	-19.98	20240503	2530	56.72	20230727	1.03	N	126560	500	551 억	1570521	N	N	0	N	N
6	20240531	120852	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3970	5	2	0.13	269316725	67972	37.17	3985	3990	3915	5150	2780	3965	3962.17	2.92	-10156	-1123	4111	4037	3971	3897	3831	4005	3865	551	1185	500	2930	5	1	110202945	4375	-233.53	0.59	12	0.06	-17.00	6724.00	4955	20240503	-19.88	2530	20230727	56.92	4955	-19.88	20240503	2920	35.96	20240117	4955	-19.88	20240503	2530	56.92	20230727	1.03	N	126560	500	551 억	1576704	N	N	0	N	N
7	20240531	110847	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3975	10	2	0.25	199591495	50454	27.59	3985	3985	3915	5150	2780	3965	3955.91	2.92	-11183	-5893	4111	4037	3971	3897	3831	4005	3865	551	1185	500	2930	5	1	110202945	4381	-233.82	0.59	12	0.05	-17.00	6724.00	4955	20240503	-19.78	2530	20230727	57.11	4955	-19.78	20240503	2920	36.13	20240117	4955	-19.78	20240503	2530	57.11	20230727	1.03	N	126560	500	551 억	1575677	N	N	0	N	N
8	20240531	100846	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3945	-20	5	-0.50	72900925	18549	10.14	3985	3985	3915	5150	2780	3965	3930.18	2.93	-6835	-5463	4111	4037	3971	3897	3831	4005	3865	551	1185	500	2930	5	1	110202945	4348	-232.06	0.59	12	0.02	-17.00	6724.00	4955	20240503	-20.38	2530	20230727	55.93	4955	-20.38	20240503	2920	35.10	20240117	4955	-20.38	20240503	2530	55.93	20230727	1.03	N	126560	500	551 억	1580025	N	N	0	N	N
9	20240531	090846	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3925	-40	5	-1.01	15959285	4057	2.22	3985	3985	3915	5150	2780	3965	3933.77	2.94	-1002	-1002	4111	4037	3971	3897	3831	4005	3865	551	1185	500	2930	5	1	110202945	4325	-230.88	0.58	12	0.00	-17.00	6724.00	4955	20240503	-20.79	2530	20230727	55.14	4955	-20.79	20240503	2920	34.42	20240117	4955	-20.79	20240503	2530	55.14	20230727	1.03	N	126560	500	551 억	1585858	N	N	0	N	N
10	20240530	160841	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3965	-50	5	-1.25	724080810	182860	148.53	4015	4045	3905	5210	2815	4015	3959.75	2.94	-15079	-15006	4091	4052	4011	3972	3931	4055	3975	551	1195	500	2970	5	1	110202945	4370	-233.24	0.59	12	0.17	-17.00	6724.00	4955	20240503	-19.98	2530	20230727	56.72	4955	-19.98	20240503	2920	35.79	20240117	4955	-19.98	20240503	2530	56.72	20230727	1.05	N	126560	500	551 억	1586860	N	N	0	N	N
11	20240530	150843	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3920	-95	5	-2.37	623306475	157388	127.84	4015	4045	3905	5210	2815	4015	3960.32	2.96	-5554	-5481	4091	4052	4011	3972	3931	4055	3975	551	1195	500	2970	5	1	110202945	4320	-230.59	0.58	12	0.14	-17.00	6724.00	4955	20240503	-20.89	2530	20230727	54.94	4955	-20.89	20240503	2920	34.25	20240117	4955	-20.89	20240503	2530	54.94	20230727	1.05	N	126560	500	551 억	1596385	N	N	0	N	N
12	20240530	140842	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3920	-95	5	-2.37	521968775	131520	106.83	4015	4045	3905	5210	2815	4015	3968.74	2.94	-12528	-12884	4091	4052	4011	3972	3931	4055	3975	551	1195	500	2970	5	1	110202945	4320	-230.59	0.58	12	0.12	-17.00	6724.00	4955	20240503	-20.89	2530	20230727	54.94	4955	-20.89	20240503	2920	34.25	20240117	4955	-20.89	20240503	2530	54.94	20230727	1.05	N	126560	500	551 억	1589411	N	N	0	N	N
13	20240530	130843	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3990	-25	5	-0.62	261552815	65520	53.22	4015	4045	3975	5210	2815	4015	3991.95	2.97	111	111	4091	4052	4011	3972	3931	4055	3975	551	1195	500	2970	5	1	110202945	4397	-234.71	0.59	12	0.06	-17.00	6724.00	4955	20240503	-19.48	2530	20230727	57.71	4955	-19.48	20240503	2920	36.64	20240117	4955	-19.48	20240503	2530	57.71	20230727	1.05	N	126560	500	551 억	1602050	N	N	0	N	N
14	20240530	120840	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4000	-15	5	-0.37	145000335	36247	29.44	4015	4045	3975	5210	2815	4015	4000.34	2.96	-2111	-2111	4091	4052	4011	3972	3931	4055	3975	551	1195	500	2970	5	1	110202945	4408	-235.29	0.59	12	0.03	-17.00	6724.00	4955	20240503	-19.27	2530	20230727	58.10	4955	-19.27	20240503	2920	36.99	20240117	4955	-19.27	20240503	2530	58.10	20230727	1.05	N	126560	500	551 억	1599828	N	N	0	N	N
15	20240530	110842	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4000	-15	5	-0.37	90299745	22624	18.38	4015	4025	3975	5210	2815	4015	3991.33	2.97	482	482	4091	4052	4011	3972	3931	4055	3975	551	1195	500	2970	5	1	110202945	4408	-235.29	0.59	12	0.02	-17.00	6724.00	4955	20240503	-19.27	2530	20230727	58.10	4955	-19.27	20240503	2920	36.99	20240117	4955	-19.27	20240503	2530	58.10	20230727	1.05	N	126560	500	551 억	1602421	N	N	0	N	N
16	20240530	100842	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4010	-5	5	-0.12	56090195	14070	11.43	4015	4025	3975	5210	2815	4015	3986.51	2.96	-1026	-1026	4091	4052	4011	3972	3931	4055	3975	551	1195	500	2970	5	1	110202945	4419	-235.88	0.60	12	0.01	-17.00	6724.00	4955	20240503	-19.07	2530	20230727	58.50	4955	-19.07	20240503	2920	37.33	20240117	4955	-19.07	20240503	2530	58.50	20230727	1.05	N	126560	500	551 억	1600913	N	N	0	N	N
17	20240530	090842	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3980	-35	5	-0.87	4317840	1081	0.88	4015	4015	3980	5210	2815	4015	3994.30	2.97	-536	-536	4091	4052	4011	3972	3931	4055	3975	551	1195	500	2970	5	1	110202945	4386	-234.12	0.59	12	0.00	-17.00	6724.00	4955	20240503	-19.68	2530	20230727	57.31	4955	-19.68	20240503	2920	36.30	20240117	4955	-19.68	20240503	2530	57.31	20230727	1.05	N	126560	500	551 억	1601403	N	N	0	N	N
18	20240529	160835	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4015	0	3	0.00	490400260	122763	101.97	4015	4050	3970	5210	2815	4015	3994.69	2.97	-50885	-50992	4065	4040	3995	3970	3925	4052	3982	551	1195	500	2970	5	1	110202945	4425	-236.18	0.60	12	0.11	-17.00	6724.00	4955	20240503	-18.97	2530	20230727	58.70	4955	-18.97	20240503	2920	37.50	20240117	4955	-18.97	20240503	2530	58.70	20230727	1.06	N	126560	500	551 억	1601939	N	N	0	N	N
19	20240529	150834	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4000	-15	5	-0.37	436931210	109412	90.88	4015	4050	3970	5210	2815	4015	3993.45	2.98	-46032	-46167	4065	4040	3995	3970	3925	4052	3982	551	1195	500	2970	5	1	110202945	4408	-235.29	0.59	12	0.10	-17.00	6724.00	4955	20240503	-19.27	2530	20230727	58.10	4955	-19.27	20240503	2920	36.99	20240117	4955	-19.27	20240503	2530	58.10	20230727	1.06	N	126560	500	551 억	1606792	N	N	0	N	N
20	20240529	140835	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3990	-25	5	-0.62	377517395	94533	78.52	4015	4050	3970	5210	2815	4015	3993.50	2.99	-39099	-39279	4065	4040	3995	3970	3925	4052	3982	551	1195	500	2970	5	1	110202945	4397	-234.71	0.59	12	0.09	-17.00	6724.00	4955	20240503	-19.48	2530	20230727	57.71	4955	-19.48	20240503	2920	36.64	20240117	4955	-19.48	20240503	2530	57.71	20230727	1.06	N	126560	500	551 억	1613725	N	N	0	N	N
21	20240529	130838	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3980	-35	5	-0.87	318822080	79783	66.27	4015	4050	3970	5210	2815	4015	3996.12	3.00	-32277	-32457	4065	4040	3995	3970	3925	4052	3982	551	1195	500	2970	5	1	110202945	4386	-234.12	0.59	12	0.07	-17.00	6724.00	4955	20240503	-19.68	2530	20230727	57.31	4955	-19.68	20240503	2920	36.30	20240117	4955	-19.68	20240503	2530	57.31	20230727	1.06	N	126560	500	551 억	1620547	N	N	0	N	N
22	20240529	120840	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3980	-35	5	-0.87	294376565	73640	61.16	4015	4050	3970	5210	2815	4015	3997.51	3.00	-30161	-30341	4065	4040	3995	3970	3925	4052	3982	551	1195	500	2970	5	1	110202945	4386	-234.12	0.59	12	0.07	-17.00	6724.00	4955	20240503	-19.68	2530	20230727	57.31	4955	-19.68	20240503	2920	36.30	20240117	4955	-19.68	20240503	2530	57.31	20230727	1.06	N	126560	500	551 억	1622663	N	N	0	N	N
