KissMeData/126560/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

68 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	20241031	160913	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3920	-5	5	-0.13	150292290	38404	95.77	3895	3940	3860	5100	2750	3925	3913.45	1.78	-9619	-8959	3971	3947	3921	3897	3871	3935	3885	551	1175	500	2820	5	1	110202945	4320	-230.59	0.58	12	0.03	-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	1.58	N	126560	500	551 억	960479	N	N	10	N	N
3	20241031	150926	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3920	-5	5	-0.13	143026840	36549	91.14	3895	3940	3860	5100	2750	3925	3913.29	1.78	-7967	-7307	3971	3947	3921	3897	3871	3935	3885	551	1175	500	2820	5	1	110202945	4320	-230.59	0.58	12	0.03	-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	1.58	N	126560	500	551 억	962131	N	N	0	N	N
4	20241031	140925	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	0	3	0.00	109174365	27917	69.62	3895	3940	3860	5100	2750	3925	3910.68	1.78	-6964	-6626	3971	3947	3921	3897	3871	3935	3885	551	1175	500	2820	5	1	110202945	4325	-230.88	0.58	12	0.03	-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	1.58	N	126560	500	551 억	963134	N	N	0	N	N
5	20241031	130924	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	0	3	0.00	76408445	19575	48.82	3895	3940	3860	5100	2750	3925	3903.37	1.78	-6553	-6273	3971	3947	3921	3897	3871	3935	3885	551	1175	500	2820	5	1	110202945	4325	-230.88	0.58	12	0.02	-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	1.58	N	126560	500	551 억	963545	N	N	0	N	N
6	20241031	120924	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3920	-5	5	-0.13	62370420	15997	39.89	3895	3940	3860	5100	2750	3925	3898.88	1.78	-6225	-5970	3971	3947	3921	3897	3871	3935	3885	551	1175	500	2820	5	1	110202945	4320	-230.59	0.58	12	0.01	-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	1.58	N	126560	500	551 억	963873	N	N	0	N	N
7	20241031	110924	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3915	-10	5	-0.25	53634400	13763	34.32	3895	3940	3860	5100	2750	3925	3897.00	1.79	-5623	-5481	3971	3947	3921	3897	3871	3935	3885	551	1175	500	2820	5	1	110202945	4314	-230.29	0.58	12	0.01	-17.00	6724.00	4955	20240503	-20.99	2920	20240117	34.08	4955	-20.99	20240503	2920	34.08	20240117	4955	-20.99	20240503	2920	34.08	20240117	1.58	N	126560	500	551 억	964475	N	N	0	N	N
8	20241031	100924	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3905	-20	5	-0.51	33856840	8700	21.70	3895	3940	3860	5100	2750	3925	3891.59	1.79	-2975	-2950	3971	3947	3921	3897	3871	3935	3885	551	1175	500	2820	5	1	110202945	4303	-229.71	0.58	12	0.01	-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	1.58	N	126560	500	551 억	967123	N	N	0	N	N
9	20241031	090921	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3900	-25	5	-0.64	12108205	3106	7.75	3895	3940	3860	5100	2750	3925	3898.33	1.80	-300	-300	3971	3947	3921	3897	3871	3935	3885	551	1175	500	2820	5	1	110202945	4298	-229.41	0.58	12	0.00	-17.00	6724.00	4955	20240503	-21.29	2920	20240117	33.56	4955	-21.29	20240503	2920	33.56	20240117	4955	-21.29	20240503	2920	33.56	20240117	1.58	N	126560	500	551 억	969798	N	N	0	N	N
10	20241030	160920	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	0	3	0.00	157441010	40096	48.55	3945	3945	3895	5100	2750	3925	3926.60	1.80	-2938	-4162	4011	3967	3911	3867	3811	3990	3890	551	1175	500	2820	5	1	110202945	4325	-230.88	0.58	12	0.04	-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	1.58	N	126560	500	551 억	970098	N	N	1	N	N
11	20241030	150941	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	0	3	0.00	141012145	35911	43.48	3945	3945	3895	5100	2750	3925	3926.71	1.80	-2458	-2246	4011	3967	3911	3867	3811	3990	3890	551	1175	500	2820	5	1	110202945	4325	-230.88	0.58	12	0.03	-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	1.58	N	126560	500	551 억	970578	N	N	1	N	N
12	20241030	140921	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	0	3	0.00	84521335	21517	26.05	3945	3945	3895	5100	2750	3925	3928.12	1.80	-2383	-2316	4011	3967	3911	3867	3811	3990	3890	551	1175	500	2820	5	1	110202945	4325	-230.88	0.58	12	0.02	-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	1.58	N	126560	500	551 억	970653	N	N	1	N	N
13	20241030	130927	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3920	-5	5	-0.13	70647750	17983	21.77	3945	3945	3895	5100	2750	3925	3928.59	1.80	-1273	-1206	4011	3967	3911	3867	3811	3990	3890	551	1175	500	2820	5	1	110202945	4320	-230.59	0.58	12	0.02	-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	1.58	N	126560	500	551 억	971763	N	N	1	N	N
14	20241030	120940	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	0	3	0.00	56556760	14393	17.43	3945	3945	3895	5100	2750	3925	3929.46	1.80	-1252	-1185	4011	3967	3911	3867	3811	3990	3890	551	1175	500	2820	5	1	110202945	4325	-230.88	0.58	12	0.01	-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	1.58	N	126560	500	551 억	971784	N	N	1	N	N
15	20241030	110924	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3930	5	2	0.13	45178030	11497	13.92	3945	3945	3895	5100	2750	3925	3929.55	1.80	-16	-381	4011	3967	3911	3867	3811	3990	3890	551	1175	500	2820	5	1	110202945	4331	-231.18	0.58	12	0.01	-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	1.58	N	126560	500	551 억	973020	N	N	1	N	N
16	20241030	100920	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3935	10	2	0.25	24442725	6221	7.53	3945	3945	3895	5100	2750	3925	3929.07	1.80	-88	-554	4011	3967	3911	3867	3811	3990	3890	551	1175	500	2820	5	1	110202945	4336	-231.47	0.59	12	0.01	-17.00	6724.00	4955	20240503	-20.59	2920	20240117	34.76	4955	-20.59	20240503	2920	34.76	20240117	4955	-20.59	20240503	2920	34.76	20240117	1.58	N	126560	500	551 억	972948	N	N	1	N	N
17	20241030	090925	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3935	10	2	0.25	3335925	849	1.03	3945	3945	3895	5100	2750	3925	3929.24	1.80	-417	-423	4011	3967	3911	3867	3811	3990	3890	551	1175	500	2820	5	1	110202945	4336	-231.47	0.59	12	0.00	-17.00	6724.00	4955	20240503	-20.59	2920	20240117	34.76	4955	-20.59	20240503	2920	34.76	20240117	4955	-20.59	20240503	2920	34.76	20240117	1.58	N	126560	500	551 억	972619	N	N	1	N	N
18	20241029	160850	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	10	2	0.26	322236040	82077	77.59	3895	3955	3855	5080	2745	3915	3926.02	1.80	-3557	-2390	4025	3970	3875	3820	3725	3997	3847	551	1165	500	2810	5	1	110202945	4325	-230.88	0.58	12	0.07	-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	1.60	N	126560	500	551 억	973036	N	N	1	N	N
19	20241029	150904	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3920	5	2	0.13	294733340	75060	70.96	3895	3955	3855	5080	2745	3915	3926.64	1.81	-1462	516	4025	3970	3875	3820	3725	3997	3847	551	1165	500	2810	5	1	110202945	4320	-230.59	0.58	12	0.07	-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	1.60	N	126560	500	551 억	975131	N	N	4	N	N
20	20241029	140801	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3930	15	2	0.38	278046565	70811	66.94	3895	3955	3855	5080	2745	3915	3926.60	1.81	1188	3166	4025	3970	3875	3820	3725	3997	3847	551	1165	500	2810	5	1	110202945	4331	-231.18	0.58	12	0.06	-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	1.60	N	126560	500	551 억	977781	N	N	4	N	N
21	20241029	130858	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3935	20	2	0.51	262016165	66729	63.08	3895	3955	3855	5080	2745	3915	3926.57	1.81	2811	5247	4025	3970	3875	3820	3725	3997	3847	551	1165	500	2810	5	1	110202945	4336	-231.47	0.59	12	0.06	-17.00	6724.00	4955	20240503	-20.59	2920	20240117	34.76	4955	-20.59	20240503	2920	34.76	20240117	4955	-20.59	20240503	2920	34.76	20240117	1.60	N	126560	500	551 억	979404	N	N	4	N	N
