KissMeData/126560/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241231	160858	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	0	3	0.00	435584320	115328	13.38	3760	3810	3745	4920	2650	3785	3776.57	1.81	-27615	-27329	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.26	N	126560	500	551 억	977064	N	N	3	N	N
3	20241231	150848	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	0	3	0.00	435584320	115328	13.38	3760	3810	3745	4920	2650	3785	3776.57	1.81	-27615	-27329	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.26	N	126560	500	551 억	977064	N	N	3	N	N
4	20241231	140855	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	0	3	0.00	435584320	115328	13.38	3760	3810	3745	4920	2650	3785	3776.57	1.81	-27615	-27329	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.26	N	126560	500	551 억	977064	N	N	3	N	N
5	20241231	130857	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	0	3	0.00	435584320	115328	13.38	3760	3810	3745	4920	2650	3785	3776.57	1.81	-27615	-27329	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.26	N	126560	500	551 억	977064	N	N	3	N	N
6	20241231	120856	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	0	3	0.00	435584320	115328	13.38	3760	3810	3745	4920	2650	3785	3776.57	1.81	-27615	-27329	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.26	N	126560	500	551 억	977064	N	N	3	N	N
7	20241231	110855	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	0	3	0.00	435584320	115328	13.38	3760	3810	3745	4920	2650	3785	3776.57	1.81	-27615	-27329	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.26	N	126560	500	551 억	977064	N	N	3	N	N
8	20241231	100849	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	0	3	0.00	435584320	115328	13.38	3760	3810	3745	4920	2650	3785	3776.57	1.81	-27615	-27329	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.26	N	126560	500	551 억	977064	N	N	3	N	N
9	20241231	090858	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	0	3	0.00	435584320	115328	13.38	3760	3810	3745	4920	2650	3785	3776.57	1.81	-27615	-27329	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.26	N	126560	500	551 억	977064	N	N	3	N	N
10	20241230	160852	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	0	3	0.00	422413830	111851	12.98	3760	3810	3745	4920	2650	3785	3776.57	1.81	-27854	-27329	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.26	N	126560	500	551 억	976825	N	N	3	N	N
11	20241230	150854	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3790	5	2	0.13	398172670	105448	12.23	3760	3810	3745	4920	2650	3785	3776.01	1.81	-26896	-26648	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4177	-222.94	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.51	2920	20240117	29.79	4955	-23.51	20240503	2920	29.79	20240117	4955	-23.51	20240503	2920	29.79	20240117	1.26	N	126560	500	551 억	977783	N	N	3	N	N
12	20241230	140854	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3780	-5	5	-0.13	320344555	84906	9.85	3760	3810	3745	4920	2650	3785	3772.93	1.82	-24227	-23872	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4166	-222.35	0.56	12	0.08	-17.00	6724.00	4955	20240503	-23.71	2920	20240117	29.45	4955	-23.71	20240503	2920	29.45	20240117	4955	-23.71	20240503	2920	29.45	20240117	1.26	N	126560	500	551 억	980452	N	N	3	N	N
13	20241230	130855	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3750	-35	5	-0.92	283229575	75036	8.70	3760	3810	3745	4920	2650	3785	3774.58	1.83	-18408	-18054	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4133	-220.59	0.56	12	0.07	-17.00	6724.00	4955	20240503	-24.32	2920	20240117	28.42	4955	-24.32	20240503	2920	28.42	20240117	4955	-24.32	20240503	2920	28.42	20240117	1.26	N	126560	500	551 억	986271	N	N	3	N	N
14	20241230	120851	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3765	-20	5	-0.53	247204405	65435	7.59	3760	3810	3745	4920	2650	3785	3777.86	1.83	-16182	-15907	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4149	-221.47	0.56	12	0.06	-17.00	6724.00	4955	20240503	-24.02	2920	20240117	28.94	4955	-24.02	20240503	2920	28.94	20240117	4955	-24.02	20240503	2920	28.94	20240117	1.26	N	126560	500	551 억	988497	N	N	3	N	N
15	20241230	110854	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3770	-15	5	-0.40	169811100	44855	5.20	3760	3810	3745	4920	2650	3785	3785.78	1.84	-10496	-10316	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4155	-221.76	0.56	12	0.04	-17.00	6724.00	4955	20240503	-23.92	2920	20240117	29.11	4955	-23.92	20240503	2920	29.11	20240117	4955	-23.92	20240503	2920	29.11	20240117	1.26	N	126560	500	551 억	994183	N	N	3	N	N
16	20241230	100853	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	0	3	0.00	140779175	37171	4.31	3760	3810	3745	4920	2650	3785	3787.34	1.85	-7462	-7376	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.03	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.26	N	126560	500	551 억	997217	N	N	3	N	N
17	20241230	090855	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3805	20	2	0.53	13911155	3682	0.43	3760	3810	3745	4920	2650	3785	3778.15	1.86	-634	-641	4115	3950	3825	3660	3535	3887	3597	551	1135	500	2720	5	1	110202945	4193	-223.82	0.57	12	0.00	-17.00	6724.00	4955	20240503	-23.21	2920	20240117	30.31	4955	-23.21	20240503	2920	30.31	20240117	4955	-23.21	20240503	2920	30.31	20240117	1.26	N	126560	500	551 억	1004045	N	N	3	N	N
18	20241227	160850	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3785	-220	5	-5.49	3268515095	861538	461.96	3985	3990	3700	5200	2805	4005	3793.83	1.86	-28589	-30282	4125	4065	4030	3970	3935	4047	3952	551	1195	500	2880	5	1	110202945	4171	-222.65	0.56	12	0.78	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.26	N	126560	500	551 억	1004679	N	N	3	N	N
19	20241227	150850	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3800	-205	5	-5.12	3197011410	842658	451.84	3985	3990	3700	5200	2805	4005	3793.96	1.87	-22153	-23846	4125	4065	4030	3970	3935	4047	3952	551	1195	500	2880	5	1	110202945	4188	-223.53	0.57	12	0.76	-17.00	6724.00	4955	20240503	-23.31	2920	20240117	30.14	4955	-23.31	20240503	2920	30.14	20240117	4955	-23.31	20240503	2920	30.14	20240117	1.26	N	126560	500	551 억	1011115	N	N	7	N	N
20	20241227	140851	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3770	-235	5	-5.87	3079859215	811765	435.27	3985	3990	3700	5200	2805	4005	3794.03	1.91	-3586	-5351	4125	4065	4030	3970	3935	4047	3952	551	1195	500	2880	5	1	110202945	4155	-221.76	0.56	12	0.74	-17.00	6724.00	4955	20240503	-23.92	2920	20240117	29.11	4955	-23.92	20240503	2920	29.11	20240117	4955	-23.92	20240503	2920	29.11	20240117	1.26	N	126560	500	551 억	1029682	N	N	7	N	N
21	20241227	130850	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3735	-270	5	-6.74	2983952365	786216	421.57	3985	3990	3700	5200	2805	4005	3795.33	1.92	6149	4384	4125	4065	4030	3970	3935	4047	3952	551	1195	500	2880	5	1	110202945	4116	-219.71	0.56	12	0.71	-17.00	6724.00	4955	20240503	-24.62	2920	20240117	27.91	4955	-24.62	20240503	2920	27.91	20240117	4955	-24.62	20240503	2920	27.91	20240117	1.26	N	126560	500	551 억	1039417	N	N	7	N	N
22	20241227	120852	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3745	-260	5	-6.49	2604633330	684364	366.96	3985	3990	3705	5200	2805	4005	3805.92	1.96	22696	21307	4125	4065	4030	3970	3935	4047	3952	551	1195	500	2880	5	1	110202945	4127	-220.29	0.56	12	0.62	-17.00	6724.00	4955	20240503	-24.42	2920	20240117	28.25	4955	-24.42	20240503	2920	28.25	20240117	4955	-24.42	20240503	2920	28.25	20240117	1.26	N	126560	500	551 억	1055964	N	N	7	N	N
23	20241227	110849	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3765	-240	5	-5.99	2195149930	574779	308.20	3985	3990	3745	5200	2805	4005	3819.12	1.96	23459	22508	4125	4065	4030	3970	3935	4047	3952	551	1195	500	2880	5	1	110202945	4149	-221.47	0.56	12	0.52	-17.00	6724.00	4955	20240503	-24.02	2920	20240117	28.94	4955	-24.02	20240503	2920	28.94	20240117	4955	-24.02	20240503	2920	28.94	20240117	1.26	N	126560	500	551 억	1056727	N	N	7	N	N
24	20241227	100848	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3825	-180	5	-4.49	1556395020	406311	217.87	3985	3990	3775	5200	2805	4005	3830.55	2.01	52992	52037	4125	4065	4030	3970	3935	4047	3952	551	1195	500	2880	5	1	110202945	4215	-225.00	0.57	12	0.37	-17.00	6724.00	4955	20240503	-22.81	2920	20240117	30.99	4955	-22.81	20240503	2920	30.99	20240117	4955	-22.81	20240503	2920	30.99	20240117	1.26	N	126560	500	551 억	1086260	N	N	7	N	N
25	20241227	090852	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3875	-130	5	-3.25	160448865	40881	21.92	3985	3990	3875	5200	2805	4005	3924.78	1.89	-12141	-12216	4125	4065	4030	3970	3935	4047	3952	551	1195	500	2880	5	1	110202945	4270	-227.94	0.58	12	0.04	-17.00	6724.00	4955	20240503	-21.80	2920	20240117	32.71	4955	-21.80	20240503	2920	32.71	20240117	4955	-21.80	20240503	2920	32.71	20240117	1.26	N	126560	500	551 억	1021127	N	N	7	N	N