23	20240529	110837	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4005	-10	5	-0.25	183727200	45875	38.10	4015	4050	3980	5210	2815	4015	4004.95	3.03	-18295	-18462	4065	4040	3995	3970	3925	4052	3982	551	1195	500	2970	5	1	110202945	4414	-235.59	0.60	12	0.04	-17.00	6724.00	4955	20240503	-19.17	2530	20230727	58.30	4955	-19.17	20240503	2920	37.16	20240117	4955	-19.17	20240503	2530	58.30	20230727	1.06	N	126560	500	551 억	1634529	N	N	0	N	N
24	20240529	100835	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3985	-30	5	-0.75	132409275	33058	27.46	4015	4050	3980	5210	2815	4015	4005.36	3.03	-15279	-15446	4065	4040	3995	3970	3925	4052	3982	551	1195	500	2970	5	1	110202945	4392	-234.41	0.59	12	0.03	-17.00	6724.00	4955	20240503	-19.58	2530	20230727	57.51	4955	-19.58	20240503	2920	36.47	20240117	4955	-19.58	20240503	2530	57.51	20230727	1.06	N	126560	500	551 억	1637545	N	N	0	N	N
25	20240529	090832	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4025	10	2	0.25	16263625	4056	3.37	4015	4025	4000	5210	2815	4015	4009.77	3.06	-1536	-1536	4065	4040	3995	3970	3925	4052	3982	551	1195	500	2970	5	1	110202945	4436	-236.76	0.60	12	0.00	-17.00	6724.00	4955	20240503	-18.77	2530	20230727	59.09	4955	-18.77	20240503	2920	37.84	20240117	4955	-18.77	20240503	2530	59.09	20230727	1.06	N	126560	500	551 억	1651288	N	N	0	N	N
26	20240528	160829	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4015	50	2	1.26	478916620	120018	76.24	3950	4020	3950	5150	2780	3965	3990.21	3.06	14733	15841	4005	3985	3960	3940	3915	3972	3927	551	1185	500	2930	5	1	110202945	4425	-236.18	0.60	12	0.11	-17.00	6724.00	4955	20240503	-18.97	2530	20230727	58.70	4955	-18.97	20240503	2920	37.50	20240117	4955	-18.97	20240503	2530	58.70	20230727	1.06	N	126560	500	551 억	1652824	N	N	0	N	N
27	20240528	150832	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4000	35	2	0.88	444315385	111388	70.76	3950	4020	3950	5150	2780	3965	3988.90	3.06	15786	16839	4005	3985	3960	3940	3915	3972	3927	551	1185	500	2930	5	1	110202945	4408	-235.29	0.59	12	0.10	-17.00	6724.00	4955	20240503	-19.27	2530	20230727	58.10	4955	-19.27	20240503	2920	36.99	20240117	4955	-19.27	20240503	2530	58.10	20230727	1.06	N	126560	500	551 억	1653877	N	N	0	N	N
28	20240528	140833	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4000	35	2	0.88	398853910	100014	63.53	3950	4020	3950	5150	2780	3965	3987.98	3.06	16535	17515	4005	3985	3960	3940	3915	3972	3927	551	1185	500	2930	5	1	110202945	4408	-235.29	0.59	12	0.09	-17.00	6724.00	4955	20240503	-19.27	2530	20230727	58.10	4955	-19.27	20240503	2920	36.99	20240117	4955	-19.27	20240503	2530	58.10	20230727	1.06	N	126560	500	551 억	1654626	N	N	0	N	N
29	20240528	130830	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4000	35	2	0.88	365866240	91760	58.29	3950	4020	3950	5150	2780	3965	3987.21	3.07	17755	18735	4005	3985	3960	3940	3915	3972	3927	551	1185	500	2930	5	1	110202945	4408	-235.29	0.59	12	0.08	-17.00	6724.00	4955	20240503	-19.27	2530	20230727	58.10	4955	-19.27	20240503	2920	36.99	20240117	4955	-19.27	20240503	2530	58.10	20230727	1.06	N	126560	500	551 억	1655846	N	N	0	N	N
30	20240528	120830	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3995	30	2	0.76	338138620	84807	53.87	3950	4020	3950	5150	2780	3965	3987.15	3.07	17851	18321	4005	3985	3960	3940	3915	3972	3927	551	1185	500	2930	5	1	110202945	4403	-235.00	0.59	12	0.08	-17.00	6724.00	4955	20240503	-19.37	2530	20230727	57.91	4955	-19.37	20240503	2920	36.82	20240117	4955	-19.37	20240503	2530	57.91	20230727	1.06	N	126560	500	551 억	1655942	N	N	0	N	N
31	20240528	110815	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4005	40	2	1.01	233823520	58664	37.27	3950	4020	3950	5150	2780	3965	3985.81	3.06	15757	15907	4005	3985	3960	3940	3915	3972	3927	551	1185	500	2930	5	1	110202945	4414	-235.59	0.60	12	0.05	-17.00	6724.00	4955	20240503	-19.17	2530	20230727	58.30	4955	-19.17	20240503	2920	37.16	20240117	4955	-19.17	20240503	2530	58.30	20230727	1.06	N	126560	500	551 억	1653848	N	N	0	N	N
32	20240528	100831	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3970	5	2	0.13	123298340	31010	19.70	3950	3995	3950	5150	2780	3965	3976.08	3.05	9209	8488	4005	3985	3960	3940	3915	3972	3927	551	1185	500	2930	5	1	110202945	4375	-233.53	0.59	12	0.03	-17.00	6724.00	4955	20240503	-19.88	2530	20230727	56.92	4955	-19.88	20240503	2920	35.96	20240117	4955	-19.88	20240503	2530	56.92	20230727	1.06	N	126560	500	551 억	1647300	N	N	0	N	N
33	20240528	090832	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3980	15	2	0.38	3646405	919	0.58	3950	3985	3950	5150	2780	3965	3967.80	3.03	-169	-169	4005	3985	3960	3940	3915	3972	3927	551	1185	500	2930	5	1	110202945	4386	-234.12	0.59	12	0.00	-17.00	6724.00	4955	20240503	-19.68	2530	20230727	57.31	4955	-19.68	20240503	2920	36.30	20240117	4955	-19.68	20240503	2530	57.31	20230727	1.06	N	126560	500	551 억	1637922	N	N	0	N	N
34	20240527	160820	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3965	-5	5	-0.13	621136755	157236	85.23	3975	3980	3935	5160	2780	3970	3950.35	3.03	-52086	-52516	4090	4030	3945	3885	3800	4060	3915	551	1190	500	2930	5	1	110202945	4370	-233.24	0.59	12	0.14	-17.00	6724.00	4955	20240503	-19.98	2530	20230727	56.72	4955	-19.98	20240503	2920	35.79	20240117	4955	-19.98	20240503	2530	56.72	20230727	1.06	N	126560	500	551 억	1638091	N	N	0	N	N
35	20240527	150832	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3955	-15	5	-0.38	582614150	147511	79.95	3975	3980	3935	5160	2780	3970	3949.63	3.04	-47180	-47802	4090	4030	3945	3885	3800	4060	3915	551	1190	500	2930	5	1	110202945	4359	-232.65	0.59	12	0.13	-17.00	6724.00	4955	20240503	-20.18	2530	20230727	56.32	4955	-20.18	20240503	2920	35.45	20240117	4955	-20.18	20240503	2530	56.32	20230727	1.06	N	126560	500	551 억	1642997	N	N	0	N	N
36	20240527	140829	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3950	-20	5	-0.50	448820200	113629	61.59	3975	3980	3935	5160	2780	3970	3949.87	3.08	-29145	-29319	4090	4030	3945	3885	3800	4060	3915	551	1190	500	2930	5	1	110202945	4353	-232.35	0.59	12	0.10	-17.00	6724.00	4955	20240503	-20.28	2530	20230727	56.13	4955	-20.28	20240503	2920	35.27	20240117	4955	-20.28	20240503	2530	56.13	20230727	1.06	N	126560	500	551 억	1661032	N	N	0	N	N
37	20240527	130829	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3950	-20	5	-0.50	386644140	97928	53.08	3975	3980	3935	5160	2780	3970	3948.25	3.08	-25076	-25250	4090	4030	3945	3885	3800	4060	3915	551	1190	500	2930	5	1	110202945	4353	-232.35	0.59	12	0.09	-17.00	6724.00	4955	20240503	-20.28	2530	20230727	56.13	4955	-20.28	20240503	2920	35.27	20240117	4955	-20.28	20240503	2530	56.13	20230727	1.06	N	126560	500	551 억	1665101	N	N	0	N	N
38	20240527	120829	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3955	-15	5	-0.38	317721445	80469	43.62	3975	3980	3935	5160	2780	3970	3948.37	3.10	-15565	-15688	4090	4030	3945	3885	3800	4060	3915	551	1190	500	2930	5	1	110202945	4359	-232.65	0.59	12	0.07	-17.00	6724.00	4955	20240503	-20.18	2530	20230727	56.32	4955	-20.18	20240503	2920	35.45	20240117	4955	-20.18	20240503	2530	56.32	20230727	1.06	N	126560	500	551 억	1674612	N	N	0	N	N
39	20240527	110829	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3945	-25	5	-0.63	264062040	66916	36.27	3975	3980	3935	5160	2780	3970	3946.17	3.12	-7928	-8051	4090	4030	3945	3885	3800	4060	3915	551	1190	500	2930	5	1	110202945	4348	-232.06	0.59	12	0.06	-17.00	6724.00	4955	20240503	-20.38	2530	20230727	55.93	4955	-20.38	20240503	2920	35.10	20240117	4955	-20.38	20240503	2530	55.93	20230727	1.06	N	126560	500	551 억	1682249	N	N	0	N	N
40	20240527	100827	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3940	-30	5	-0.76	161561595	40931	22.19	3975	3980	3935	5160	2780	3970	3947.17	3.12	-6347	-6470	4090	4030	3945	3885	3800	4060	3915	551	1190	500	2930	5	1	110202945	4342	-231.76	0.59	12	0.04	-17.00	6724.00	4955	20240503	-20.48	2530	20230727	55.73	4955	-20.48	20240503	2920	34.93	20240117	4955	-20.48	20240503	2530	55.73	20230727	1.06	N	126560	500	551 억	1683830	N	N	0	N	N
