78 KiB
78 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240731 | 160839 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3815 | -5 | 5 | -0.13 | 181573545 | 47761 | 35.50 | 3775 | 3850 | 3770 | 4965 | 2675 | 3820 | 3801.71 | 2.54 | -15015 | -14897 | 3936 | 3877 | 3811 | 3752 | 3686 | 3845 | 3720 | 551 | 1145 | 500 | 2590 | 5 | 1 | 110202945 | 4204 | -224.41 | 0.57 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -23.01 | 2530 | 20230727 | 50.79 | 4955 | -23.01 | 20240503 | 2920 | 30.65 | 20240117 | 4955 | -23.01 | 20240503 | 2645 | 44.23 | 20230731 | 1.10 | N | 126560 | 500 | 551 억 | 1370561 | N | N | 37 | N | 00 | N | ||
| 3 | 20240731 | 150850 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3815 | -5 | 5 | -0.13 | 159798645 | 42058 | 31.26 | 3775 | 3850 | 3770 | 4965 | 2675 | 3820 | 3799.48 | 2.54 | -14169 | -14169 | 3936 | 3877 | 3811 | 3752 | 3686 | 3845 | 3720 | 551 | 1145 | 500 | 2590 | 5 | 1 | 110202945 | 4204 | -224.41 | 0.57 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -23.01 | 2530 | 20230727 | 50.79 | 4955 | -23.01 | 20240503 | 2920 | 30.65 | 20240117 | 4955 | -23.01 | 20240503 | 2645 | 44.23 | 20230731 | 1.10 | N | 126560 | 500 | 551 억 | 1371407 | N | N | 1266 | N | 00 | N | ||
| 4 | 20240731 | 140849 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3825 | 5 | 2 | 0.13 | 146429670 | 38551 | 28.65 | 3775 | 3850 | 3770 | 4965 | 2675 | 3820 | 3798.34 | 2.54 | -11347 | -11347 | 3936 | 3877 | 3811 | 3752 | 3686 | 3845 | 3720 | 551 | 1145 | 500 | 2590 | 5 | 1 | 110202945 | 4215 | -225.00 | 0.57 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -22.81 | 2530 | 20230727 | 51.19 | 4955 | -22.81 | 20240503 | 2920 | 30.99 | 20240117 | 4955 | -22.81 | 20240503 | 2645 | 44.61 | 20230731 | 1.10 | N | 126560 | 500 | 551 억 | 1374229 | N | N | 1266 | N | 00 | N | ||
| 5 | 20240731 | 130846 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3785 | -35 | 5 | -0.92 | 121639830 | 32048 | 23.82 | 3775 | 3850 | 3770 | 4965 | 2675 | 3820 | 3795.55 | 2.55 | -7980 | -7980 | 3936 | 3877 | 3811 | 3752 | 3686 | 3845 | 3720 | 551 | 1145 | 500 | 2590 | 5 | 1 | 110202945 | 4171 | -222.65 | 0.56 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -23.61 | 2530 | 20230727 | 49.60 | 4955 | -23.61 | 20240503 | 2920 | 29.62 | 20240117 | 4955 | -23.61 | 20240503 | 2645 | 43.10 | 20230731 | 1.10 | N | 126560 | 500 | 551 억 | 1377596 | N | N | 1266 | N | 00 | N | ||
| 6 | 20240731 | 120846 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3780 | -40 | 5 | -1.05 | 118983450 | 31346 | 23.30 | 3775 | 3850 | 3770 | 4965 | 2675 | 3820 | 3795.81 | 2.55 | -7953 | -7953 | 3936 | 3877 | 3811 | 3752 | 3686 | 3845 | 3720 | 551 | 1145 | 500 | 2590 | 5 | 1 | 110202945 | 4166 | -222.35 | 0.56 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -23.71 | 2530 | 20230727 | 49.41 | 4955 | -23.71 | 20240503 | 2920 | 29.45 | 20240117 | 4955 | -23.71 | 20240503 | 2645 | 42.91 | 20230731 | 1.10 | N | 126560 | 500 | 551 억 | 1377623 | N | N | 1266 | N | 00 | N | ||
| 7 | 20240731 | 110848 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3770 | -50 | 5 | -1.31 | 88172485 | 23185 | 17.23 | 3775 | 3850 | 3770 | 4965 | 2675 | 3820 | 3803.00 | 2.55 | -9044 | -9044 | 3936 | 3877 | 3811 | 3752 | 3686 | 3845 | 3720 | 551 | 1145 | 500 | 2590 | 5 | 1 | 110202945 | 4155 | -221.76 | 0.56 | 12 | 0.02 | -17.00 | 6724.00 | 4955 | 20240503 | -23.92 | 2530 | 20230727 | 49.01 | 4955 | -23.92 | 20240503 | 2920 | 29.11 | 20240117 | 4955 | -23.92 | 20240503 | 2645 | 42.53 | 20230731 | 1.10 | N | 126560 | 500 | 551 억 | 1376532 | N | N | 1266 | N | 00 | N | ||
| 8 | 20240731 | 100846 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3800 | -20 | 5 | -0.52 | 54525330 | 14299 | 10.63 | 3775 | 3850 | 3775 | 4965 | 2675 | 3820 | 3813.23 | 2.55 | -6406 | -6406 | 3936 | 3877 | 3811 | 3752 | 3686 | 3845 | 3720 | 551 | 1145 | 500 | 2590 | 5 | 1 | 110202945 | 4188 | -223.53 | 0.57 | 12 | 0.01 | -17.00 | 6724.00 | 4955 | 20240503 | -23.31 | 2530 | 20230727 | 50.20 | 4955 | -23.31 | 20240503 | 2920 | 30.14 | 20240117 | 4955 | -23.31 | 20240503 | 2645 | 43.67 | 20230731 | 1.10 | N | 126560 | 500 | 551 억 | 1379170 | N | N | 1266 | N | 00 | N | ||
| 9 | 20240731 | 090844 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3820 | 0 | 3 | 0.00 | 19795605 | 5177 | 3.85 | 3775 | 3850 | 3775 | 4965 | 2675 | 3820 | 3823.76 | 2.56 | -4836 | -4836 | 3936 | 3877 | 3811 | 3752 | 3686 | 3845 | 3720 | 551 | 1145 | 500 | 2590 | 5 | 1 | 110202945 | 4210 | -224.71 | 0.57 | 12 | 0.00 | -17.00 | 6724.00 | 4955 | 20240503 | -22.91 | 2530 | 20230727 | 50.99 | 4955 | -22.91 | 20240503 | 2920 | 30.82 | 20240117 | 4955 | -22.91 | 20240503 | 2645 | 44.42 | 20230731 | 1.10 | N | 126560 | 500 | 551 억 | 1380740 | N | N | 1266 | N | 00 | N | ||
| 10 | 20240730 | 160823 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3820 | -5 | 5 | -0.13 | 510078895 | 134548 | 105.45 | 3850 | 3870 | 3745 | 4970 | 2680 | 3825 | 3791.06 | 2.57 | -15612 | -16319 | 3915 | 3870 | 3840 | 3795 | 3765 | 3855 | 3780 | 551 | 1145 | 500 | 2600 | 5 | 1 | 110202945 | 4210 | -224.71 | 0.57 | 12 | 0.12 | -17.00 | 6724.00 | 4955 | 20240503 | -22.91 | 2530 | 20230727 | 50.99 | 4955 | -22.91 | 20240503 | 2920 | 30.82 | 20240117 | 4955 | -22.91 | 20240503 | 2645 | 44.42 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1385576 | N | N | 1266 | N | 00 | N | ||
| 11 | 20240730 | 150839 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3780 | -45 | 5 | -1.18 | 462688280 | 122120 | 95.71 | 3850 | 3870 | 3745 | 4970 | 2680 | 3825 | 3788.80 | 2.58 | -10374 | -10967 | 3915 | 3870 | 3840 | 3795 | 3765 | 3855 | 3780 | 551 | 1145 | 500 | 2600 | 5 | 1 | 110202945 | 4166 | -222.35 | 0.56 | 12 | 0.11 | -17.00 | 6724.00 | 4955 | 20240503 | -23.71 | 2530 | 20230727 | 49.41 | 4955 | -23.71 | 20240503 | 2920 | 29.45 | 20240117 | 4955 | -23.71 | 20240503 | 2645 | 42.91 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1390814 | N | N | 0 | N | 00 | N | ||
| 12 | 20240730 | 140830 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3770 | -55 | 5 | -1.44 | 368630100 | 97229 | 76.20 | 3850 | 3870 | 3745 | 4970 | 2680 | 3825 | 3791.36 | 2.58 | -10274 | -10377 | 3915 | 3870 | 3840 | 3795 | 3765 | 3855 | 3780 | 551 | 1145 | 500 | 2600 | 5 | 1 | 110202945 | 4155 | -221.76 | 0.56 | 12 | 0.09 | -17.00 | 6724.00 | 4955 | 20240503 | -23.92 | 2530 | 20230727 | 49.01 | 4955 | -23.92 | 20240503 | 2920 | 29.11 | 20240117 | 4955 | -23.92 | 20240503 | 2645 | 42.53 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1390914 | N | N | 0 | N | 00 | N | ||
| 13 | 20240730 | 130836 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3750 | -75 | 5 | -1.96 | 345213065 | 90993 | 71.31 | 3850 | 3870 | 3745 | 4970 | 2680 | 3825 | 3793.84 | 2.57 | -10748 | -10824 | 3915 | 3870 | 3840 | 3795 | 3765 | 3855 | 3780 | 551 | 1145 | 500 | 2600 | 5 | 1 | 110202945 | 4133 | -220.59 | 0.56 | 12 | 0.08 | -17.00 | 6724.00 | 4955 | 20240503 | -24.32 | 2530 | 20230727 | 48.22 | 4955 | -24.32 | 20240503 | 2920 | 28.42 | 20240117 | 4955 | -24.32 | 20240503 | 2645 | 41.78 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1390440 | N | N | 0 | N | 00 | N | ||
| 14 | 20240730 | 120827 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3770 | -55 | 5 | -1.44 | 307311125 | 80926 | 63.42 | 3850 | 3870 | 3765 | 4970 | 2680 | 3825 | 3797.43 | 2.57 | -11026 | -10241 | 3915 | 3870 | 3840 | 3795 | 3765 | 3855 | 3780 | 551 | 1145 | 500 | 2600 | 5 | 1 | 110202945 | 4155 | -221.76 | 0.56 | 12 | 0.07 | -17.00 | 6724.00 | 4955 | 20240503 | -23.92 | 2530 | 20230727 | 49.01 | 4955 | -23.92 | 20240503 | 2920 | 29.11 | 20240117 | 4955 | -23.92 | 20240503 | 2645 | 42.53 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1390162 | N | N | 0 | N | 00 | N | ||
| 15 | 20240730 | 110835 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3800 | -25 | 5 | -0.65 | 219115505 | 57603 | 45.14 | 3850 | 3870 | 3765 | 4970 | 2680 | 3825 | 3803.89 | 2.58 | -7633 | -7577 | 3915 | 3870 | 3840 | 3795 | 3765 | 3855 | 3780 | 551 | 1145 | 500 | 2600 | 5 | 1 | 110202945 | 4188 | -223.53 | 0.57 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -23.31 | 2530 | 20230727 | 50.20 | 4955 | -23.31 | 20240503 | 2920 | 30.14 | 20240117 | 4955 | -23.31 | 20240503 | 2645 | 43.67 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1393555 | N | N | 0 | N | 00 | N | ||
| 16 | 20240730 | 100839 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3810 | -15 | 5 | -0.39 | 130373540 | 34206 | 26.81 | 3850 | 3870 | 3765 | 4970 | 2680 | 3825 | 3811.42 | 2.58 | -8038 | -7977 | 3915 | 3870 | 3840 | 3795 | 3765 | 3855 | 3780 | 551 | 1145 | 500 | 2600 | 5 | 1 | 110202945 | 4199 | -224.12 | 0.57 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -23.11 | 2530 | 20230727 | 50.59 | 4955 | -23.11 | 20240503 | 2920 | 30.48 | 20240117 | 4955 | -23.11 | 20240503 | 2645 | 44.05 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1393150 | N | N | 0 | N | 00 | N | ||
| 17 | 20240730 | 090843 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3850 | 25 | 2 | 0.65 | 10522395 | 2733 | 2.14 | 3850 | 3870 | 3850 | 4970 | 2680 | 3825 | 3850.13 | 2.59 | -597 | -597 | 3915 | 3870 | 3840 | 3795 | 3765 | 3855 | 3780 | 551 | 1145 | 500 | 2600 | 5 | 1 | 110202945 | 4243 | -226.47 | 0.57 | 12 | 0.00 | -17.00 | 6724.00 | 4955 | 20240503 | -22.30 | 2530 | 20230727 | 52.17 | 4955 | -22.30 | 20240503 | 2920 | 31.85 | 20240117 | 4955 | -22.30 | 20240503 | 2645 | 45.56 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1400591 | N | N | 0 | N | 00 | N | ||