26	20241226	160845	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4005	-95	5	-2.32	750791560	186425	94.12	4070	4090	3995	5330	2870	4100	4027.29	1.91	-80813	-80196	4256	4177	4111	4032	3966	4145	4000	551	1230	500	2950	5	1	110202945	4414	-235.59	0.60	12	0.17	-17.00	6724.00	4955	20240503	-19.17	2920	20240117	37.16	4955	-19.17	20240503	2920	37.16	20240117	4955	-19.17	20240503	2920	37.16	20240117	1.29	N	126560	500	551 억	1033268	N	N	7	N	N
27	20241226	150841	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4005	-95	5	-2.32	623153435	154535	78.02	4070	4090	4000	5330	2870	4100	4032.42	1.92	-76067	-75553	4256	4177	4111	4032	3966	4145	4000	551	1230	500	2950	5	1	110202945	4414	-235.59	0.60	12	0.14	-17.00	6724.00	4955	20240503	-19.17	2920	20240117	37.16	4955	-19.17	20240503	2920	37.16	20240117	4955	-19.17	20240503	2920	37.16	20240117	1.29	N	126560	500	551 억	1038014	N	N	3	N	N
28	20241226	140842	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4025	-75	5	-1.83	429061095	106155	53.59	4070	4090	4015	5330	2870	4100	4041.81	1.97	-49333	-48951	4256	4177	4111	4032	3966	4145	4000	551	1230	500	2950	5	1	110202945	4436	-236.76	0.60	12	0.10	-17.00	6724.00	4955	20240503	-18.77	2920	20240117	37.84	4955	-18.77	20240503	2920	37.84	20240117	4955	-18.77	20240503	2920	37.84	20240117	1.29	N	126560	500	551 억	1064748	N	N	3	N	N
29	20241226	130843	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4030	-70	5	-1.71	326575485	80666	40.72	4070	4090	4020	5330	2870	4100	4048.46	2.00	-34904	-34654	4256	4177	4111	4032	3966	4145	4000	551	1230	500	2950	5	1	110202945	4441	-237.06	0.60	12	0.07	-17.00	6724.00	4955	20240503	-18.67	2920	20240117	38.01	4955	-18.67	20240503	2920	38.01	20240117	4955	-18.67	20240503	2920	38.01	20240117	1.29	N	126560	500	551 억	1079177	N	N	3	N	N
30	20241226	120840	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4030	-70	5	-1.71	293020415	72336	36.52	4070	4090	4020	5330	2870	4100	4050.79	2.01	-29867	-29781	4256	4177	4111	4032	3966	4145	4000	551	1230	500	2950	5	1	110202945	4441	-237.06	0.60	12	0.07	-17.00	6724.00	4955	20240503	-18.67	2920	20240117	38.01	4955	-18.67	20240503	2920	38.01	20240117	4955	-18.67	20240503	2920	38.01	20240117	1.29	N	126560	500	551 억	1084214	N	N	3	N	N
31	20241226	110840	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4045	-55	5	-1.34	211089400	52029	26.27	4070	4090	4045	5330	2870	4100	4057.11	2.04	-11831	-11649	4256	4177	4111	4032	3966	4145	4000	551	1230	500	2950	5	1	110202945	4458	-237.94	0.60	12	0.05	-17.00	6724.00	4955	20240503	-18.37	2920	20240117	38.53	4955	-18.37	20240503	2920	38.53	20240117	4955	-18.37	20240503	2920	38.53	20240117	1.29	N	126560	500	551 억	1102250	N	N	3	N	N
32	20241226	100843	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4065	-35	5	-0.85	124940320	30771	15.53	4070	4090	4050	5330	2870	4100	4060.26	2.05	-9084	-9045	4256	4177	4111	4032	3966	4145	4000	551	1230	500	2950	5	1	110202945	4480	-239.12	0.60	12	0.03	-17.00	6724.00	4955	20240503	-17.96	2920	20240117	39.21	4955	-17.96	20240503	2920	39.21	20240117	4955	-17.96	20240503	2920	39.21	20240117	1.29	N	126560	500	551 억	1104997	N	N	3	N	N
33	20241226	090843	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4085	-15	5	-0.37	37306260	9162	4.63	4070	4090	4060	5330	2870	4100	4071.69	2.06	838	842	4256	4177	4111	4032	3966	4145	4000	551	1230	500	2950	5	1	110202945	4502	-240.29	0.61	12	0.01	-17.00	6724.00	4955	20240503	-17.56	2920	20240117	39.90	4955	-17.56	20240503	2920	39.90	20240117	4955	-17.56	20240503	2920	39.90	20240117	1.29	N	126560	500	551 억	1114919	N	N	3	N	N
34	20241224	160842	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4100	-50	5	-1.20	812257085	198068	73.79	4145	4190	4045	5390	2905	4150	4100.90	2.06	17680	6339	4266	4207	4121	4062	3976	4237	4092	551	1240	500	2980	5	1	110202945	4518	-241.18	0.61	12	0.18	-17.00	6724.00	4955	20240503	-17.26	2920	20240117	40.41	4955	-17.26	20240503	2920	40.41	20240117	4955	-17.26	20240503	2920	40.41	20240117	1.30	N	126560	500	551 억	1114081	N	N	3	N	N
35	20241224	150841	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4090	-60	5	-1.45	696736225	169883	63.29	4145	4190	4045	5390	2905	4150	4101.27	2.07	19427	7230	4266	4207	4121	4062	3976	4237	4092	551	1240	500	2980	5	1	110202945	4507	-240.59	0.61	12	0.15	-17.00	6724.00	4955	20240503	-17.46	2920	20240117	40.07	4955	-17.46	20240503	2920	40.07	20240117	4955	-17.46	20240503	2920	40.07	20240117	1.30	N	126560	500	551 억	1115828	N	N	122	N	N
36	20241224	140839	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4080	-70	5	-1.69	607747270	148049	55.15	4145	4190	4045	5390	2905	4150	4105.04	2.06	16790	944	4266	4207	4121	4062	3976	4237	4092	551	1240	500	2980	5	1	110202945	4496	-240.00	0.61	12	0.13	-17.00	6724.00	4955	20240503	-17.66	2920	20240117	39.73	4955	-17.66	20240503	2920	39.73	20240117	4955	-17.66	20240503	2920	39.73	20240117	1.30	N	126560	500	551 억	1113191	N	N	122	N	N
37	20241224	130842	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4085	-65	5	-1.57	534783655	130191	48.50	4145	4190	4045	5390	2905	4150	4107.69	2.06	13569	-1015	4266	4207	4121	4062	3976	4237	4092	551	1240	500	2980	5	1	110202945	4502	-240.29	0.61	12	0.12	-17.00	6724.00	4955	20240503	-17.56	2920	20240117	39.90	4955	-17.56	20240503	2920	39.90	20240117	4955	-17.56	20240503	2920	39.90	20240117	1.30	N	126560	500	551 억	1109970	N	N	122	N	N
38	20241224	120840	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4090	-60	5	-1.45	517054545	125854	46.89	4145	4190	4045	5390	2905	4150	4108.37	2.05	13241	1830	4266	4207	4121	4062	3976	4237	4092	551	1240	500	2980	5	1	110202945	4507	-240.59	0.61	12	0.11	-17.00	6724.00	4955	20240503	-17.46	2920	20240117	40.07	4955	-17.46	20240503	2920	40.07	20240117	4955	-17.46	20240503	2920	40.07	20240117	1.30	N	126560	500	551 억	1109642	N	N	122	N	N
39	20241224	110843	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4090	-60	5	-1.45	472796130	115032	42.85	4145	4190	4045	5390	2905	4150	4110.13	2.05	12675	5144	4266	4207	4121	4062	3976	4237	4092	551	1240	500	2980	5	1	110202945	4507	-240.59	0.61	12	0.10	-17.00	6724.00	4955	20240503	-17.46	2920	20240117	40.07	4955	-17.46	20240503	2920	40.07	20240117	4955	-17.46	20240503	2920	40.07	20240117	1.30	N	126560	500	551 억	1109076	N	N	122	N	N
40	20241224	100841	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4080	-70	5	-1.69	392930085	95503	35.58	4145	4190	4045	5390	2905	4150	4114.32	2.05	8605	5015	4266	4207	4121	4062	3976	4237	4092	551	1240	500	2980	5	1	110202945	4496	-240.00	0.61	12	0.09	-17.00	6724.00	4955	20240503	-17.66	2920	20240117	39.73	4955	-17.66	20240503	2920	39.73	20240117	4955	-17.66	20240503	2920	39.73	20240117	1.30	N	126560	500	551 억	1105006	N	N	122	N	N
41	20241224	090844	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4150	0	3	0.00	20867880	5028	1.87	4145	4170	4140	5390	2905	4150	4150.33	2.04	3184	2165	4266	4207	4121	4062	3976	4237	4092	551	1240	500	2980	5	1	110202945	4573	-244.12	0.62	12	0.00	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.30	N	126560	500	551 억	1099585	N	N	122	N	N
42	20241223	160834	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4150	95	2	2.34	1107877490	268045	110.72	4035	4180	4035	5270	2840	4055	4133.18	2.03	99610	97142	4138	4096	4038	3996	3938	4067	3967	551	1215	500	2910	5	1	110202945	4573	-244.12	0.62	12	0.24	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.35	N	126560	500	551 억	1096401	N	N	122	N	N
43	20241223	150839	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4140	85	2	2.10	1011645760	244847	101.14	4035	4180	4035	5270	2840	4055	4131.75	2.02	94008	91424	4138	4096	4038	3996	3938	4067	3967	551	1215	500	2910	5	1	110202945	4562	-243.53	0.62	12	0.22	-17.00	6724.00	4955	20240503	-16.45	2920	20240117	41.78	4955	-16.45	20240503	2920	41.78	20240117	4955	-16.45	20240503	2920	41.78	20240117	1.35	N	126560	500	551 억	1090799	N	N	24	N	N
44	20241223	140833	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4130	75	2	1.85	915645270	221619	91.54	4035	4180	4035	5270	2840	4055	4131.62	2.01	89521	88267	4138	4096	4038	3996	3938	4067	3967	551	1215	500	2910	5	1	110202945	4551	-242.94	0.61	12	0.20	-17.00	6724.00	4955	20240503	-16.65	2920	20240117	41.44	4955	-16.65	20240503	2920	41.44	20240117	4955	-16.65	20240503	2920	41.44	20240117	1.35	N	126560	500	551 억	1086312	N	N	24	N	N
45	20241223	130834	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4140	85	2	2.10	820883385	198676	82.07	4035	4180	4035	5270	2840	4055	4131.77	2.00	85093	84441	4138	4096	4038	3996	3938	4067	3967	551	1215	500	2910	5	1	110202945	4562	-243.53	0.62	12	0.18	-17.00	6724.00	4955	20240503	-16.45	2920	20240117	41.78	4955	-16.45	20240503	2920	41.78	20240117	4955	-16.45	20240503	2920	41.78	20240117	1.35	N	126560	500	551 억	1081884	N	N	24	N	N
46	20241223	120836	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4155	100	2	2.47	691898905	167493	69.19	4035	4180	4035	5270	2840	4055	4130.91	1.99	79816	79097	4138	4096	4038	3996	3938	4067	3967	551	1215	500	2910	5	1	110202945	4579	-244.41	0.62	12	0.15	-17.00	6724.00	4955	20240503	-16.15	2920	20240117	42.29	4955	-16.15	20240503	2920	42.29	20240117	4955	-16.15	20240503	2920	42.29	20240117	1.35	N	126560	500	551 억	1076607	N	N	24	N	N