41	20240527	090828	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3970	0	3	0.00	23057925	5818	3.15	3975	3980	3940	5160	2780	3970	3963.20	3.12	-3036	-3159	4090	4030	3945	3885	3800	4060	3915	551	1190	500	2930	5	1	110202945	4375	-233.53	0.59	12	0.01	-17.00	6724.00	4955	20240503	-19.88	2530	20230727	56.92	4955	-19.88	20240503	2920	35.96	20240117	4955	-19.88	20240503	2530	56.92	20230727	1.06	N	126560	500	551 억	1687141	N	N	0	N	N
42	20240524	160744	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3970	40	2	1.02	724717225	183800	87.61	3905	4005	3860	5100	2755	3930	3942.97	3.13	-14462	-14408	4030	3980	3885	3835	3740	4005	3860	551	1170	500	2900	5	1	110202945	4375	-233.53	0.59	12	0.17	-17.00	6724.00	4955	20240503	-19.88	2530	20230727	56.92	4955	-19.88	20240503	2920	35.96	20240117	4955	-19.88	20240503	2530	56.92	20230727	1.06	N	126560	500	551 억	1690177	N	N	0	N	N
43	20240524	150744	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3990	60	2	1.53	602344320	152966	72.92	3905	4005	3860	5100	2755	3930	3937.77	3.13	-14698	-14718	4030	3980	3885	3835	3740	4005	3860	551	1170	500	2900	5	1	110202945	4397	-234.71	0.59	12	0.14	-17.00	6724.00	4955	20240503	-19.48	2530	20230727	57.71	4955	-19.48	20240503	2920	36.64	20240117	4955	-19.48	20240503	2530	57.71	20230727	1.06	N	126560	500	551 억	1689941	N	N	0	N	N
44	20240524	140749	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3965	35	2	0.89	446010395	113699	54.20	3905	3965	3860	5100	2755	3930	3922.73	3.15	-3208	-3103	4030	3980	3885	3835	3740	4005	3860	551	1170	500	2900	5	1	110202945	4370	-233.24	0.59	12	0.10	-17.00	6724.00	4955	20240503	-19.98	2530	20230727	56.72	4955	-19.98	20240503	2920	35.79	20240117	4955	-19.98	20240503	2530	56.72	20230727	1.06	N	126560	500	551 억	1701431	N	N	0	N	N
45	20240524	130744	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3955	25	2	0.64	330478960	84459	40.26	3905	3965	3860	5100	2755	3930	3912.89	3.15	-6200	-6095	4030	3980	3885	3835	3740	4005	3860	551	1170	500	2900	5	1	110202945	4359	-232.65	0.59	12	0.08	-17.00	6724.00	4955	20240503	-20.18	2530	20230727	56.32	4955	-20.18	20240503	2920	35.45	20240117	4955	-20.18	20240503	2530	56.32	20230727	1.06	N	126560	500	551 억	1698439	N	N	0	N	N
46	20240524	120747	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3945	15	2	0.38	271407565	69504	33.13	3905	3945	3860	5100	2755	3930	3904.92	3.15	-3688	-3615	4030	3980	3885	3835	3740	4005	3860	551	1170	500	2900	5	1	110202945	4348	-232.06	0.59	12	0.06	-17.00	6724.00	4955	20240503	-20.38	2530	20230727	55.93	4955	-20.38	20240503	2920	35.10	20240117	4955	-20.38	20240503	2530	55.93	20230727	1.06	N	126560	500	551 억	1700951	N	N	0	N	N
47	20240524	110744	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3930	0	3	0.00	214014265	54922	26.18	3905	3935	3860	5100	2755	3930	3896.69	3.15	-2800	-2727	4030	3980	3885	3835	3740	4005	3860	551	1170	500	2900	5	1	110202945	4331	-231.18	0.58	12	0.05	-17.00	6724.00	4955	20240503	-20.69	2530	20230727	55.34	4955	-20.69	20240503	2920	34.59	20240117	4955	-20.69	20240503	2530	55.34	20230727	1.06	N	126560	500	551 억	1701839	N	N	0	N	N
48	20240524	100750	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3915	-15	5	-0.38	178009180	45747	21.81	3905	3920	3860	5100	2755	3930	3891.17	3.16	555	628	4030	3980	3885	3835	3740	4005	3860	551	1170	500	2900	5	1	110202945	4314	-230.29	0.58	12	0.04	-17.00	6724.00	4955	20240503	-20.99	2530	20230727	54.74	4955	-20.99	20240503	2920	34.08	20240117	4955	-20.99	20240503	2530	54.74	20230727	1.06	N	126560	500	551 억	1705194	N	N	0	N	N
49	20240524	090745	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3880	-50	5	-1.27	38006690	9760	4.65	3905	3905	3875	5100	2755	3930	3894.13	3.16	157	157	4030	3980	3885	3835	3740	4005	3860	551	1170	500	2900	5	1	110202945	4276	-228.24	0.58	12	0.01	-17.00	6724.00	4955	20240503	-21.70	2530	20230727	53.36	4955	-21.70	20240503	2920	32.88	20240117	4955	-21.70	20240503	2530	53.36	20230727	1.06	N	126560	500	551 억	1704796	N	N	0	N	N
50	20240523	160742	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3930	120	2	3.15	809259275	208690	191.83	3790	3935	3790	4950	2670	3810	3876.79	3.15	55940	55823	3853	3831	3798	3776	3743	3842	3787	551	1140	500	2810	5	1	110202945	4331	-231.18	0.58	12	0.19	-17.00	6724.00	4955	20240503	-20.69	2530	20230727	55.34	4955	-20.69	20240503	2920	34.59	20240117	4955	-20.69	20240503	2530	55.34	20230727	1.06	N	126560	500	551 억	1702943	N	N	0	N	N
51	20240523	150747	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3890	80	2	2.10	706586975	182503	167.76	3790	3935	3790	4950	2670	3810	3871.68	3.16	60775	58781	3853	3831	3798	3776	3743	3842	3787	551	1140	500	2810	5	1	110202945	4287	-228.82	0.58	12	0.17	-17.00	6724.00	4955	20240503	-21.49	2530	20230727	53.75	4955	-21.49	20240503	2920	33.22	20240117	4955	-21.49	20240503	2530	53.75	20230727	1.06	N	126560	500	551 억	1707778	N	N	0	N	N
52	20240523	140749	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3885	75	2	1.97	677256605	174960	160.83	3790	3935	3790	4950	2670	3810	3870.96	3.16	56788	55034	3853	3831	3798	3776	3743	3842	3787	551	1140	500	2810	5	1	110202945	4281	-228.53	0.58	12	0.16	-17.00	6724.00	4955	20240503	-21.59	2530	20230727	53.56	4955	-21.59	20240503	2920	33.05	20240117	4955	-21.59	20240503	2530	53.56	20230727	1.06	N	126560	500	551 억	1703791	N	N	0	N	N
53	20240523	130747	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3900	90	2	2.36	625879405	161740	148.67	3790	3935	3790	4950	2670	3810	3869.70	3.14	50392	49006	3853	3831	3798	3776	3743	3842	3787	551	1140	500	2810	5	1	110202945	4298	-229.41	0.58	12	0.15	-17.00	6724.00	4955	20240503	-21.29	2530	20230727	54.15	4955	-21.29	20240503	2920	33.56	20240117	4955	-21.29	20240503	2530	54.15	20230727	1.06	N	126560	500	551 억	1697395	N	N	0	N	N
54	20240523	120743	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3900	90	2	2.36	601537795	155497	142.93	3790	3935	3790	4950	2670	3810	3868.52	3.14	49057	46818	3853	3831	3798	3776	3743	3842	3787	551	1140	500	2810	5	1	110202945	4298	-229.41	0.58	12	0.14	-17.00	6724.00	4955	20240503	-21.29	2530	20230727	54.15	4955	-21.29	20240503	2920	33.56	20240117	4955	-21.29	20240503	2530	54.15	20230727	1.06	N	126560	500	551 억	1696060	N	N	0	N	N
55	20240523	110742	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3910	100	2	2.62	525588515	136059	125.07	3790	3935	3790	4950	2670	3810	3862.99	3.15	53098	48500	3853	3831	3798	3776	3743	3842	3787	551	1140	500	2810	5	1	110202945	4309	-230.00	0.58	12	0.12	-17.00	6724.00	4955	20240503	-21.09	2530	20230727	54.55	4955	-21.09	20240503	2920	33.90	20240117	4955	-21.09	20240503	2530	54.55	20230727	1.06	N	126560	500	551 억	1700101	N	N	0	N	N
56	20240523	100744	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3870	60	2	1.57	322395865	83904	77.13	3790	3880	3790	4950	2670	3810	3842.48	3.11	30061	28247	3853	3831	3798	3776	3743	3842	3787	551	1140	500	2810	5	1	110202945	4265	-227.65	0.58	12	0.08	-17.00	6724.00	4955	20240503	-21.90	2530	20230727	52.96	4955	-21.90	20240503	2920	32.53	20240117	4955	-21.90	20240503	2530	52.96	20230727	1.06	N	126560	500	551 억	1677064	N	N	0	N	N
57	20240523	090747	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3820	10	2	0.26	17605885	4618	4.24	3790	3820	3790	4950	2670	3810	3812.50	3.05	-1708	-171	3853	3831	3798	3776	3743	3842	3787	551	1140	500	2810	5	1	110202945	4210	-224.71	0.57	12	0.00	-17.00	6724.00	4955	20240503	-22.91	2530	20230727	50.99	4955	-22.91	20240503	2920	30.82	20240117	4955	-22.91	20240503	2530	50.99	20230727	1.06	N	126560	500	551 억	1645295	N	N	0	N	N