| 18 | 20240729 | 160822 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3825 | -25 | 5 | -0.65 | 485040425 | 126264 | 151.77 | 3845 | 3885 | 3810 | 5000 | 2695 | 3850 | 3841.48 | 2.59 | -24754 | -24744 | 3910 | 3880 | 3840 | 3810 | 3770 | 3895 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4215 | -225.00 | 0.57 | 12 | 0.11 | -17.00 | 6724.00 | 4955 | 20240503 | -22.81 | 2530 | 20230727 | 51.19 | 4955 | -22.81 | 20240503 | 2920 | 30.99 | 20240117 | 4955 | -22.81 | 20240503 | 2645 | 44.61 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1401188 | N | N | 8 | N | 00 | N | ||
| 19 | 20240729 | 150836 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3830 | -20 | 5 | -0.52 | 465890155 | 121266 | 145.76 | 3845 | 3885 | 3810 | 5000 | 2695 | 3850 | 3841.89 | 2.59 | -24692 | -24683 | 3910 | 3880 | 3840 | 3810 | 3770 | 3895 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4221 | -225.29 | 0.57 | 12 | 0.11 | -17.00 | 6724.00 | 4955 | 20240503 | -22.70 | 2530 | 20230727 | 51.38 | 4955 | -22.70 | 20240503 | 2920 | 31.16 | 20240117 | 4955 | -22.70 | 20240503 | 2645 | 44.80 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1401250 | N | N | 8 | N | 00 | N | ||
| 20 | 20240729 | 140841 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3845 | -5 | 5 | -0.13 | 346135070 | 89979 | 108.15 | 3845 | 3885 | 3810 | 5000 | 2695 | 3850 | 3846.84 | 2.60 | -22677 | -22506 | 3910 | 3880 | 3840 | 3810 | 3770 | 3895 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4237 | -226.18 | 0.57 | 12 | 0.08 | -17.00 | 6724.00 | 4955 | 20240503 | -22.40 | 2530 | 20230727 | 51.98 | 4955 | -22.40 | 20240503 | 2920 | 31.68 | 20240117 | 4955 | -22.40 | 20240503 | 2645 | 45.37 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1403265 | N | N | 8 | N | 00 | N | ||
| 21 | 20240729 | 130841 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3840 | -10 | 5 | -0.26 | 282317750 | 73360 | 88.18 | 3845 | 3885 | 3810 | 5000 | 2695 | 3850 | 3848.39 | 2.60 | -20545 | -20374 | 3910 | 3880 | 3840 | 3810 | 3770 | 3895 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4232 | -225.88 | 0.57 | 12 | 0.07 | -17.00 | 6724.00 | 4955 | 20240503 | -22.50 | 2530 | 20230727 | 51.78 | 4955 | -22.50 | 20240503 | 2920 | 31.51 | 20240117 | 4955 | -22.50 | 20240503 | 2645 | 45.18 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1405397 | N | N | 8 | N | 00 | N | ||
| 22 | 20240729 | 120838 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3845 | -5 | 5 | -0.13 | 223119815 | 57979 | 69.69 | 3845 | 3885 | 3810 | 5000 | 2695 | 3850 | 3848.29 | 2.61 | -14889 | -14928 | 3910 | 3880 | 3840 | 3810 | 3770 | 3895 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4237 | -226.18 | 0.57 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -22.40 | 2530 | 20230727 | 51.98 | 4955 | -22.40 | 20240503 | 2920 | 31.68 | 20240117 | 4955 | -22.40 | 20240503 | 2645 | 45.37 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1411053 | N | N | 8 | N | 00 | N | ||
| 23 | 20240729 | 110829 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3815 | -35 | 5 | -0.91 | 192875690 | 50089 | 60.21 | 3845 | 3885 | 3810 | 5000 | 2695 | 3850 | 3850.66 | 2.62 | -10910 | -10949 | 3910 | 3880 | 3840 | 3810 | 3770 | 3895 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4204 | -224.41 | 0.57 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -23.01 | 2530 | 20230727 | 50.79 | 4955 | -23.01 | 20240503 | 2920 | 30.65 | 20240117 | 4955 | -23.01 | 20240503 | 2645 | 44.23 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1415032 | N | N | 8 | N | 00 | N | ||
| 24 | 20240729 | 100828 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3855 | 5 | 2 | 0.13 | 113826875 | 29480 | 35.43 | 3845 | 3885 | 3845 | 5000 | 2695 | 3850 | 3861.16 | 2.64 | 1171 | 1171 | 3910 | 3880 | 3840 | 3810 | 3770 | 3895 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4248 | -226.76 | 0.57 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -22.20 | 2530 | 20230727 | 52.37 | 4955 | -22.20 | 20240503 | 2920 | 32.02 | 20240117 | 4955 | -22.20 | 20240503 | 2645 | 45.75 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1427113 | N | N | 8 | N | 00 | N | ||
| 25 | 20240729 | 090828 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3860 | 10 | 2 | 0.26 | 44372115 | 11496 | 13.82 | 3845 | 3885 | 3845 | 5000 | 2695 | 3850 | 3859.79 | 2.64 | -2207 | -2207 | 3910 | 3880 | 3840 | 3810 | 3770 | 3895 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4254 | -227.06 | 0.57 | 12 | 0.01 | -17.00 | 6724.00 | 4955 | 20240503 | -22.10 | 2530 | 20230727 | 52.57 | 4955 | -22.10 | 20240503 | 2920 | 32.19 | 20240117 | 4955 | -22.10 | 20240503 | 2645 | 45.94 | 20230731 | 1.11 | N | 126560 | 500 | 551 억 | 1423735 | N | N | 8 | N | 00 | N | ||
| 26 | 20240726 | 160815 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3850 | 10 | 2 | 0.26 | 318071770 | 83049 | 82.55 | 3815 | 3870 | 3800 | 4990 | 2690 | 3840 | 3829.93 | 2.64 | -13981 | -13587 | 3940 | 3890 | 3850 | 3800 | 3760 | 3915 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4243 | -226.47 | 0.57 | 12 | 0.08 | -17.00 | 6724.00 | 4955 | 20240503 | -22.30 | 2530 | 20230727 | 52.17 | 4955 | -22.30 | 20240503 | 2920 | 31.85 | 20240117 | 4955 | -22.30 | 20240503 | 2530 | 52.17 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1425942 | N | N | 8 | N | 00 | N | ||
| 27 | 20240726 | 150823 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3820 | -20 | 5 | -0.52 | 298732540 | 78009 | 77.54 | 3815 | 3870 | 3800 | 4990 | 2690 | 3840 | 3829.46 | 2.65 | -10553 | -10159 | 3940 | 3890 | 3850 | 3800 | 3760 | 3915 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4210 | -224.71 | 0.57 | 12 | 0.07 | -17.00 | 6724.00 | 4955 | 20240503 | -22.91 | 2530 | 20230727 | 50.99 | 4955 | -22.91 | 20240503 | 2920 | 30.82 | 20240117 | 4955 | -22.91 | 20240503 | 2530 | 50.99 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1429370 | N | N | 14 | N | 00 | N | ||
| 28 | 20240726 | 140823 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3820 | -20 | 5 | -0.52 | 229534060 | 59894 | 59.53 | 3815 | 3870 | 3800 | 4990 | 2690 | 3840 | 3832.34 | 2.65 | -8275 | -7881 | 3940 | 3890 | 3850 | 3800 | 3760 | 3915 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4210 | -224.71 | 0.57 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -22.91 | 2530 | 20230727 | 50.99 | 4955 | -22.91 | 20240503 | 2920 | 30.82 | 20240117 | 4955 | -22.91 | 20240503 | 2530 | 50.99 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1431648 | N | N | 14 | N | 00 | N | ||
| 29 | 20240726 | 130825 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3825 | -15 | 5 | -0.39 | 185738950 | 48435 | 48.14 | 3815 | 3870 | 3800 | 4990 | 2690 | 3840 | 3834.81 | 2.66 | -4850 | -4456 | 3940 | 3890 | 3850 | 3800 | 3760 | 3915 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4215 | -225.00 | 0.57 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -22.81 | 2530 | 20230727 | 51.19 | 4955 | -22.81 | 20240503 | 2920 | 30.99 | 20240117 | 4955 | -22.81 | 20240503 | 2530 | 51.19 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1435073 | N | N | 14 | N | 00 | N | ||
| 30 | 20240726 | 120826 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3855 | 15 | 2 | 0.39 | 155783560 | 40634 | 40.39 | 3815 | 3870 | 3800 | 4990 | 2690 | 3840 | 3833.82 | 2.66 | -3685 | -3651 | 3940 | 3890 | 3850 | 3800 | 3760 | 3915 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4248 | -226.76 | 0.57 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -22.20 | 2530 | 20230727 | 52.37 | 4955 | -22.20 | 20240503 | 2920 | 32.02 | 20240117 | 4955 | -22.20 | 20240503 | 2530 | 52.37 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1436238 | N | N | 14 | N | 00 | N | ||
| 31 | 20240726 | 110828 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3835 | -5 | 5 | -0.13 | 145465400 | 37952 | 37.72 | 3815 | 3870 | 3800 | 4990 | 2690 | 3840 | 3832.88 | 2.66 | -2412 | -2378 | 3940 | 3890 | 3850 | 3800 | 3760 | 3915 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4226 | -225.59 | 0.57 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -22.60 | 2530 | 20230727 | 51.58 | 4955 | -22.60 | 20240503 | 2920 | 31.34 | 20240117 | 4955 | -22.60 | 20240503 | 2530 | 51.58 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1437511 | N | N | 14 | N | 00 | N | ||
| 32 | 20240726 | 100823 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3835 | -5 | 5 | -0.13 | 84197730 | 22002 | 21.87 | 3815 | 3870 | 3800 | 4990 | 2690 | 3840 | 3826.82 | 2.66 | -2102 | -2102 | 3940 | 3890 | 3850 | 3800 | 3760 | 3915 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4226 | -225.59 | 0.57 | 12 | 0.02 | -17.00 | 6724.00 | 4955 | 20240503 | -22.60 | 2530 | 20230727 | 51.58 | 4955 | -22.60 | 20240503 | 2920 | 31.34 | 20240117 | 4955 | -22.60 | 20240503 | 2530 | 51.58 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1437821 | N | N | 14 | N | 00 | N | ||
| 33 | 20240726 | 090818 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3845 | 5 | 2 | 0.13 | 26084905 | 6817 | 6.78 | 3815 | 3870 | 3800 | 4990 | 2690 | 3840 | 3826.45 | 2.66 | -1163 | -1163 | 3940 | 3890 | 3850 | 3800 | 3760 | 3915 | 3825 | 551 | 1150 | 500 | 2610 | 5 | 1 | 110202945 | 4237 | -226.18 | 0.57 | 12 | 0.01 | -17.00 | 6724.00 | 4955 | 20240503 | -22.40 | 2530 | 20230727 | 51.98 | 4955 | -22.40 | 20240503 | 2920 | 31.68 | 20240117 | 4955 | -22.40 | 20240503 | 2530 | 51.98 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1438760 | N | N | 14 | N | 00 | N | ||
| 34 | 20240725 | 160819 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3840 | -45 | 5 | -1.16 | 384478180 | 100207 | 90.73 | 3835 | 3900 | 3810 | 5050 | 2720 | 3885 | 3836.84 | 2.67 | -17447 | -17620 | 3985 | 3935 | 3870 | 3820 | 3755 | 3960 | 3845 | 551 | 1165 | 500 | 2640 | 5 | 1 | 110202945 | 4232 | -225.88 | 0.57 | 12 | 0.09 | -17.00 | 6724.00 | 4955 | 20240503 | -22.50 | 2530 | 20230727 | 51.78 | 4955 | -22.50 | 20240503 | 2920 | 31.51 | 20240117 | 4955 | -22.50 | 20240503 | 2530 | 51.78 | 20230727 | 1.14 | N | 126560 | 500 | 551 억 | 1439923 | N | N | 14 | N | 00 | N | ||