47	20241223	110834	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4145	90	2	2.22	547864905	132714	54.82	4035	4180	4035	5270	2840	4055	4128.16	1.97	64655	63616	4138	4096	4038	3996	3938	4067	3967	551	1215	500	2910	5	1	110202945	4568	-243.82	0.62	12	0.12	-17.00	6724.00	4955	20240503	-16.35	2920	20240117	41.95	4955	-16.35	20240503	2920	41.95	20240117	4955	-16.35	20240503	2920	41.95	20240117	1.35	N	126560	500	551 억	1061446	N	N	24	N	N
48	20241223	100829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4145	90	2	2.22	399350130	96891	40.02	4035	4180	4035	5270	2840	4055	4121.64	1.94	49476	49288	4138	4096	4038	3996	3938	4067	3967	551	1215	500	2910	5	1	110202945	4568	-243.82	0.62	12	0.09	-17.00	6724.00	4955	20240503	-16.35	2920	20240117	41.95	4955	-16.35	20240503	2920	41.95	20240117	4955	-16.35	20240503	2920	41.95	20240117	1.35	N	126560	500	551 억	1046267	N	N	24	N	N
49	20241223	090833	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4105	50	2	1.23	55982405	13738	5.67	4035	4110	4035	5270	2840	4055	4075.00	1.86	9620	9094	4138	4096	4038	3996	3938	4067	3967	551	1215	500	2910	5	1	110202945	4524	-241.47	0.61	12	0.01	-17.00	6724.00	4955	20240503	-17.15	2920	20240117	40.58	4955	-17.15	20240503	2920	40.58	20240117	4955	-17.15	20240503	2920	40.58	20240117	1.35	N	126560	500	551 억	1006411	N	N	24	N	N
50	20241220	160829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4055	-15	5	-0.37	972026540	242067	88.64	4080	4080	3980	5290	2850	4070	4015.42	1.85	-72289	-41729	4193	4131	4063	4001	3933	4162	4032	551	1220	500	2930	5	1	110202945	4469	-238.53	0.60	12	0.22	-17.00	6724.00	4955	20240503	-18.16	2920	20240117	38.87	4955	-18.16	20240503	2920	38.87	20240117	4955	-18.16	20240503	2920	38.87	20240117	1.41	N	126560	500	551 억	996791	N	N	24	N	N
51	20241220	150833	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4045	-25	5	-0.61	876278240	218420	79.98	4080	4080	3980	5290	2850	4070	4011.90	1.85	-68444	-40243	4193	4131	4063	4001	3933	4162	4032	551	1220	500	2930	5	1	110202945	4458	-237.94	0.60	12	0.20	-17.00	6724.00	4955	20240503	-18.37	2920	20240117	38.53	4955	-18.37	20240503	2920	38.53	20240117	4955	-18.37	20240503	2920	38.53	20240117	1.41	N	126560	500	551 억	1000636	N	N	1	N	N
52	20241220	140830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4005	-65	5	-1.60	667532070	166583	61.00	4080	4080	3980	5290	2850	4070	4007.20	1.86	-62567	-50361	4193	4131	4063	4001	3933	4162	4032	551	1220	500	2930	5	1	110202945	4414	-235.59	0.60	12	0.15	-17.00	6724.00	4955	20240503	-19.17	2920	20240117	37.16	4955	-19.17	20240503	2920	37.16	20240117	4955	-19.17	20240503	2920	37.16	20240117	1.41	N	126560	500	551 억	1006513	N	N	1	N	N
53	20241220	130830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4000	-70	5	-1.72	477799030	119106	43.62	4080	4080	3990	5290	2850	4070	4011.54	1.87	-61190	-54358	4193	4131	4063	4001	3933	4162	4032	551	1220	500	2930	5	1	110202945	4408	-235.29	0.59	12	0.11	-17.00	6724.00	4955	20240503	-19.27	2920	20240117	36.99	4955	-19.27	20240503	2920	36.99	20240117	4955	-19.27	20240503	2920	36.99	20240117	1.41	N	126560	500	551 억	1007890	N	N	1	N	N
54	20241220	120829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3995	-75	5	-1.84	407896170	101623	37.21	4080	4080	3990	5290	2850	4070	4013.82	1.88	-51752	-47041	4193	4131	4063	4001	3933	4162	4032	551	1220	500	2930	5	1	110202945	4403	-235.00	0.59	12	0.09	-17.00	6724.00	4955	20240503	-19.37	2920	20240117	36.82	4955	-19.37	20240503	2920	36.82	20240117	4955	-19.37	20240503	2920	36.82	20240117	1.41	N	126560	500	551 억	1017328	N	N	1	N	N
55	20241220	110829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4015	-55	5	-1.35	290794795	72382	26.51	4080	4080	3995	5290	2850	4070	4017.50	1.93	-28605	-26015	4193	4131	4063	4001	3933	4162	4032	551	1220	500	2930	5	1	110202945	4425	-236.18	0.60	12	0.07	-17.00	6724.00	4955	20240503	-18.97	2920	20240117	37.50	4955	-18.97	20240503	2920	37.50	20240117	4955	-18.97	20240503	2920	37.50	20240117	1.41	N	126560	500	551 억	1040475	N	N	1	N	N
56	20241220	100831	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4020	-50	5	-1.23	179092795	44503	16.30	4080	4080	4010	5290	2850	4070	4024.29	1.95	-17466	-16946	4193	4131	4063	4001	3933	4162	4032	551	1220	500	2930	5	1	110202945	4430	-236.47	0.60	12	0.04	-17.00	6724.00	4955	20240503	-18.87	2920	20240117	37.67	4955	-18.87	20240503	2920	37.67	20240117	4955	-18.87	20240503	2920	37.67	20240117	1.41	N	126560	500	551 억	1051614	N	N	1	N	N
57	20241220	090831	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4040	-30	5	-0.74	24833610	6129	2.24	4080	4080	4040	5290	2850	4070	4051.82	1.97	-3141	-3141	4193	4131	4063	4001	3933	4162	4032	551	1220	500	2930	5	1	110202945	4452	-237.65	0.60	12	0.01	-17.00	6724.00	4955	20240503	-18.47	2920	20240117	38.36	4955	-18.47	20240503	2920	38.36	20240117	4955	-18.47	20240503	2920	38.36	20240117	1.41	N	126560	500	551 억	1065939	N	N	1	N	N
58	20241219	160828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	0	3	0.00	1104575220	271821	78.13	4010	4125	3995	5290	2850	4070	4063.60	1.98	25259	32360	4180	4125	4055	4000	3930	4152	4027	551	1220	500	2930	5	1	110202945	4485	-239.41	0.61	12	0.25	-17.00	6724.00	4955	20240503	-17.86	2920	20240117	39.38	4955	-17.86	20240503	2920	39.38	20240117	4955	-17.86	20240503	2920	39.38	20240117	1.43	N	126560	500	551 억	1069080	N	N	1	N	N
59	20241219	150826	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4075	5	2	0.12	1031675120	253913	72.99	4010	4125	3995	5290	2850	4070	4063.10	1.98	23408	30365	4180	4125	4055	4000	3930	4152	4027	551	1220	500	2930	5	1	110202945	4491	-239.71	0.61	12	0.23	-17.00	6724.00	4955	20240503	-17.76	2920	20240117	39.55	4955	-17.76	20240503	2920	39.55	20240117	4955	-17.76	20240503	2920	39.55	20240117	1.43	N	126560	500	551 억	1067229	N	N	110	N	N
60	20241219	140828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4095	25	2	0.61	930640410	229132	65.86	4010	4125	3995	5290	2850	4070	4061.59	1.98	23416	28843	4180	4125	4055	4000	3930	4152	4027	551	1220	500	2930	5	1	110202945	4513	-240.88	0.61	12	0.21	-17.00	6724.00	4955	20240503	-17.36	2920	20240117	40.24	4955	-17.36	20240503	2920	40.24	20240117	4955	-17.36	20240503	2920	40.24	20240117	1.43	N	126560	500	551 억	1067237	N	N	110	N	N
61	20241219	130826	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4095	25	2	0.61	862611535	212513	61.09	4010	4125	3995	5290	2850	4070	4059.10	1.97	21215	24881	4180	4125	4055	4000	3930	4152	4027	551	1220	500	2930	5	1	110202945	4513	-240.88	0.61	12	0.19	-17.00	6724.00	4955	20240503	-17.36	2920	20240117	40.24	4955	-17.36	20240503	2920	40.24	20240117	4955	-17.36	20240503	2920	40.24	20240117	1.43	N	126560	500	551 억	1065036	N	N	110	N	N
62	20241219	120829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4100	30	2	0.74	611817360	151242	43.47	4010	4105	3995	5290	2850	4070	4045.29	1.96	12818	15607	4180	4125	4055	4000	3930	4152	4027	551	1220	500	2930	5	1	110202945	4518	-241.18	0.61	12	0.14	-17.00	6724.00	4955	20240503	-17.26	2920	20240117	40.41	4955	-17.26	20240503	2920	40.41	20240117	4955	-17.26	20240503	2920	40.41	20240117	1.43	N	126560	500	551 억	1056639	N	N	110	N	N
63	20241219	110826	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4050	-20	5	-0.49	324548955	80763	23.21	4010	4050	3995	5290	2850	4070	4018.53	1.94	2124	2954	4180	4125	4055	4000	3930	4152	4027	551	1220	500	2930	5	1	110202945	4463	-238.24	0.60	12	0.07	-17.00	6724.00	4955	20240503	-18.26	2920	20240117	38.70	4955	-18.26	20240503	2920	38.70	20240117	4955	-18.26	20240503	2920	38.70	20240117	1.43	N	126560	500	551 억	1045945	N	N	110	N	N
64	20241219	100818	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4025	-45	5	-1.11	215236095	53682	15.43	4010	4025	3995	5290	2850	4070	4009.46	1.93	-3069	-2803	4180	4125	4055	4000	3930	4152	4027	551	1220	500	2930	5	1	110202945	4436	-236.76	0.60	12	0.05	-17.00	6724.00	4955	20240503	-18.77	2920	20240117	37.84	4955	-18.77	20240503	2920	37.84	20240117	4955	-18.77	20240503	2920	37.84	20240117	1.43	N	126560	500	551 억	1040752	N	N	110	N	N
65	20241219	090828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4000	-70	5	-1.72	54167735	13520	3.89	4010	4020	3995	5290	2850	4070	4006.48	1.94	1352	1385	4180	4125	4055	4000	3930	4152	4027	551	1220	500	2930	5	1	110202945	4408	-235.29	0.59	12	0.01	-17.00	6724.00	4955	20240503	-19.27	2920	20240117	36.99	4955	-19.27	20240503	2920	36.99	20240117	4955	-19.27	20240503	2920	36.99	20240117	1.43	N	126560	500	551 억	1045173	N	N	110	N	N