58	20240522	160736	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3810	-5	5	-0.13	401067700	105771	43.85	3800	3820	3765	4955	2675	3815	3791.83	3.05	-11003	-10202	3878	3846	3798	3766	3718	3862	3782	551	1140	500	2820	5	1	110202945	4199	-224.12	0.57	12	0.10	-17.00	6724.00	4955	20240503	-23.11	2530	20230727	50.59	4955	-23.11	20240503	2920	30.48	20240117	4955	-23.11	20240503	2530	50.59	20230727	1.08	N	126560	500	551 억	1647003	N	N	0	N	N
59	20240522	150742	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3795	-20	5	-0.52	358313440	94517	39.19	3800	3820	3765	4955	2675	3815	3790.99	3.06	-8136	-7335	3878	3846	3798	3766	3718	3862	3782	551	1140	500	2820	5	1	110202945	4182	-223.24	0.56	12	0.09	-17.00	6724.00	4955	20240503	-23.41	2530	20230727	50.00	4955	-23.41	20240503	2920	29.97	20240117	4955	-23.41	20240503	2530	50.00	20230727	1.08	N	126560	500	551 억	1649870	N	N	0	N	N
60	20240522	140743	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3800	-15	5	-0.39	311003780	82048	34.02	3800	3820	3765	4955	2675	3815	3790.51	3.06	-6196	-5395	3878	3846	3798	3766	3718	3862	3782	551	1140	500	2820	5	1	110202945	4188	-223.53	0.57	12	0.07	-17.00	6724.00	4955	20240503	-23.31	2530	20230727	50.20	4955	-23.31	20240503	2920	30.14	20240117	4955	-23.31	20240503	2530	50.20	20230727	1.08	N	126560	500	551 억	1651810	N	N	0	N	N
61	20240522	130739	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3805	-10	5	-0.26	283354565	74773	31.00	3800	3820	3765	4955	2675	3815	3789.53	3.06	-5693	-6268	3878	3846	3798	3766	3718	3862	3782	551	1140	500	2820	5	1	110202945	4193	-223.82	0.57	12	0.07	-17.00	6724.00	4955	20240503	-23.21	2530	20230727	50.40	4955	-23.21	20240503	2920	30.31	20240117	4955	-23.21	20240503	2530	50.40	20230727	1.08	N	126560	500	551 억	1652313	N	N	0	N	N
62	20240522	120832	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3800	-15	5	-0.39	253125355	66808	27.70	3800	3820	3765	4955	2675	3815	3788.85	3.06	-7406	-6933	3878	3846	3798	3766	3718	3862	3782	551	1140	500	2820	5	1	110202945	4188	-223.53	0.57	12	0.06	-17.00	6724.00	4955	20240503	-23.31	2530	20230727	50.20	4955	-23.31	20240503	2920	30.14	20240117	4955	-23.31	20240503	2530	50.20	20230727	1.08	N	126560	500	551 억	1650600	N	N	0	N	N
63	20240522	110744	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3810	-5	5	-0.13	215215310	56834	23.56	3800	3820	3765	4955	2675	3815	3786.74	3.06	-6084	-5823	3878	3846	3798	3766	3718	3862	3782	551	1140	500	2820	5	1	110202945	4199	-224.12	0.57	12	0.05	-17.00	6724.00	4955	20240503	-23.11	2530	20230727	50.59	4955	-23.11	20240503	2920	30.48	20240117	4955	-23.11	20240503	2530	50.59	20230727	1.08	N	126560	500	551 억	1651922	N	N	0	N	N
64	20240522	100741	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3800	-15	5	-0.39	104287220	27492	11.40	3800	3820	3780	4955	2675	3815	3793.37	3.06	-3156	-3037	3878	3846	3798	3766	3718	3862	3782	551	1140	500	2820	5	1	110202945	4188	-223.53	0.57	12	0.02	-17.00	6724.00	4955	20240503	-23.31	2530	20230727	50.20	4955	-23.31	20240503	2920	30.14	20240117	4955	-23.31	20240503	2530	50.20	20230727	1.08	N	126560	500	551 억	1654850	N	N	0	N	N
65	20240522	090742	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3805	-10	5	-0.26	29567165	7780	3.23	3800	3820	3800	4955	2675	3815	3800.41	3.07	-874	-874	3878	3846	3798	3766	3718	3862	3782	551	1140	500	2820	5	1	110202945	4193	-223.82	0.57	12	0.01	-17.00	6724.00	4955	20240503	-23.21	2530	20230727	50.40	4955	-23.21	20240503	2920	30.31	20240117	4955	-23.21	20240503	2530	50.40	20230727	1.08	N	126560	500	551 억	1657132	N	N	0	N	N
66	20240521	160733	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3815	25	2	0.66	909747755	240632	115.60	3760	3830	3750	4925	2655	3790	3780.66	3.07	-23660	-23556	3873	3831	3783	3741	3693	3852	3762	551	1135	500	2800	5	1	110202945	4204	-224.41	0.57	12	0.22	-17.00	6724.00	4955	20240503	-23.01	2530	20230727	50.79	4955	-23.01	20240503	2920	30.65	20240117	4955	-23.01	20240503	2530	50.79	20230727	1.11	N	126560	500	551 억	1658006	N	N	0	N	N
67	20240521	150739	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3770	-20	5	-0.53	857574365	226849	108.98	3760	3830	3750	4925	2655	3790	3780.38	3.08	-17485	-17439	3873	3831	3783	3741	3693	3852	3762	551	1135	500	2800	5	1	110202945	4155	-221.76	0.56	12	0.21	-17.00	6724.00	4955	20240503	-23.92	2530	20230727	49.01	4955	-23.92	20240503	2920	29.11	20240117	4955	-23.92	20240503	2530	49.01	20230727	1.11	N	126560	500	551 억	1664181	N	N	0	N	N
68	20240521	140737	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3765	-25	5	-0.66	698243445	184502	88.63	3760	3830	3750	4925	2655	3790	3784.48	3.09	-13763	-13717	3873	3831	3783	3741	3693	3852	3762	551	1135	500	2800	5	1	110202945	4149	-221.47	0.56	12	0.17	-17.00	6724.00	4955	20240503	-24.02	2530	20230727	48.81	4955	-24.02	20240503	2920	28.94	20240117	4955	-24.02	20240503	2530	48.81	20230727	1.11	N	126560	500	551 억	1667903	N	N	0	N	N
69	20240521	130738	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3790	0	3	0.00	508296770	134129	64.43	3760	3830	3750	4925	2655	3790	3789.61	3.10	-10134	-10161	3873	3831	3783	3741	3693	3852	3762	551	1135	500	2800	5	1	110202945	4177	-222.94	0.56	12	0.12	-17.00	6724.00	4955	20240503	-23.51	2530	20230727	49.80	4955	-23.51	20240503	2920	29.79	20240117	4955	-23.51	20240503	2530	49.80	20230727	1.11	N	126560	500	551 억	1671532	N	N	0	N	N
70	20240521	120738	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3780	-10	5	-0.26	466163820	122994	59.09	3760	3830	3750	4925	2655	3790	3790.13	3.10	-5107	-5134	3873	3831	3783	3741	3693	3852	3762	551	1135	500	2800	5	1	110202945	4166	-222.35	0.56	12	0.11	-17.00	6724.00	4955	20240503	-23.71	2530	20230727	49.41	4955	-23.71	20240503	2920	29.45	20240117	4955	-23.71	20240503	2530	49.41	20230727	1.11	N	126560	500	551 억	1676559	N	N	0	N	N
71	20240521	110737	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3805	15	2	0.40	271002765	71307	34.26	3760	3830	3750	4925	2655	3790	3800.51	3.12	3792	3765	3873	3831	3783	3741	3693	3852	3762	551	1135	500	2800	5	1	110202945	4193	-223.82	0.57	12	0.06	-17.00	6724.00	4955	20240503	-23.21	2530	20230727	50.40	4955	-23.21	20240503	2920	30.31	20240117	4955	-23.21	20240503	2530	50.40	20230727	1.11	N	126560	500	551 억	1685458	N	N	0	N	N
72	20240521	100737	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3820	30	2	0.79	173380460	45718	21.96	3760	3825	3750	4925	2655	3790	3792.39	3.13	7978	7978	3873	3831	3783	3741	3693	3852	3762	551	1135	500	2800	5	1	110202945	4210	-224.71	0.57	12	0.04	-17.00	6724.00	4955	20240503	-22.91	2530	20230727	50.99	4955	-22.91	20240503	2920	30.82	20240117	4955	-22.91	20240503	2530	50.99	20230727	1.11	N	126560	500	551 억	1689644	N	N	0	N	N
73	20240521	090734	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3775	-15	5	-0.40	34344140	9132	4.39	3760	3790	3750	4925	2655	3790	3760.86	3.12	462	462	3873	3831	3783	3741	3693	3852	3762	551	1135	500	2800	5	1	110202945	4160	-222.06	0.56	12	0.01	-17.00	6724.00	4955	20240503	-23.81	2530	20230727	49.21	4955	-23.81	20240503	2920	29.28	20240117	4955	-23.81	20240503	2530	49.21	20230727	1.11	N	126560	500	551 억	1682128	N	N	0	N	N
74	20240517	160738	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3740	-30	5	-0.80	859751960	229431	42.42	3780	3790	3715	4900	2640	3770	3747.32	3.17	-54192	-53072	3916	3842	3756	3682	3596	3880	3720	551	1130	500	2780	5	1	110202945	4122	-220.00	0.56	12	0.21	-17.00	6724.00	4955	20240503	-24.52	2530	20230727	47.83	4955	-24.52	20240503	2920	28.08	20240117	4955	-24.52	20240503	2530	47.83	20230727	1.18	N	126560	500	551 억	1709642	N	N	1	N	N
75	20240517	150742	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3740	-30	5	-0.80	803076210	214275	39.61	3780	3790	3715	4900	2640	3770	3747.88	3.18	-46105	-45005	3916	3842	3756	3682	3596	3880	3720	551	1130	500	2780	5	1	110202945	4122	-220.00	0.56	12	0.19	-17.00	6724.00	4955	20240503	-24.52	2530	20230727	47.83	4955	-24.52	20240503	2920	28.08	20240117	4955	-24.52	20240503	2530	47.83	20230727	1.18	N	126560	500	551 억	1717729	N	N	1	N	N