| 35 | 20240725 | 150829 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3815 | -70 | 5 | -1.80 | 349479435 | 91043 | 82.43 | 3835 | 3900 | 3815 | 5050 | 2720 | 3885 | 3838.62 | 2.67 | -15313 | -15527 | 3985 | 3935 | 3870 | 3820 | 3755 | 3960 | 3845 | 551 | 1165 | 500 | 2640 | 5 | 1 | 110202945 | 4204 | -224.41 | 0.57 | 12 | 0.08 | -17.00 | 6724.00 | 4955 | 20240503 | -23.01 | 2530 | 20230727 | 50.79 | 4955 | -23.01 | 20240503 | 2920 | 30.65 | 20240117 | 4955 | -23.01 | 20240503 | 2530 | 50.79 | 20230727 | 1.14 | N | 126560 | 500 | 551 억 | 1442057 | N | N | 7 | N | 00 | N | ||
| 36 | 20240725 | 140828 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3855 | -30 | 5 | -0.77 | 289197845 | 75287 | 68.16 | 3835 | 3900 | 3815 | 5050 | 2720 | 3885 | 3841.27 | 2.69 | -6846 | -6846 | 3985 | 3935 | 3870 | 3820 | 3755 | 3960 | 3845 | 551 | 1165 | 500 | 2640 | 5 | 1 | 110202945 | 4248 | -226.76 | 0.57 | 12 | 0.07 | -17.00 | 6724.00 | 4955 | 20240503 | -22.20 | 2530 | 20230727 | 52.37 | 4955 | -22.20 | 20240503 | 2920 | 32.02 | 20240117 | 4955 | -22.20 | 20240503 | 2530 | 52.37 | 20230727 | 1.14 | N | 126560 | 500 | 551 억 | 1450524 | N | N | 7 | N | 00 | N | ||
| 37 | 20240725 | 130821 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3845 | -40 | 5 | -1.03 | 269643250 | 70203 | 63.56 | 3835 | 3900 | 3815 | 5050 | 2720 | 3885 | 3840.91 | 2.69 | -5348 | -5348 | 3985 | 3935 | 3870 | 3820 | 3755 | 3960 | 3845 | 551 | 1165 | 500 | 2640 | 5 | 1 | 110202945 | 4237 | -226.18 | 0.57 | 12 | 0.06 | -17.00 | 6724.00 | 4955 | 20240503 | -22.40 | 2530 | 20230727 | 51.98 | 4955 | -22.40 | 20240503 | 2920 | 31.68 | 20240117 | 4955 | -22.40 | 20240503 | 2530 | 51.98 | 20230727 | 1.14 | N | 126560 | 500 | 551 억 | 1452022 | N | N | 7 | N | 00 | N | ||
| 38 | 20240725 | 120827 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3830 | -55 | 5 | -1.42 | 235293340 | 61233 | 55.44 | 3835 | 3900 | 3815 | 5050 | 2720 | 3885 | 3842.59 | 2.69 | -5064 | -5064 | 3985 | 3935 | 3870 | 3820 | 3755 | 3960 | 3845 | 551 | 1165 | 500 | 2640 | 5 | 1 | 110202945 | 4221 | -225.29 | 0.57 | 12 | 0.06 | -17.00 | 6724.00 | 4955 | 20240503 | -22.70 | 2530 | 20230727 | 51.38 | 4955 | -22.70 | 20240503 | 2920 | 31.16 | 20240117 | 4955 | -22.70 | 20240503 | 2530 | 51.38 | 20230727 | 1.14 | N | 126560 | 500 | 551 억 | 1452306 | N | N | 7 | N | 00 | N | ||
| 39 | 20240725 | 110822 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3815 | -70 | 5 | -1.80 | 190574640 | 49562 | 44.87 | 3835 | 3900 | 3815 | 5050 | 2720 | 3885 | 3845.18 | 2.69 | -4582 | -4582 | 3985 | 3935 | 3870 | 3820 | 3755 | 3960 | 3845 | 551 | 1165 | 500 | 2640 | 5 | 1 | 110202945 | 4204 | -224.41 | 0.57 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -23.01 | 2530 | 20230727 | 50.79 | 4955 | -23.01 | 20240503 | 2920 | 30.65 | 20240117 | 4955 | -23.01 | 20240503 | 2530 | 50.79 | 20230727 | 1.14 | N | 126560 | 500 | 551 억 | 1452788 | N | N | 7 | N | 00 | N | ||
| 40 | 20240725 | 100819 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3865 | -20 | 5 | -0.51 | 89031240 | 23133 | 20.94 | 3835 | 3900 | 3820 | 5050 | 2720 | 3885 | 3848.67 | 2.69 | -2617 | -2617 | 3985 | 3935 | 3870 | 3820 | 3755 | 3960 | 3845 | 551 | 1165 | 500 | 2640 | 5 | 1 | 110202945 | 4259 | -227.35 | 0.57 | 12 | 0.02 | -17.00 | 6724.00 | 4955 | 20240503 | -22.00 | 2530 | 20230727 | 52.77 | 4955 | -22.00 | 20240503 | 2920 | 32.36 | 20240117 | 4955 | -22.00 | 20240503 | 2530 | 52.77 | 20230727 | 1.14 | N | 126560 | 500 | 551 억 | 1454753 | N | N | 7 | N | 00 | N | ||
| 41 | 20240725 | 090817 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3875 | -10 | 5 | -0.26 | 9771875 | 2528 | 2.29 | 3835 | 3900 | 3830 | 5050 | 2720 | 3885 | 3865.46 | 2.70 | -579 | -579 | 3985 | 3935 | 3870 | 3820 | 3755 | 3960 | 3845 | 551 | 1165 | 500 | 2640 | 5 | 1 | 110202945 | 4270 | -227.94 | 0.58 | 12 | 0.00 | -17.00 | 6724.00 | 4955 | 20240503 | -21.80 | 2530 | 20230727 | 53.16 | 4955 | -21.80 | 20240503 | 2920 | 32.71 | 20240117 | 4955 | -21.80 | 20240503 | 2530 | 53.16 | 20230727 | 1.14 | N | 126560 | 500 | 551 억 | 1456791 | N | N | 7 | N | 00 | N | ||
| 42 | 20240724 | 160814 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3885 | 20 | 2 | 0.52 | 429427920 | 110450 | 57.67 | 3870 | 3920 | 3805 | 5020 | 2710 | 3865 | 3887.98 | 2.70 | -26136 | -25804 | 4091 | 3977 | 3831 | 3717 | 3571 | 4035 | 3775 | 551 | 1155 | 500 | 2620 | 5 | 1 | 110202945 | 4281 | -228.53 | 0.58 | 12 | 0.10 | -17.00 | 6724.00 | 4955 | 20240503 | -21.59 | 2530 | 20230727 | 53.56 | 4955 | -21.59 | 20240503 | 2920 | 33.05 | 20240117 | 4955 | -21.59 | 20240503 | 2530 | 53.56 | 20230727 | 1.16 | N | 126560 | 500 | 551 억 | 1457370 | N | N | 7 | N | 00 | N | ||
| 43 | 20240724 | 150827 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3890 | 25 | 2 | 0.65 | 412509115 | 106097 | 55.40 | 3870 | 3920 | 3805 | 5020 | 2710 | 3865 | 3888.04 | 2.70 | -23955 | -23714 | 4091 | 3977 | 3831 | 3717 | 3571 | 4035 | 3775 | 551 | 1155 | 500 | 2620 | 5 | 1 | 110202945 | 4287 | -228.82 | 0.58 | 12 | 0.10 | -17.00 | 6724.00 | 4955 | 20240503 | -21.49 | 2530 | 20230727 | 53.75 | 4955 | -21.49 | 20240503 | 2920 | 33.22 | 20240117 | 4955 | -21.49 | 20240503 | 2530 | 53.75 | 20230727 | 1.16 | N | 126560 | 500 | 551 억 | 1459551 | N | N | 19 | N | 00 | N | ||
| 44 | 20240724 | 140822 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3890 | 25 | 2 | 0.65 | 381688850 | 98172 | 51.26 | 3870 | 3920 | 3805 | 5020 | 2710 | 3865 | 3887.96 | 2.71 | -20523 | -20311 | 4091 | 3977 | 3831 | 3717 | 3571 | 4035 | 3775 | 551 | 1155 | 500 | 2620 | 5 | 1 | 110202945 | 4287 | -228.82 | 0.58 | 12 | 0.09 | -17.00 | 6724.00 | 4955 | 20240503 | -21.49 | 2530 | 20230727 | 53.75 | 4955 | -21.49 | 20240503 | 2920 | 33.22 | 20240117 | 4955 | -21.49 | 20240503 | 2530 | 53.75 | 20230727 | 1.16 | N | 126560 | 500 | 551 억 | 1462983 | N | N | 19 | N | 00 | N | ||
| 45 | 20240724 | 130825 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3900 | 35 | 2 | 0.91 | 322396630 | 82993 | 43.34 | 3870 | 3920 | 3805 | 5020 | 2710 | 3865 | 3884.62 | 2.72 | -13150 | -12938 | 4091 | 3977 | 3831 | 3717 | 3571 | 4035 | 3775 | 551 | 1155 | 500 | 2620 | 5 | 1 | 110202945 | 4298 | -229.41 | 0.58 | 12 | 0.08 | -17.00 | 6724.00 | 4955 | 20240503 | -21.29 | 2530 | 20230727 | 54.15 | 4955 | -21.29 | 20240503 | 2920 | 33.56 | 20240117 | 4955 | -21.29 | 20240503 | 2530 | 54.15 | 20230727 | 1.16 | N | 126560 | 500 | 551 억 | 1470356 | N | N | 19 | N | 00 | N | ||
| 46 | 20240724 | 120825 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3900 | 35 | 2 | 0.91 | 206357610 | 53298 | 27.83 | 3870 | 3900 | 3805 | 5020 | 2710 | 3865 | 3871.77 | 2.73 | -7677 | -7739 | 4091 | 3977 | 3831 | 3717 | 3571 | 4035 | 3775 | 551 | 1155 | 500 | 2620 | 5 | 1 | 110202945 | 4298 | -229.41 | 0.58 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -21.29 | 2530 | 20230727 | 54.15 | 4955 | -21.29 | 20240503 | 2920 | 33.56 | 20240117 | 4955 | -21.29 | 20240503 | 2530 | 54.15 | 20230727 | 1.16 | N | 126560 | 500 | 551 억 | 1475829 | N | N | 19 | N | 00 | N | ||
| 47 | 20240724 | 110822 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3865 | 0 | 3 | 0.00 | 157638875 | 40759 | 21.28 | 3870 | 3900 | 3805 | 5020 | 2710 | 3865 | 3867.58 | 2.74 | -4611 | -4664 | 4091 | 3977 | 3831 | 3717 | 3571 | 4035 | 3775 | 551 | 1155 | 500 | 2620 | 5 | 1 | 110202945 | 4259 | -227.35 | 0.57 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -22.00 | 2530 | 20230727 | 52.77 | 4955 | -22.00 | 20240503 | 2920 | 32.36 | 20240117 | 4955 | -22.00 | 20240503 | 2530 | 52.77 | 20230727 | 1.16 | N | 126560 | 500 | 551 억 | 1478895 | N | N | 19 | N | 00 | N | ||
| 48 | 20240724 | 100846 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3875 | 10 | 2 | 0.26 | 119470190 | 30911 | 16.14 | 3870 | 3900 | 3805 | 5020 | 2710 | 3865 | 3864.97 | 2.75 | -9 | -133 | 4091 | 3977 | 3831 | 3717 | 3571 | 4035 | 3775 | 551 | 1155 | 500 | 2620 | 5 | 1 | 110202945 | 4270 | -227.94 | 0.58 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -21.80 | 2530 | 20230727 | 53.16 | 4955 | -21.80 | 20240503 | 2920 | 32.71 | 20240117 | 4955 | -21.80 | 20240503 | 2530 | 53.16 | 20230727 | 1.16 | N | 126560 | 500 | 551 억 | 1483497 | N | N | 19 | N | 00 | N | ||
| 49 | 20240724 | 090814 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3870 | 5 | 2 | 0.13 | 41442535 | 10772 | 5.62 | 3870 | 3870 | 3805 | 5020 | 2710 | 3865 | 3847.25 | 2.75 | -753 | -753 | 4091 | 3977 | 3831 | 3717 | 3571 | 4035 | 3775 | 551 | 1155 | 500 | 2620 | 5 | 1 | 110202945 | 4265 | -227.65 | 0.58 | 12 | 0.01 | -17.00 | 6724.00 | 4955 | 20240503 | -21.90 | 2530 | 20230727 | 52.96 | 4955 | -21.90 | 20240503 | 2920 | 32.53 | 20240117 | 4955 | -21.90 | 20240503 | 2530 | 52.96 | 20230727 | 1.16 | N | 126560 | 500 | 551 억 | 1482753 | N | N | 19 | N | 00 | N | ||
| 50 | 20240723 | 160811 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3865 | 30 | 2 | 0.78 | 739205795 | 191500 | 45.95 | 3855 | 3945 | 3685 | 4985 | 2685 | 3835 | 3860.08 | 2.75 | -774 | -845 | 4228 | 4031 | 3918 | 3721 | 3608 | 3975 | 3665 | 551 | 1150 | 500 | 2600 | 5 | 1 | 110202945 | 4259 | -227.35 | 0.57 | 12 | 0.17 | -17.00 | 6724.00 | 4955 | 20240503 | -22.00 | 2530 | 20230727 | 52.77 | 4955 | -22.00 | 20240503 | 2920 | 32.36 | 20240117 | 4955 | -22.00 | 20240503 | 2530 | 52.77 | 20230727 | 1.13 | N | 126560 | 500 | 551 억 | 1483506 | N | N | 19 | N | 00 | N | ||