22	20241029	120900	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	10	2	0.26	247240405	62965	59.52	3895	3955	3855	5080	2745	3915	3926.63	1.82	3926	6362	4025	3970	3875	3820	3725	3997	3847	551	1165	500	2810	5	1	110202945	4325	-230.88	0.58	12	0.06	-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	1.60	N	126560	500	551 억	980519	N	N	4	N	N
23	20241029	110915	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	10	2	0.26	170923715	43580	41.20	3895	3950	3855	5080	2745	3915	3922.07	1.81	577	288	4025	3970	3875	3820	3725	3997	3847	551	1165	500	2810	5	1	110202945	4325	-230.88	0.58	12	0.04	-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	1.60	N	126560	500	551 억	977170	N	N	4	N	N
24	20241029	100856	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3930	15	2	0.38	66382710	16940	16.01	3895	3935	3855	5080	2745	3915	3918.70	1.81	-348	-1257	4025	3970	3875	3820	3725	3997	3847	551	1165	500	2810	5	1	110202945	4331	-231.18	0.58	12	0.02	-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	1.60	N	126560	500	551 억	976245	N	N	4	N	N
25	20241028	160848	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3915	100	2	2.62	404567845	104809	59.00	3780	3930	3780	4955	2675	3815	3860.05	1.81	12403	14026	3928	3871	3833	3776	3738	3852	3757	551	1140	500	2740	5	1	110202945	4314	-230.29	0.58	12	0.10	-17.00	6724.00	4955	20240503	-20.99	2920	20240117	34.08	4955	-20.99	20240503	2920	34.08	20240117	4955	-20.99	20240503	2920	34.08	20240117	1.57	N	126560	500	551 억	976593	N	N	4	N	N
26	20241028	150854	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3905	90	2	2.36	374123325	97027	54.62	3780	3930	3780	4955	2675	3815	3855.87	1.81	12608	13918	3928	3871	3833	3776	3738	3852	3757	551	1140	500	2740	5	1	110202945	4303	-229.71	0.58	12	0.09	-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	1.57	N	126560	500	551 억	976798	N	N	6	N	N
27	20241028	140856	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3895	80	2	2.10	346156950	89854	50.58	3780	3930	3780	4955	2675	3815	3852.44	1.81	11438	12857	3928	3871	3833	3776	3738	3852	3757	551	1140	500	2740	5	1	110202945	4292	-229.12	0.58	12	0.08	-17.00	6724.00	4955	20240503	-21.39	2920	20240117	33.39	4955	-21.39	20240503	2920	33.39	20240117	4955	-21.39	20240503	2920	33.39	20240117	1.57	N	126560	500	551 억	975628	N	N	6	N	N
28	20241028	130848	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3845	30	2	0.79	177356340	46362	26.10	3780	3850	3780	4955	2675	3815	3825.47	1.79	537	1144	3928	3871	3833	3776	3738	3852	3757	551	1140	500	2740	5	1	110202945	4237	-226.18	0.57	12	0.04	-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	1.57	N	126560	500	551 억	964727	N	N	6	N	N
29	20241028	120853	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3845	30	2	0.79	168358135	44019	24.78	3780	3845	3780	4955	2675	3815	3824.67	1.79	313	631	3928	3871	3833	3776	3738	3852	3757	551	1140	500	2740	5	1	110202945	4237	-226.18	0.57	12	0.04	-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	1.57	N	126560	500	551 억	964503	N	N	6	N	N
30	20241028	110739	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3835	20	2	0.52	151392005	39596	22.29	3780	3845	3780	4955	2675	3815	3823.42	1.79	360	483	3928	3871	3833	3776	3738	3852	3757	551	1140	500	2740	5	1	110202945	4226	-225.59	0.57	12	0.04	-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	1.57	N	126560	500	551 억	964550	N	N	6	N	N
31	20241028	100849	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3830	15	2	0.39	109394510	28625	16.11	3780	3845	3780	4955	2675	3815	3821.64	1.79	943	943	3928	3871	3833	3776	3738	3852	3757	551	1140	500	2740	5	1	110202945	4221	-225.29	0.57	12	0.03	-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	1.57	N	126560	500	551 억	965133	N	N	6	N	N
32	20241028	090849	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3825	10	2	0.26	45859895	12047	6.78	3780	3840	3780	4955	2675	3815	3806.75	1.79	1007	1093	3928	3871	3833	3776	3738	3852	3757	551	1140	500	2740	5	1	110202945	4215	-225.00	0.57	12	0.01	-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	1.57	N	126560	500	551 억	965197	N	N	6	N	N
33	20241025	160851	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3815	-60	5	-1.55	678193635	177644	326.95	3890	3890	3795	5030	2715	3875	3817.73	1.79	-18993	-50705	3928	3901	3873	3846	3818	3887	3832	551	1155	500	2790	5	1	110202945	4204	-224.41	0.57	12	0.16	-17.00	6724.00	4955	20240503	-23.01	2920	20240117	30.65	4955	-23.01	20240503	2920	30.65	20240117	4955	-23.01	20240503	2920	30.65	20240117	1.56	N	126560	500	551 억	964190	N	N	6	N	N
34	20241025	150853	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3805	-70	5	-1.81	640908670	167861	308.95	3890	3890	3795	5030	2715	3875	3818.09	1.79	-16908	-47279	3928	3901	3873	3846	3818	3887	3832	551	1155	500	2790	5	1	110202945	4193	-223.82	0.57	12	0.15	-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	1.56	N	126560	500	551 억	966275	N	N	0	N	N
35	20241025	140851	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3805	-70	5	-1.81	487295815	127458	234.59	3890	3890	3805	5030	2715	3875	3823.19	1.79	-15738	-23551	3928	3901	3873	3846	3818	3887	3832	551	1155	500	2790	5	1	110202945	4193	-223.82	0.57	12	0.12	-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	1.56	N	126560	500	551 억	967445	N	N	0	N	N
36	20241025	130852	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3835	-40	5	-1.03	423112855	110628	203.61	3890	3890	3810	5030	2715	3875	3824.65	1.80	-11053	-10749	3928	3901	3873	3846	3818	3887	3832	551	1155	500	2790	5	1	110202945	4226	-225.59	0.57	12	0.10	-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	1.56	N	126560	500	551 억	972130	N	N	0	N	N
37	20241025	120855	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3815	-60	5	-1.55	390438795	102092	187.90	3890	3890	3810	5030	2715	3875	3824.38	1.80	-9574	-9270	3928	3901	3873	3846	3818	3887	3832	551	1155	500	2790	5	1	110202945	4204	-224.41	0.57	12	0.09	-17.00	6724.00	4955	20240503	-23.01	2920	20240117	30.65	4955	-23.01	20240503	2920	30.65	20240117	4955	-23.01	20240503	2920	30.65	20240117	1.56	N	126560	500	551 억	973609	N	N	0	N	N
38	20241025	110848	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3815	-60	5	-1.55	375831160	98262	180.85	3890	3890	3810	5030	2715	3875	3824.79	1.80	-8865	-8865	3928	3901	3873	3846	3818	3887	3832	551	1155	500	2790	5	1	110202945	4204	-224.41	0.57	12	0.09	-17.00	6724.00	4955	20240503	-23.01	2920	20240117	30.65	4955	-23.01	20240503	2920	30.65	20240117	4955	-23.01	20240503	2920	30.65	20240117	1.56	N	126560	500	551 억	974318	N	N	0	N	N
39	20241025	100850	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3835	-40	5	-1.03	317299050	82926	152.63	3890	3890	3810	5030	2715	3875	3826.29	1.82	-2719	-2719	3928	3901	3873	3846	3818	3887	3832	551	1155	500	2790	5	1	110202945	4226	-225.59	0.57	12	0.08	-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	1.56	N	126560	500	551 억	980464	N	N	0	N	N
40	20241025	090853	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3870	-5	5	-0.13	34527340	8950	16.47	3890	3890	3840	5030	2715	3875	3857.80	1.82	-2688	-2677	3928	3901	3873	3846	3818	3887	3832	551	1155	500	2790	5	1	110202945	4265	-227.65	0.58	12	0.01	-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	1.56	N	126560	500	551 억	980495	N	N	0	N	N
41	20241024	160834	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3875	-5	5	-0.13	209867665	54329	69.02	3880	3900	3845	5040	2720	3880	3862.89	1.82	-4674	-4674	3960	3920	3895	3855	3830	3940	3875	551	1160	500	2790	5	1	110202945	4270	-227.94	0.58	12	0.05	-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	1.56	N	126560	500	551 억	983183	N	N	0	N	N