66	20241218	160823	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	-10	5	-0.25	1402163825	346842	130.48	4030	4110	3985	5300	2860	4080	4042.66	1.93	-24189	-27916	4276	4177	4086	3987	3896	4132	3942	551	1220	500	2930	5	1	110202945	4485	-239.41	0.61	12	0.31	-17.00	6724.00	4955	20240503	-17.86	2920	20240117	39.38	4955	-17.86	20240503	2920	39.38	20240117	4955	-17.86	20240503	2920	39.38	20240117	1.46	N	126560	500	551 억	1043509	N	N	110	N	N
67	20241218	150827	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	-10	5	-0.25	1361788345	336910	126.75	4030	4110	3985	5300	2860	4080	4041.99	1.94	-20709	-24640	4276	4177	4086	3987	3896	4132	3942	551	1220	500	2930	5	1	110202945	4485	-239.41	0.61	12	0.31	-17.00	6724.00	4955	20240503	-17.86	2920	20240117	39.38	4955	-17.86	20240503	2920	39.38	20240117	4955	-17.86	20240503	2920	39.38	20240117	1.46	N	126560	500	551 억	1046989	N	N	4	N	N
68	20241218	140825	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4065	-15	5	-0.37	1148385975	284348	106.97	4030	4110	3985	5300	2860	4080	4038.66	1.93	-23863	-27653	4276	4177	4086	3987	3896	4132	3942	551	1220	500	2930	5	1	110202945	4480	-239.12	0.60	12	0.26	-17.00	6724.00	4955	20240503	-17.96	2920	20240117	39.21	4955	-17.96	20240503	2920	39.21	20240117	4955	-17.96	20240503	2920	39.21	20240117	1.46	N	126560	500	551 억	1043835	N	N	4	N	N
69	20241218	130827	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4065	-15	5	-0.37	1026485775	254400	95.71	4030	4110	3985	5300	2860	4080	4034.93	1.93	-27178	-30698	4276	4177	4086	3987	3896	4132	3942	551	1220	500	2930	5	1	110202945	4480	-239.12	0.60	12	0.23	-17.00	6724.00	4955	20240503	-17.96	2920	20240117	39.21	4955	-17.96	20240503	2920	39.21	20240117	4955	-17.96	20240503	2920	39.21	20240117	1.46	N	126560	500	551 억	1040520	N	N	4	N	N
70	20241218	120818	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4050	-30	5	-0.74	953609735	236411	88.94	4030	4110	3985	5300	2860	4080	4033.69	1.93	-23899	-26771	4276	4177	4086	3987	3896	4132	3942	551	1220	500	2930	5	1	110202945	4463	-238.24	0.60	12	0.21	-17.00	6724.00	4955	20240503	-18.26	2920	20240117	38.70	4955	-18.26	20240503	2920	38.70	20240117	4955	-18.26	20240503	2920	38.70	20240117	1.46	N	126560	500	551 억	1043799	N	N	4	N	N
71	20241218	110826	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4015	-65	5	-1.59	529119695	130690	49.17	4030	4110	4010	5300	2860	4080	4048.66	1.92	-31333	-33147	4276	4177	4086	3987	3896	4132	3942	551	1220	500	2930	5	1	110202945	4425	-236.18	0.60	12	0.12	-17.00	6724.00	4955	20240503	-18.97	2920	20240117	37.50	4955	-18.97	20240503	2920	37.50	20240117	4955	-18.97	20240503	2920	37.50	20240117	1.46	N	126560	500	551 억	1036365	N	N	4	N	N
72	20241218	100826	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4035	-45	5	-1.10	363491355	89530	33.68	4030	4110	4015	5300	2860	4080	4060.00	1.94	-19554	-20796	4276	4177	4086	3987	3896	4132	3942	551	1220	500	2930	5	1	110202945	4447	-237.35	0.60	12	0.08	-17.00	6724.00	4955	20240503	-18.57	2920	20240117	38.18	4955	-18.57	20240503	2920	38.18	20240117	4955	-18.57	20240503	2920	38.18	20240117	1.46	N	126560	500	551 억	1048144	N	N	4	N	N
73	20241218	090829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4085	5	2	0.12	67997170	16691	6.28	4030	4110	4030	5300	2860	4080	4073.88	1.99	5005	5005	4276	4177	4086	3987	3896	4132	3942	551	1220	500	2930	5	1	110202945	4502	-240.29	0.61	12	0.02	-17.00	6724.00	4955	20240503	-17.56	2920	20240117	39.90	4955	-17.56	20240503	2920	39.90	20240117	4955	-17.56	20240503	2920	39.90	20240117	1.46	N	126560	500	551 억	1072703	N	N	4	N	N
74	20241217	160822	55	60.00	KOSPI		N	N	N	Y	60	N	4080	-70	5	-1.69	1080452465	265324	75.18	4125	4185	3995	5390	2905	4150	4072.20	1.98	-43063	-38255	4293	4221	4148	4076	4003	4257	4112	551	1240	500	2980	5	1	110202945	4496	-240.00	0.61	12	0.24	-17.00	6724.00	4955	20240503	-17.66	2920	20240117	39.73	4955	-17.66	20240503	2920	39.73	20240117	4955	-17.66	20240503	2920	39.73	20240117	1.47	N	126560	500	551 억	1067698	N	N	4	N	N
75	20241217	150825	55	60.00	KOSPI		N	N	N	Y	60	N	4030	-120	5	-2.89	831602445	203430	57.64	4125	4185	4020	5390	2905	4150	4087.90	1.96	-53919	-46211	4293	4221	4148	4076	4003	4257	4112	551	1240	500	2980	5	1	110202945	4441	-237.06	0.60	12	0.18	-17.00	6724.00	4955	20240503	-18.67	2920	20240117	38.01	4955	-18.67	20240503	2920	38.01	20240117	4955	-18.67	20240503	2920	38.01	20240117	1.47	N	126560	500	551 억	1056842	N	N	5	N	N
76	20241217	140816	55	60.00	KOSPI		N	N	N	Y	60	N	4085	-65	5	-1.57	575001390	140104	39.70	4125	4185	4065	5390	2905	4150	4104.10	1.99	-38016	-30612	4293	4221	4148	4076	4003	4257	4112	551	1240	500	2980	5	1	110202945	4502	-240.29	0.61	12	0.13	-17.00	6724.00	4955	20240503	-17.56	2920	20240117	39.90	4955	-17.56	20240503	2920	39.90	20240117	4955	-17.56	20240503	2920	39.90	20240117	1.47	N	126560	500	551 억	1072745	N	N	5	N	N
77	20241217	130813	55	60.00	KOSPI		N	N	N	Y	60	N	4075	-75	5	-1.81	513124325	124913	35.39	4125	4185	4070	5390	2905	4150	4107.85	2.00	-32275	-24954	4293	4221	4148	4076	4003	4257	4112	551	1240	500	2980	5	1	110202945	4491	-239.71	0.61	12	0.11	-17.00	6724.00	4955	20240503	-17.76	2920	20240117	39.55	4955	-17.76	20240503	2920	39.55	20240117	4955	-17.76	20240503	2920	39.55	20240117	1.47	N	126560	500	551 억	1078486	N	N	5	N	N
78	20241217	120802	55	60.00	KOSPI		N	N	N	Y	60	N	4105	-45	5	-1.08	461661865	112322	31.83	4125	4185	4070	5390	2905	4150	4110.16	2.01	-27511	-21187	4293	4221	4148	4076	4003	4257	4112	551	1240	500	2980	5	1	110202945	4524	-241.47	0.61	12	0.10	-17.00	6724.00	4955	20240503	-17.15	2920	20240117	40.58	4955	-17.15	20240503	2920	40.58	20240117	4955	-17.15	20240503	2920	40.58	20240117	1.47	N	126560	500	551 억	1083250	N	N	5	N	N
79	20241217	110807	55	60.00	KOSPI		N	N	N	Y	60	N	4080	-70	5	-1.69	349513365	84901	24.06	4125	4185	4075	5390	2905	4150	4116.72	2.03	-16483	-11329	4293	4221	4148	4076	4003	4257	4112	551	1240	500	2980	5	1	110202945	4496	-240.00	0.61	12	0.08	-17.00	6724.00	4955	20240503	-17.66	2920	20240117	39.73	4955	-17.66	20240503	2920	39.73	20240117	4955	-17.66	20240503	2920	39.73	20240117	1.47	N	126560	500	551 억	1094278	N	N	5	N	N
80	20241217	100815	55	60.00	KOSPI		N	N	N	Y	60	N	4145	-5	5	-0.12	142592360	34469	9.77	4125	4185	4115	5390	2905	4150	4136.83	2.04	-7852	-6733	4293	4221	4148	4076	4003	4257	4112	551	1240	500	2980	5	1	110202945	4568	-243.82	0.62	12	0.03	-17.00	6724.00	4955	20240503	-16.35	2920	20240117	41.95	4955	-16.35	20240503	2920	41.95	20240117	4955	-16.35	20240503	2920	41.95	20240117	1.47	N	126560	500	551 억	1102909	N	N	5	N	N
81	20241217	090823	55	60.00	KOSPI		N	N	N	Y	60	N	4150	0	3	0.00	24987305	6044	1.71	4125	4185	4115	5390	2905	4150	4134.23	2.06	1266	1419	4293	4221	4148	4076	4003	4257	4112	551	1240	500	2980	5	1	110202945	4573	-244.12	0.62	12	0.01	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.47	N	126560	500	551 억	1112027	N	N	5	N	N
82	20241216	160814	55	60.00	KOSPI		N	N	N	Y	60	N	4150	85	2	2.09	1470165230	352898	162.39	4075	4220	4075	5280	2850	4065	4165.98	2.06	27229	39683	4158	4111	4053	4006	3948	4135	4030	551	1215	500	2920	5	1	110202945	4573	-244.12	0.62	12	0.32	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.50	N	126560	500	551 억	1110761	N	N	5	N	N
83	20241216	150823	55	60.00	KOSPI		N	N	N	Y	60	N	4150	85	2	2.09	1428096940	342761	157.73	4075	4220	4075	5280	2850	4065	4166.45	2.06	26519	39139	4158	4111	4053	4006	3948	4135	4030	551	1215	500	2920	5	1	110202945	4573	-244.12	0.62	12	0.31	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.50	N	126560	500	551 억	1110051	N	N	30	N	N
84	20241216	140822	55	60.00	KOSPI		N	N	N	Y	60	N	4195	130	2	3.20	1216473140	291817	134.28	4075	4220	4075	5280	2850	4065	4168.62	2.06	28815	41398	4158	4111	4053	4006	3948	4135	4030	551	1215	500	2920	5	1	110202945	4623	-246.76	0.62	12	0.26	-17.00	6724.00	4955	20240503	-15.34	2920	20240117	43.66	4955	-15.34	20240503	2920	43.66	20240117	4955	-15.34	20240503	2920	43.66	20240117	1.50	N	126560	500	551 억	1112347	N	N	30	N	N
85	20241216	130823	55	60.00	KOSPI		N	N	N	Y	60	N	4215	150	2	3.69	1033446900	248313	114.27	4075	4220	4075	5280	2850	4065	4161.87	2.06	27712	40348	4158	4111	4053	4006	3948	4135	4030	551	1215	500	2920	5	1	110202945	4645	-247.94	0.63	12	0.23	-17.00	6724.00	4955	20240503	-14.93	2920	20240117	44.35	4955	-14.93	20240503	2920	44.35	20240117	4955	-14.93	20240503	2920	44.35	20240117	1.50	N	126560	500	551 억	1111244	N	N	30	N	N
86	20241216	120823	55	60.00	KOSPI		N	N	N	Y	60	N	4205	140	2	3.44	845342180	203623	93.70	4075	4220	4075	5280	2850	4065	4151.51	2.05	21633	31471	4158	4111	4053	4006	3948	4135	4030	551	1215	500	2920	5	1	110202945	4634	-247.35	0.63	12	0.18	-17.00	6724.00	4955	20240503	-15.14	2920	20240117	44.01	4955	-15.14	20240503	2920	44.01	20240117	4955	-15.14	20240503	2920	44.01	20240117	1.50	N	126560	500	551 억	1105165	N	N	30	N	N
87	20241216	110822	55	60.00	KOSPI		N	N	N	Y	60	N	4205	140	2	3.44	704335520	170085	78.27	4075	4210	4075	5280	2850	4065	4141.08	2.04	16942	23217	4158	4111	4053	4006	3948	4135	4030	551	1215	500	2920	5	1	110202945	4634	-247.35	0.63	12	0.15	-17.00	6724.00	4955	20240503	-15.14	2920	20240117	44.01	4955	-15.14	20240503	2920	44.01	20240117	4955	-15.14	20240503	2920	44.01	20240117	1.50	N	126560	500	551 억	1100474	N	N	30	N	N