| 51 | 20240723 | 150827 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3845 | 10 | 2 | 0.26 | 706427015 | 182981 | 43.90 | 3855 | 3945 | 3685 | 4985 | 2685 | 3835 | 3860.66 | 2.75 | 1044 | 1120 | 4228 | 4031 | 3918 | 3721 | 3608 | 3975 | 3665 | 551 | 1150 | 500 | 2600 | 5 | 1 | 110202945 | 4237 | -226.18 | 0.57 | 12 | 0.17 | -17.00 | 6724.00 | 4955 | 20240503 | -22.40 | 2530 | 20230727 | 51.98 | 4955 | -22.40 | 20240503 | 2920 | 31.68 | 20240117 | 4955 | -22.40 | 20240503 | 2530 | 51.98 | 20230727 | 1.13 | N | 126560 | 500 | 551 억 | 1485324 | N | N | 10 | N | 00 | N | ||
| 52 | 20240723 | 140814 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3850 | 15 | 2 | 0.39 | 671420655 | 173882 | 41.72 | 3855 | 3945 | 3685 | 4985 | 2685 | 3835 | 3861.36 | 2.75 | 2746 | 3065 | 4228 | 4031 | 3918 | 3721 | 3608 | 3975 | 3665 | 551 | 1150 | 500 | 2600 | 5 | 1 | 110202945 | 4243 | -226.47 | 0.57 | 12 | 0.16 | -17.00 | 6724.00 | 4955 | 20240503 | -22.30 | 2530 | 20230727 | 52.17 | 4955 | -22.30 | 20240503 | 2920 | 31.85 | 20240117 | 4955 | -22.30 | 20240503 | 2530 | 52.17 | 20230727 | 1.13 | N | 126560 | 500 | 551 억 | 1487026 | N | N | 10 | N | 00 | N | ||
| 53 | 20240723 | 130809 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3865 | 30 | 2 | 0.78 | 631922265 | 163644 | 39.26 | 3855 | 3945 | 3685 | 4985 | 2685 | 3835 | 3861.57 | 2.76 | 4337 | 4656 | 4228 | 4031 | 3918 | 3721 | 3608 | 3975 | 3665 | 551 | 1150 | 500 | 2600 | 5 | 1 | 110202945 | 4259 | -227.35 | 0.57 | 12 | 0.15 | -17.00 | 6724.00 | 4955 | 20240503 | -22.00 | 2530 | 20230727 | 52.77 | 4955 | -22.00 | 20240503 | 2920 | 32.36 | 20240117 | 4955 | -22.00 | 20240503 | 2530 | 52.77 | 20230727 | 1.13 | N | 126560 | 500 | 551 억 | 1488617 | N | N | 10 | N | 00 | N | ||
| 54 | 20240723 | 120816 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3845 | 10 | 2 | 0.26 | 590302690 | 152852 | 36.67 | 3855 | 3945 | 3685 | 4985 | 2685 | 3835 | 3861.92 | 2.75 | 3155 | 3111 | 4228 | 4031 | 3918 | 3721 | 3608 | 3975 | 3665 | 551 | 1150 | 500 | 2600 | 5 | 1 | 110202945 | 4237 | -226.18 | 0.57 | 12 | 0.14 | -17.00 | 6724.00 | 4955 | 20240503 | -22.40 | 2530 | 20230727 | 51.98 | 4955 | -22.40 | 20240503 | 2920 | 31.68 | 20240117 | 4955 | -22.40 | 20240503 | 2530 | 51.98 | 20230727 | 1.13 | N | 126560 | 500 | 551 억 | 1487435 | N | N | 10 | N | 00 | N | ||
| 55 | 20240723 | 110818 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3835 | 0 | 3 | 0.00 | 536382255 | 138830 | 33.31 | 3855 | 3945 | 3685 | 4985 | 2685 | 3835 | 3863.59 | 2.76 | 8279 | 8517 | 4228 | 4031 | 3918 | 3721 | 3608 | 3975 | 3665 | 551 | 1150 | 500 | 2600 | 5 | 1 | 110202945 | 4226 | -225.59 | 0.57 | 12 | 0.13 | -17.00 | 6724.00 | 4955 | 20240503 | -22.60 | 2530 | 20230727 | 51.58 | 4955 | -22.60 | 20240503 | 2920 | 31.34 | 20240117 | 4955 | -22.60 | 20240503 | 2530 | 51.58 | 20230727 | 1.13 | N | 126560 | 500 | 551 억 | 1492559 | N | N | 10 | N | 00 | N | ||
| 56 | 20240723 | 100813 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3860 | 25 | 2 | 0.65 | 502429945 | 129995 | 31.19 | 3855 | 3945 | 3685 | 4985 | 2685 | 3835 | 3864.99 | 2.77 | 10566 | 10847 | 4228 | 4031 | 3918 | 3721 | 3608 | 3975 | 3665 | 551 | 1150 | 500 | 2600 | 5 | 1 | 110202945 | 4254 | -227.06 | 0.57 | 12 | 0.12 | -17.00 | 6724.00 | 4955 | 20240503 | -22.10 | 2530 | 20230727 | 52.57 | 4955 | -22.10 | 20240503 | 2920 | 32.19 | 20240117 | 4955 | -22.10 | 20240503 | 2530 | 52.57 | 20230727 | 1.13 | N | 126560 | 500 | 551 억 | 1494846 | N | N | 10 | N | 00 | N | ||
| 57 | 20240723 | 090820 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3685 | -150 | 5 | -3.91 | 255276575 | 65827 | 15.79 | 3855 | 3945 | 3685 | 4985 | 2685 | 3835 | 3877.99 | 2.75 | -1275 | -979 | 4228 | 4031 | 3918 | 3721 | 3608 | 3975 | 3665 | 551 | 1150 | 500 | 2600 | 5 | 1 | 110202945 | 4061 | -216.76 | 0.55 | 12 | 0.06 | -17.00 | 6724.00 | 4955 | 20240503 | -25.63 | 2530 | 20230727 | 45.65 | 4955 | -25.63 | 20240503 | 2920 | 26.20 | 20240117 | 4955 | -25.63 | 20240503 | 2530 | 45.65 | 20230727 | 1.13 | N | 126560 | 500 | 551 억 | 1483005 | Y | N | 10 | N | 00 | N | ||
| 58 | 20240722 | 160807 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3835 | -250 | 5 | -6.12 | 1612758160 | 415544 | 177.67 | 4090 | 4115 | 3805 | 5310 | 2860 | 4085 | 3881.08 | 2.75 | -49946 | -50515 | 4175 | 4130 | 4100 | 4055 | 4025 | 4115 | 4040 | 551 | 1225 | 500 | 2770 | 5 | 1 | 110202945 | 4226 | -225.59 | 0.57 | 12 | 0.38 | -17.00 | 6724.00 | 4955 | 20240503 | -22.60 | 2530 | 20230727 | 51.58 | 4955 | -22.60 | 20240503 | 2920 | 31.34 | 20240117 | 4955 | -22.60 | 20240503 | 2530 | 51.58 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1484280 | N | N | 10 | N | 00 | N | ||
| 59 | 20240722 | 150813 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3845 | -240 | 5 | -5.88 | 1517825605 | 390884 | 167.13 | 4090 | 4115 | 3805 | 5310 | 2860 | 4085 | 3883.06 | 2.76 | -45049 | -45605 | 4175 | 4130 | 4100 | 4055 | 4025 | 4115 | 4040 | 551 | 1225 | 500 | 2770 | 5 | 1 | 110202945 | 4237 | -226.18 | 0.57 | 12 | 0.35 | -17.00 | 6724.00 | 4955 | 20240503 | -22.40 | 2530 | 20230727 | 51.98 | 4955 | -22.40 | 20240503 | 2920 | 31.68 | 20240117 | 4955 | -22.40 | 20240503 | 2530 | 51.98 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1489177 | N | N | 0 | N | 00 | N | ||
| 60 | 20240722 | 140818 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3875 | -210 | 5 | -5.14 | 1436181160 | 369732 | 158.09 | 4090 | 4115 | 3805 | 5310 | 2860 | 4085 | 3884.38 | 2.77 | -37005 | -37452 | 4175 | 4130 | 4100 | 4055 | 4025 | 4115 | 4040 | 551 | 1225 | 500 | 2770 | 5 | 1 | 110202945 | 4270 | -227.94 | 0.58 | 12 | 0.34 | -17.00 | 6724.00 | 4955 | 20240503 | -21.80 | 2530 | 20230727 | 53.16 | 4955 | -21.80 | 20240503 | 2920 | 32.71 | 20240117 | 4955 | -21.80 | 20240503 | 2530 | 53.16 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1497221 | N | N | 0 | N | 00 | N | ||
| 61 | 20240722 | 130815 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3870 | -215 | 5 | -5.26 | 1387754255 | 357224 | 152.74 | 4090 | 4115 | 3805 | 5310 | 2860 | 4085 | 3884.83 | 2.78 | -31725 | -32172 | 4175 | 4130 | 4100 | 4055 | 4025 | 4115 | 4040 | 551 | 1225 | 500 | 2770 | 5 | 1 | 110202945 | 4265 | -227.65 | 0.58 | 12 | 0.32 | -17.00 | 6724.00 | 4955 | 20240503 | -21.90 | 2530 | 20230727 | 52.96 | 4955 | -21.90 | 20240503 | 2920 | 32.53 | 20240117 | 4955 | -21.90 | 20240503 | 2530 | 52.96 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1502501 | N | N | 0 | N | 00 | N | ||
| 62 | 20240722 | 120812 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3845 | -240 | 5 | -5.88 | 1287433595 | 331158 | 141.59 | 4090 | 4115 | 3805 | 5310 | 2860 | 4085 | 3887.67 | 2.79 | -26131 | -26578 | 4175 | 4130 | 4100 | 4055 | 4025 | 4115 | 4040 | 551 | 1225 | 500 | 2770 | 5 | 1 | 110202945 | 4237 | -226.18 | 0.57 | 12 | 0.30 | -17.00 | 6724.00 | 4955 | 20240503 | -22.40 | 2530 | 20230727 | 51.98 | 4955 | -22.40 | 20240503 | 2920 | 31.68 | 20240117 | 4955 | -22.40 | 20240503 | 2530 | 51.98 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1508095 | N | N | 0 | N | 00 | N | ||
| 63 | 20240722 | 110810 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3850 | -235 | 5 | -5.75 | 1150402865 | 295471 | 126.33 | 4090 | 4115 | 3805 | 5310 | 2860 | 4085 | 3893.45 | 2.81 | -17369 | -17816 | 4175 | 4130 | 4100 | 4055 | 4025 | 4115 | 4040 | 551 | 1225 | 500 | 2770 | 5 | 1 | 110202945 | 4243 | -226.47 | 0.57 | 12 | 0.27 | -17.00 | 6724.00 | 4955 | 20240503 | -22.30 | 2530 | 20230727 | 52.17 | 4955 | -22.30 | 20240503 | 2920 | 31.85 | 20240117 | 4955 | -22.30 | 20240503 | 2530 | 52.17 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1516857 | N | N | 0 | N | 00 | N | ||
| 64 | 20240722 | 100813 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3860 | -225 | 5 | -5.51 | 938363405 | 240790 | 102.95 | 4090 | 4115 | 3805 | 5310 | 2860 | 4085 | 3897.02 | 2.85 | 6961 | 6514 | 4175 | 4130 | 4100 | 4055 | 4025 | 4115 | 4040 | 551 | 1225 | 500 | 2770 | 5 | 1 | 110202945 | 4254 | -227.06 | 0.57 | 12 | 0.22 | -17.00 | 6724.00 | 4955 | 20240503 | -22.10 | 2530 | 20230727 | 52.57 | 4955 | -22.10 | 20240503 | 2920 | 32.19 | 20240117 | 4955 | -22.10 | 20240503 | 2530 | 52.57 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1541187 | N | N | 0 | N | 00 | N | ||
| 65 | 20240722 | 090814 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4070 | -15 | 5 | -0.37 | 127275565 | 31600 | 13.51 | 4090 | 4115 | 3935 | 5310 | 2860 | 4085 | 4027.71 | 2.84 | -2860 | -2860 | 4175 | 4130 | 4100 | 4055 | 4025 | 4115 | 4040 | 551 | 1225 | 500 | 2770 | 5 | 1 | 110202945 | 4485 | -239.41 | 0.61 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -17.86 | 2530 | 20230727 | 60.87 | 4955 | -17.86 | 20240503 | 2920 | 39.38 | 20240117 | 4955 | -17.86 | 20240503 | 2530 | 60.87 | 20230727 | 1.08 | N | 126560 | 500 | 551 억 | 1531366 | N | N | 0 | N | 00 | N | ||
| 66 | 20240719 | 160752 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4085 | -65 | 5 | -1.57 | 958367770 | 233875 | 59.15 | 4145 | 4145 | 4070 | 5390 | 2905 | 4150 | 4097.83 | 2.87 | -58415 | -70490 | 4273 | 4211 | 4088 | 4026 | 3903 | 4242 | 4057 | 551 | 1240 | 500 | 2820 | 5 | 1 | 110202945 | 4502 | -240.29 | 0.61 | 12 | 0.21 | -17.00 | 6724.00 | 4955 | 20240503 | -17.56 | 2530 | 20230727 | 61.46 | 4955 | -17.56 | 20240503 | 2920 | 39.90 | 20240117 | 4955 | -17.56 | 20240503 | 2530 | 61.46 | 20230727 | 1.09 | N | 126560 | 500 | 551 억 | 1551040 | N | N | 0 | N | 00 | N | ||
| 67 | 20240719 | 150800 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4090 | -60 | 5 | -1.45 | 884791915 | 215871 | 54.59 | 4145 | 4145 | 4070 | 5390 | 2905 | 4150 | 4098.71 | 2.88 | -52475 | -64593 | 4273 | 4211 | 4088 | 4026 | 3903 | 4242 | 4057 | 551 | 1240 | 500 | 2820 | 5 | 1 | 110202945 | 4507 | -240.59 | 0.61 | 12 | 0.20 | -17.00 | 6724.00 | 4955 | 20240503 | -17.46 | 2530 | 20230727 | 61.66 | 4955 | -17.46 | 20240503 | 2920 | 40.07 | 20240117 | 4955 | -17.46 | 20240503 | 2530 | 61.66 | 20230727 | 1.09 | N | 126560 | 500 | 551 억 | 1556980 | N | N | 0 | N | 00 | N | ||