42	20241024	150842	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3875	-5	5	-0.13	197213830	51057	64.86	3880	3900	3845	5040	2720	3880	3862.61	1.82	-3984	-3984	3960	3920	3895	3855	3830	3940	3875	551	1160	500	2790	5	1	110202945	4270	-227.94	0.58	12	0.05	-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	1.56	N	126560	500	551 억	983873	N	N	0	N	N
43	20241024	140830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3865	-15	5	-0.39	137260400	35500	45.10	3880	3900	3855	5040	2720	3880	3866.48	1.82	-3359	-3406	3960	3920	3895	3855	3830	3940	3875	551	1160	500	2790	5	1	110202945	4259	-227.35	0.57	12	0.03	-17.00	6724.00	4955	20240503	-22.00	2920	20240117	32.36	4955	-22.00	20240503	2920	32.36	20240117	4955	-22.00	20240503	2920	32.36	20240117	1.56	N	126560	500	551 억	984498	N	N	0	N	N
44	20241024	130840	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3875	-5	5	-0.13	130153390	33663	42.76	3880	3900	3855	5040	2720	3880	3866.35	1.82	-3036	-3036	3960	3920	3895	3855	3830	3940	3875	551	1160	500	2790	5	1	110202945	4270	-227.94	0.58	12	0.03	-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	1.56	N	126560	500	551 억	984821	N	N	0	N	N
45	20241024	120839	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3875	-5	5	-0.13	125244780	32394	41.15	3880	3900	3855	5040	2720	3880	3866.28	1.83	-1837	-2546	3960	3920	3895	3855	3830	3940	3875	551	1160	500	2790	5	1	110202945	4270	-227.94	0.58	12	0.03	-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	1.56	N	126560	500	551 억	986020	N	N	0	N	N
46	20241024	110842	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3875	-5	5	-0.13	72827425	18826	23.92	3880	3900	3855	5040	2720	3880	3868.43	1.82	-3008	-3116	3960	3920	3895	3855	3830	3940	3875	551	1160	500	2790	5	1	110202945	4270	-227.94	0.58	12	0.02	-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	1.56	N	126560	500	551 억	984849	N	N	0	N	N
47	20241024	100823	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3875	-5	5	-0.13	63709000	16480	20.93	3880	3900	3855	5040	2720	3880	3865.81	1.83	-1641	-1893	3960	3920	3895	3855	3830	3940	3875	551	1160	500	2790	5	1	110202945	4270	-227.94	0.58	12	0.01	-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	1.56	N	126560	500	551 억	986216	N	N	0	N	N
48	20241024	090906	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3870	-10	5	-0.26	10421910	2688	3.41	3880	3900	3870	5040	2720	3880	3877.17	1.83	-675	-675	3960	3920	3895	3855	3830	3940	3875	551	1160	500	2790	5	1	110202945	4265	-227.65	0.58	12	0.00	-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	1.56	N	126560	500	551 억	987182	N	N	0	N	N
49	20241023	160841	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3880	-15	5	-0.39	305151430	78436	46.91	3870	3935	3870	5060	2730	3895	3890.45	1.83	504	-10263	4025	3960	3905	3840	3785	3932	3812	551	1165	500	2800	5	1	110202945	4276	-228.24	0.58	12	0.07	-17.00	6724.00	4955	20240503	-21.70	2920	20240117	32.88	4955	-21.70	20240503	2920	32.88	20240117	4955	-21.70	20240503	2920	32.88	20240117	1.57	N	126560	500	551 억	987857	N	N	1	N	N
50	20241023	150856	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3890	-5	5	-0.13	243096855	62446	37.35	3870	3935	3870	5060	2730	3895	3892.91	1.83	1746	1746	4025	3960	3905	3840	3785	3932	3812	551	1165	500	2800	5	1	110202945	4287	-228.82	0.58	12	0.06	-17.00	6724.00	4955	20240503	-21.49	2920	20240117	33.22	4955	-21.49	20240503	2920	33.22	20240117	4955	-21.49	20240503	2920	33.22	20240117	1.57	N	126560	500	551 억	989099	N	N	1	N	N
51	20241023	140900	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3890	-5	5	-0.13	183114905	47015	28.12	3870	3935	3870	5060	2730	3895	3894.82	1.83	3222	3222	4025	3960	3905	3840	3785	3932	3812	551	1165	500	2800	5	1	110202945	4287	-228.82	0.58	12	0.04	-17.00	6724.00	4955	20240503	-21.49	2920	20240117	33.22	4955	-21.49	20240503	2920	33.22	20240117	4955	-21.49	20240503	2920	33.22	20240117	1.57	N	126560	500	551 억	990575	N	N	1	N	N
52	20241023	130848	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3900	5	2	0.13	159465415	40943	24.49	3870	3935	3870	5060	2730	3895	3894.82	1.84	6854	6854	4025	3960	3905	3840	3785	3932	3812	551	1165	500	2800	5	1	110202945	4298	-229.41	0.58	12	0.04	-17.00	6724.00	4955	20240503	-21.29	2920	20240117	33.56	4955	-21.29	20240503	2920	33.56	20240117	4955	-21.29	20240503	2920	33.56	20240117	1.57	N	126560	500	551 억	994207	N	N	1	N	N
53	20241023	120844	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3895	0	3	0.00	137120360	35203	21.05	3870	3935	3870	5060	2730	3895	3895.13	1.84	6854	6854	4025	3960	3905	3840	3785	3932	3812	551	1165	500	2800	5	1	110202945	4292	-229.12	0.58	12	0.03	-17.00	6724.00	4955	20240503	-21.39	2920	20240117	33.39	4955	-21.39	20240503	2920	33.39	20240117	4955	-21.39	20240503	2920	33.39	20240117	1.57	N	126560	500	551 억	994207	N	N	1	N	N
54	20241023	110839	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3895	0	3	0.00	126026430	32351	19.35	3870	3935	3870	5060	2730	3895	3895.60	1.84	8019	7816	4025	3960	3905	3840	3785	3932	3812	551	1165	500	2800	5	1	110202945	4292	-229.12	0.58	12	0.03	-17.00	6724.00	4955	20240503	-21.39	2920	20240117	33.39	4955	-21.39	20240503	2920	33.39	20240117	4955	-21.39	20240503	2920	33.39	20240117	1.57	N	126560	500	551 억	995372	N	N	1	N	N
55	20241023	100843	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3910	15	2	0.39	69033710	17712	10.59	3870	3935	3870	5060	2730	3895	3897.57	1.84	6399	5827	4025	3960	3905	3840	3785	3932	3812	551	1165	500	2800	5	1	110202945	4309	-230.00	0.58	12	0.02	-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	1.57	N	126560	500	551 억	993752	N	N	1	N	N
56	20241023	090843	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3905	10	2	0.26	4599910	1188	0.71	3870	3935	3870	5060	2730	3895	3871.98	1.83	53	53	4025	3960	3905	3840	3785	3932	3812	551	1165	500	2800	5	1	110202945	4303	-229.71	0.58	12	0.00	-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	1.57	N	126560	500	551 억	987406	N	N	1	N	N
57	20241022	160832	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3895	-50	5	-1.27	648578760	166819	77.02	3970	3970	3850	5120	2765	3945	3883.50	1.83	-1270	-1215	4118	4031	3938	3851	3758	3985	3805	551	1175	500	2840	5	1	110202945	4292	-229.12	0.58	12	0.15	-17.00	6724.00	4955	20240503	-21.39	2920	20240117	33.39	4955	-21.39	20240503	2920	33.39	20240117	4955	-21.39	20240503	2920	33.39	20240117	1.55	N	126560	500	551 억	987353	N	N	1	N	N
58	20241022	150843	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3910	-35	5	-0.89	548998750	141177	65.18	3970	3970	3850	5120	2765	3945	3883.51	1.82	-6298	-6243	4118	4031	3938	3851	3758	3985	3805	551	1175	500	2840	5	1	110202945	4309	-230.00	0.58	12	0.13	-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	1.55	N	126560	500	551 억	982325	N	N	24	N	N
59	20241022	140844	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	-20	5	-0.51	484140850	124565	57.51	3970	3970	3850	5120	2765	3945	3880.44	1.82	-6186	-6131	4118	4031	3938	3851	3758	3985	3805	551	1175	500	2840	5	1	110202945	4325	-230.88	0.58	12	0.11	-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	1.55	N	126560	500	551 억	982437	N	N	24	N	N
60	20241022	130843	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3900	-45	5	-1.14	378364130	97298	44.92	3970	3970	3850	5120	2765	3945	3880.81	1.82	-5372	-5328	4118	4031	3938	3851	3758	3985	3805	551	1175	500	2840	5	1	110202945	4298	-229.41	0.58	12	0.09	-17.00	6724.00	4955	20240503	-21.29	2920	20240117	33.56	4955	-21.29	20240503	2920	33.56	20240117	4955	-21.29	20240503	2920	33.56	20240117	1.55	N	126560	500	551 억	983251	N	N	24	N	N
61	20241022	120841	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3875	-70	5	-1.77	259614395	66539	30.72	3970	3970	3855	5120	2765	3945	3892.18	1.82	-5501	-5446	4118	4031	3938	3851	3758	3985	3805	551	1175	500	2840	5	1	110202945	4270	-227.94	0.58	12	0.06	-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	1.55	N	126560	500	551 억	983122	N	N	24	N	N