88	20241216	100822	55	60.00	KOSPI		N	N	N	Y	60	N	4125	60	2	1.48	305798230	74569	34.31	4075	4145	4075	5280	2850	4065	4100.88	2.01	4387	6806	4158	4111	4053	4006	3948	4135	4030	551	1215	500	2920	5	1	110202945	4546	-242.65	0.61	12	0.07	-17.00	6724.00	4955	20240503	-16.75	2920	20240117	41.27	4955	-16.75	20240503	2920	41.27	20240117	4955	-16.75	20240503	2920	41.27	20240117	1.50	N	126560	500	551 억	1087919	N	N	30	N	N
89	20241216	090823	55	60.00	KOSPI		N	N	N	Y	60	N	4095	30	2	0.74	41006540	10051	4.63	4075	4115	4075	5280	2850	4065	4079.85	2.02	4681	4458	4158	4111	4053	4006	3948	4135	4030	551	1215	500	2920	5	1	110202945	4513	-240.88	0.61	12	0.01	-17.00	6724.00	4955	20240503	-17.36	2920	20240117	40.24	4955	-17.36	20240503	2920	40.24	20240117	4955	-17.36	20240503	2920	40.24	20240117	1.50	N	126560	500	551 억	1088213	N	N	30	N	N
90	20241213	160815	55	60.00	KOSPI		N	N	N	Y	60	N	4065	-5	5	-0.12	881555475	217253	97.34	4030	4100	3995	5290	2850	4070	4057.71	2.01	-48773	-49691	4153	4111	4033	3991	3913	4132	4012	551	1220	500	2930	5	1	110202945	4480	-239.12	0.60	12	0.20	-17.00	6724.00	4955	20240503	-17.96	2920	20240117	39.21	4955	-17.96	20240503	2920	39.21	20240117	4955	-17.96	20240503	2920	39.21	20240117	1.49	N	126560	500	551 억	1083532	N	N	28	N	N
91	20241213	150820	55	60.00	KOSPI		N	N	N	Y	60	N	4060	-10	5	-0.25	796726585	196401	87.99	4030	4100	3995	5290	2850	4070	4056.63	2.02	-40174	-39405	4153	4111	4033	3991	3913	4132	4012	551	1220	500	2930	5	1	110202945	4474	-238.82	0.60	12	0.18	-17.00	6724.00	4955	20240503	-18.06	2920	20240117	39.04	4955	-18.06	20240503	2920	39.04	20240117	4955	-18.06	20240503	2920	39.04	20240117	1.49	N	126560	500	551 억	1092131	N	N	17	N	N
92	20241213	140821	55	60.00	KOSPI		N	N	N	Y	60	N	4070	0	3	0.00	662870710	163450	73.23	4030	4100	3995	5290	2850	4070	4055.49	2.06	-22279	-21668	4153	4111	4033	3991	3913	4132	4012	551	1220	500	2930	5	1	110202945	4485	-239.41	0.61	12	0.15	-17.00	6724.00	4955	20240503	-17.86	2920	20240117	39.38	4955	-17.86	20240503	2920	39.38	20240117	4955	-17.86	20240503	2920	39.38	20240117	1.49	N	126560	500	551 억	1110026	N	N	17	N	N
93	20241213	130821	55	60.00	KOSPI		N	N	N	Y	60	N	4085	15	2	0.37	558189385	137818	61.75	4030	4100	3995	5290	2850	4070	4050.19	2.07	-14229	-13629	4153	4111	4033	3991	3913	4132	4012	551	1220	500	2930	5	1	110202945	4502	-240.29	0.61	12	0.13	-17.00	6724.00	4955	20240503	-17.56	2920	20240117	39.90	4955	-17.56	20240503	2920	39.90	20240117	4955	-17.56	20240503	2920	39.90	20240117	1.49	N	126560	500	551 억	1118076	N	N	17	N	N
94	20241213	120822	55	60.00	KOSPI		N	N	N	Y	60	N	4070	0	3	0.00	391281375	96987	43.45	4030	4080	3995	5290	2850	4070	4034.37	2.06	-20593	-20237	4153	4111	4033	3991	3913	4132	4012	551	1220	500	2930	5	1	110202945	4485	-239.41	0.61	12	0.09	-17.00	6724.00	4955	20240503	-17.86	2920	20240117	39.38	4955	-17.86	20240503	2920	39.38	20240117	4955	-17.86	20240503	2920	39.38	20240117	1.49	N	126560	500	551 억	1111712	N	N	17	N	N
95	20241213	110819	55	60.00	KOSPI		N	N	N	Y	60	N	4005	-65	5	-1.60	315366090	78256	35.06	4030	4075	3995	5290	2850	4070	4029.92	2.07	-13096	-12358	4153	4111	4033	3991	3913	4132	4012	551	1220	500	2930	5	1	110202945	4414	-235.59	0.60	12	0.07	-17.00	6724.00	4955	20240503	-19.17	2920	20240117	37.16	4955	-19.17	20240503	2920	37.16	20240117	4955	-19.17	20240503	2920	37.16	20240117	1.49	N	126560	500	551 억	1119209	N	N	17	N	N
96	20241213	100811	55	60.00	KOSPI		N	N	N	Y	60	N	4025	-45	5	-1.11	245512675	60831	27.25	4030	4075	4015	5290	2850	4070	4035.98	2.10	489	782	4153	4111	4033	3991	3913	4132	4012	551	1220	500	2930	5	1	110202945	4436	-236.76	0.60	12	0.06	-17.00	6724.00	4955	20240503	-18.77	2920	20240117	37.84	4955	-18.77	20240503	2920	37.84	20240117	4955	-18.77	20240503	2920	37.84	20240117	1.49	N	126560	500	551 억	1132794	N	N	17	N	N
97	20241213	090821	55	60.00	KOSPI		N	N	N	Y	60	N	4055	-15	5	-0.37	37344820	9259	4.15	4030	4065	4020	5290	2850	4070	4033.32	2.11	7344	5193	4153	4111	4033	3991	3913	4132	4012	551	1220	500	2930	5	1	110202945	4469	-238.53	0.60	12	0.01	-17.00	6724.00	4955	20240503	-18.16	2920	20240117	38.87	4955	-18.16	20240503	2920	38.87	20240117	4955	-18.16	20240503	2920	38.87	20240117	1.49	N	126560	500	551 억	1139649	N	N	17	N	N
98	20241212	160822	55	60.00	KOSPI		N	N	N	Y	60	N	4070	45	2	1.12	896402720	222977	87.09	4030	4075	3955	5230	2820	4025	4020.01	2.10	21760	37460	4115	4070	4020	3975	3925	4092	3997	551	1205	500	2890	5	1	110202945	4485	-239.41	0.61	12	0.20	-17.00	6724.00	4955	20240503	-17.86	2920	20240117	39.38	4955	-17.86	20240503	2920	39.38	20240117	4955	-17.86	20240503	2920	39.38	20240117	1.52	N	126560	500	551 억	1132305	N	N	17	N	N
99	20241212	150815	55	60.00	KOSPI		N	N	N	Y	60	N	4030	5	2	0.12	763264820	190138	74.27	4030	4065	3955	5230	2820	4025	4014.27	2.09	16862	28080	4115	4070	4020	3975	3925	4092	3997	551	1205	500	2890	5	1	110202945	4441	-237.06	0.60	12	0.17	-17.00	6724.00	4955	20240503	-18.67	2920	20240117	38.01	4955	-18.67	20240503	2920	38.01	20240117	4955	-18.67	20240503	2920	38.01	20240117	1.52	N	126560	500	551 억	1127407	N	N	0	N	N
100	20241212	140814	55	60.00	KOSPI		N	N	N	Y	60	N	4025	0	3	0.00	604265380	150500	58.78	4030	4065	3955	5230	2820	4025	4015.05	2.09	17992	23502	4115	4070	4020	3975	3925	4092	3997	551	1205	500	2890	5	1	110202945	4436	-236.76	0.60	12	0.14	-17.00	6724.00	4955	20240503	-18.77	2920	20240117	37.84	4955	-18.77	20240503	2920	37.84	20240117	4955	-18.77	20240503	2920	37.84	20240117	1.52	N	126560	500	551 억	1128537	N	N	0	N	N
101	20241212	130805	55	60.00	KOSPI		N	N	N	Y	60	N	4015	-10	5	-0.25	560210255	139545	54.51	4030	4065	3955	5230	2820	4025	4014.55	2.09	17589	20478	4115	4070	4020	3975	3925	4092	3997	551	1205	500	2890	5	1	110202945	4425	-236.18	0.60	12	0.13	-17.00	6724.00	4955	20240503	-18.97	2920	20240117	37.50	4955	-18.97	20240503	2920	37.50	20240117	4955	-18.97	20240503	2920	37.50	20240117	1.52	N	126560	500	551 억	1128134	N	N	0	N	N
102	20241212	120759	55	60.00	KOSPI		N	N	N	Y	60	N	4040	15	2	0.37	453158250	113021	44.15	4030	4065	3955	5230	2820	4025	4009.50	2.09	16750	15863	4115	4070	4020	3975	3925	4092	3997	551	1205	500	2890	5	1	110202945	4452	-237.65	0.60	12	0.10	-17.00	6724.00	4955	20240503	-18.47	2920	20240117	38.36	4955	-18.47	20240503	2920	38.36	20240117	4955	-18.47	20240503	2920	38.36	20240117	1.52	N	126560	500	551 억	1127295	N	N	0	N	N
103	20241212	110810	55	60.00	KOSPI		N	N	N	Y	60	N	4010	-15	5	-0.37	376026120	93850	36.66	4030	4065	3955	5230	2820	4025	4006.67	2.07	8977	8977	4115	4070	4020	3975	3925	4092	3997	551	1205	500	2890	5	1	110202945	4419	-235.88	0.60	12	0.09	-17.00	6724.00	4955	20240503	-19.07	2920	20240117	37.33	4955	-19.07	20240503	2920	37.33	20240117	4955	-19.07	20240503	2920	37.33	20240117	1.52	N	126560	500	551 억	1119522	N	N	0	N	N
104	20241212	100808	55	60.00	KOSPI		N	N	N	Y	60	N	4025	0	3	0.00	350004385	87357	34.12	4030	4065	3955	5230	2820	4025	4006.60	2.07	9601	9137	4115	4070	4020	3975	3925	4092	3997	551	1205	500	2890	5	1	110202945	4436	-236.76	0.60	12	0.08	-17.00	6724.00	4955	20240503	-18.77	2920	20240117	37.84	4955	-18.77	20240503	2920	37.84	20240117	4955	-18.77	20240503	2920	37.84	20240117	1.52	N	126560	500	551 억	1120146	N	N	0	N	N
105	20241212	090815	55	60.00	KOSPI		N	N	N	Y	60	N	4020	-5	5	-0.12	42453350	10533	4.11	4030	4065	4020	5230	2820	4025	4030.51	2.06	1629	1872	4115	4070	4020	3975	3925	4092	3997	551	1205	500	2890	5	1	110202945	4430	-236.47	0.60	12	0.01	-17.00	6724.00	4955	20240503	-18.87	2920	20240117	37.67	4955	-18.87	20240503	2920	37.67	20240117	4955	-18.87	20240503	2920	37.67	20240117	1.52	N	126560	500	551 억	1112174	N	N	0	N	N
106	20241211	160808	55	60.00	KOSPI		N	N	N	Y	60	N	4025	45	2	1.13	1029113100	255997	71.58	3980	4065	3970	5170	2790	3980	4020.02	2.06	18219	23876	4106	4042	3976	3912	3846	4075	3945	551	1190	500	2860	5	1	110202945	4436	-236.76	0.60	12	0.23	-17.00	6724.00	4955	20240503	-18.77	2920	20240117	37.84	4955	-18.77	20240503	2920	37.84	20240117	4955	-18.77	20240503	2920	37.84	20240117	1.58	N	126560	500	551 억	1110545	N	N	4	N	N
107	20241211	150744	55	60.00	KOSPI		N	N	N	Y	60	N	4020	40	2	1.01	965773850	240264	67.18	3980	4065	3970	5170	2790	3980	4019.64	2.06	20319	25544	4106	4042	3976	3912	3846	4075	3945	551	1190	500	2860	5	1	110202945	4430	-236.47	0.60	12	0.22	-17.00	6724.00	4955	20240503	-18.87	2920	20240117	37.67	4955	-18.87	20240503	2920	37.67	20240117	4955	-18.87	20240503	2920	37.67	20240117	1.58	N	126560	500	551 억	1112645	N	N	4	N	N
108	20241211	140814	55	60.00	KOSPI		N	N	N	Y	60	N	4030	50	2	1.26	801310205	199320	55.73	3980	4065	3970	5170	2790	3980	4020.22	2.05	12846	14842	4106	4042	3976	3912	3846	4075	3945	551	1190	500	2860	5	1	110202945	4441	-237.06	0.60	12	0.18	-17.00	6724.00	4955	20240503	-18.67	2920	20240117	38.01	4955	-18.67	20240503	2920	38.01	20240117	4955	-18.67	20240503	2920	38.01	20240117	1.58	N	126560	500	551 억	1105172	N	N	4	N	N