| 68 | 20240719 | 140804 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4075 | -75 | 5 | -1.81 | 724460570 | 176654 | 44.68 | 4145 | 4145 | 4070 | 5390 | 2905 | 4150 | 4101.01 | 2.90 | -45440 | -57817 | 4273 | 4211 | 4088 | 4026 | 3903 | 4242 | 4057 | 551 | 1240 | 500 | 2820 | 5 | 1 | 110202945 | 4491 | -239.71 | 0.61 | 12 | 0.16 | -17.00 | 6724.00 | 4955 | 20240503 | -17.76 | 2530 | 20230727 | 61.07 | 4955 | -17.76 | 20240503 | 2920 | 39.55 | 20240117 | 4955 | -17.76 | 20240503 | 2530 | 61.07 | 20230727 | 1.09 | N | 126560 | 500 | 551 억 | 1564015 | N | N | 0 | N | 00 | N | ||
| 69 | 20240719 | 130754 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4070 | -80 | 5 | -1.93 | 582107380 | 141775 | 35.86 | 4145 | 4145 | 4070 | 5390 | 2905 | 4150 | 4105.85 | 2.91 | -38721 | -51898 | 4273 | 4211 | 4088 | 4026 | 3903 | 4242 | 4057 | 551 | 1240 | 500 | 2820 | 5 | 1 | 110202945 | 4485 | -239.41 | 0.61 | 12 | 0.13 | -17.00 | 6724.00 | 4955 | 20240503 | -17.86 | 2530 | 20230727 | 60.87 | 4955 | -17.86 | 20240503 | 2920 | 39.38 | 20240117 | 4955 | -17.86 | 20240503 | 2530 | 60.87 | 20230727 | 1.09 | N | 126560 | 500 | 551 억 | 1570734 | N | N | 0 | N | 00 | N | ||
| 70 | 20240719 | 120754 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4110 | -40 | 5 | -0.96 | 468545435 | 114010 | 28.83 | 4145 | 4145 | 4085 | 5390 | 2905 | 4150 | 4109.69 | 2.93 | -25983 | -39160 | 4273 | 4211 | 4088 | 4026 | 3903 | 4242 | 4057 | 551 | 1240 | 500 | 2820 | 5 | 1 | 110202945 | 4529 | -241.76 | 0.61 | 12 | 0.10 | -17.00 | 6724.00 | 4955 | 20240503 | -17.05 | 2530 | 20230727 | 62.45 | 4955 | -17.05 | 20240503 | 2920 | 40.75 | 20240117 | 4955 | -17.05 | 20240503 | 2530 | 62.45 | 20230727 | 1.09 | N | 126560 | 500 | 551 억 | 1583472 | N | N | 0 | N | 00 | N | ||
| 71 | 20240719 | 110802 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4130 | -20 | 5 | -0.48 | 414831740 | 100970 | 25.54 | 4145 | 4145 | 4085 | 5390 | 2905 | 4150 | 4108.47 | 2.94 | -22451 | -36533 | 4273 | 4211 | 4088 | 4026 | 3903 | 4242 | 4057 | 551 | 1240 | 500 | 2820 | 5 | 1 | 110202945 | 4551 | -242.94 | 0.61 | 12 | 0.09 | -17.00 | 6724.00 | 4955 | 20240503 | -16.65 | 2530 | 20230727 | 63.24 | 4955 | -16.65 | 20240503 | 2920 | 41.44 | 20240117 | 4955 | -16.65 | 20240503 | 2530 | 63.24 | 20230727 | 1.09 | N | 126560 | 500 | 551 억 | 1587004 | N | N | 0 | N | 00 | N | ||
| 72 | 20240719 | 100715 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4130 | -20 | 5 | -0.48 | 248375195 | 60416 | 15.28 | 4145 | 4145 | 4090 | 5390 | 2905 | 4150 | 4111.08 | 2.98 | -210 | -16692 | 4273 | 4211 | 4088 | 4026 | 3903 | 4242 | 4057 | 551 | 1240 | 500 | 2820 | 5 | 1 | 110202945 | 4551 | -242.94 | 0.61 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -16.65 | 2530 | 20230727 | 63.24 | 4955 | -16.65 | 20240503 | 2920 | 41.44 | 20240117 | 4955 | -16.65 | 20240503 | 2530 | 63.24 | 20230727 | 1.09 | N | 126560 | 500 | 551 억 | 1609245 | N | N | 0 | N | 00 | N | ||
| 73 | 20240719 | 090808 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4090 | -60 | 5 | -1.45 | 25886395 | 6310 | 1.60 | 4145 | 4145 | 4090 | 5390 | 2905 | 4150 | 4102.44 | 3.01 | 13735 | -3079 | 4273 | 4211 | 4088 | 4026 | 3903 | 4242 | 4057 | 551 | 1240 | 500 | 2820 | 5 | 1 | 110202945 | 4507 | -240.59 | 0.61 | 12 | 0.01 | -17.00 | 6724.00 | 4955 | 20240503 | -17.46 | 2530 | 20230727 | 61.66 | 4955 | -17.46 | 20240503 | 2920 | 40.07 | 20240117 | 4955 | -17.46 | 20240503 | 2530 | 61.66 | 20230727 | 1.09 | N | 126560 | 500 | 551 억 | 1623190 | N | N | 0 | N | 00 | N | ||
| 74 | 20240718 | 160747 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4150 | 130 | 2 | 3.23 | 1620887170 | 394751 | 114.57 | 3965 | 4150 | 3965 | 5220 | 2815 | 4020 | 4105.92 | 2.98 | 54624 | 55123 | 4173 | 4096 | 3998 | 3921 | 3823 | 4047 | 3872 | 551 | 1200 | 500 | 2730 | 5 | 1 | 110202945 | 4573 | -244.12 | 0.62 | 12 | 0.36 | -17.00 | 6724.00 | 4955 | 20240503 | -16.25 | 2530 | 20230727 | 64.03 | 4955 | -16.25 | 20240503 | 2920 | 42.12 | 20240117 | 4955 | -16.25 | 20240503 | 2530 | 64.03 | 20230727 | 1.02 | N | 126560 | 500 | 551 억 | 1609455 | N | N | 0 | N | 00 | N | ||
| 75 | 20240718 | 150754 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4125 | 105 | 2 | 2.61 | 1458406130 | 355538 | 103.19 | 3965 | 4140 | 3965 | 5220 | 2815 | 4020 | 4101.97 | 2.97 | 49387 | 49859 | 4173 | 4096 | 3998 | 3921 | 3823 | 4047 | 3872 | 551 | 1200 | 500 | 2730 | 5 | 1 | 110202945 | 4546 | -242.65 | 0.61 | 12 | 0.32 | -17.00 | 6724.00 | 4955 | 20240503 | -16.75 | 2530 | 20230727 | 63.04 | 4955 | -16.75 | 20240503 | 2920 | 41.27 | 20240117 | 4955 | -16.75 | 20240503 | 2530 | 63.04 | 20230727 | 1.02 | N | 126560 | 500 | 551 억 | 1604218 | N | N | 0 | N | 00 | N | ||
| 76 | 20240718 | 140749 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4095 | 75 | 2 | 1.87 | 1128198930 | 275266 | 79.89 | 3965 | 4140 | 3965 | 5220 | 2815 | 4020 | 4098.58 | 2.96 | 43953 | 44376 | 4173 | 4096 | 3998 | 3921 | 3823 | 4047 | 3872 | 551 | 1200 | 500 | 2730 | 5 | 1 | 110202945 | 4513 | -240.88 | 0.61 | 12 | 0.25 | -17.00 | 6724.00 | 4955 | 20240503 | -17.36 | 2530 | 20230727 | 61.86 | 4955 | -17.36 | 20240503 | 2920 | 40.24 | 20240117 | 4955 | -17.36 | 20240503 | 2530 | 61.86 | 20230727 | 1.02 | N | 126560 | 500 | 551 억 | 1598784 | N | N | 0 | N | 00 | N | ||
| 77 | 20240718 | 130750 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4115 | 95 | 2 | 2.36 | 1010039930 | 246463 | 71.53 | 3965 | 4140 | 3965 | 5220 | 2815 | 4020 | 4098.14 | 2.97 | 47305 | 47752 | 4173 | 4096 | 3998 | 3921 | 3823 | 4047 | 3872 | 551 | 1200 | 500 | 2730 | 5 | 1 | 110202945 | 4535 | -242.06 | 0.61 | 12 | 0.22 | -17.00 | 6724.00 | 4955 | 20240503 | -16.95 | 2530 | 20230727 | 62.65 | 4955 | -16.95 | 20240503 | 2920 | 40.92 | 20240117 | 4955 | -16.95 | 20240503 | 2530 | 62.65 | 20230727 | 1.02 | N | 126560 | 500 | 551 억 | 1602136 | N | N | 0 | N | 00 | N | ||
| 78 | 20240718 | 120751 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4105 | 85 | 2 | 2.11 | 880737955 | 215069 | 62.42 | 3965 | 4140 | 3965 | 5220 | 2815 | 4020 | 4095.14 | 2.96 | 41593 | 41324 | 4173 | 4096 | 3998 | 3921 | 3823 | 4047 | 3872 | 551 | 1200 | 500 | 2730 | 5 | 1 | 110202945 | 4524 | -241.47 | 0.61 | 12 | 0.20 | -17.00 | 6724.00 | 4955 | 20240503 | -17.15 | 2530 | 20230727 | 62.25 | 4955 | -17.15 | 20240503 | 2920 | 40.58 | 20240117 | 4955 | -17.15 | 20240503 | 2530 | 62.25 | 20230727 | 1.02 | N | 126560 | 500 | 551 억 | 1596424 | N | N | 0 | N | 00 | N | ||
| 79 | 20240718 | 110755 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4110 | 90 | 2 | 2.24 | 749832885 | 183212 | 53.17 | 3965 | 4140 | 3965 | 5220 | 2815 | 4020 | 4092.71 | 2.94 | 34221 | 32670 | 4173 | 4096 | 3998 | 3921 | 3823 | 4047 | 3872 | 551 | 1200 | 500 | 2730 | 5 | 1 | 110202945 | 4529 | -241.76 | 0.61 | 12 | 0.17 | -17.00 | 6724.00 | 4955 | 20240503 | -17.05 | 2530 | 20230727 | 62.45 | 4955 | -17.05 | 20240503 | 2920 | 40.75 | 20240117 | 4955 | -17.05 | 20240503 | 2530 | 62.45 | 20230727 | 1.02 | N | 126560 | 500 | 551 억 | 1589052 | N | N | 0 | N | 00 | N | ||
| 80 | 20240718 | 100757 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4105 | 85 | 2 | 2.11 | 446871660 | 109553 | 31.80 | 3965 | 4120 | 3965 | 5220 | 2815 | 4020 | 4079.05 | 2.92 | 19434 | 19434 | 4173 | 4096 | 3998 | 3921 | 3823 | 4047 | 3872 | 551 | 1200 | 500 | 2730 | 5 | 1 | 110202945 | 4524 | -241.47 | 0.61 | 12 | 0.10 | -17.00 | 6724.00 | 4955 | 20240503 | -17.15 | 2530 | 20230727 | 62.25 | 4955 | -17.15 | 20240503 | 2920 | 40.58 | 20240117 | 4955 | -17.15 | 20240503 | 2530 | 62.25 | 20230727 | 1.02 | N | 126560 | 500 | 551 억 | 1574265 | N | N | 0 | N | 00 | N | ||
| 81 | 20240718 | 090757 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4005 | -15 | 5 | -0.37 | 3772655 | 947 | 0.27 | 3965 | 4005 | 3965 | 5220 | 2815 | 4020 | 3983.76 | 2.88 | -7 | -7 | 4173 | 4096 | 3998 | 3921 | 3823 | 4047 | 3872 | 551 | 1200 | 500 | 2730 | 5 | 1 | 110202945 | 4414 | -235.59 | 0.60 | 12 | 0.00 | -17.00 | 6724.00 | 4955 | 20240503 | -19.17 | 2530 | 20230727 | 58.30 | 4955 | -19.17 | 20240503 | 2920 | 37.16 | 20240117 | 4955 | -19.17 | 20240503 | 2530 | 58.30 | 20230727 | 1.02 | N | 126560 | 500 | 551 억 | 1554824 | N | N | 0 | N | 00 | N | ||
| 82 | 20240717 | 160829 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4020 | -5 | 5 | -0.12 | 1374687360 | 344425 | 70.31 | 4075 | 4075 | 3900 | 5230 | 2820 | 4025 | 3991.25 | 2.88 | -36147 | -36439 | 4168 | 4096 | 3998 | 3926 | 3828 | 4132 | 3962 | 551 | 1205 | 500 | 2730 | 5 | 1 | 110202945 | 4430 | -236.47 | 0.60 | 12 | 0.31 | -17.00 | 6724.00 | 4955 | 20240503 | -18.87 | 2530 | 20230727 | 58.89 | 4955 | -18.87 | 20240503 | 2920 | 37.67 | 20240117 | 4955 | -18.87 | 20240503 | 2530 | 58.89 | 20230727 | 0.99 | N | 126560 | 500 | 551 억 | 1554831 | N | N | 19 | N | 00 | N | ||
| 83 | 20240717 | 150833 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3980 | -45 | 5 | -1.12 | 1278933330 | 320522 | 65.43 | 4075 | 4075 | 3900 | 5230 | 2820 | 4025 | 3990.16 | 2.89 | -28674 | -29039 | 4168 | 4096 | 3998 | 3926 | 3828 | 4132 | 3962 | 551 | 1205 | 500 | 2730 | 5 | 1 | 110202945 | 4386 | -234.12 | 0.59 | 12 | 0.29 | -17.00 | 6724.00 | 4955 | 20240503 | -19.68 | 2530 | 20230727 | 57.31 | 4955 | -19.68 | 20240503 | 2920 | 36.30 | 20240117 | 4955 | -19.68 | 20240503 | 2530 | 57.31 | 20230727 | 0.99 | N | 126560 | 500 | 551 억 | 1562304 | N | N | 19 | N | 00 | N | ||
| 84 | 20240717 | 140830 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4005 | -20 | 5 | -0.50 | 1114309735 | 279401 | 57.03 | 4075 | 4075 | 3900 | 5230 | 2820 | 4025 | 3988.21 | 2.92 | -15772 | -16138 | 4168 | 4096 | 3998 | 3926 | 3828 | 4132 | 3962 | 551 | 1205 | 500 | 2730 | 5 | 1 | 110202945 | 4414 | -235.59 | 0.60 | 12 | 0.25 | -17.00 | 6724.00 | 4955 | 20240503 | -19.17 | 2530 | 20230727 | 58.30 | 4955 | -19.17 | 20240503 | 2920 | 37.16 | 20240117 | 4955 | -19.17 | 20240503 | 2530 | 58.30 | 20230727 | 0.99 | N | 126560 | 500 | 551 억 | 1575206 | N | N | 19 | N | 00 | N | ||