76	20240517	140735	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3755	-15	5	-0.40	730103515	194778	36.01	3780	3790	3715	4900	2640	3770	3748.39	3.20	-35183	-34083	3916	3842	3756	3682	3596	3880	3720	551	1130	500	2780	5	1	110202945	4138	-220.88	0.56	12	0.18	-17.00	6724.00	4955	20240503	-24.22	2530	20230727	48.42	4955	-24.22	20240503	2920	28.60	20240117	4955	-24.22	20240503	2530	48.42	20230727	1.18	N	126560	500	551 억	1728651	N	N	1	N	N
77	20240517	130729	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3745	-25	5	-0.66	675838605	180279	33.33	3780	3790	3715	4900	2640	3770	3748.85	3.22	-26170	-25070	3916	3842	3756	3682	3596	3880	3720	551	1130	500	2780	5	1	110202945	4127	-220.29	0.56	12	0.16	-17.00	6724.00	4955	20240503	-24.42	2530	20230727	48.02	4955	-24.42	20240503	2920	28.25	20240117	4955	-24.42	20240503	2530	48.02	20230727	1.18	N	126560	500	551 억	1737664	N	N	1	N	N
78	20240517	120729	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3720	-50	5	-1.33	654678290	174614	32.28	3780	3790	3715	4900	2640	3770	3749.29	3.22	-25510	-24410	3916	3842	3756	3682	3596	3880	3720	551	1130	500	2780	5	1	110202945	4100	-218.82	0.55	12	0.16	-17.00	6724.00	4955	20240503	-24.92	2530	20230727	47.04	4955	-24.92	20240503	2920	27.40	20240117	4955	-24.92	20240503	2530	47.04	20230727	1.18	N	126560	500	551 억	1738324	N	N	1	N	N
79	20240517	110730	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3745	-25	5	-0.66	542020140	144419	26.70	3780	3790	3725	4900	2640	3770	3753.11	3.24	-14249	-13149	3916	3842	3756	3682	3596	3880	3720	551	1130	500	2780	5	1	110202945	4127	-220.29	0.56	12	0.13	-17.00	6724.00	4955	20240503	-24.42	2530	20230727	48.02	4955	-24.42	20240503	2920	28.25	20240117	4955	-24.42	20240503	2530	48.02	20230727	1.18	N	126560	500	551 억	1749585	N	N	1	N	N
80	20240517	100726	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3770	0	3	0.00	442064665	117800	21.78	3780	3790	3725	4900	2640	3770	3752.67	3.27	1017	2117	3916	3842	3756	3682	3596	3880	3720	551	1130	500	2780	5	1	110202945	4155	-221.76	0.56	12	0.11	-17.00	6724.00	4955	20240503	-23.92	2530	20230727	49.01	4955	-23.92	20240503	2920	29.11	20240117	4955	-23.92	20240503	2530	49.01	20230727	1.18	N	126560	500	551 억	1764851	N	N	1	N	N
81	20240517	090731	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3745	-25	5	-0.66	75713550	20195	3.73	3780	3790	3730	4900	2640	3770	3749.12	3.27	3583	3583	3916	3842	3756	3682	3596	3880	3720	551	1130	500	2780	5	1	110202945	4127	-220.29	0.56	12	0.02	-17.00	6724.00	4955	20240503	-24.42	2530	20230727	48.02	4955	-24.42	20240503	2920	28.25	20240117	4955	-24.42	20240503	2530	48.02	20230727	1.18	N	126560	500	551 억	1767417	N	N	1	N	N
82	20240516	160724	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3770	110	2	3.01	2008974820	533599	104.10	3670	3830	3670	4755	2565	3660	3764.91	3.27	69754	69754	3770	3715	3675	3620	3580	3695	3600	551	1095	500	2700	5	1	110202945	4155	-221.76	0.56	12	0.48	-17.00	6724.00	4955	20240503	-23.92	2530	20230727	49.01	4955	-23.92	20240503	2920	29.11	20240117	4955	-23.92	20240503	2530	49.01	20230727	1.16	N	126560	500	551 억	1763834	N	N	1	N	N
83	20240516	150723	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3780	120	2	3.28	1905441175	506135	98.74	3670	3830	3670	4755	2565	3660	3764.69	3.27	71234	71234	3770	3715	3675	3620	3580	3695	3600	551	1095	500	2700	5	1	110202945	4166	-222.35	0.56	12	0.46	-17.00	6724.00	4955	20240503	-23.71	2530	20230727	49.41	4955	-23.71	20240503	2920	29.45	20240117	4955	-23.71	20240503	2530	49.41	20230727	1.16	N	126560	500	551 억	1765314	N	N	51	N	N
84	20240516	140729	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3760	100	2	2.73	1843757735	489802	95.56	3670	3830	3670	4755	2565	3660	3764.29	3.27	73304	73304	3770	3715	3675	3620	3580	3695	3600	551	1095	500	2700	5	1	110202945	4144	-221.18	0.56	12	0.44	-17.00	6724.00	4955	20240503	-24.12	2530	20230727	48.62	4955	-24.12	20240503	2920	28.77	20240117	4955	-24.12	20240503	2530	48.62	20230727	1.16	N	126560	500	551 억	1767384	N	N	51	N	N
85	20240516	130723	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3775	115	2	3.14	1739060635	461962	90.13	3670	3830	3670	4755	2565	3660	3764.51	3.28	79398	79633	3770	3715	3675	3620	3580	3695	3600	551	1095	500	2700	5	1	110202945	4160	-222.06	0.56	12	0.42	-17.00	6724.00	4955	20240503	-23.81	2530	20230727	49.21	4955	-23.81	20240503	2920	29.28	20240117	4955	-23.81	20240503	2530	49.21	20230727	1.16	N	126560	500	551 억	1773478	N	N	51	N	N
86	20240516	120722	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3805	145	2	3.96	1568030595	416873	81.33	3670	3830	3670	4755	2565	3660	3761.41	3.30	89196	89431	3770	3715	3675	3620	3580	3695	3600	551	1095	500	2700	5	1	110202945	4193	-223.82	0.57	12	0.38	-17.00	6724.00	4955	20240503	-23.21	2530	20230727	50.40	4955	-23.21	20240503	2920	30.31	20240117	4955	-23.21	20240503	2530	50.40	20230727	1.16	N	126560	500	551 억	1783276	N	N	51	N	N
87	20240516	110721	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3800	140	2	3.83	1323881040	352790	68.83	3670	3810	3670	4755	2565	3660	3752.60	3.32	99475	99813	3770	3715	3675	3620	3580	3695	3600	551	1095	500	2700	5	1	110202945	4188	-223.53	0.57	12	0.32	-17.00	6724.00	4955	20240503	-23.31	2530	20230727	50.20	4955	-23.31	20240503	2920	30.14	20240117	4955	-23.31	20240503	2530	50.20	20230727	1.16	N	126560	500	551 억	1793555	N	N	51	N	N
88	20240516	100723	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3765	105	2	2.87	989946070	264450	51.59	3670	3795	3670	4755	2565	3660	3743.41	3.27	70336	70455	3770	3715	3675	3620	3580	3695	3600	551	1095	500	2700	5	1	110202945	4149	-221.47	0.56	12	0.24	-17.00	6724.00	4955	20240503	-24.02	2530	20230727	48.81	4955	-24.02	20240503	2920	28.94	20240117	4955	-24.02	20240503	2530	48.81	20230727	1.16	N	126560	500	551 억	1764416	N	N	51	N	N
89	20240516	090724	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3730	70	2	1.91	191034110	51396	10.03	3670	3765	3670	4755	2565	3660	3716.91	3.15	7861	8356	3770	3715	3675	3620	3580	3695	3600	551	1095	500	2700	5	1	110202945	4111	-219.41	0.55	12	0.05	-17.00	6724.00	4955	20240503	-24.72	2530	20230727	47.43	4955	-24.72	20240503	2920	27.74	20240117	4955	-24.72	20240503	2530	47.43	20230727	1.16	N	126560	500	551 억	1701941	N	N	51	N	N
90	20240514	160732	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3660	-25	5	-0.68	1869910325	510131	20.96	3695	3730	3635	4790	2580	3685	3665.57	3.14	-74062	-74219	4101	3892	3691	3482	3281	3792	3382	551	1105	500	2720	5	1	110202945	4033	-215.29	0.54	12	0.46	-17.00	6724.00	4955	20240503	-26.14	2530	20230727	44.66	4955	-26.14	20240503	2920	25.34	20240117	4955	-26.14	20240503	2530	44.66	20230727	1.14	N	126560	500	551 억	1694080	N	N	51	N	N
91	20240514	150734	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3665	-20	5	-0.54	1816108535	495440	20.36	3695	3730	3635	4790	2580	3685	3665.65	3.15	-67477	-67562	4101	3892	3691	3482	3281	3792	3382	551	1105	500	2720	5	1	110202945	4039	-215.59	0.55	12	0.45	-17.00	6724.00	4955	20240503	-26.03	2530	20230727	44.86	4955	-26.03	20240503	2920	25.51	20240117	4955	-26.03	20240503	2530	44.86	20230727	1.14	N	126560	500	551 억	1700665	N	N	19	N	N
92	20240514	140732	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3665	-20	5	-0.54	1497741690	408316	16.78	3695	3730	3635	4790	2580	3685	3668.09	3.19	-48251	-48361	4101	3892	3691	3482	3281	3792	3382	551	1105	500	2720	5	1	110202945	4039	-215.59	0.55	12	0.37	-17.00	6724.00	4955	20240503	-26.03	2530	20230727	44.86	4955	-26.03	20240503	2920	25.51	20240117	4955	-26.03	20240503	2530	44.86	20230727	1.14	N	126560	500	551 억	1719891	N	N	19	N	N