109	20241211	130817	55	60.00	KOSPI		N	N	N	Y	60	N	4050	70	2	1.76	616964380	153690	42.97	3980	4060	3970	5170	2790	3980	4014.34	2.07	24446	25214	4106	4042	3976	3912	3846	4075	3945	551	1190	500	2860	5	1	110202945	4463	-238.24	0.60	12	0.14	-17.00	6724.00	4955	20240503	-18.26	2920	20240117	38.70	4955	-18.26	20240503	2920	38.70	20240117	4955	-18.26	20240503	2920	38.70	20240117	1.58	N	126560	500	551 억	1116772	N	N	4	N	N
110	20241211	120818	55	60.00	KOSPI		N	N	N	Y	60	N	4050	70	2	1.76	544178740	135710	37.94	3980	4060	3970	5170	2790	3980	4009.86	2.07	22896	23486	4106	4042	3976	3912	3846	4075	3945	551	1190	500	2860	5	1	110202945	4463	-238.24	0.60	12	0.12	-17.00	6724.00	4955	20240503	-18.26	2920	20240117	38.70	4955	-18.26	20240503	2920	38.70	20240117	4955	-18.26	20240503	2920	38.70	20240117	1.58	N	126560	500	551 억	1115222	N	N	4	N	N
111	20241211	110814	55	60.00	KOSPI		N	N	N	Y	60	N	4045	65	2	1.63	465428595	116211	32.49	3980	4060	3970	5170	2790	3980	4005.03	2.07	23288	23696	4106	4042	3976	3912	3846	4075	3945	551	1190	500	2860	5	1	110202945	4458	-237.94	0.60	12	0.11	-17.00	6724.00	4955	20240503	-18.37	2920	20240117	38.53	4955	-18.37	20240503	2920	38.53	20240117	4955	-18.37	20240503	2920	38.53	20240117	1.58	N	126560	500	551 억	1115614	N	N	4	N	N
112	20241211	100816	55	60.00	KOSPI		N	N	N	Y	60	N	3980	0	3	0.00	248396135	62333	17.43	3980	4005	3970	5170	2790	3980	3984.99	2.03	2490	2716	4106	4042	3976	3912	3846	4075	3945	551	1190	500	2860	5	1	110202945	4386	-234.12	0.59	12	0.06	-17.00	6724.00	4955	20240503	-19.68	2920	20240117	36.30	4955	-19.68	20240503	2920	36.30	20240117	4955	-19.68	20240503	2920	36.30	20240117	1.58	N	126560	500	551 억	1094816	N	N	4	N	N
113	20241211	090819	55	60.00	KOSPI		N	N	N	Y	60	N	3995	15	2	0.38	73666875	18498	5.17	3980	4005	3970	5170	2790	3980	3982.42	2.03	5909	5797	4106	4042	3976	3912	3846	4075	3945	551	1190	500	2860	5	1	110202945	4403	-235.00	0.59	12	0.02	-17.00	6724.00	4955	20240503	-19.37	2920	20240117	36.82	4955	-19.37	20240503	2920	36.82	20240117	4955	-19.37	20240503	2920	36.82	20240117	1.58	N	126560	500	551 억	1098235	N	N	4	N	N
114	20241210	160810	55	60.00	KOSPI		N	N	N	Y	60	N	3980	50	2	1.27	1416941545	356517	76.46	3910	4040	3910	5100	2755	3930	3974.39	2.02	26161	9903	4130	4030	3965	3865	3800	3997	3832	551	1170	500	2820	5	1	110202945	4386	-234.12	0.59	12	0.32	-17.00	6724.00	4955	20240503	-19.68	2920	20240117	36.30	4955	-19.68	20240503	2920	36.30	20240117	4955	-19.68	20240503	2920	36.30	20240117	1.53	N	126560	500	551 억	1092326	N	N	4	N	N
115	20241210	150810	55	60.00	KOSPI		N	N	N	Y	60	N	3960	30	2	0.76	1360143925	342242	73.40	3910	4040	3910	5100	2755	3930	3974.22	2.03	31483	15197	4130	4030	3965	3865	3800	3997	3832	551	1170	500	2820	5	1	110202945	4364	-232.94	0.59	12	0.31	-17.00	6724.00	4955	20240503	-20.08	2920	20240117	35.62	4955	-20.08	20240503	2920	35.62	20240117	4955	-20.08	20240503	2920	35.62	20240117	1.53	N	126560	500	551 억	1097648	N	N	0	N	N
116	20241210	140810	55	60.00	KOSPI		N	N	N	Y	60	N	3955	25	2	0.64	1223308735	307724	66.00	3910	4040	3910	5100	2755	3930	3975.34	2.03	31313	14963	4130	4030	3965	3865	3800	3997	3832	551	1170	500	2820	5	1	110202945	4359	-232.65	0.59	12	0.28	-17.00	6724.00	4955	20240503	-20.18	2920	20240117	35.45	4955	-20.18	20240503	2920	35.45	20240117	4955	-20.18	20240503	2920	35.45	20240117	1.53	N	126560	500	551 억	1097478	N	N	0	N	N
117	20241210	130810	55	60.00	KOSPI		N	N	N	Y	60	N	3960	30	2	0.76	1174432395	295358	63.35	3910	4040	3910	5100	2755	3930	3976.30	2.03	32614	17357	4130	4030	3965	3865	3800	3997	3832	551	1170	500	2820	5	1	110202945	4364	-232.94	0.59	12	0.27	-17.00	6724.00	4955	20240503	-20.08	2920	20240117	35.62	4955	-20.08	20240503	2920	35.62	20240117	4955	-20.08	20240503	2920	35.62	20240117	1.53	N	126560	500	551 억	1098779	N	N	0	N	N
118	20241210	120810	55	60.00	KOSPI		N	N	N	Y	60	N	3950	20	2	0.51	1041395605	261622	56.11	3910	4040	3910	5100	2755	3930	3980.54	2.05	41717	30445	4130	4030	3965	3865	3800	3997	3832	551	1170	500	2820	5	1	110202945	4353	-232.35	0.59	12	0.24	-17.00	6724.00	4955	20240503	-20.28	2920	20240117	35.27	4955	-20.28	20240503	2920	35.27	20240117	4955	-20.28	20240503	2920	35.27	20240117	1.53	N	126560	500	551 억	1107882	N	N	0	N	N
119	20241210	110809	55	60.00	KOSPI		N	N	N	Y	60	N	3985	55	2	1.40	922511295	231780	49.71	3910	4040	3910	5100	2755	3930	3980.12	2.05	42684	31186	4130	4030	3965	3865	3800	3997	3832	551	1170	500	2820	5	1	110202945	4392	-234.41	0.59	12	0.21	-17.00	6724.00	4955	20240503	-19.58	2920	20240117	36.47	4955	-19.58	20240503	2920	36.47	20240117	4955	-19.58	20240503	2920	36.47	20240117	1.53	N	126560	500	551 억	1108849	N	N	0	N	N
120	20241210	100810	55	60.00	KOSPI		N	N	N	Y	60	N	3980	50	2	1.27	719937920	180822	38.78	3910	4040	3910	5100	2755	3930	3981.47	2.03	30428	27051	4130	4030	3965	3865	3800	3997	3832	551	1170	500	2820	5	1	110202945	4386	-234.12	0.59	12	0.16	-17.00	6724.00	4955	20240503	-19.68	2920	20240117	36.30	4955	-19.68	20240503	2920	36.30	20240117	4955	-19.68	20240503	2920	36.30	20240117	1.53	N	126560	500	551 억	1096593	N	N	0	N	N
121	20241210	090815	55	60.00	KOSPI		N	N	N	Y	60	N	3980	50	2	1.27	128842120	32563	6.98	3910	4005	3910	5100	2755	3930	3956.70	2.00	11655	11125	4130	4030	3965	3865	3800	3997	3832	551	1170	500	2820	5	1	110202945	4386	-234.12	0.59	12	0.03	-17.00	6724.00	4955	20240503	-19.68	2920	20240117	36.30	4955	-19.68	20240503	2920	36.30	20240117	4955	-19.68	20240503	2920	36.30	20240117	1.53	N	126560	500	551 억	1077820	N	N	0	N	N
122	20241209	160807	55	60.00	KOSPI		N	N	N	Y	60	N	3930	-185	5	-4.50	1829827270	460852	50.45	4030	4065	3900	5340	2885	4115	3970.63	1.97	56660	58896	4465	4290	4145	3970	3825	4217	3897	551	1225	500	2960	5	1	110202945	4331	-231.18	0.58	12	0.42	-17.00	6724.00	4955	20240503	-20.69	2920	20240117	34.59	4955	-20.69	20240503	2920	34.59	20240117	4955	-20.69	20240503	2920	34.59	20240117	1.56	N	126560	500	551 억	1061639	N	N	0	N	N
123	20241209	150807	55	60.00	KOSPI		N	N	N	Y	60	N	3955	-160	5	-3.89	1643138480	413201	45.23	4030	4065	3900	5340	2885	4115	3976.61	1.96	52015	46448	4465	4290	4145	3970	3825	4217	3897	551	1225	500	2960	5	1	110202945	4359	-232.65	0.59	12	0.37	-17.00	6724.00	4955	20240503	-20.18	2920	20240117	35.45	4955	-20.18	20240503	2920	35.45	20240117	4955	-20.18	20240503	2920	35.45	20240117	1.56	N	126560	500	551 억	1056994	N	N	0	N	N
124	20241209	140809	55	60.00	KOSPI		N	N	N	Y	60	N	3995	-120	5	-2.92	1429562435	359132	39.32	4030	4065	3900	5340	2885	4115	3980.60	1.93	38258	34785	4465	4290	4145	3970	3825	4217	3897	551	1225	500	2960	5	1	110202945	4403	-235.00	0.59	12	0.33	-17.00	6724.00	4955	20240503	-19.37	2920	20240117	36.82	4955	-19.37	20240503	2920	36.82	20240117	4955	-19.37	20240503	2920	36.82	20240117	1.56	N	126560	500	551 억	1043237	N	N	0	N	N
125	20241209	130811	55	60.00	KOSPI		N	N	N	Y	60	N	3945	-170	5	-4.13	1342643835	337342	36.93	4030	4065	3900	5340	2885	4115	3980.07	1.94	44619	40660	4465	4290	4145	3970	3825	4217	3897	551	1225	500	2960	5	1	110202945	4348	-232.06	0.59	12	0.31	-17.00	6724.00	4955	20240503	-20.38	2920	20240117	35.10	4955	-20.38	20240503	2920	35.10	20240117	4955	-20.38	20240503	2920	35.10	20240117	1.56	N	126560	500	551 억	1049598	N	N	0	N	N
126	20241209	120807	55	60.00	KOSPI		N	N	N	Y	60	N	3945	-170	5	-4.13	1203840165	302279	33.09	4030	4065	3900	5340	2885	4115	3982.55	1.93	39146	36433	4465	4290	4145	3970	3825	4217	3897	551	1225	500	2960	5	1	110202945	4348	-232.06	0.59	12	0.27	-17.00	6724.00	4955	20240503	-20.38	2920	20240117	35.10	4955	-20.38	20240503	2920	35.10	20240117	4955	-20.38	20240503	2920	35.10	20240117	1.56	N	126560	500	551 억	1044125	N	N	0	N	N
127	20241209	110808	55	60.00	KOSPI		N	N	N	Y	60	N	3985	-130	5	-3.16	812473755	202992	22.22	4030	4065	3940	5340	2885	4115	4002.49	1.92	33635	31756	4465	4290	4145	3970	3825	4217	3897	551	1225	500	2960	5	1	110202945	4392	-234.41	0.59	12	0.18	-17.00	6724.00	4955	20240503	-19.58	2920	20240117	36.47	4955	-19.58	20240503	2920	36.47	20240117	4955	-19.58	20240503	2920	36.47	20240117	1.56	N	126560	500	551 억	1038614	N	N	0	N	N
128	20241209	100807	55	60.00	KOSPI		N	N	N	Y	60	N	4055	-60	5	-1.46	692141580	173075	18.95	4030	4065	3940	5340	2885	4115	3999.08	1.93	37467	35421	4465	4290	4145	3970	3825	4217	3897	551	1225	500	2960	5	1	110202945	4469	-238.53	0.60	12	0.16	-17.00	6724.00	4955	20240503	-18.16	2920	20240117	38.87	4955	-18.16	20240503	2920	38.87	20240117	4955	-18.16	20240503	2920	38.87	20240117	1.56	N	126560	500	551 억	1042446	N	N	0	N	N
129	20241209	090803	55	60.00	KOSPI		N	N	N	Y	60	N	4020	-95	5	-2.31	207712035	51703	5.66	4030	4065	3970	5340	2885	4115	4017.41	1.90	20148	19829	4465	4290	4145	3970	3825	4217	3897	551	1225	500	2960	5	1	110202945	4430	-236.47	0.60	12	0.05	-17.00	6724.00	4955	20240503	-18.87	2920	20240117	37.67	4955	-18.87	20240503	2920	37.67	20240117	4955	-18.87	20240503	2920	37.67	20240117	1.56	N	126560	500	551 억	1025127	N	N	0	N	N