| 85 | 20240717 | 130829 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3990 | -35 | 5 | -0.87 | 990685810 | 248529 | 50.73 | 4075 | 4075 | 3900 | 5230 | 2820 | 4025 | 3986.20 | 2.94 | -3535 | -5000 | 4168 | 4096 | 3998 | 3926 | 3828 | 4132 | 3962 | 551 | 1205 | 500 | 2730 | 5 | 1 | 110202945 | 4397 | -234.71 | 0.59 | 12 | 0.23 | -17.00 | 6724.00 | 4955 | 20240503 | -19.48 | 2530 | 20230727 | 57.71 | 4955 | -19.48 | 20240503 | 2920 | 36.64 | 20240117 | 4955 | -19.48 | 20240503 | 2530 | 57.71 | 20230727 | 0.99 | N | 126560 | 500 | 551 억 | 1587443 | N | N | 19 | N | 00 | N | ||
| 86 | 20240717 | 120830 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4030 | 5 | 2 | 0.12 | 386777265 | 96047 | 19.61 | 4075 | 4075 | 3995 | 5230 | 2820 | 4025 | 4026.96 | 2.90 | -22653 | -23179 | 4168 | 4096 | 3998 | 3926 | 3828 | 4132 | 3962 | 551 | 1205 | 500 | 2730 | 5 | 1 | 110202945 | 4441 | -237.06 | 0.60 | 12 | 0.09 | -17.00 | 6724.00 | 4955 | 20240503 | -18.67 | 2530 | 20230727 | 59.29 | 4955 | -18.67 | 20240503 | 2920 | 38.01 | 20240117 | 4955 | -18.67 | 20240503 | 2530 | 59.29 | 20230727 | 0.99 | N | 126560 | 500 | 551 억 | 1568325 | N | N | 19 | N | 00 | N | ||
| 87 | 20240717 | 110830 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4030 | 5 | 2 | 0.12 | 367069725 | 91162 | 18.61 | 4075 | 4075 | 3995 | 5230 | 2820 | 4025 | 4026.57 | 2.91 | -21563 | -22089 | 4168 | 4096 | 3998 | 3926 | 3828 | 4132 | 3962 | 551 | 1205 | 500 | 2730 | 5 | 1 | 110202945 | 4441 | -237.06 | 0.60 | 12 | 0.08 | -17.00 | 6724.00 | 4955 | 20240503 | -18.67 | 2530 | 20230727 | 59.29 | 4955 | -18.67 | 20240503 | 2920 | 38.01 | 20240117 | 4955 | -18.67 | 20240503 | 2530 | 59.29 | 20230727 | 0.99 | N | 126560 | 500 | 551 억 | 1569415 | N | N | 19 | N | 00 | N | ||
| 88 | 20240717 | 100829 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4045 | 20 | 2 | 0.50 | 249284385 | 61970 | 12.65 | 4075 | 4075 | 3995 | 5230 | 2820 | 4025 | 4022.66 | 2.90 | -23269 | -23795 | 4168 | 4096 | 3998 | 3926 | 3828 | 4132 | 3962 | 551 | 1205 | 500 | 2730 | 5 | 1 | 110202945 | 4458 | -237.94 | 0.60 | 12 | 0.06 | -17.00 | 6724.00 | 4955 | 20240503 | -18.37 | 2530 | 20230727 | 59.88 | 4955 | -18.37 | 20240503 | 2920 | 38.53 | 20240117 | 4955 | -18.37 | 20240503 | 2530 | 59.88 | 20230727 | 0.99 | N | 126560 | 500 | 551 억 | 1567709 | N | N | 19 | N | 00 | N | ||
| 89 | 20240717 | 090652 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4025 | 0 | 3 | 0.00 | 16406960 | 4083 | 0.83 | 4075 | 4075 | 3995 | 5230 | 2820 | 4025 | 4018.36 | 2.94 | -1006 | -1182 | 4168 | 4096 | 3998 | 3926 | 3828 | 4132 | 3962 | 551 | 1205 | 500 | 2730 | 5 | 1 | 110202945 | 4436 | -236.76 | 0.60 | 12 | 0.00 | -17.00 | 6724.00 | 4955 | 20240503 | -18.77 | 2530 | 20230727 | 59.09 | 4955 | -18.77 | 20240503 | 2920 | 37.84 | 20240117 | 4955 | -18.77 | 20240503 | 2530 | 59.09 | 20230727 | 0.99 | N | 126560 | 500 | 551 억 | 1589972 | N | N | 19 | N | 00 | N | ||
| 90 | 20240716 | 160831 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4025 | 120 | 2 | 3.07 | 1945020485 | 487025 | 113.28 | 3945 | 4070 | 3900 | 5070 | 2735 | 3905 | 3993.67 | 2.94 | 44640 | 45198 | 4025 | 3965 | 3855 | 3795 | 3685 | 3995 | 3825 | 551 | 1165 | 500 | 2650 | 5 | 1 | 110202945 | 4436 | -236.76 | 0.60 | 12 | 0.44 | -17.00 | 6724.00 | 4955 | 20240503 | -18.77 | 2530 | 20230727 | 59.09 | 4955 | -18.77 | 20240503 | 2920 | 37.84 | 20240117 | 4955 | -18.77 | 20240503 | 2530 | 59.09 | 20230727 | 0.95 | N | 126560 | 500 | 551 억 | 1589757 | N | N | 19 | N | 00 | N | ||
| 91 | 20240716 | 150840 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4055 | 150 | 2 | 3.84 | 1810064650 | 453541 | 105.49 | 3945 | 4070 | 3900 | 5070 | 2735 | 3905 | 3990.96 | 2.94 | 41272 | 40912 | 4025 | 3965 | 3855 | 3795 | 3685 | 3995 | 3825 | 551 | 1165 | 500 | 2650 | 5 | 1 | 110202945 | 4469 | -238.53 | 0.60 | 12 | 0.41 | -17.00 | 6724.00 | 4955 | 20240503 | -18.16 | 2530 | 20230727 | 60.28 | 4955 | -18.16 | 20240503 | 2920 | 38.87 | 20240117 | 4955 | -18.16 | 20240503 | 2530 | 60.28 | 20230727 | 0.95 | N | 126560 | 500 | 551 억 | 1586389 | N | N | 41 | N | 00 | N | ||
| 92 | 20240716 | 140837 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 4045 | 140 | 2 | 3.59 | 1484744090 | 373343 | 86.84 | 3945 | 4050 | 3900 | 5070 | 2735 | 3905 | 3976.89 | 2.92 | 33576 | 32452 | 4025 | 3965 | 3855 | 3795 | 3685 | 3995 | 3825 | 551 | 1165 | 500 | 2650 | 5 | 1 | 110202945 | 4458 | -237.94 | 0.60 | 12 | 0.34 | -17.00 | 6724.00 | 4955 | 20240503 | -18.37 | 2530 | 20230727 | 59.88 | 4955 | -18.37 | 20240503 | 2920 | 38.53 | 20240117 | 4955 | -18.37 | 20240503 | 2530 | 59.88 | 20230727 | 0.95 | N | 126560 | 500 | 551 억 | 1578693 | N | N | 41 | N | 00 | N | ||
| 93 | 20240716 | 130837 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3980 | 75 | 2 | 1.92 | 1135158090 | 286196 | 66.57 | 3945 | 4010 | 3900 | 5070 | 2735 | 3905 | 3966.37 | 2.90 | 19185 | 18612 | 4025 | 3965 | 3855 | 3795 | 3685 | 3995 | 3825 | 551 | 1165 | 500 | 2650 | 5 | 1 | 110202945 | 4386 | -234.12 | 0.59 | 12 | 0.26 | -17.00 | 6724.00 | 4955 | 20240503 | -19.68 | 2530 | 20230727 | 57.31 | 4955 | -19.68 | 20240503 | 2920 | 36.30 | 20240117 | 4955 | -19.68 | 20240503 | 2530 | 57.31 | 20230727 | 0.95 | N | 126560 | 500 | 551 억 | 1564302 | N | N | 41 | N | 00 | N | ||
| 94 | 20240716 | 120835 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3965 | 60 | 2 | 1.54 | 1061787160 | 267698 | 62.27 | 3945 | 4010 | 3900 | 5070 | 2735 | 3905 | 3966.36 | 2.90 | 22067 | 21615 | 4025 | 3965 | 3855 | 3795 | 3685 | 3995 | 3825 | 551 | 1165 | 500 | 2650 | 5 | 1 | 110202945 | 4370 | -233.24 | 0.59 | 12 | 0.24 | -17.00 | 6724.00 | 4955 | 20240503 | -19.98 | 2530 | 20230727 | 56.72 | 4955 | -19.98 | 20240503 | 2920 | 35.79 | 20240117 | 4955 | -19.98 | 20240503 | 2530 | 56.72 | 20230727 | 0.95 | N | 126560 | 500 | 551 억 | 1567184 | N | N | 41 | N | 00 | N | ||
| 95 | 20240716 | 110835 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3965 | 60 | 2 | 1.54 | 665998625 | 167605 | 38.99 | 3945 | 4010 | 3900 | 5070 | 2735 | 3905 | 3973.62 | 2.86 | 1060 | 600 | 4025 | 3965 | 3855 | 3795 | 3685 | 3995 | 3825 | 551 | 1165 | 500 | 2650 | 5 | 1 | 110202945 | 4370 | -233.24 | 0.59 | 12 | 0.15 | -17.00 | 6724.00 | 4955 | 20240503 | -19.98 | 2530 | 20230727 | 56.72 | 4955 | -19.98 | 20240503 | 2920 | 35.79 | 20240117 | 4955 | -19.98 | 20240503 | 2530 | 56.72 | 20230727 | 0.95 | N | 126560 | 500 | 551 억 | 1546177 | N | N | 41 | N | 00 | N | ||
| 96 | 20240716 | 100837 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3950 | 45 | 2 | 1.15 | 526424035 | 132299 | 30.77 | 3945 | 4010 | 3900 | 5070 | 2735 | 3905 | 3979.05 | 2.85 | -3628 | -3251 | 4025 | 3965 | 3855 | 3795 | 3685 | 3995 | 3825 | 551 | 1165 | 500 | 2650 | 5 | 1 | 110202945 | 4353 | -232.35 | 0.59 | 12 | 0.12 | -17.00 | 6724.00 | 4955 | 20240503 | -20.28 | 2530 | 20230727 | 56.13 | 4955 | -20.28 | 20240503 | 2920 | 35.27 | 20240117 | 4955 | -20.28 | 20240503 | 2530 | 56.13 | 20230727 | 0.95 | N | 126560 | 500 | 551 억 | 1541489 | N | N | 41 | N | 00 | N | ||
| 97 | 20240716 | 090834 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3965 | 60 | 2 | 1.54 | 47829350 | 12141 | 2.82 | 3945 | 3965 | 3900 | 5070 | 2735 | 3905 | 3939.49 | 2.87 | 5677 | 4992 | 4025 | 3965 | 3855 | 3795 | 3685 | 3995 | 3825 | 551 | 1165 | 500 | 2650 | 5 | 1 | 110202945 | 4370 | -233.24 | 0.59 | 12 | 0.01 | -17.00 | 6724.00 | 4955 | 20240503 | -19.98 | 2530 | 20230727 | 56.72 | 4955 | -19.98 | 20240503 | 2920 | 35.79 | 20240117 | 4955 | -19.98 | 20240503 | 2530 | 56.72 | 20230727 | 0.95 | N | 126560 | 500 | 551 억 | 1550794 | N | N | 41 | N | 00 | N | ||
| 98 | 20240715 | 160822 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3905 | 135 | 2 | 3.58 | 1647229975 | 427599 | 258.40 | 3780 | 3915 | 3745 | 4900 | 2640 | 3770 | 3851.90 | 2.86 | 32165 | 32919 | 3926 | 3847 | 3716 | 3637 | 3506 | 3887 | 3677 | 551 | 1130 | 500 | 2560 | 5 | 1 | 110202945 | 4303 | -229.71 | 0.58 | 12 | 0.39 | -17.00 | 6724.00 | 4955 | 20240503 | -21.19 | 2530 | 20230727 | 54.35 | 4955 | -21.19 | 20240503 | 2920 | 33.73 | 20240117 | 4955 | -21.19 | 20240503 | 2530 | 54.35 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1545117 | N | N | 41 | N | 00 | N | ||
| 99 | 20240715 | 150828 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3905 | 135 | 2 | 3.58 | 1477901230 | 384228 | 232.19 | 3780 | 3905 | 3745 | 4900 | 2640 | 3770 | 3846.42 | 2.85 | 27802 | 28599 | 3926 | 3847 | 3716 | 3637 | 3506 | 3887 | 3677 | 551 | 1130 | 500 | 2560 | 5 | 1 | 110202945 | 4303 | -229.71 | 0.58 | 12 | 0.35 | -17.00 | 6724.00 | 4955 | 20240503 | -21.19 | 2530 | 20230727 | 54.35 | 4955 | -21.19 | 20240503 | 2920 | 33.73 | 20240117 | 4955 | -21.19 | 20240503 | 2530 | 54.35 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1540754 | N | N | 363 | N | 00 | N | ||
| 100 | 20240715 | 140826 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3865 | 95 | 2 | 2.52 | 1269709075 | 330725 | 199.86 | 3780 | 3890 | 3745 | 4900 | 2640 | 3770 | 3839.17 | 2.86 | 31732 | 32469 | 3926 | 3847 | 3716 | 3637 | 3506 | 3887 | 3677 | 551 | 1130 | 500 | 2560 | 5 | 1 | 110202945 | 4259 | -227.35 | 0.57 | 12 | 0.30 | -17.00 | 6724.00 | 4955 | 20240503 | -22.00 | 2530 | 20230727 | 52.77 | 4955 | -22.00 | 20240503 | 2920 | 32.36 | 20240117 | 4955 | -22.00 | 20240503 | 2530 | 52.77 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1544684 | N | N | 363 | N | 00 | N | ||