93	20240514	130734	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3665	-20	5	-0.54	1366334690	372473	15.30	3695	3730	3635	4790	2580	3685	3668.28	3.21	-34125	-34210	4101	3892	3691	3482	3281	3792	3382	551	1105	500	2720	5	1	110202945	4039	-215.59	0.55	12	0.34	-17.00	6724.00	4955	20240503	-26.03	2530	20230727	44.86	4955	-26.03	20240503	2920	25.51	20240117	4955	-26.03	20240503	2530	44.86	20230727	1.14	N	126560	500	551 억	1734017	N	N	19	N	N
94	20240514	120731	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3665	-20	5	-0.54	1211893990	330374	13.57	3695	3730	3635	4790	2580	3685	3668.25	3.24	-18517	-18602	4101	3892	3691	3482	3281	3792	3382	551	1105	500	2720	5	1	110202945	4039	-215.59	0.55	12	0.30	-17.00	6724.00	4955	20240503	-26.03	2530	20230727	44.86	4955	-26.03	20240503	2920	25.51	20240117	4955	-26.03	20240503	2530	44.86	20230727	1.14	N	126560	500	551 억	1749625	N	N	19	N	N
95	20240514	110731	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3660	-25	5	-0.68	1047913715	285726	11.74	3695	3730	3635	4790	2580	3685	3667.55	3.25	-12220	-12361	4101	3892	3691	3482	3281	3792	3382	551	1105	500	2720	5	1	110202945	4033	-215.29	0.54	12	0.26	-17.00	6724.00	4955	20240503	-26.14	2530	20230727	44.66	4955	-26.14	20240503	2920	25.34	20240117	4955	-26.14	20240503	2530	44.66	20230727	1.14	N	126560	500	551 억	1755922	N	N	19	N	N
96	20240514	100729	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3675	-10	5	-0.27	592752910	161070	6.62	3695	3730	3645	4790	2580	3685	3680.10	3.27	-4789	-4916	4101	3892	3691	3482	3281	3792	3382	551	1105	500	2720	5	1	110202945	4050	-216.18	0.55	12	0.15	-17.00	6724.00	4955	20240503	-25.83	2530	20230727	45.26	4955	-25.83	20240503	2920	25.86	20240117	4955	-25.83	20240503	2530	45.26	20230727	1.14	N	126560	500	551 억	1763353	N	N	19	N	N
97	20240514	090731	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3680	-5	5	-0.14	163234855	44177	1.82	3695	3730	3675	4790	2580	3685	3695.02	3.27	-3126	-3164	4101	3892	3691	3482	3281	3792	3382	551	1105	500	2720	5	1	110202945	4055	-216.47	0.55	12	0.04	-17.00	6724.00	4955	20240503	-25.73	2530	20230727	45.45	4955	-25.73	20240503	2920	26.03	20240117	4955	-25.73	20240503	2530	45.45	20230727	1.14	N	126560	500	551 억	1765016	N	N	19	N	N
98	20240513	160729	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3685	-170	5	-4.41	8857889940	2421608	54.78	3870	3900	3490	5010	2700	3855	3655.22	3.26	-269242	-264754	5018	4436	4033	3451	3048	4235	3250	551	1155	500	2850	5	1	110202945	4061	-216.76	0.55	12	2.20	-17.00	6724.00	4955	20240503	-25.63	2530	20230727	45.65	4955	-25.63	20240503	2920	26.20	20240117	4955	-25.63	20240503	2530	45.65	20230727	1.13	N	126560	500	551 억	1762757	N	N	19	N	N
99	20240513	150732	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3710	-145	5	-3.76	8513411235	2328298	52.66	3870	3900	3490	5010	2700	3855	3653.79	3.27	-263646	-264543	5018	4436	4033	3451	3048	4235	3250	551	1155	500	2850	5	1	110202945	4089	-218.24	0.55	12	2.11	-17.00	6724.00	4955	20240503	-25.13	2530	20230727	46.64	4955	-25.13	20240503	2920	27.05	20240117	4955	-25.13	20240503	2530	46.64	20230727	1.13	N	126560	500	551 억	1768353	N	N	0	N	N
100	20240513	140732	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3670	-185	5	-4.80	8070584870	2208083	49.95	3870	3900	3490	5010	2700	3855	3652.14	3.36	-215892	-216874	5018	4436	4033	3451	3048	4235	3250	551	1155	500	2850	5	1	110202945	4044	-215.88	0.55	12	2.00	-17.00	6724.00	4955	20240503	-25.93	2530	20230727	45.06	4955	-25.93	20240503	2920	25.68	20240117	4955	-25.93	20240503	2530	45.06	20230727	1.13	N	126560	500	551 억	1816107	N	N	0	N	N
101	20240513	130725	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3710	-145	5	-3.76	7519027300	2058227	46.56	3870	3900	3490	5010	2700	3855	3650.04	3.41	-188187	-189169	5018	4436	4033	3451	3048	4235	3250	551	1155	500	2850	5	1	110202945	4089	-218.24	0.55	12	1.87	-17.00	6724.00	4955	20240503	-25.13	2530	20230727	46.64	4955	-25.13	20240503	2920	27.05	20240117	4955	-25.13	20240503	2530	46.64	20230727	1.13	N	126560	500	551 억	1843812	N	N	0	N	N
102	20240513	120730	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3700	-155	5	-4.02	7145645175	1957476	44.28	3870	3900	3490	5010	2700	3855	3647.11	3.44	-171859	-172790	5018	4436	4033	3451	3048	4235	3250	551	1155	500	2850	5	1	110202945	4078	-217.65	0.55	12	1.78	-17.00	6724.00	4955	20240503	-25.33	2530	20230727	46.25	4955	-25.33	20240503	2920	26.71	20240117	4955	-25.33	20240503	2530	46.25	20230727	1.13	N	126560	500	551 억	1860140	N	N	0	N	N
103	20240513	110729	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3670	-185	5	-4.80	6171265570	1694113	38.32	3870	3900	3490	5010	2700	3855	3638.77	3.49	-147846	-147828	5018	4436	4033	3451	3048	4235	3250	551	1155	500	2850	5	1	110202945	4044	-215.88	0.55	12	1.54	-17.00	6724.00	4955	20240503	-25.93	2530	20230727	45.06	4955	-25.93	20240503	2920	25.68	20240117	4955	-25.93	20240503	2530	45.06	20230727	1.13	N	126560	500	551 억	1884153	N	N	0	N	N
104	20240513	100728	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3630	-225	5	-5.84	4963202090	1358537	30.73	3870	3900	3490	5010	2700	3855	3648.58	3.59	-93891	-93856	5018	4436	4033	3451	3048	4235	3250	551	1155	500	2850	5	1	110202945	4000	-213.53	0.54	12	1.23	-17.00	6724.00	4955	20240503	-26.74	2530	20230727	43.48	4955	-26.74	20240503	2920	24.32	20240117	4955	-26.74	20240503	2530	43.48	20230727	1.13	N	126560	500	551 억	1938108	N	N	0	N	N
105	20240513	090731	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3715	-140	5	-3.63	1703140850	452237	10.23	3870	3900	3670	5010	2700	3855	3759.41	3.68	-44175	-44172	5018	4436	4033	3451	3048	4235	3250	551	1155	500	2850	5	1	110202945	4094	-218.53	0.55	12	0.41	-17.00	6724.00	4955	20240503	-25.03	2530	20230727	46.84	4955	-25.03	20240503	2920	27.23	20240117	4955	-25.03	20240503	2530	46.84	20230727	1.13	N	126560	500	551 억	1987824	N	N	0	N	N
106	20240510	160708	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3855	-685	5	-15.09	16932212490	4330880	2309.81	4540	4615	3630	5900	3180	4540	3909.65	3.73	265144	277975	4623	4581	4508	4466	4393	4545	4430	551	1360	500	3350	5	1	110202945	4248	-226.76	0.57	12	3.93	-17.00	6724.00	4955	20240503	-22.20	2530	20230727	52.37	4955	-22.20	20240503	2920	32.02	20240117	4955	-22.20	20240503	2530	52.37	20230727	1.14	N	126560	500	551 억	2015647	N	N	0	N	N
107	20240510	150714	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3885	-655	5	-14.43	15790990400	4034875	2151.94	4540	4615	3630	5900	3180	4540	3913.63	3.72	260637	262613	4623	4581	4508	4466	4393	4545	4430	551	1360	500	3350	5	1	110202945	4281	-228.53	0.58	12	3.66	-17.00	6724.00	4955	20240503	-21.59	2530	20230727	53.56	4955	-21.59	20240503	2920	33.05	20240117	4955	-21.59	20240503	2530	53.56	20230727	1.14	N	126560	500	551 억	2011140	N	N	0	N	N
108	20240510	140718	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3740	-800	5	-17.62	8035682580	2023539	1079.23	4540	4615	3630	5900	3180	4540	3971.10	3.77	286729	288404	4623	4581	4508	4466	4393	4545	4430	551	1360	500	3350	5	1	110202945	4122	-220.00	0.56	12	1.84	-17.00	6724.00	4955	20240503	-24.52	2530	20230727	47.83	4955	-24.52	20240503	2920	28.08	20240117	4955	-24.52	20240503	2530	47.83	20230727	1.14	N	126560	500	551 억	2037232	N	N	0	N	N
109	20240510	130710	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4585	45	2	0.99	486606140	106208	56.64	4540	4615	4530	5900	3180	4540	4581.63	3.28	18300	18149	4623	4581	4508	4466	4393	4545	4430	551	1360	500	3350	5	1	110202945	5053	-269.71	0.68	12	0.10	-17.00	6724.00	4955	20240503	-7.47	2530	20230727	81.23	4955	-7.47	20240503	2920	57.02	20240117	4955	-7.47	20240503	2530	81.23	20230727	1.14	N	126560	500	551 억	1768803	N	N	0	N	N
110	20240510	120706	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4615	75	2	1.65	369474810	80682	43.03	4540	4615	4530	5900	3180	4540	4579.40	3.27	13828	12775	4623	4581	4508	4466	4393	4545	4430	551	1360	500	3350	5	1	110202945	5086	-271.47	0.69	12	0.07	-17.00	6724.00	4955	20240503	-6.86	2530	20230727	82.41	4955	-6.86	20240503	2920	58.05	20240117	4955	-6.86	20240503	2530	82.41	20230727	1.14	N	126560	500	551 억	1764331	N	N	0	N	N