62	20241022	110837	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3880	-65	5	-1.65	228885350	58615	27.06	3970	3970	3855	5120	2765	3945	3894.59	1.82	-5446	-5464	4118	4031	3938	3851	3758	3985	3805	551	1175	500	2840	5	1	110202945	4276	-228.24	0.58	12	0.05	-17.00	6724.00	4955	20240503	-21.70	2920	20240117	32.88	4955	-21.70	20240503	2920	32.88	20240117	4955	-21.70	20240503	2920	32.88	20240117	1.55	N	126560	500	551 억	983177	N	N	24	N	N
63	20241022	100839	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3885	-60	5	-1.52	165605940	42275	19.52	3970	3970	3885	5120	2765	3945	3906.42	1.82	-5052	-5070	4118	4031	3938	3851	3758	3985	3805	551	1175	500	2840	5	1	110202945	4281	-228.53	0.58	12	0.04	-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	1.55	N	126560	500	551 억	983571	N	N	24	N	N
64	20241022	090838	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3915	-30	5	-0.76	53487510	13559	6.26	3970	3970	3915	5120	2765	3945	3943.26	1.83	-562	-480	4118	4031	3938	3851	3758	3985	3805	551	1175	500	2840	5	1	110202945	4314	-230.29	0.58	12	0.01	-17.00	6724.00	4955	20240503	-20.99	2920	20240117	34.08	4955	-20.99	20240503	2920	34.08	20240117	4955	-20.99	20240503	2920	34.08	20240117	1.55	N	126560	500	551 억	988061	N	N	24	N	N
65	20241021	160830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3945	-40	5	-1.00	846982745	216437	177.41	3965	4025	3845	5180	2790	3985	3913.30	1.83	-16994	-16629	4101	4042	4006	3947	3911	4025	3930	551	1195	500	2860	5	1	110202945	4348	-232.06	0.59	12	0.20	-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	1.51	N	126560	500	551 억	988459	N	N	24	N	N
66	20241021	150835	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3945	-40	5	-1.00	754266080	192925	158.14	3965	4025	3845	5180	2790	3985	3909.63	1.85	-6596	-2926	4101	4042	4006	3947	3911	4025	3930	551	1195	500	2860	5	1	110202945	4348	-232.06	0.59	12	0.18	-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	1.51	N	126560	500	551 억	998857	N	N	5	N	N
67	20241021	140837	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3920	-65	5	-1.63	721576605	184596	151.31	3965	4025	3845	5180	2790	3985	3908.95	1.85	-4560	-978	4101	4042	4006	3947	3911	4025	3930	551	1195	500	2860	5	1	110202945	4320	-230.59	0.58	12	0.17	-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	1.51	N	126560	500	551 억	1000893	N	N	5	N	N
68	20241021	130835	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3945	-40	5	-1.00	681715570	174474	143.01	3965	4025	3845	5180	2790	3985	3907.26	1.86	-3238	344	4101	4042	4006	3947	3911	4025	3930	551	1195	500	2860	5	1	110202945	4348	-232.06	0.59	12	0.16	-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	1.51	N	126560	500	551 억	1002215	N	N	5	N	N
69	20241021	120835	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3910	-75	5	-1.88	596764165	152867	125.30	3965	4025	3845	5180	2790	3985	3903.81	1.86	-1443	5710	4101	4042	4006	3947	3911	4025	3930	551	1195	500	2860	5	1	110202945	4309	-230.00	0.58	12	0.14	-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	1.51	N	126560	500	551 억	1004010	N	N	5	N	N
70	20241021	110831	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3930	-55	5	-1.38	592243345	151713	124.36	3965	4025	3845	5180	2790	3985	3903.71	1.86	-1162	5991	4101	4042	4006	3947	3911	4025	3930	551	1195	500	2860	5	1	110202945	4331	-231.18	0.58	12	0.14	-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	1.51	N	126560	500	551 억	1004291	N	N	5	N	N
71	20241021	100834	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3930	-55	5	-1.38	360359995	92342	75.69	3965	4025	3845	5180	2790	3985	3902.45	1.85	-5482	1671	4101	4042	4006	3947	3911	4025	3930	551	1195	500	2860	5	1	110202945	4331	-231.18	0.58	12	0.08	-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	1.51	N	126560	500	551 억	999971	N	N	5	N	N
72	20241021	090833	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3905	-80	5	-2.01	219331425	56221	46.08	3965	4025	3845	5180	2790	3985	3901.24	1.84	-9798	-2645	4101	4042	4006	3947	3911	4025	3930	551	1195	500	2860	5	1	110202945	4303	-229.71	0.58	12	0.05	-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	1.51	N	126560	500	551 억	995655	N	N	5	N	N
73	20241018	160831	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3985	-25	5	-0.62	487342450	121996	50.07	4010	4065	3970	5210	2810	4010	3994.75	1.86	-14075	-15195	4146	4077	4031	3962	3916	4055	3940	551	1200	500	2880	5	1	110202945	4392	-234.41	0.59	12	0.11	-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	1.46	N	126560	500	551 억	1005453	N	N	5	N	N
74	20241018	150854	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3980	-30	5	-0.75	408359825	102157	41.93	4010	4065	3970	5210	2810	4010	3997.37	1.87	-9044	-10164	4146	4077	4031	3962	3916	4055	3940	551	1200	500	2880	5	1	110202945	4386	-234.12	0.59	12	0.09	-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	1.46	N	126560	500	551 억	1010484	N	N	23	N	N
75	20241018	140855	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4010	0	3	0.00	343899670	85983	35.29	4010	4065	3970	5210	2810	4010	3999.62	1.88	-6467	-7587	4146	4077	4031	3962	3916	4055	3940	551	1200	500	2880	5	1	110202945	4419	-235.88	0.60	12	0.08	-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	1.46	N	126560	500	551 억	1013061	N	N	23	N	N
76	20241018	130840	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3975	-35	5	-0.87	281317465	70267	28.84	4010	4065	3975	5210	2810	4010	4003.55	1.88	-6285	-7405	4146	4077	4031	3962	3916	4055	3940	551	1200	500	2880	5	1	110202945	4381	-233.82	0.59	12	0.06	-17.00	6724.00	4955	20240503	-19.78	2920	20240117	36.13	4955	-19.78	20240503	2920	36.13	20240117	4955	-19.78	20240503	2920	36.13	20240117	1.46	N	126560	500	551 억	1013243	N	N	23	N	N
77	20241018	120852	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3995	-15	5	-0.37	236704100	59064	24.24	4010	4065	3980	5210	2810	4010	4007.59	1.89	507	-613	4146	4077	4031	3962	3916	4055	3940	551	1200	500	2880	5	1	110202945	4403	-235.00	0.59	12	0.05	-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	1.46	N	126560	500	551 억	1020035	N	N	23	N	N
78	20241018	110846	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4000	-10	5	-0.25	202880050	50606	20.77	4010	4065	3980	5210	2810	4010	4009.01	1.90	4561	3041	4146	4077	4031	3962	3916	4055	3940	551	1200	500	2880	5	1	110202945	4408	-235.29	0.59	12	0.05	-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	1.46	N	126560	500	551 억	1024089	N	N	23	N	N
79	20241018	100835	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4020	10	2	0.25	158637080	39535	16.23	4010	4065	3980	5210	2810	4010	4012.57	1.90	5165	3571	4146	4077	4031	3962	3916	4055	3940	551	1200	500	2880	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	1.46	N	126560	500	551 억	1024693	N	N	23	N	N
80	20241018	090836	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4005	-5	5	-0.12	20571660	5129	2.11	4010	4030	4005	5210	2810	4010	4010.85	1.89	1142	1016	4146	4077	4031	3962	3916	4055	3940	551	1200	500	2880	5	1	110202945	4414	-235.59	0.60	12	0.00	-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	1.46	N	126560	500	551 억	1020670	N	N	23	N	N
81	20241017	160835	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4010	-80	5	-1.96	978396455	243584	113.62	4090	4100	3985	5310	2865	4090	4016.67	1.89	-40238	-39739	4246	4167	4106	4027	3966	4137	3997	551	1220	500	2940	5	1	110202945	4419	-235.88	0.60	12	0.22	-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	1.41	N	126560	500	551 억	1019528	N	N	23	N	N