| 101 | 20240715 | 130827 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3875 | 105 | 2 | 2.79 | 950933260 | 248238 | 150.01 | 3780 | 3890 | 3745 | 4900 | 2640 | 3770 | 3830.73 | 2.85 | 25680 | 26220 | 3926 | 3847 | 3716 | 3637 | 3506 | 3887 | 3677 | 551 | 1130 | 500 | 2560 | 5 | 1 | 110202945 | 4270 | -227.94 | 0.58 | 12 | 0.23 | -17.00 | 6724.00 | 4955 | 20240503 | -21.80 | 2530 | 20230727 | 53.16 | 4955 | -21.80 | 20240503 | 2920 | 32.71 | 20240117 | 4955 | -21.80 | 20240503 | 2530 | 53.16 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1538632 | N | N | 363 | N | 00 | N | ||
| 102 | 20240715 | 120826 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3855 | 85 | 2 | 2.25 | 778855860 | 203799 | 123.16 | 3780 | 3890 | 3745 | 4900 | 2640 | 3770 | 3821.69 | 2.81 | 6958 | 7056 | 3926 | 3847 | 3716 | 3637 | 3506 | 3887 | 3677 | 551 | 1130 | 500 | 2560 | 5 | 1 | 110202945 | 4248 | -226.76 | 0.57 | 12 | 0.18 | -17.00 | 6724.00 | 4955 | 20240503 | -22.20 | 2530 | 20230727 | 52.37 | 4955 | -22.20 | 20240503 | 2920 | 32.02 | 20240117 | 4955 | -22.20 | 20240503 | 2530 | 52.37 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1519910 | N | N | 363 | N | 00 | N | ||
| 103 | 20240715 | 110826 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3855 | 85 | 2 | 2.25 | 730363350 | 191208 | 115.55 | 3780 | 3890 | 3745 | 4900 | 2640 | 3770 | 3819.73 | 2.82 | 10200 | 10382 | 3926 | 3847 | 3716 | 3637 | 3506 | 3887 | 3677 | 551 | 1130 | 500 | 2560 | 5 | 1 | 110202945 | 4248 | -226.76 | 0.57 | 12 | 0.17 | -17.00 | 6724.00 | 4955 | 20240503 | -22.20 | 2530 | 20230727 | 52.37 | 4955 | -22.20 | 20240503 | 2920 | 32.02 | 20240117 | 4955 | -22.20 | 20240503 | 2530 | 52.37 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1523152 | N | N | 363 | N | 00 | N | ||
| 104 | 20240715 | 100826 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3840 | 70 | 2 | 1.86 | 544368050 | 142851 | 86.33 | 3780 | 3845 | 3745 | 4900 | 2640 | 3770 | 3810.74 | 2.80 | -3301 | -3187 | 3926 | 3847 | 3716 | 3637 | 3506 | 3887 | 3677 | 551 | 1130 | 500 | 2560 | 5 | 1 | 110202945 | 4232 | -225.88 | 0.57 | 12 | 0.13 | -17.00 | 6724.00 | 4955 | 20240503 | -22.50 | 2530 | 20230727 | 51.78 | 4955 | -22.50 | 20240503 | 2920 | 31.51 | 20240117 | 4955 | -22.50 | 20240503 | 2530 | 51.78 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1509651 | N | N | 363 | N | 00 | N | ||
| 105 | 20240715 | 090827 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3765 | -5 | 5 | -0.13 | 68832765 | 18310 | 11.06 | 3780 | 3780 | 3745 | 4900 | 2640 | 3770 | 3759.30 | 2.79 | -3906 | -3923 | 3926 | 3847 | 3716 | 3637 | 3506 | 3887 | 3677 | 551 | 1130 | 500 | 2560 | 5 | 1 | 110202945 | 4149 | -221.47 | 0.56 | 12 | 0.02 | -17.00 | 6724.00 | 4955 | 20240503 | -24.02 | 2530 | 20230727 | 48.81 | 4955 | -24.02 | 20240503 | 2920 | 28.94 | 20240117 | 4955 | -24.02 | 20240503 | 2530 | 48.81 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1509046 | N | N | 363 | N | 00 | N | ||
| 106 | 20240712 | 160819 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3770 | 95 | 2 | 2.59 | 616280905 | 165398 | 135.06 | 3675 | 3795 | 3585 | 4775 | 2575 | 3675 | 3726.05 | 2.80 | 30002 | 33149 | 3728 | 3701 | 3678 | 3651 | 3628 | 3690 | 3640 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4155 | -221.76 | 0.56 | 12 | 0.15 | -17.00 | 6724.00 | 4955 | 20240503 | -23.92 | 2530 | 20230727 | 49.01 | 4955 | -23.92 | 20240503 | 2920 | 29.11 | 20240117 | 4955 | -23.92 | 20240503 | 2530 | 49.01 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1512952 | N | N | 363 | N | 00 | N | ||
| 107 | 20240712 | 150826 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3775 | 100 | 2 | 2.72 | 581924510 | 156276 | 127.61 | 3675 | 3795 | 3585 | 4775 | 2575 | 3675 | 3723.70 | 2.80 | 30416 | 32252 | 3728 | 3701 | 3678 | 3651 | 3628 | 3690 | 3640 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4160 | -222.06 | 0.56 | 12 | 0.14 | -17.00 | 6724.00 | 4955 | 20240503 | -23.81 | 2530 | 20230727 | 49.21 | 4955 | -23.81 | 20240503 | 2920 | 29.28 | 20240117 | 4955 | -23.81 | 20240503 | 2530 | 49.21 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1513366 | N | N | 168 | N | 00 | N | ||
| 108 | 20240712 | 140828 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3760 | 85 | 2 | 2.31 | 502666315 | 135213 | 110.41 | 3675 | 3795 | 3585 | 4775 | 2575 | 3675 | 3717.59 | 2.80 | 30086 | 30384 | 3728 | 3701 | 3678 | 3651 | 3628 | 3690 | 3640 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4144 | -221.18 | 0.56 | 12 | 0.12 | -17.00 | 6724.00 | 4955 | 20240503 | -24.12 | 2530 | 20230727 | 48.62 | 4955 | -24.12 | 20240503 | 2920 | 28.77 | 20240117 | 4955 | -24.12 | 20240503 | 2530 | 48.62 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1513036 | N | N | 168 | N | 00 | N | ||
| 109 | 20240712 | 130822 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3765 | 90 | 2 | 2.45 | 459649415 | 123758 | 101.06 | 3675 | 3795 | 3585 | 4775 | 2575 | 3675 | 3714.10 | 2.81 | 33212 | 33550 | 3728 | 3701 | 3678 | 3651 | 3628 | 3690 | 3640 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4149 | -221.47 | 0.56 | 12 | 0.11 | -17.00 | 6724.00 | 4955 | 20240503 | -24.02 | 2530 | 20230727 | 48.81 | 4955 | -24.02 | 20240503 | 2920 | 28.94 | 20240117 | 4955 | -24.02 | 20240503 | 2530 | 48.81 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1516162 | N | N | 168 | N | 00 | N | ||
| 110 | 20240712 | 120824 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3695 | 20 | 2 | 0.54 | 194575070 | 53028 | 43.30 | 3675 | 3700 | 3585 | 4775 | 2575 | 3675 | 3669.29 | 2.76 | 8270 | 8161 | 3728 | 3701 | 3678 | 3651 | 3628 | 3690 | 3640 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4072 | -217.35 | 0.55 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -25.43 | 2530 | 20230727 | 46.05 | 4955 | -25.43 | 20240503 | 2920 | 26.54 | 20240117 | 4955 | -25.43 | 20240503 | 2530 | 46.05 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1491220 | N | N | 168 | N | 00 | N | ||
| 111 | 20240712 | 110821 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3685 | 10 | 2 | 0.27 | 114731230 | 31349 | 25.60 | 3675 | 3685 | 3585 | 4775 | 2575 | 3675 | 3659.81 | 2.76 | 7677 | 7703 | 3728 | 3701 | 3678 | 3651 | 3628 | 3690 | 3640 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4061 | -216.76 | 0.55 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -25.63 | 2530 | 20230727 | 45.65 | 4955 | -25.63 | 20240503 | 2920 | 26.20 | 20240117 | 4955 | -25.63 | 20240503 | 2530 | 45.65 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1490627 | N | N | 168 | N | 00 | N | ||
| 112 | 20240712 | 100824 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3680 | 5 | 2 | 0.14 | 63635930 | 17435 | 14.24 | 3675 | 3680 | 3585 | 4775 | 2575 | 3675 | 3649.90 | 2.76 | 4812 | 4838 | 3728 | 3701 | 3678 | 3651 | 3628 | 3690 | 3640 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4055 | -216.47 | 0.55 | 12 | 0.02 | -17.00 | 6724.00 | 4955 | 20240503 | -25.73 | 2530 | 20230727 | 45.45 | 4955 | -25.73 | 20240503 | 2920 | 26.03 | 20240117 | 4955 | -25.73 | 20240503 | 2530 | 45.45 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1487762 | N | N | 168 | N | 00 | N | ||
| 113 | 20240712 | 090820 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3665 | -10 | 5 | -0.27 | 45111670 | 12391 | 10.12 | 3675 | 3675 | 3585 | 4775 | 2575 | 3675 | 3640.68 | 2.76 | 5212 | 5227 | 3728 | 3701 | 3678 | 3651 | 3628 | 3690 | 3640 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4039 | -215.59 | 0.55 | 12 | 0.01 | -17.00 | 6724.00 | 4955 | 20240503 | -26.03 | 2530 | 20230727 | 44.86 | 4955 | -26.03 | 20240503 | 2920 | 25.51 | 20240117 | 4955 | -26.03 | 20240503 | 2530 | 44.86 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1488162 | N | N | 168 | N | 00 | N | ||
| 114 | 20240711 | 160816 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3675 | -35 | 5 | -0.94 | 444117105 | 120885 | 170.39 | 3695 | 3705 | 3655 | 4820 | 2600 | 3710 | 3673.88 | 2.75 | -24145 | -39865 | 3760 | 3735 | 3695 | 3670 | 3630 | 3747 | 3682 | 551 | 1110 | 500 | 2520 | 5 | 1 | 110202945 | 4050 | -216.18 | 0.55 | 12 | 0.11 | -17.00 | 6724.00 | 4955 | 20240503 | -25.83 | 2530 | 20230727 | 45.26 | 4955 | -25.83 | 20240503 | 2920 | 25.86 | 20240117 | 4955 | -25.83 | 20240503 | 2530 | 45.26 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1482950 | N | N | 168 | N | 00 | N | ||
| 115 | 20240711 | 150823 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3675 | -35 | 5 | -0.94 | 408891790 | 111300 | 156.88 | 3695 | 3705 | 3655 | 4820 | 2600 | 3710 | 3673.78 | 2.75 | -21794 | -37177 | 3760 | 3735 | 3695 | 3670 | 3630 | 3747 | 3682 | 551 | 1110 | 500 | 2520 | 5 | 1 | 110202945 | 4050 | -216.18 | 0.55 | 12 | 0.10 | -17.00 | 6724.00 | 4955 | 20240503 | -25.83 | 2530 | 20230727 | 45.26 | 4955 | -25.83 | 20240503 | 2920 | 25.86 | 20240117 | 4955 | -25.83 | 20240503 | 2530 | 45.26 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1485301 | N | N | 73 | N | 00 | N | ||
| 116 | 20240711 | 140822 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3685 | -25 | 5 | -0.67 | 231829535 | 63054 | 88.88 | 3695 | 3705 | 3655 | 4820 | 2600 | 3710 | 3676.68 | 2.78 | -7533 | -5832 | 3760 | 3735 | 3695 | 3670 | 3630 | 3747 | 3682 | 551 | 1110 | 500 | 2520 | 5 | 1 | 110202945 | 4061 | -216.76 | 0.55 | 12 | 0.06 | -17.00 | 6724.00 | 4955 | 20240503 | -25.63 | 2530 | 20230727 | 45.65 | 4955 | -25.63 | 20240503 | 2920 | 26.20 | 20240117 | 4955 | -25.63 | 20240503 | 2530 | 45.65 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1499562 | N | N | 73 | N | 00 | N | ||