111	20240510	110711	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4575	35	2	0.77	280659745	61328	32.71	4540	4615	4530	5900	3180	4540	4576.37	3.26	10768	9855	4623	4581	4508	4466	4393	4545	4430	551	1360	500	3350	5	1	110202945	5042	-269.12	0.68	12	0.06	-17.00	6724.00	4955	20240503	-7.67	2530	20230727	80.83	4955	-7.67	20240503	2920	56.68	20240117	4955	-7.67	20240503	2530	80.83	20230727	1.14	N	126560	500	551 억	1761271	N	N	0	N	N
112	20240510	100710	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4580	40	2	0.88	198963890	43425	23.16	4540	4615	4530	5900	3180	4540	4581.78	3.25	3510	3507	4623	4581	4508	4466	4393	4545	4430	551	1360	500	3350	5	1	110202945	5047	-269.41	0.68	12	0.04	-17.00	6724.00	4955	20240503	-7.57	2530	20230727	81.03	4955	-7.57	20240503	2920	56.85	20240117	4955	-7.57	20240503	2530	81.03	20230727	1.14	N	126560	500	551 억	1754013	N	N	0	N	N
113	20240510	090711	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4555	15	2	0.33	5297595	1168	0.62	4540	4560	4530	5900	3180	4540	4535.61	3.24	3	3	4623	4581	4508	4466	4393	4545	4430	551	1360	500	3350	5	1	110202945	5020	-267.94	0.68	12	0.00	-17.00	6724.00	4955	20240503	-8.07	2530	20230727	80.04	4955	-8.07	20240503	2920	55.99	20240117	4955	-8.07	20240503	2530	80.04	20230727	1.14	N	126560	500	551 억	1750506	N	N	0	N	N
114	20240509	160723	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4540	-10	5	-0.22	841127280	187005	113.57	4550	4550	4435	5910	3185	4550	4497.82	3.24	41008	41051	4626	4587	4536	4497	4446	4607	4517	551	1360	500	3360	5	1	110202945	5003	-267.06	0.68	12	0.17	-17.00	6724.00	4955	20240503	-8.38	2530	20230727	79.45	4955	-8.38	20240503	2920	55.48	20240117	4955	-8.38	20240503	2530	79.45	20230727	1.05	N	126560	500	551 억	1750503	N	N	0	N	N
115	20240509	150725	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4535	-15	5	-0.33	791192025	175991	106.88	4550	4550	4435	5910	3185	4550	4495.64	3.25	43646	40743	4626	4587	4536	4497	4446	4607	4517	551	1360	500	3360	5	1	110202945	4998	-266.76	0.67	12	0.16	-17.00	6724.00	4955	20240503	-8.48	2530	20230727	79.25	4955	-8.48	20240503	2920	55.31	20240117	4955	-8.48	20240503	2530	79.25	20230727	1.05	N	126560	500	551 억	1753141	N	N	0	N	N
116	20240509	140649	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4525	-25	5	-0.55	734433875	163468	99.28	4550	4550	4435	5910	3185	4550	4492.83	3.24	39703	39746	4626	4587	4536	4497	4446	4607	4517	551	1360	500	3360	5	1	110202945	4987	-266.18	0.67	12	0.15	-17.00	6724.00	4955	20240503	-8.68	2530	20230727	78.85	4955	-8.68	20240503	2920	54.97	20240117	4955	-8.68	20240503	2530	78.85	20230727	1.05	N	126560	500	551 억	1749198	N	N	0	N	N
117	20240509	130712	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4525	-25	5	-0.55	686538930	152885	92.85	4550	4550	4435	5910	3185	4550	4490.56	3.24	37907	37950	4626	4587	4536	4497	4446	4607	4517	551	1360	500	3360	5	1	110202945	4987	-266.18	0.67	12	0.14	-17.00	6724.00	4955	20240503	-8.68	2530	20230727	78.85	4955	-8.68	20240503	2920	54.97	20240117	4955	-8.68	20240503	2530	78.85	20230727	1.05	N	126560	500	551 억	1747402	N	N	0	N	N
118	20240509	120712	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4535	-15	5	-0.33	569551845	126978	77.12	4550	4550	4435	5910	3185	4550	4485.44	3.23	32638	32681	4626	4587	4536	4497	4446	4607	4517	551	1360	500	3360	5	1	110202945	4998	-266.76	0.67	12	0.12	-17.00	6724.00	4955	20240503	-8.48	2530	20230727	79.25	4955	-8.48	20240503	2920	55.31	20240117	4955	-8.48	20240503	2530	79.25	20230727	1.05	N	126560	500	551 억	1742133	N	N	0	N	N
119	20240509	110659	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4530	-20	5	-0.44	502841435	112277	68.19	4550	4550	4435	5910	3185	4550	4478.58	3.22	31328	31371	4626	4587	4536	4497	4446	4607	4517	551	1360	500	3360	5	1	110202945	4992	-266.47	0.67	12	0.10	-17.00	6724.00	4955	20240503	-8.58	2530	20230727	79.05	4955	-8.58	20240503	2920	55.14	20240117	4955	-8.58	20240503	2530	79.05	20230727	1.05	N	126560	500	551 억	1740823	N	N	0	N	N
120	20240509	100704	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4470	-80	5	-1.76	266822790	59374	36.06	4550	4550	4460	5910	3185	4550	4493.93	3.19	11989	12032	4626	4587	4536	4497	4446	4607	4517	551	1360	500	3360	5	1	110202945	4926	-262.94	0.66	12	0.05	-17.00	6724.00	4955	20240503	-9.79	2530	20230727	76.68	4955	-9.79	20240503	2920	53.08	20240117	4955	-9.79	20240503	2530	76.68	20230727	1.05	N	126560	500	551 억	1721484	N	N	0	N	N
121	20240509	090659	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4530	-20	5	-0.44	16956890	3738	2.27	4550	4550	4530	5910	3185	4550	4536.35	3.17	688	647	4626	4587	4536	4497	4446	4607	4517	551	1360	500	3360	5	1	110202945	4992	-266.47	0.67	12	0.00	-17.00	6724.00	4955	20240503	-8.58	2530	20230727	79.05	4955	-8.58	20240503	2920	55.14	20240117	4955	-8.58	20240503	2530	79.05	20230727	1.05	N	126560	500	551 억	1710183	N	N	0	N	N
122	20240508	160655	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4550	40	2	0.89	745408380	164649	19.55	4510	4575	4485	5860	3160	4510	4527.25	3.17	32507	30087	4960	4735	4555	4330	4150	4645	4240	551	1350	500	3330	5	1	110202945	5014	-267.65	0.68	12	0.15	-17.00	6724.00	4955	20240503	-8.17	2530	20230727	79.84	4955	-8.17	20240503	2920	55.82	20240117	4955	-8.17	20240503	2530	79.84	20230727	1.09	N	126560	500	551 억	1709495	N	N	0	N	N
123	20240508	150702	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4540	30	2	0.67	653875205	144472	17.15	4510	4575	4485	5860	3160	4510	4525.96	3.16	28783	26316	4960	4735	4555	4330	4150	4645	4240	551	1350	500	3330	5	1	110202945	5003	-267.06	0.68	12	0.13	-17.00	6724.00	4955	20240503	-8.38	2530	20230727	79.45	4955	-8.38	20240503	2920	55.48	20240117	4955	-8.38	20240503	2530	79.45	20230727	1.09	N	126560	500	551 억	1705771	N	N	0	N	N
124	20240508	140654	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4540	30	2	0.67	577604825	127666	15.16	4510	4575	4485	5860	3160	4510	4524.34	3.15	23302	21970	4960	4735	4555	4330	4150	4645	4240	551	1350	500	3330	5	1	110202945	5003	-267.06	0.68	12	0.12	-17.00	6724.00	4955	20240503	-8.38	2530	20230727	79.45	4955	-8.38	20240503	2920	55.48	20240117	4955	-8.38	20240503	2530	79.45	20230727	1.09	N	126560	500	551 억	1700290	N	N	0	N	N
125	20240508	130652	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4510	0	3	0.00	498925475	110285	13.09	4510	4575	4485	5860	3160	4510	4523.96	3.13	13824	13522	4960	4735	4555	4330	4150	4645	4240	551	1350	500	3330	5	1	110202945	4970	-265.29	0.67	12	0.10	-17.00	6724.00	4955	20240503	-8.98	2530	20230727	78.26	4955	-8.98	20240503	2920	54.45	20240117	4955	-8.98	20240503	2530	78.26	20230727	1.09	N	126560	500	551 억	1690812	N	N	0	N	N
126	20240508	120654	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4530	20	2	0.44	340088275	75088	8.91	4510	4575	4485	5860	3160	4510	4529.20	3.12	7607	7334	4960	4735	4555	4330	4150	4645	4240	551	1350	500	3330	5	1	110202945	4992	-266.47	0.67	12	0.07	-17.00	6724.00	4955	20240503	-8.58	2530	20230727	79.05	4955	-8.58	20240503	2920	55.14	20240117	4955	-8.58	20240503	2530	79.05	20230727	1.09	N	126560	500	551 억	1684595	N	N	0	N	N
127	20240508	110731	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4535	25	2	0.55	272546630	60186	7.14	4510	4575	4485	5860	3160	4510	4528.41	3.12	5623	5510	4960	4735	4555	4330	4150	4645	4240	551	1350	500	3330	5	1	110202945	4998	-266.76	0.67	12	0.05	-17.00	6724.00	4955	20240503	-8.48	2530	20230727	79.25	4955	-8.48	20240503	2920	55.31	20240117	4955	-8.48	20240503	2530	79.25	20230727	1.09	N	126560	500	551 억	1682611	N	N	0	N	N