82	20241017	150837	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4025	-65	5	-1.59	941890130	234485	109.37	4090	4100	3985	5310	2865	4090	4016.85	1.89	-36481	-35982	4246	4167	4106	4027	3966	4137	3997	551	1220	500	2940	5	1	110202945	4436	-236.76	0.60	12	0.21	-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	1.41	N	126560	500	551 억	1023285	N	N	27	N	N
83	20241017	140839	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4045	-45	5	-1.10	833767735	207752	96.90	4090	4100	3985	5310	2865	4090	4013.28	1.93	-18647	-18148	4246	4167	4106	4027	3966	4137	3997	551	1220	500	2940	5	1	110202945	4458	-237.94	0.60	12	0.19	-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	1041119	N	N	27	N	N
84	20241017	130836	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3990	-100	5	-2.44	730875685	182113	84.94	4090	4100	3985	5310	2865	4090	4013.31	1.94	-9996	-8263	4246	4167	4106	4027	3966	4137	3997	551	1220	500	2940	5	1	110202945	4397	-234.71	0.59	12	0.17	-17.00	6724.00	4955	20240503	-19.48	2920	20240117	36.64	4955	-19.48	20240503	2920	36.64	20240117	4955	-19.48	20240503	2920	36.64	20240117	1.41	N	126560	500	551 억	1049770	N	N	27	N	N
85	20241017	120839	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4010	-80	5	-1.96	635091800	158167	73.77	4090	4100	3985	5310	2865	4090	4015.32	1.95	-8898	-7165	4246	4167	4106	4027	3966	4137	3997	551	1220	500	2940	5	1	110202945	4419	-235.88	0.60	12	0.14	-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	1.41	N	126560	500	551 억	1050868	N	N	27	N	N
86	20241017	110839	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4025	-65	5	-1.59	590944500	147182	68.65	4090	4100	3985	5310	2865	4090	4015.06	1.95	-8468	-7027	4246	4167	4106	4027	3966	4137	3997	551	1220	500	2940	5	1	110202945	4436	-236.76	0.60	12	0.13	-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	1.41	N	126560	500	551 억	1051298	N	N	27	N	N
87	20241017	100836	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4030	-60	5	-1.47	475416590	118512	55.28	4090	4100	3985	5310	2865	4090	4011.55	1.95	-6141	737	4246	4167	4106	4027	3966	4137	3997	551	1220	500	2940	5	1	110202945	4441	-237.06	0.60	12	0.11	-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	1.41	N	126560	500	551 억	1053625	N	N	27	N	N
88	20241017	090830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4100	10	2	0.24	2743730	671	0.31	4090	4100	4085	5310	2865	4090	4089.02	1.96	-502	-516	4246	4167	4106	4027	3966	4137	3997	551	1220	500	2940	5	1	110202945	4518	-241.18	0.61	12	0.00	-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	1.41	N	126560	500	551 억	1059264	N	N	27	N	N
89	20241016	160827	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4090	-95	5	-2.27	868990535	211881	92.33	4150	4185	4045	5440	2930	4185	4101.31	1.96	-29866	-24287	4288	4236	4133	4081	3978	4262	4107	551	1255	500	3010	5	1	110202945	4507	-240.59	0.61	12	0.19	-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	1.28	N	126560	500	551 억	1059766	N	N	27	N	N
90	20241016	150831	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4090	-95	5	-2.27	838189240	204352	89.05	4150	4185	4045	5440	2930	4185	4101.69	1.97	-26888	-21393	4288	4236	4133	4081	3978	4262	4107	551	1255	500	3010	5	1	110202945	4507	-240.59	0.61	12	0.19	-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	1.28	N	126560	500	551 억	1062744	N	N	75	N	N
91	20241016	140832	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4080	-105	5	-2.51	656592700	160046	69.74	4150	4185	4045	5440	2930	4185	4102.52	1.97	-27062	-20943	4288	4236	4133	4081	3978	4262	4107	551	1255	500	3010	5	1	110202945	4496	-240.00	0.61	12	0.15	-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	1.28	N	126560	500	551 억	1062570	N	N	75	N	N
92	20241016	130829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4135	-50	5	-1.19	352921845	85522	37.27	4150	4185	4090	5440	2930	4185	4126.68	1.96	-30121	-26722	4288	4236	4133	4081	3978	4262	4107	551	1255	500	3010	5	1	110202945	4557	-243.24	0.61	12	0.08	-17.00	6724.00	4955	20240503	-16.55	2920	20240117	41.61	4955	-16.55	20240503	2920	41.61	20240117	4955	-16.55	20240503	2920	41.61	20240117	1.28	N	126560	500	551 억	1059511	N	N	75	N	N
93	20241016	120829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4110	-75	5	-1.79	297354570	72017	31.38	4150	4185	4090	5440	2930	4185	4128.95	1.97	-25796	-22990	4288	4236	4133	4081	3978	4262	4107	551	1255	500	3010	5	1	110202945	4529	-241.76	0.61	12	0.07	-17.00	6724.00	4955	20240503	-17.05	2920	20240117	40.75	4955	-17.05	20240503	2920	40.75	20240117	4955	-17.05	20240503	2920	40.75	20240117	1.28	N	126560	500	551 억	1063836	N	N	75	N	N
94	20241016	110827	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4135	-50	5	-1.19	194678455	47084	20.52	4150	4185	4090	5440	2930	4185	4134.71	1.98	-19224	-17324	4288	4236	4133	4081	3978	4262	4107	551	1255	500	3010	5	1	110202945	4557	-243.24	0.61	12	0.04	-17.00	6724.00	4955	20240503	-16.55	2920	20240117	41.61	4955	-16.55	20240503	2920	41.61	20240117	4955	-16.55	20240503	2920	41.61	20240117	1.28	N	126560	500	551 억	1070408	N	N	75	N	N
95	20241016	100828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4135	-50	5	-1.19	143130120	34631	15.09	4150	4185	4090	5440	2930	4185	4133.01	1.99	-13213	-11582	4288	4236	4133	4081	3978	4262	4107	551	1255	500	3010	5	1	110202945	4557	-243.24	0.61	12	0.03	-17.00	6724.00	4955	20240503	-16.55	2920	20240117	41.61	4955	-16.55	20240503	2920	41.61	20240117	4955	-16.55	20240503	2920	41.61	20240117	1.28	N	126560	500	551 억	1076419	N	N	75	N	N
96	20241016	090830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4115	-70	5	-1.67	20773120	5057	2.20	4150	4150	4090	5440	2930	4185	4107.80	2.02	193	658	4288	4236	4133	4081	3978	4262	4107	551	1255	500	3010	5	1	110202945	4535	-242.06	0.61	12	0.00	-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	1.28	N	126560	500	551 억	1089825	N	N	75	N	N
97	20241015	160824	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4185	110	2	2.70	946697440	229487	45.71	4075	4185	4030	5290	2855	4075	4124.85	2.02	19495	21590	4251	4162	4046	3957	3841	4207	4002	551	1215	500	2930	5	1	110202945	4612	-246.18	0.62	12	0.21	-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	1.25	N	126560	500	551 억	1089632	N	N	75	N	N
98	20241015	150832	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4140	65	2	1.60	796771225	193492	38.54	4075	4160	4030	5290	2855	4075	4117.85	2.02	20796	22160	4251	4162	4046	3957	3841	4207	4002	551	1215	500	2930	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	1.25	N	126560	500	551 억	1090933	N	N	37	N	N
99	20241015	140830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4140	65	2	1.60	612778900	148950	29.67	4075	4160	4030	5290	2855	4075	4113.99	2.01	16905	17131	4251	4162	4046	3957	3841	4207	4002	551	1215	500	2930	5	1	110202945	4562	-243.53	0.62	12	0.14	-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	1.25	N	126560	500	551 억	1087042	N	N	37	N	N
100	20241015	130828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4150	75	2	1.84	560791120	136378	27.16	4075	4160	4030	5290	2855	4075	4112.04	2.01	15701	15169	4251	4162	4046	3957	3841	4207	4002	551	1215	500	2930	5	1	110202945	4573	-244.12	0.62	12	0.12	-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	1.25	N	126560	500	551 억	1085838	N	N	37	N	N
101	20241015	120829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4150	75	2	1.84	439030420	107027	21.32	4075	4150	4030	5290	2855	4075	4102.05	2.00	10895	10665	4251	4162	4046	3957	3841	4207	4002	551	1215	500	2930	5	1	110202945	4573	-244.12	0.62	12	0.10	-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	1.25	N	126560	500	551 억	1081032	N	N	37	N	N