130	20241206	160800	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4115	-215	5	-4.97	3770869460	912312	77.07	4295	4320	4000	5620	3035	4330	4133.32	1.86	-43924	-23074	4553	4441	4253	4141	3953	4497	4197	551	1290	500	3110	5	1	110202945	4535	-242.06	0.61	12	0.83	-17.00	6724.00	4955	20240503	-16.95	2920	20240117	40.92	4955	-16.95	20240503	2920	40.92	20240117	4955	-16.95	20240503	2920	40.92	20240117	1.58	N	126560	500	551 억	1004979	N	N	1	N	N
131	20241206	150804	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4150	-180	5	-4.16	3603627545	871722	73.64	4295	4320	4000	5620	3035	4330	4133.92	1.88	-31592	-10931	4553	4441	4253	4141	3953	4497	4197	551	1290	500	3110	5	1	110202945	4573	-244.12	0.62	12	0.79	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.58	N	126560	500	551 억	1017311	N	N	1	N	N
132	20241206	140802	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4125	-205	5	-4.73	3262937330	789227	66.67	4295	4320	4000	5620	3035	4330	4134.35	1.95	6301	27343	4553	4441	4253	4141	3953	4497	4197	551	1290	500	3110	5	1	110202945	4546	-242.65	0.61	12	0.72	-17.00	6724.00	4955	20240503	-16.75	2920	20240117	41.27	4955	-16.75	20240503	2920	41.27	20240117	4955	-16.75	20240503	2920	41.27	20240117	1.58	N	126560	500	551 억	1055204	N	N	1	N	N
133	20241206	130802	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	-260	5	-6.00	2897837855	700739	59.20	4295	4320	4000	5620	3035	4330	4135.40	1.98	22075	42502	4553	4441	4253	4141	3953	4497	4197	551	1290	500	3110	5	1	110202945	4485	-239.41	0.61	12	0.64	-17.00	6724.00	4955	20240503	-17.86	2920	20240117	39.38	4955	-17.86	20240503	2920	39.38	20240117	4955	-17.86	20240503	2920	39.38	20240117	1.58	N	126560	500	551 억	1070978	N	N	1	N	N
134	20241206	120759	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4060	-270	5	-6.24	2661687115	642454	54.27	4295	4320	4000	5620	3035	4330	4143.00	2.02	41835	57359	4553	4441	4253	4141	3953	4497	4197	551	1290	500	3110	5	1	110202945	4474	-238.82	0.60	12	0.58	-17.00	6724.00	4955	20240503	-18.06	2920	20240117	39.04	4955	-18.06	20240503	2920	39.04	20240117	4955	-18.06	20240503	2920	39.04	20240117	1.58	N	126560	500	551 억	1090738	N	N	1	N	N
135	20241206	110756	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4105	-225	5	-5.20	2268285710	546794	46.19	4295	4320	4000	5620	3035	4330	4148.34	2.05	59505	68751	4553	4441	4253	4141	3953	4497	4197	551	1290	500	3110	5	1	110202945	4524	-241.47	0.61	12	0.50	-17.00	6724.00	4955	20240503	-17.15	2920	20240117	40.58	4955	-17.15	20240503	2920	40.58	20240117	4955	-17.15	20240503	2920	40.58	20240117	1.58	N	126560	500	551 억	1108408	N	N	1	N	N
136	20241206	100756	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4150	-180	5	-4.16	985607520	232292	19.62	4295	4320	4150	5620	3035	4330	4242.97	1.91	-17054	-12880	4553	4441	4253	4141	3953	4497	4197	551	1290	500	3110	5	1	110202945	4573	-244.12	0.62	12	0.21	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.58	N	126560	500	551 억	1031849	N	N	1	N	N
137	20241206	090802	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4275	-55	5	-1.27	153341105	35982	3.04	4295	4320	4215	5620	3035	4330	4261.60	1.94	-642	16	4553	4441	4253	4141	3953	4497	4197	551	1290	500	3110	5	1	110202945	4711	-251.47	0.64	12	0.03	-17.00	6724.00	4955	20240503	-13.72	2920	20240117	46.40	4955	-13.72	20240503	2920	46.40	20240117	4955	-13.72	20240503	2920	46.40	20240117	1.58	N	126560	500	551 억	1048261	N	N	1	N	N
138	20241205	160747	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4330	260	2	6.39	4981540710	1182215	136.28	4080	4365	4065	5290	2850	4070	4213.33	1.94	-41409	-42621	4260	4165	3985	3890	3710	4212	3937	551	1220	500	2930	5	1	110202945	4772	-254.71	0.64	12	1.07	-17.00	6724.00	4955	20240503	-12.61	2920	20240117	48.29	4955	-12.61	20240503	2920	48.29	20240117	4955	-12.61	20240503	2920	48.29	20240117	1.61	N	126560	500	551 억	1048903	N	N	1	N	N
139	20241205	150753	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4350	280	2	6.88	4521354655	1076082	124.05	4080	4365	4065	5290	2850	4070	4201.68	1.94	-41366	-42551	4260	4165	3985	3890	3710	4212	3937	551	1220	500	2930	5	1	110202945	4794	-255.88	0.65	12	0.98	-17.00	6724.00	4955	20240503	-12.21	2920	20240117	48.97	4955	-12.21	20240503	2920	48.97	20240117	4955	-12.21	20240503	2920	48.97	20240117	1.61	N	126560	500	551 억	1048946	N	N	0	N	N
140	20241205	140739	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4200	130	2	3.19	3011116260	722053	83.24	4080	4220	4065	5290	2850	4070	4170.22	2.03	3222	2006	4260	4165	3985	3890	3710	4212	3937	551	1220	500	2930	5	1	110202945	4629	-247.06	0.62	12	0.66	-17.00	6724.00	4955	20240503	-15.24	2920	20240117	43.84	4955	-15.24	20240503	2920	43.84	20240117	4955	-15.24	20240503	2920	43.84	20240117	1.61	N	126560	500	551 억	1093534	N	N	0	N	N
141	20241205	130748	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4180	110	2	2.70	2648613075	635343	73.24	4080	4220	4065	5290	2850	4070	4168.79	2.05	17395	16185	4260	4165	3985	3890	3710	4212	3937	551	1220	500	2930	5	1	110202945	4606	-245.88	0.62	12	0.58	-17.00	6724.00	4955	20240503	-15.64	2920	20240117	43.15	4955	-15.64	20240503	2920	43.15	20240117	4955	-15.64	20240503	2920	43.15	20240117	1.61	N	126560	500	551 억	1107707	N	N	0	N	N
142	20241205	120749	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4205	135	2	3.32	2391029390	573948	66.16	4080	4220	4065	5290	2850	4070	4165.93	2.08	35235	34113	4260	4165	3985	3890	3710	4212	3937	551	1220	500	2930	5	1	110202945	4634	-247.35	0.63	12	0.52	-17.00	6724.00	4955	20240503	-15.14	2920	20240117	44.01	4955	-15.14	20240503	2920	44.01	20240117	4955	-15.14	20240503	2920	44.01	20240117	1.61	N	126560	500	551 억	1125547	N	N	0	N	N
143	20241205	110748	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4180	110	2	2.70	2107358140	506265	58.36	4080	4220	4065	5290	2850	4070	4162.56	2.09	37862	37146	4260	4165	3985	3890	3710	4212	3937	551	1220	500	2930	5	1	110202945	4606	-245.88	0.62	12	0.46	-17.00	6724.00	4955	20240503	-15.64	2920	20240117	43.15	4955	-15.64	20240503	2920	43.15	20240117	4955	-15.64	20240503	2920	43.15	20240117	1.61	N	126560	500	551 억	1128174	N	N	0	N	N
144	20241205	100744	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4185	115	2	2.83	1510415480	363970	41.96	4080	4210	4065	5290	2850	4070	4149.84	2.03	7763	5982	4260	4165	3985	3890	3710	4212	3937	551	1220	500	2930	5	1	110202945	4612	-246.18	0.62	12	0.33	-17.00	6724.00	4955	20240503	-15.54	2920	20240117	43.32	4955	-15.54	20240503	2920	43.32	20240117	4955	-15.54	20240503	2920	43.32	20240117	1.61	N	126560	500	551 억	1098075	N	N	0	N	N
145	20241205	090751	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	0	3	0.00	274631755	67307	7.76	4080	4105	4065	5290	2850	4070	4080.29	1.97	-24976	-25331	4260	4165	3985	3890	3710	4212	3937	551	1220	500	2930	5	1	110202945	4485	-239.41	0.61	12	0.06	-17.00	6724.00	4955	20240503	-17.86	2920	20240117	39.38	4955	-17.86	20240503	2920	39.38	20240117	4955	-17.86	20240503	2920	39.38	20240117	1.61	N	126560	500	551 억	1065336	N	N	0	N	N
146	20241204	160735	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	160	2	4.09	3408509255	861262	161.22	3815	4080	3805	5080	2740	3910	3957.49	2.02	138478	168701	4040	3975	3865	3800	3690	4007	3832	551	1170	500	2810	5	1	110202945	4485	-239.41	0.61	12	0.78	-17.00	6724.00	4955	20240503	-17.86	2920	20240117	39.38	4955	-17.86	20240503	2920	39.38	20240117	4955	-17.86	20240503	2920	39.38	20240117	1.59	N	126560	500	551 억	1090312	N	N	3	N	N
147	20241204	150736	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4035	125	2	3.20	3048372320	772512	144.61	3815	4065	3805	5080	2740	3910	3946.05	2.01	135747	137263	4040	3975	3865	3800	3690	4007	3832	551	1170	500	2810	5	1	110202945	4447	-237.35	0.60	12	0.70	-17.00	6724.00	4955	20240503	-18.57	2920	20240117	38.18	4955	-18.57	20240503	2920	38.18	20240117	4955	-18.57	20240503	2920	38.18	20240117	1.59	N	126560	500	551 억	1087581	N	N	3	N	N
148	20241204	140735	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4045	135	2	3.45	2764779265	702103	131.43	3815	4065	3805	5080	2740	3910	3937.85	2.03	143782	145541	4040	3975	3865	3800	3690	4007	3832	551	1170	500	2810	5	1	110202945	4458	-237.94	0.60	12	0.64	-17.00	6724.00	4955	20240503	-18.37	2920	20240117	38.53	4955	-18.37	20240503	2920	38.53	20240117	4955	-18.37	20240503	2920	38.53	20240117	1.59	N	126560	500	551 억	1095616	N	N	3	N	N
149	20241204	130733	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4030	120	2	3.07	2379863760	606981	113.62	3815	4050	3805	5080	2740	3910	3920.82	2.06	161742	162678	4040	3975	3865	3800	3690	4007	3832	551	1170	500	2810	5	1	110202945	4441	-237.06	0.60	12	0.55	-17.00	6724.00	4955	20240503	-18.67	2920	20240117	38.01	4955	-18.67	20240503	2920	38.01	20240117	4955	-18.67	20240503	2920	38.01	20240117	1.59	N	126560	500	551 억	1113576	N	N	3	N	N