128	20240508	100701	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4530	20	2	0.44	198759065	43972	5.22	4510	4575	4485	5860	3160	4510	4520.13	3.12	6686	6564	4960	4735	4555	4330	4150	4645	4240	551	1350	500	3330	5	1	110202945	4992	-266.47	0.67	12	0.04	-17.00	6724.00	4955	20240503	-8.58	2530	20230727	79.05	4955	-8.58	20240503	2920	55.14	20240117	4955	-8.58	20240503	2530	79.05	20230727	1.09	N	126560	500	551 억	1683674	N	N	0	N	N
129	20240508	090703	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4525	15	2	0.33	27956670	6201	0.74	4510	4525	4485	5860	3160	4510	4508.41	3.11	-199	-320	4960	4735	4555	4330	4150	4645	4240	551	1350	500	3330	5	1	110202945	4987	-266.18	0.67	12	0.01	-17.00	6724.00	4955	20240503	-8.68	2530	20230727	78.85	4955	-8.68	20240503	2920	54.97	20240117	4955	-8.68	20240503	2530	78.85	20230727	1.09	N	126560	500	551 억	1676789	N	N	0	N	N
130	20240503	160715	55	60.00	KOSPI	신고가	통신업	N	N	N	Y	60	N	4780	90	2	1.92	2695716530	562339	221.90	4690	4955	4665	6090	3285	4690	4793.76	3.26	13814	8392	4813	4751	4678	4616	4543	4782	4647	551	1400	500	3470	5	1	110202945	5268	-281.18	0.71	12	0.51	-17.00	6724.00	4955	20240503	-3.53	2530	20230727	88.93	4955	-3.53	20240503	2920	63.70	20240117	4955	-3.53	20240503	2530	88.93	20230727	1.10	N	126560	500	551 억	1761958	N	N	1	N	N
131	20240503	150715	55	60.00	KOSPI	신고가	통신업	N	N	N	Y	60	N	4725	35	2	0.75	2623325315	547158	215.91	4690	4955	4665	6090	3285	4690	4794.46	3.27	19045	13422	4813	4751	4678	4616	4543	4782	4647	551	1400	500	3470	5	1	110202945	5207	-277.94	0.70	12	0.50	-17.00	6724.00	4955	20240503	-4.64	2530	20230727	86.76	4955	-4.64	20240503	2920	61.82	20240117	4955	-4.64	20240503	2530	86.76	20230727	1.10	N	126560	500	551 억	1767189	N	N	138	N	N
132	20240503	140715	55	60.00	KOSPI	신고가	통신업	N	N	N	Y	60	N	4710	20	2	0.43	2392690025	498222	196.60	4690	4955	4665	6090	3285	4690	4802.46	3.26	14428	7866	4813	4751	4678	4616	4543	4782	4647	551	1400	500	3470	5	1	110202945	5191	-277.06	0.70	12	0.45	-17.00	6724.00	4955	20240503	-4.94	2530	20230727	86.17	4955	-4.94	20240503	2920	61.30	20240117	4955	-4.94	20240503	2530	86.17	20230727	1.10	N	126560	500	551 억	1762572	N	N	138	N	N
133	20240503	130717	55	60.00	KOSPI	신고가	통신업	N	N	N	Y	60	N	4770	80	2	1.71	2054156205	426571	168.33	4690	4955	4665	6090	3285	4690	4815.51	3.29	28337	22754	4813	4751	4678	4616	4543	4782	4647	551	1400	500	3470	5	1	110202945	5257	-280.59	0.71	12	0.39	-17.00	6724.00	4955	20240503	-3.73	2530	20230727	88.54	4955	-3.73	20240503	2920	63.36	20240117	4955	-3.73	20240503	2530	88.54	20230727	1.10	N	126560	500	551 억	1776481	N	N	138	N	N
134	20240503	120713	55	60.00	KOSPI	신고가	통신업	N	N	N	Y	60	N	4780	90	2	1.92	1936725880	401934	158.61	4690	4955	4665	6090	3285	4690	4818.52	3.29	27665	22082	4813	4751	4678	4616	4543	4782	4647	551	1400	500	3470	5	1	110202945	5268	-281.18	0.71	12	0.36	-17.00	6724.00	4955	20240503	-3.53	2530	20230727	88.93	4955	-3.53	20240503	2920	63.70	20240117	4955	-3.53	20240503	2530	88.93	20230727	1.10	N	126560	500	551 억	1775809	N	N	138	N	N
135	20240503	110712	55	60.00	KOSPI	신고가	통신업	N	N	N	Y	60	N	4810	120	2	2.56	1735827820	359917	142.03	4690	4955	4665	6090	3285	4690	4822.86	3.27	19842	15059	4813	4751	4678	4616	4543	4782	4647	551	1400	500	3470	5	1	110202945	5301	-282.94	0.72	12	0.33	-17.00	6724.00	4955	20240503	-2.93	2530	20230727	90.12	4955	-2.93	20240503	2920	64.73	20240117	4955	-2.93	20240503	2530	90.12	20230727	1.10	N	126560	500	551 억	1767986	N	N	138	N	N
136	20240503	100709	55	60.00	KOSPI	신고가	통신업	N	N	N	Y	60	N	4775	85	2	1.81	1469716475	304180	120.03	4690	4955	4665	6090	3285	4690	4831.73	3.27	19179	14396	4813	4751	4678	4616	4543	4782	4647	551	1400	500	3470	5	1	110202945	5262	-280.88	0.71	12	0.28	-17.00	6724.00	4955	20240503	-3.63	2530	20230727	88.74	4955	-3.63	20240503	2920	63.53	20240117	4955	-3.63	20240503	2530	88.74	20230727	1.10	N	126560	500	551 억	1767323	N	N	138	N	N
137	20240503	090708	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4775	85	2	1.81	180957420	38321	15.12	4690	4795	4665	6090	3285	4690	4722.15	3.24	1770	1687	4813	4751	4678	4616	4543	4782	4647	551	1400	500	3470	5	1	110202945	5262	-280.88	0.71	12	0.03	-17.00	6724.00	4900	20240422	-2.55	2530	20230727	88.74	4900	-2.55	20240422	2920	63.53	20240117	4900	-2.55	20240422	2530	88.74	20230727	1.10	N	126560	500	551 억	1749914	N	N	138	N	N
138	20240502	160704	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4690	30	2	0.64	1178191765	251540	103.81	4635	4740	4605	6050	3265	4660	4683.90	3.24	1321	1544	4786	4722	4636	4572	4486	4755	4605	551	1390	500	3440	5	1	110202945	5169	-275.88	0.70	12	0.23	-17.00	6724.00	4900	20240422	-4.29	2530	20230727	85.38	4900	-4.29	20240422	2920	60.62	20240117	4900	-4.29	20240422	2530	85.38	20230727	1.10	N	126560	500	551 억	1748041	N	N	138	N	N
139	20240502	150708	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4685	25	2	0.54	1094936800	233757	96.47	4635	4740	4605	6050	3265	4660	4684.08	3.24	1977	1499	4786	4722	4636	4572	4486	4755	4605	551	1390	500	3440	5	1	110202945	5163	-275.59	0.70	12	0.21	-17.00	6724.00	4900	20240422	-4.39	2530	20230727	85.18	4900	-4.39	20240422	2920	60.45	20240117	4900	-4.39	20240422	2530	85.18	20230727	1.10	N	126560	500	551 억	1748697	N	N	0	N	N
140	20240502	140704	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4680	20	2	0.43	907881130	193790	79.98	4635	4740	4605	6050	3265	4660	4684.87	3.24	405	394	4786	4722	4636	4572	4486	4755	4605	551	1390	500	3440	5	1	110202945	5157	-275.29	0.70	12	0.18	-17.00	6724.00	4900	20240422	-4.49	2530	20230727	84.98	4900	-4.49	20240422	2920	60.27	20240117	4900	-4.49	20240422	2530	84.98	20230727	1.10	N	126560	500	551 억	1747125	N	N	0	N	N
141	20240502	130703	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4690	30	2	0.64	577439345	123487	50.96	4635	4740	4605	6050	3265	4660	4676.11	3.22	-5894	-6132	4786	4722	4636	4572	4486	4755	4605	551	1390	500	3440	5	1	110202945	5169	-275.88	0.70	12	0.11	-17.00	6724.00	4900	20240422	-4.29	2530	20230727	85.38	4900	-4.29	20240422	2920	60.62	20240117	4900	-4.29	20240422	2530	85.38	20230727	1.10	N	126560	500	551 억	1740826	N	N	0	N	N
142	20240502	120700	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4685	25	2	0.54	546668390	116924	48.25	4635	4740	4605	6050	3265	4660	4675.42	3.22	-6920	-7200	4786	4722	4636	4572	4486	4755	4605	551	1390	500	3440	5	1	110202945	5163	-275.59	0.70	12	0.11	-17.00	6724.00	4900	20240422	-4.39	2530	20230727	85.18	4900	-4.39	20240422	2920	60.45	20240117	4900	-4.39	20240422	2530	85.18	20230727	1.10	N	126560	500	551 억	1739800	N	N	0	N	N
143	20240502	110700	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4690	30	2	0.64	471918815	100970	41.67	4635	4740	4605	6050	3265	4660	4673.85	3.22	-9028	-9166	4786	4722	4636	4572	4486	4755	4605	551	1390	500	3440	5	1	110202945	5169	-275.88	0.70	12	0.09	-17.00	6724.00	4900	20240422	-4.29	2530	20230727	85.38	4900	-4.29	20240422	2920	60.62	20240117	4900	-4.29	20240422	2530	85.38	20230727	1.10	N	126560	500	551 억	1737692	N	N	0	N	N
144	20240502	100658	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4720	60	2	1.29	322299395	69166	28.54	4635	4735	4605	6050	3265	4660	4659.80	3.23	-3816	-3900	4786	4722	4636	4572	4486	4755	4605	551	1390	500	3440	5	1	110202945	5202	-277.65	0.70	12	0.06	-17.00	6724.00	4900	20240422	-3.67	2530	20230727	86.56	4900	-3.67	20240422	2920	61.64	20240117	4900	-3.67	20240422	2530	86.56	20230727	1.10	N	126560	500	551 억	1742904	N	N	0	N	N
145	20240502	090659	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	4625	-35	5	-0.75	66791200	14447	5.96	4635	4635	4610	6050	3265	4660	4623.19	3.24	4788	4788	4786	4722	4636	4572	4486	4755	4605	551	1390	500	3440	5	1	110202945	5097	-272.06	0.69	12	0.01	-17.00	6724.00	4900	20240422	-5.61	2530	20230727	82.81	4900	-5.61	20240422	2920	58.39	20240117	4900	-5.61	20240422	2530	82.81	20230727	1.10	N	126560	500	551 억	1751508	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History