102	20241015	110837	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4140	65	2	1.60	269876030	66036	13.15	4075	4140	4030	5290	2855	4075	4086.80	1.98	1543	1023	4251	4162	4046	3957	3841	4207	4002	551	1215	500	2930	5	1	110202945	4562	-243.53	0.62	12	0.06	-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	1.25	N	126560	500	551 억	1071680	N	N	37	N	N
103	20241015	100830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4065	-10	5	-0.25	21843080	5392	1.07	4075	4075	4040	5290	2855	4075	4051.02	1.98	-1346	-1407	4251	4162	4046	3957	3841	4207	4002	551	1215	500	2930	5	1	110202945	4480	-239.12	0.60	12	0.00	-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	1.25	N	126560	500	551 억	1068791	N	N	37	N	N
104	20241015	090827	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4050	-25	5	-0.61	3073945	758	0.15	4075	4075	4045	5290	2855	4075	4055.34	1.98	240	179	4251	4162	4046	3957	3841	4207	4002	551	1215	500	2930	5	1	110202945	4463	-238.24	0.60	12	0.00	-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	1.25	N	126560	500	551 억	1070377	N	N	37	N	N
105	20241014	160808	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4075	-5	5	-0.12	2010489570	501967	342.88	4040	4135	3930	5300	2860	4080	4005.22	1.98	32240	29960	4143	4111	4058	4026	3973	4085	4000	551	1220	500	2930	5	1	110202945	4491	-239.71	0.61	12	0.46	-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	1.24	N	126560	500	551 억	1070077	N	N	37	N	N
106	20241014	150818	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4050	-30	5	-0.74	1965926795	491023	335.41	4040	4135	3930	5300	2860	4080	4003.74	1.99	34822	32476	4143	4111	4058	4026	3973	4085	4000	551	1220	500	2930	5	1	110202945	4463	-238.24	0.60	12	0.45	-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	1.24	N	126560	500	551 억	1072659	N	N	0	N	N
107	20241014	140818	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4045	-35	5	-0.86	1895351985	473576	323.49	4040	4135	3930	5300	2860	4080	4002.21	1.98	30005	27405	4143	4111	4058	4026	3973	4085	4000	551	1220	500	2930	5	1	110202945	4458	-237.94	0.60	12	0.43	-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	1.24	N	126560	500	551 억	1067842	N	N	0	N	N
108	20241014	130816	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	-10	5	-0.25	1859957020	464852	317.53	4040	4135	3930	5300	2860	4080	4001.18	1.98	29207	25829	4143	4111	4058	4026	3973	4085	4000	551	1220	500	2930	5	1	110202945	4485	-239.41	0.61	12	0.42	-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	1.24	N	126560	500	551 억	1067044	N	N	0	N	N
109	20241014	120809	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3980	-100	5	-2.45	1385079255	348532	238.07	4040	4080	3930	5300	2860	4080	3974.04	1.95	12656	9711	4143	4111	4058	4026	3973	4085	4000	551	1220	500	2930	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	1.24	N	126560	500	551 억	1050493	N	N	0	N	N
110	20241014	110808	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3940	-140	5	-3.43	1256327905	316196	215.99	4040	4080	3930	5300	2860	4080	3973.26	1.94	12279	22827	4143	4111	4058	4026	3973	4085	4000	551	1220	500	2930	5	1	110202945	4342	-231.76	0.59	12	0.29	-17.00	6724.00	4955	20240503	-20.48	2920	20240117	34.93	4955	-20.48	20240503	2920	34.93	20240117	4955	-20.48	20240503	2920	34.93	20240117	1.24	N	126560	500	551 억	1050116	N	N	0	N	N
111	20241014	100809	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4010	-70	5	-1.72	516605030	129128	88.20	4040	4080	3965	5300	2860	4080	4000.72	1.92	-496	-910	4143	4111	4058	4026	3973	4085	4000	551	1220	500	2930	5	1	110202945	4419	-235.88	0.60	12	0.12	-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	1.24	N	126560	500	551 억	1037341	N	N	0	N	N
112	20241014	090813	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	-10	5	-0.25	5574980	1374	0.94	4040	4080	4040	5300	2860	4080	4057.48	1.92	-132	-132	4143	4111	4058	4026	3973	4085	4000	551	1220	500	2930	5	1	110202945	4485	-239.41	0.61	12	0.00	-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	1.24	N	126560	500	551 억	1037705	N	N	0	N	N
113	20241011	160755	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4080	10	2	0.25	590802230	146116	85.45	4090	4090	4005	5290	2850	4070	4043.38	1.92	-507	-1021	4150	4110	4055	4015	3960	4130	4035	551	1220	500	2930	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	1.32	N	126560	500	551 억	1037816	N	N	0	N	N
114	20241011	150809	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4080	10	2	0.25	562852340	139258	81.44	4090	4090	4005	5290	2850	4070	4041.80	1.92	165	-995	4150	4110	4055	4015	3960	4130	4035	551	1220	500	2930	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	1.32	N	126560	500	551 억	1038488	N	N	0	N	N
115	20241011	140811	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4050	-20	5	-0.49	509119235	126045	73.71	4090	4090	4005	5290	2850	4070	4039.19	1.92	-312	-2182	4150	4110	4055	4015	3960	4130	4035	551	1220	500	2930	5	1	110202945	4463	-238.24	0.60	12	0.11	-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	1.32	N	126560	500	551 억	1038011	N	N	0	N	N
116	20241011	130812	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	0	3	0.00	394673320	97748	57.16	4090	4090	4005	5290	2850	4070	4037.66	1.91	-4778	-6012	4150	4110	4055	4015	3960	4130	4035	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	1.32	N	126560	500	551 억	1033545	N	N	0	N	N
117	20241011	120805	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4045	-25	5	-0.61	348534545	86416	50.54	4090	4090	4005	5290	2850	4070	4033.22	1.91	-4398	-5154	4150	4110	4055	4015	3960	4130	4035	551	1220	500	2930	5	1	110202945	4458	-237.94	0.60	12	0.08	-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	1.32	N	126560	500	551 억	1033925	N	N	0	N	N
118	20241011	110806	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4030	-40	5	-0.98	339885125	84276	49.29	4090	4090	4005	5290	2850	4070	4033.00	1.92	-3783	-4075	4150	4110	4055	4015	3960	4130	4035	551	1220	500	2930	5	1	110202945	4441	-237.06	0.60	12	0.08	-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	1.32	N	126560	500	551 억	1034540	N	N	0	N	N
119	20241011	100814	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4050	-20	5	-0.49	63107400	15577	9.11	4090	4090	4035	5290	2850	4070	4051.32	1.92	-3286	-3132	4150	4110	4055	4015	3960	4130	4035	551	1220	500	2930	5	1	110202945	4463	-238.24	0.60	12	0.01	-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	1.32	N	126560	500	551 억	1035037	N	N	0	N	N
120	20241011	090811	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4090	20	2	0.49	8908585	2188	1.28	4090	4090	4035	5290	2850	4070	4071.57	1.92	-536	-603	4150	4110	4055	4015	3960	4130	4035	551	1220	500	2930	5	1	110202945	4507	-240.59	0.61	12	0.00	-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	1.32	N	126560	500	551 억	1037787	N	N	0	N	N
121	20241010	160826	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	10	2	0.25	681820920	168425	27.96	4060	4095	4000	5270	2845	4060	4048.20	1.92	16118	10684	4436	4247	4121	3932	3806	4185	3870	551	1210	500	2920	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	1.32	N	126560	500	551 억	1038323	N	N	1	N	N
122	20241010	150841	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4060	0	3	0.00	651710925	161016	26.73	4060	4095	4000	5270	2845	4060	4047.48	1.92	16765	11411	4436	4247	4121	3932	3806	4185	3870	551	1210	500	2920	5	1	110202945	4474	-238.82	0.60	12	0.15	-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	1.32	N	126560	500	551 억	1038970	N	N	1	N	N
123	20241010	140834	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4075	15	2	0.37	510011985	126146	20.94	4060	4095	4000	5270	2845	4060	4043.00	1.92	14274	9909	4436	4247	4121	3932	3806	4185	3870	551	1210	500	2920	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	1.32	N	126560	500	551 억	1036479	N	N	1	N	N