150	20241204	120730	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4025	115	2	2.94	2112335840	540579	101.19	3815	4030	3805	5080	2740	3910	3907.54	2.11	186460	186857	4040	3975	3865	3800	3690	4007	3832	551	1170	500	2810	5	1	110202945	4436	-236.76	0.60	12	0.49	-17.00	6724.00	4955	20240503	-18.77	2920	20240117	37.84	4955	-18.77	20240503	2920	37.84	20240117	4955	-18.77	20240503	2920	37.84	20240117	1.59	N	126560	500	551 억	1138294	N	N	3	N	N
151	20241204	110721	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3980	70	2	1.79	1609777455	414827	77.65	3815	4010	3805	5080	2740	3910	3880.60	2.08	172226	172567	4040	3975	3865	3800	3690	4007	3832	551	1170	500	2810	5	1	110202945	4386	-234.12	0.59	12	0.38	-17.00	6724.00	4955	20240503	-19.68	2920	20240117	36.30	4955	-19.68	20240503	2920	36.30	20240117	4955	-19.68	20240503	2920	36.30	20240117	1.59	N	126560	500	551 억	1124060	N	N	3	N	N
152	20241204	100724	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3860	-50	5	-1.28	758682540	196629	36.81	3815	3925	3805	5080	2740	3910	3858.45	1.92	83353	83694	4040	3975	3865	3800	3690	4007	3832	551	1170	500	2810	5	1	110202945	4254	-227.06	0.57	12	0.18	-17.00	6724.00	4955	20240503	-22.10	2920	20240117	32.19	4955	-22.10	20240503	2920	32.19	20240117	4955	-22.10	20240503	2920	32.19	20240117	1.59	N	126560	500	551 억	1035187	N	N	3	N	N
153	20241204	090737	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3885	-25	5	-0.64	62768735	16324	3.06	3815	3900	3805	5080	2740	3910	3845.18	1.77	4041	3771	4040	3975	3865	3800	3690	4007	3832	551	1170	500	2810	5	1	110202945	4281	-228.53	0.58	12	0.01	-17.00	6724.00	4955	20240503	-21.59	2920	20240117	33.05	4955	-21.59	20240503	2920	33.05	20240117	4955	-21.59	20240503	2920	33.05	20240117	1.59	N	126560	500	551 억	955875	N	N	3	N	N
154	20241203	160807	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3910	120	2	3.17	2056090480	530388	90.44	3755	3930	3755	4925	2655	3790	3876.56	1.76	48012	52886	4063	3926	3763	3626	3463	3845	3545	551	1135	500	2720	5	1	110202945	4309	-230.00	0.58	12	0.48	-17.00	6724.00	4955	20240503	-21.09	2920	20240117	33.90	4955	-21.09	20240503	2920	33.90	20240117	4955	-21.09	20240503	2920	33.90	20240117	1.59	N	126560	500	551 억	951834	N	N	3	N	N
155	20241203	150834	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3905	115	2	3.03	1984897260	512162	87.33	3755	3930	3755	4925	2655	3790	3875.53	1.77	50543	52759	4063	3926	3763	3626	3463	3845	3545	551	1135	500	2720	5	1	110202945	4303	-229.71	0.58	12	0.46	-17.00	6724.00	4955	20240503	-21.19	2920	20240117	33.73	4955	-21.19	20240503	2920	33.73	20240117	4955	-21.19	20240503	2920	33.73	20240117	1.59	N	126560	500	551 억	954365	N	N	0	N	N
156	20241203	140823	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3870	80	2	2.11	1603455320	414157	70.62	3755	3930	3755	4925	2655	3790	3871.61	1.85	97518	96788	4063	3926	3763	3626	3463	3845	3545	551	1135	500	2720	5	1	110202945	4265	-227.65	0.58	12	0.38	-17.00	6724.00	4955	20240503	-21.90	2920	20240117	32.53	4955	-21.90	20240503	2920	32.53	20240117	4955	-21.90	20240503	2920	32.53	20240117	1.59	N	126560	500	551 억	1001340	N	N	0	N	N
157	20241203	130825	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	135	2	3.56	1049017365	271047	46.22	3755	3930	3755	4925	2655	3790	3870.24	1.83	81787	79587	4063	3926	3763	3626	3463	3845	3545	551	1135	500	2720	5	1	110202945	4325	-230.88	0.58	12	0.25	-17.00	6724.00	4955	20240503	-20.79	2920	20240117	34.42	4955	-20.79	20240503	2920	34.42	20240117	4955	-20.79	20240503	2920	34.42	20240117	1.59	N	126560	500	551 억	985609	N	N	0	N	N
158	20241203	120835	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3920	130	2	3.43	877926420	227384	38.77	3755	3925	3755	4925	2655	3790	3860.99	1.83	85648	84688	4063	3926	3763	3626	3463	3845	3545	551	1135	500	2720	5	1	110202945	4320	-230.59	0.58	12	0.21	-17.00	6724.00	4955	20240503	-20.89	2920	20240117	34.25	4955	-20.89	20240503	2920	34.25	20240117	4955	-20.89	20240503	2920	34.25	20240117	1.59	N	126560	500	551 억	989470	N	N	0	N	N
159	20241203	110815	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3830	40	2	1.06	387497110	101500	17.31	3755	3870	3755	4925	2655	3790	3817.71	1.72	25228	24467	4063	3926	3763	3626	3463	3845	3545	551	1135	500	2720	5	1	110202945	4221	-225.29	0.57	12	0.09	-17.00	6724.00	4955	20240503	-22.70	2920	20240117	31.16	4955	-22.70	20240503	2920	31.16	20240117	4955	-22.70	20240503	2920	31.16	20240117	1.59	N	126560	500	551 억	929050	N	N	0	N	N
160	20241203	100803	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3810	20	2	0.53	268023180	70401	12.00	3755	3850	3755	4925	2655	3790	3807.09	1.72	25092	24718	4063	3926	3763	3626	3463	3845	3545	551	1135	500	2720	5	1	110202945	4199	-224.12	0.57	12	0.06	-17.00	6724.00	4955	20240503	-23.11	2920	20240117	30.48	4955	-23.11	20240503	2920	30.48	20240117	4955	-23.11	20240503	2920	30.48	20240117	1.59	N	126560	500	551 억	928914	N	N	0	N	N
161	20241203	090755	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3840	50	2	1.32	32854775	8646	1.47	3755	3840	3755	4925	2655	3790	3800.00	1.69	6079	6004	4063	3926	3763	3626	3463	3845	3545	551	1135	500	2720	5	1	110202945	4232	-225.88	0.57	12	0.01	-17.00	6724.00	4955	20240503	-22.50	2920	20240117	31.51	4955	-22.50	20240503	2920	31.51	20240117	4955	-22.50	20240503	2920	31.51	20240117	1.59	N	126560	500	551 억	909901	N	N	0	N	N
162	20241202	160743	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3790	-90	5	-2.32	2213328100	583079	267.09	3900	3900	3600	5040	2720	3880	3795.95	1.67	-25037	-30507	4010	3945	3910	3845	3810	3927	3827	551	1160	500	2790	5	1	110202945	4177	-222.94	0.56	12	0.53	-17.00	6724.00	4955	20240503	-23.51	2920	20240117	29.79	4955	-23.51	20240503	2920	29.79	20240117	4955	-23.51	20240503	2920	29.79	20240117	1.55	N	126560	500	551 억	903822	N	N	0	N	N
163	20241202	150848	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3770	-110	5	-2.84	2044342500	538401	246.62	3900	3900	3600	5040	2720	3880	3797.06	1.70	-11227	-16782	4010	3945	3910	3845	3810	3927	3827	551	1160	500	2790	5	1	110202945	4155	-221.76	0.56	12	0.49	-17.00	6724.00	4955	20240503	-23.92	2920	20240117	29.11	4955	-23.92	20240503	2920	29.11	20240117	4955	-23.92	20240503	2920	29.11	20240117	1.55	N	126560	500	551 억	917632	N	N	0	N	N
164	20241202	140803	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3800	-80	5	-2.06	1646352795	433033	198.36	3900	3900	3600	5040	2720	3880	3801.91	1.73	7982	2219	4010	3945	3910	3845	3810	3927	3827	551	1160	500	2790	5	1	110202945	4188	-223.53	0.57	12	0.39	-17.00	6724.00	4955	20240503	-23.31	2920	20240117	30.14	4955	-23.31	20240503	2920	30.14	20240117	4955	-23.31	20240503	2920	30.14	20240117	1.55	N	126560	500	551 억	936841	N	N	0	N	N
165	20241202	130758	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3805	-75	5	-1.93	1417694625	372807	170.77	3900	3900	3600	5040	2720	3880	3802.76	1.74	12775	6967	4010	3945	3910	3845	3810	3927	3827	551	1160	500	2790	5	1	110202945	4193	-223.82	0.57	12	0.34	-17.00	6724.00	4955	20240503	-23.21	2920	20240117	30.31	4955	-23.21	20240503	2920	30.31	20240117	4955	-23.21	20240503	2920	30.31	20240117	1.55	N	126560	500	551 억	941634	N	N	0	N	N
166	20241202	120815	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3775	-105	5	-2.71	1212808260	318474	145.88	3900	3900	3600	5040	2720	3880	3808.19	1.75	17588	13084	4010	3945	3910	3845	3810	3927	3827	551	1160	500	2790	5	1	110202945	4160	-222.06	0.56	12	0.29	-17.00	6724.00	4955	20240503	-23.81	2920	20240117	29.28	4955	-23.81	20240503	2920	29.28	20240117	4955	-23.81	20240503	2920	29.28	20240117	1.55	N	126560	500	551 억	946447	N	N	0	N	N
167	20241202	110732	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3835	-45	5	-1.16	930241890	243997	111.77	3900	3900	3600	5040	2720	3880	3812.51	1.79	38638	35609	4010	3945	3910	3845	3810	3927	3827	551	1160	500	2790	5	1	110202945	4226	-225.59	0.57	12	0.22	-17.00	6724.00	4955	20240503	-22.60	2920	20240117	31.34	4955	-22.60	20240503	2920	31.34	20240117	4955	-22.60	20240503	2920	31.34	20240117	1.55	N	126560	500	551 억	967497	N	N	0	N	N
168	20241202	100737	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3845	-35	5	-0.90	765986445	201109	92.12	3900	3900	3600	5040	2720	3880	3808.81	1.80	41460	39740	4010	3945	3910	3845	3810	3927	3827	551	1160	500	2790	5	1	110202945	4237	-226.18	0.57	12	0.18	-17.00	6724.00	4955	20240503	-22.40	2920	20240117	31.68	4955	-22.40	20240503	2920	31.68	20240117	4955	-22.40	20240503	2920	31.68	20240117	1.55	N	126560	500	551 억	970319	N	N	0	N	N
169	20241202	090734	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3835	-45	5	-1.16	97633445	25279	11.58	3900	3900	3830	5040	2720	3880	3862.24	1.72	-1610	-1808	4010	3945	3910	3845	3810	3927	3827	551	1160	500	2790	5	1	110202945	4226	-225.59	0.57	12	0.02	-17.00	6724.00	4955	20240503	-22.60	2920	20240117	31.34	4955	-22.60	20240503	2920	31.34	20240117	4955	-22.60	20240503	2920	31.34	20240117	1.55	N	126560	500	551 억	927249	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History