124	20241010	130831	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4060	0	3	0.00	464352345	114935	19.08	4060	4085	4000	5270	2845	4060	4040.10	1.92	14100	10674	4436	4247	4121	3932	3806	4185	3870	551	1210	500	2920	5	1	110202945	4474	-238.82	0.60	12	0.10	-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	1.32	N	126560	500	551 억	1036305	N	N	1	N	N
125	20241010	120833	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4055	-5	5	-0.12	424948470	105229	17.47	4060	4085	4000	5270	2845	4060	4038.28	1.92	14149	11717	4436	4247	4121	3932	3806	4185	3870	551	1210	500	2920	5	1	110202945	4469	-238.53	0.60	12	0.10	-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	1.32	N	126560	500	551 억	1036354	N	N	1	N	N
126	20241010	110832	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4050	-10	5	-0.25	374456620	92792	15.41	4060	4085	4000	5270	2845	4060	4035.39	1.92	13205	11761	4436	4247	4121	3932	3806	4185	3870	551	1210	500	2920	5	1	110202945	4463	-238.24	0.60	12	0.08	-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	1.32	N	126560	500	551 억	1035410	N	N	1	N	N
127	20241010	100830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4040	-20	5	-0.49	266550205	66098	10.97	4060	4085	4000	5270	2845	4060	4032.58	1.91	10726	10179	4436	4247	4121	3932	3806	4185	3870	551	1210	500	2920	5	1	110202945	4452	-237.65	0.60	12	0.06	-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	1.32	N	126560	500	551 억	1032931	N	N	1	N	N
128	20241010	090834	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4055	-5	5	-0.12	5906435	1451	0.24	4060	4085	4050	5270	2845	4060	4072.13	1.89	-1006	-1043	4436	4247	4121	3932	3806	4185	3870	551	1210	500	2920	5	1	110202945	4469	-238.53	0.60	12	0.00	-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	1.32	N	126560	500	551 억	1021199	N	N	1	N	N
129	20241008	160825	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4060	-250	5	-5.80	2460318155	601296	251.81	4270	4310	3995	5600	3020	4310	4091.70	1.89	-112896	-105810	4456	4382	4286	4212	4116	4420	4250	551	1290	500	3100	5	1	110202945	4474	-238.82	0.60	12	0.55	-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	1.37	N	126560	500	551 억	1022205	N	N	1	N	N
130	20241008	150832	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	-240	5	-5.57	2366781030	578342	242.20	4270	4310	3995	5600	3020	4310	4092.36	1.91	-106196	-95401	4456	4382	4286	4212	4116	4420	4250	551	1290	500	3100	5	1	110202945	4485	-239.41	0.61	12	0.52	-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	1.37	N	126560	500	551 억	1028905	N	N	4	N	N
131	20241008	140828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4075	-235	5	-5.45	2167485495	529295	221.66	4270	4310	3995	5600	3020	4310	4095.04	1.92	-100794	-91082	4456	4382	4286	4212	4116	4420	4250	551	1290	500	3100	5	1	110202945	4491	-239.71	0.61	12	0.48	-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	1.37	N	126560	500	551 억	1034307	N	N	4	N	N
132	20241008	130827	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4095	-215	5	-4.99	2093071050	511067	214.02	4270	4310	3995	5600	3020	4310	4095.49	1.93	-94138	-85927	4456	4382	4286	4212	4116	4420	4250	551	1290	500	3100	5	1	110202945	4513	-240.88	0.61	12	0.46	-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	1.37	N	126560	500	551 억	1040963	N	N	4	N	N
133	20241008	120828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4065	-245	5	-5.68	2005951795	489694	205.07	4270	4310	3995	5600	3020	4310	4096.34	1.95	-82666	-77347	4456	4382	4286	4212	4116	4420	4250	551	1290	500	3100	5	1	110202945	4480	-239.12	0.60	12	0.44	-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	1.37	N	126560	500	551 억	1052435	N	N	4	N	N
134	20241008	110827	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	-240	5	-5.57	1867976380	455754	190.86	4270	4310	3995	5600	3020	4310	4098.65	1.96	-79083	-75845	4456	4382	4286	4212	4116	4420	4250	551	1290	500	3100	5	1	110202945	4485	-239.41	0.61	12	0.41	-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	1.37	N	126560	500	551 억	1056018	N	N	4	N	N
135	20241008	100829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	-240	5	-5.57	1175747410	284467	119.13	4270	4310	4035	5600	3020	4310	4133.16	2.00	-55151	-53555	4456	4382	4286	4212	4116	4420	4250	551	1290	500	3100	5	1	110202945	4485	-239.41	0.61	12	0.26	-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	1.37	N	126560	500	551 억	1079950	N	N	4	N	N
136	20241008	090828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4285	-25	5	-0.58	42218020	9913	4.15	4270	4310	4205	5600	3020	4310	4258.85	2.09	-4605	-4165	4456	4382	4286	4212	4116	4420	4250	551	1290	500	3100	5	1	110202945	4722	-252.06	0.64	12	0.01	-17.00	6724.00	4955	20240503	-13.52	2920	20240117	46.75	4955	-13.52	20240503	2920	46.75	20240117	4955	-13.52	20240503	2920	46.75	20240117	1.37	N	126560	500	551 억	1130496	N	N	4	N	N
137	20241007	160836	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4310	40	2	0.94	1021849045	238781	71.72	4250	4360	4190	5550	2990	4270	4279.44	2.10	37393	37659	4556	4412	4306	4162	4056	4360	4110	551	1280	500	3070	5	1	110202945	4750	-253.53	0.64	12	0.22	-17.00	6724.00	4955	20240503	-13.02	2920	20240117	47.60	4955	-13.02	20240503	2920	47.60	20240117	4955	-13.02	20240503	2920	47.60	20240117	1.37	N	126560	500	551 억	1135101	N	N	4	N	N
138	20241007	150800	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4280	10	2	0.23	978843615	228753	68.71	4250	4360	4190	5550	2990	4270	4279.04	2.11	39498	38374	4556	4412	4306	4162	4056	4360	4110	551	1280	500	3070	5	1	110202945	4717	-251.76	0.64	12	0.21	-17.00	6724.00	4955	20240503	-13.62	2920	20240117	46.58	4955	-13.62	20240503	2920	46.58	20240117	4955	-13.62	20240503	2920	46.58	20240117	1.37	N	126560	500	551 억	1137206	N	N	0	N	N
139	20241007	140833	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4335	65	2	1.52	901358680	210713	63.29	4250	4360	4190	5550	2990	4270	4277.66	2.10	35478	35752	4556	4412	4306	4162	4056	4360	4110	551	1280	500	3070	5	1	110202945	4777	-255.00	0.64	12	0.19	-17.00	6724.00	4955	20240503	-12.51	2920	20240117	48.46	4955	-12.51	20240503	2920	48.46	20240117	4955	-12.51	20240503	2920	48.46	20240117	1.37	N	126560	500	551 억	1133186	N	N	0	N	N
140	20241007	130759	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4290	20	2	0.47	616340040	144834	43.50	4250	4335	4190	5550	2990	4270	4255.49	2.09	30348	30474	4556	4412	4306	4162	4056	4360	4110	551	1280	500	3070	5	1	110202945	4728	-252.35	0.64	12	0.13	-17.00	6724.00	4955	20240503	-13.42	2920	20240117	46.92	4955	-13.42	20240503	2920	46.92	20240117	4955	-13.42	20240503	2920	46.92	20240117	1.37	N	126560	500	551 억	1128056	N	N	0	N	N
141	20241007	120835	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4305	35	2	0.82	577000990	135668	40.75	4250	4335	4190	5550	2990	4270	4253.04	2.09	29833	29705	4556	4412	4306	4162	4056	4360	4110	551	1280	500	3070	5	1	110202945	4744	-253.24	0.64	12	0.12	-17.00	6724.00	4955	20240503	-13.12	2920	20240117	47.43	4955	-13.12	20240503	2920	47.43	20240117	4955	-13.12	20240503	2920	47.43	20240117	1.37	N	126560	500	551 억	1127541	N	N	0	N	N
142	20241007	110748	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4315	45	2	1.05	402634320	94983	28.53	4250	4315	4190	5550	2990	4270	4239.01	2.06	12648	12500	4556	4412	4306	4162	4056	4360	4110	551	1280	500	3070	5	1	110202945	4755	-253.82	0.64	12	0.09	-17.00	6724.00	4955	20240503	-12.92	2920	20240117	47.77	4955	-12.92	20240503	2920	47.77	20240117	4955	-12.92	20240503	2920	47.77	20240117	1.37	N	126560	500	551 억	1110356	N	N	0	N	N
143	20241007	100748	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4250	-20	5	-0.47	257273095	60906	18.29	4250	4290	4190	5550	2990	4270	4224.10	2.05	11369	11563	4556	4412	4306	4162	4056	4360	4110	551	1280	500	3070	5	1	110202945	4684	-250.00	0.63	12	0.06	-17.00	6724.00	4955	20240503	-14.23	2920	20240117	45.55	4955	-14.23	20240503	2920	45.55	20240117	4955	-14.23	20240503	2920	45.55	20240117	1.37	N	126560	500	551 억	1109077	N	N	0	N	N
144	20241007	090823	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4240	-30	5	-0.70	13388240	3152	0.95	4250	4290	4240	5550	2990	4270	4247.54	2.03	-2288	-2288	4556	4412	4306	4162	4056	4360	4110	551	1280	500	3070	5	1	110202945	4673	-249.41	0.63	12	0.00	-17.00	6724.00	4955	20240503	-14.43	2920	20240117	45.21	4955	-14.43	20240503	2920	45.21	20240117	4955	-14.43	20240503	2920	45.21	20240117	1.37	N	126560	500	551 억	1095420	N	N	0	N	N
145	20241004	160725	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4270	-180	5	-4.04	1421013630	332685	187.02	4450	4450	4200	5780	3115	4450	4271.34	2.03	-105273	-105265	4593	4521	4453	4381	4313	4487	4347	551	1330	500	3200	5	1	110202945	4706	-251.18	0.64	12	0.30	-17.00	6724.00	4955	20240503	-13.82	2920	20240117	46.23	4955	-13.82	20240503	2920	46.23	20240117	4955	-13.82	20240503	2920	46.23	20240117	1.40	N	126560	500	551 억	1097700	N	N	0	N	N
146	20241004	150737	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4265	-185	5	-4.16	1305502055	305600	171.80	4450	4450	4200	5780	3115	4450	4271.92	2.05	-94627	-94627	4593	4521	4453	4381	4313	4487	4347	551	1330	500	3200	5	1	110202945	4700	-250.88	0.63	12	0.28	-17.00	6724.00	4955	20240503	-13.93	2920	20240117	46.06	4955	-13.93	20240503	2920	46.06	20240117	4955	-13.93	20240503	2920	46.06	20240117	1.40	N	126560	500	551 억	1108346	N	N	0	N	N
147	20241004	140730	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4250	-200	5	-4.49	1204503270	281951	158.50	4450	4450	4200	5780	3115	4450	4272.02	2.06	-88576	-88576	4593	4521	4453	4381	4313	4487	4347	551	1330	500	3200	5	1	110202945	4684	-250.00	0.63	12	0.26	-17.00	6724.00	4955	20240503	-14.23	2920	20240117	45.55	4955	-14.23	20240503	2920	45.55	20240117	4955	-14.23	20240503	2920	45.55	20240117	1.40	N	126560	500	551 억	1114397	N	N	0	N	N
148	20241004	130733	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4275	-175	5	-3.93	1051233530	245957	138.27	4450	4450	4200	5780	3115	4450	4274.04	2.08	-77251	-77251	4593	4521	4453	4381	4313	4487	4347	551	1330	500	3200	5	1	110202945	4711	-251.47	0.64	12	0.22	-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	1.40	N	126560	500	551 억	1125722	N	N	0	N	N
149	20241004	120732	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4275	-175	5	-3.93	987022075	230923	129.82	4450	4450	4200	5780	3115	4450	4274.24	2.10	-68909	-68909	4593	4521	4453	4381	4313	4487	4347	551	1330	500	3200	5	1	110202945	4711	-251.47	0.64	12	0.21	-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	1.40	N	126560	500	551 억	1134064	N	N	0	N	N
150	20241004	110728	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4255	-195	5	-4.38	943341925	220691	124.07	4450	4450	4200	5780	3115	4450	4274.48	2.10	-67363	-67363	4593	4521	4453	4381	4313	4487	4347	551	1330	500	3200	5	1	110202945	4689	-250.29	0.63	12	0.20	-17.00	6724.00	4955	20240503	-14.13	2920	20240117	45.72	4955	-14.13	20240503	2920	45.72	20240117	4955	-14.13	20240503	2920	45.72	20240117	1.40	N	126560	500	551 억	1135610	N	N	0	N	N
151	20241004	100729	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4290	-160	5	-3.60	572424815	133179	74.87	4450	4450	4230	5780	3115	4450	4298.15	2.14	-47729	-47729	4593	4521	4453	4381	4313	4487	4347	551	1330	500	3200	5	1	110202945	4728	-252.35	0.64	12	0.12	-17.00	6724.00	4955	20240503	-13.42	2920	20240117	46.92	4955	-13.42	20240503	2920	46.92	20240117	4955	-13.42	20240503	2920	46.92	20240117	1.40	N	126560	500	551 억	1155244	N	N	0	N	N
152	20241004	090730	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4380	-70	5	-1.57	19189460	4356	2.45	4450	4450	4375	5780	3115	4450	4405.15	2.22	-2684	-2684	4593	4521	4453	4381	4313	4487	4347	551	1330	500	3200	5	1	110202945	4827	-257.65	0.65	12	0.00	-17.00	6724.00	4955	20240503	-11.60	2920	20240117	50.00	4955	-11.60	20240503	2920	50.00	20240117	4955	-11.60	20240503	2920	50.00	20240117	1.40	N	126560	500	551 억	1200289	N	N	0	N	N
153	20241002	160725	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4450	-55	5	-1.22	792091120	177816	70.97	4505	4525	4385	5850	3155	4505	4454.57	2.23	-65953	-65918	4598	4551	4468	4421	4338	4575	4445	551	1345	500	3240	5	1	110202945	4904	-261.76	0.66	12	0.16	-17.00	6724.00	4955	20240503	-10.19	2920	20240117	52.40	4955	-10.19	20240503	2920	52.40	20240117	4955	-10.19	20240503	2920	52.40	20240117	1.39	N	126560	500	551 억	1202973	N	N	2	N	N
154	20241002	150736	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4405	-100	5	-2.22	680756655	152603	60.90	4505	4525	4385	5850	3155	4505	4460.97	2.24	-56862	-56934	4598	4551	4468	4421	4338	4575	4445	551	1345	500	3240	5	1	110202945	4854	-259.12	0.66	12	0.14	-17.00	6724.00	4955	20240503	-11.10	2920	20240117	50.86	4955	-11.10	20240503	2920	50.86	20240117	4955	-11.10	20240503	2920	50.86	20240117	1.39	N	126560	500	551 억	1212064	N	N	2	N	N
155	20241002	140734	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4430	-75	5	-1.66	595408565	133287	53.20	4505	4525	4385	5850	3155	4505	4467.12	2.28	-40222	-40037	4598	4551	4468	4421	4338	4575	4445	551	1345	500	3240	5	1	110202945	4882	-260.59	0.66	12	0.12	-17.00	6724.00	4955	20240503	-10.60	2920	20240117	51.71	4955	-10.60	20240503	2920	51.71	20240117	4955	-10.60	20240503	2920	51.71	20240117	1.39	N	126560	500	551 억	1228704	N	N	2	N	N
156	20241002	130726	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4450	-55	5	-1.22	512825395	114675	45.77	4505	4525	4385	5850	3155	4505	4471.99	2.28	-37207	-37279	4598	4551	4468	4421	4338	4575	4445	551	1345	500	3240	5	1	110202945	4904	-261.76	0.66	12	0.10	-17.00	6724.00	4955	20240503	-10.19	2920	20240117	52.40	4955	-10.19	20240503	2920	52.40	20240117	4955	-10.19	20240503	2920	52.40	20240117	1.39	N	126560	500	551 억	1231719	N	N	2	N	N
157	20241002	120725	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4460	-45	5	-1.00	452984500	101296	40.43	4505	4525	4385	5850	3155	4505	4471.89	2.29	-33903	-33983	4598	4551	4468	4421	4338	4575	4445	551	1345	500	3240	5	1	110202945	4915	-262.35	0.66	12	0.09	-17.00	6724.00	4955	20240503	-9.99	2920	20240117	52.74	4955	-9.99	20240503	2920	52.74	20240117	4955	-9.99	20240503	2920	52.74	20240117	1.39	N	126560	500	551 억	1235023	N	N	2	N	N
158	20241002	110717	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4480	-25	5	-0.55	432579060	96721	38.60	4505	4525	4385	5850	3155	4505	4472.44	2.29	-30935	-31007	4598	4551	4468	4421	4338	4575	4445	551	1345	500	3240	5	1	110202945	4937	-263.53	0.67	12	0.09	-17.00	6724.00	4955	20240503	-9.59	2920	20240117	53.42	4955	-9.59	20240503	2920	53.42	20240117	4955	-9.59	20240503	2920	53.42	20240117	1.39	N	126560	500	551 억	1237991	N	N	2	N	N
159	20241002	100716	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4430	-75	5	-1.66	287963770	64129	25.59	4505	4525	4425	5850	3155	4505	4490.38	2.30	-24656	-24728	4598	4551	4468	4421	4338	4575	4445	551	1345	500	3240	5	1	110202945	4882	-260.59	0.66	12	0.06	-17.00	6724.00	4955	20240503	-10.60	2920	20240117	51.71	4955	-10.60	20240503	2920	51.71	20240117	4955	-10.60	20240503	2920	51.71	20240117	1.39	N	126560	500	551 억	1244270	N	N	2	N	N
160	20241002	090715	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4465	-40	5	-0.89	49233690	10952	4.37	4505	4505	4460	5850	3155	4505	4495.41	2.34	-3801	-3836	4598	4551	4468	4421	4338	4575	4445	551	1345	500	3240	5	1	110202945	4921	-262.65	0.66	12	0.01	-17.00	6724.00	4955	20240503	-9.89	2920	20240117	52.91	4955	-9.89	20240503	2920	52.91	20240117	4955	-9.89	20240503	2920	52.91	20240117	1.39	N	126560	500	551 억	1265125	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History