| 117 | 20240711 | 130821 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3685 | -25 | 5 | -0.67 | 190624695 | 51863 | 73.10 | 3695 | 3705 | 3655 | 4820 | 2600 | 3710 | 3675.54 | 2.78 | -5347 | -2229 | 3760 | 3735 | 3695 | 3670 | 3630 | 3747 | 3682 | 551 | 1110 | 500 | 2520 | 5 | 1 | 110202945 | 4061 | -216.76 | 0.55 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -25.63 | 2530 | 20230727 | 45.65 | 4955 | -25.63 | 20240503 | 2920 | 26.20 | 20240117 | 4955 | -25.63 | 20240503 | 2530 | 45.65 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1501748 | N | N | 73 | N | 00 | N | ||
| 118 | 20240711 | 120820 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3680 | -30 | 5 | -0.81 | 172192545 | 46865 | 66.06 | 3695 | 3700 | 3655 | 4820 | 2600 | 3710 | 3674.22 | 2.79 | -2729 | -595 | 3760 | 3735 | 3695 | 3670 | 3630 | 3747 | 3682 | 551 | 1110 | 500 | 2520 | 5 | 1 | 110202945 | 4055 | -216.47 | 0.55 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -25.73 | 2530 | 20230727 | 45.45 | 4955 | -25.73 | 20240503 | 2920 | 26.03 | 20240117 | 4955 | -25.73 | 20240503 | 2530 | 45.45 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1504366 | N | N | 73 | N | 00 | N | ||
| 119 | 20240711 | 110818 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3685 | -25 | 5 | -0.67 | 159139825 | 43320 | 61.06 | 3695 | 3700 | 3655 | 4820 | 2600 | 3710 | 3673.59 | 2.79 | -1707 | -231 | 3760 | 3735 | 3695 | 3670 | 3630 | 3747 | 3682 | 551 | 1110 | 500 | 2520 | 5 | 1 | 110202945 | 4061 | -216.76 | 0.55 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -25.63 | 2530 | 20230727 | 45.65 | 4955 | -25.63 | 20240503 | 2920 | 26.20 | 20240117 | 4955 | -25.63 | 20240503 | 2530 | 45.65 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1505388 | N | N | 73 | N | 00 | N | ||
| 120 | 20240711 | 100819 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3700 | -10 | 5 | -0.27 | 129075965 | 35156 | 49.55 | 3695 | 3700 | 3655 | 4820 | 2600 | 3710 | 3671.52 | 2.79 | 475 | 1602 | 3760 | 3735 | 3695 | 3670 | 3630 | 3747 | 3682 | 551 | 1110 | 500 | 2520 | 5 | 1 | 110202945 | 4078 | -217.65 | 0.55 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -25.33 | 2530 | 20230727 | 46.25 | 4955 | -25.33 | 20240503 | 2920 | 26.71 | 20240117 | 4955 | -25.33 | 20240503 | 2530 | 46.25 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1507570 | N | N | 73 | N | 00 | N | ||
| 121 | 20240711 | 090817 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3665 | -45 | 5 | -1.21 | 53264505 | 14537 | 20.49 | 3695 | 3695 | 3660 | 4820 | 2600 | 3710 | 3664.06 | 2.80 | 4612 | 4612 | 3760 | 3735 | 3695 | 3670 | 3630 | 3747 | 3682 | 551 | 1110 | 500 | 2520 | 5 | 1 | 110202945 | 4039 | -215.59 | 0.55 | 12 | 0.01 | -17.00 | 6724.00 | 4955 | 20240503 | -26.03 | 2530 | 20230727 | 44.86 | 4955 | -26.03 | 20240503 | 2920 | 25.51 | 20240117 | 4955 | -26.03 | 20240503 | 2530 | 44.86 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1511707 | N | N | 73 | N | 00 | N | ||
| 122 | 20240710 | 160815 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3710 | 35 | 2 | 0.95 | 260713975 | 70644 | 68.94 | 3685 | 3720 | 3655 | 4775 | 2575 | 3675 | 3690.53 | 2.79 | 8963 | 8938 | 3728 | 3701 | 3663 | 3636 | 3598 | 3715 | 3650 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4089 | -218.24 | 0.55 | 12 | 0.06 | -17.00 | 6724.00 | 4955 | 20240503 | -25.13 | 2530 | 20230727 | 46.64 | 4955 | -25.13 | 20240503 | 2920 | 27.05 | 20240117 | 4955 | -25.13 | 20240503 | 2530 | 46.64 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1507095 | N | N | 73 | N | 00 | N | ||
| 123 | 20240710 | 150817 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3700 | 25 | 2 | 0.68 | 236468030 | 64090 | 62.54 | 3685 | 3720 | 3655 | 4775 | 2575 | 3675 | 3689.62 | 2.79 | 5979 | 5505 | 3728 | 3701 | 3663 | 3636 | 3598 | 3715 | 3650 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4078 | -217.65 | 0.55 | 12 | 0.06 | -17.00 | 6724.00 | 4955 | 20240503 | -25.33 | 2530 | 20230727 | 46.25 | 4955 | -25.33 | 20240503 | 2920 | 26.71 | 20240117 | 4955 | -25.33 | 20240503 | 2530 | 46.25 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1504111 | N | N | 53 | N | 00 | N | ||
| 124 | 20240710 | 140816 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3690 | 15 | 2 | 0.41 | 187720720 | 50883 | 49.65 | 3685 | 3720 | 3655 | 4775 | 2575 | 3675 | 3689.26 | 2.78 | 508 | 124 | 3728 | 3701 | 3663 | 3636 | 3598 | 3715 | 3650 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4066 | -217.06 | 0.55 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -25.53 | 2530 | 20230727 | 45.85 | 4955 | -25.53 | 20240503 | 2920 | 26.37 | 20240117 | 4955 | -25.53 | 20240503 | 2530 | 45.85 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1498640 | N | N | 53 | N | 00 | N | ||
| 125 | 20240710 | 130816 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3690 | 15 | 2 | 0.41 | 179893870 | 48764 | 47.59 | 3685 | 3720 | 3655 | 4775 | 2575 | 3675 | 3689.07 | 2.77 | -645 | -765 | 3728 | 3701 | 3663 | 3636 | 3598 | 3715 | 3650 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4066 | -217.06 | 0.55 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -25.53 | 2530 | 20230727 | 45.85 | 4955 | -25.53 | 20240503 | 2920 | 26.37 | 20240117 | 4955 | -25.53 | 20240503 | 2530 | 45.85 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1497487 | N | N | 53 | N | 00 | N | ||
| 126 | 20240710 | 120815 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3700 | 25 | 2 | 0.68 | 154426100 | 41875 | 40.86 | 3685 | 3720 | 3655 | 4775 | 2575 | 3675 | 3687.79 | 2.77 | -2316 | -2331 | 3728 | 3701 | 3663 | 3636 | 3598 | 3715 | 3650 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4078 | -217.65 | 0.55 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -25.33 | 2530 | 20230727 | 46.25 | 4955 | -25.33 | 20240503 | 2920 | 26.71 | 20240117 | 4955 | -25.33 | 20240503 | 2530 | 46.25 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1495816 | N | N | 53 | N | 00 | N | ||
| 127 | 20240710 | 110816 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3690 | 15 | 2 | 0.41 | 102036970 | 27759 | 27.09 | 3685 | 3700 | 3655 | 4775 | 2575 | 3675 | 3675.82 | 2.77 | -2869 | -3228 | 3728 | 3701 | 3663 | 3636 | 3598 | 3715 | 3650 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4066 | -217.06 | 0.55 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -25.53 | 2530 | 20230727 | 45.85 | 4955 | -25.53 | 20240503 | 2920 | 26.37 | 20240117 | 4955 | -25.53 | 20240503 | 2530 | 45.85 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1495263 | N | N | 53 | N | 00 | N | ||
| 128 | 20240710 | 100812 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3670 | -5 | 5 | -0.14 | 33736285 | 9192 | 8.97 | 3685 | 3685 | 3655 | 4775 | 2575 | 3675 | 3670.18 | 2.77 | -3276 | -3249 | 3728 | 3701 | 3663 | 3636 | 3598 | 3715 | 3650 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4044 | -215.88 | 0.55 | 12 | 0.01 | -17.00 | 6724.00 | 4955 | 20240503 | -25.93 | 2530 | 20230727 | 45.06 | 4955 | -25.93 | 20240503 | 2920 | 25.68 | 20240117 | 4955 | -25.93 | 20240503 | 2530 | 45.06 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1494856 | N | N | 53 | N | 00 | N | ||
| 129 | 20240710 | 090817 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3675 | 0 | 3 | 0.00 | 5628330 | 1532 | 1.49 | 3685 | 3685 | 3655 | 4775 | 2575 | 3675 | 3673.84 | 2.77 | -1005 | -1005 | 3728 | 3701 | 3663 | 3636 | 3598 | 3715 | 3650 | 551 | 1100 | 500 | 2490 | 5 | 1 | 110202945 | 4050 | -216.18 | 0.55 | 12 | 0.00 | -17.00 | 6724.00 | 4955 | 20240503 | -25.83 | 2530 | 20230727 | 45.26 | 4955 | -25.83 | 20240503 | 2920 | 25.86 | 20240117 | 4955 | -25.83 | 20240503 | 2530 | 45.26 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1497127 | N | N | 53 | N | 00 | N | ||
| 130 | 20240709 | 160812 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3675 | 45 | 2 | 1.24 | 375078255 | 102462 | 156.50 | 3635 | 3690 | 3625 | 4715 | 2545 | 3630 | 3660.64 | 2.77 | 10010 | 9608 | 3690 | 3660 | 3605 | 3575 | 3520 | 3675 | 3590 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 4050 | -216.18 | 0.55 | 12 | 0.09 | -17.00 | 6724.00 | 4955 | 20240503 | -25.83 | 2530 | 20230727 | 45.26 | 4955 | -25.83 | 20240503 | 2920 | 25.86 | 20240117 | 4955 | -25.83 | 20240503 | 2530 | 45.26 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1498132 | N | N | 53 | N | 00 | N | ||
| 131 | 20240709 | 150815 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3655 | 25 | 2 | 0.69 | 354006280 | 96723 | 147.74 | 3635 | 3690 | 3625 | 4715 | 2545 | 3630 | 3660.00 | 2.78 | 11136 | 10759 | 3690 | 3660 | 3605 | 3575 | 3520 | 3675 | 3590 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 4028 | -215.00 | 0.54 | 12 | 0.09 | -17.00 | 6724.00 | 4955 | 20240503 | -26.24 | 2530 | 20230727 | 44.47 | 4955 | -26.24 | 20240503 | 2920 | 25.17 | 20240117 | 4955 | -26.24 | 20240503 | 2530 | 44.47 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1499258 | N | N | 159 | N | 00 | N | ||
| 132 | 20240709 | 140816 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3655 | 25 | 2 | 0.69 | 286274525 | 78160 | 119.38 | 3635 | 3690 | 3625 | 4715 | 2545 | 3630 | 3662.67 | 2.77 | 7860 | 7541 | 3690 | 3660 | 3605 | 3575 | 3520 | 3675 | 3590 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 4028 | -215.00 | 0.54 | 12 | 0.07 | -17.00 | 6724.00 | 4955 | 20240503 | -26.24 | 2530 | 20230727 | 44.47 | 4955 | -26.24 | 20240503 | 2920 | 25.17 | 20240117 | 4955 | -26.24 | 20240503 | 2530 | 44.47 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1495982 | N | N | 159 | N | 00 | N | ||
| 133 | 20240709 | 130818 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3660 | 30 | 2 | 0.83 | 198710615 | 54243 | 82.85 | 3635 | 3690 | 3625 | 4715 | 2545 | 3630 | 3663.34 | 2.77 | 5974 | 5805 | 3690 | 3660 | 3605 | 3575 | 3520 | 3675 | 3590 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 4033 | -215.29 | 0.54 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -26.14 | 2530 | 20230727 | 44.66 | 4955 | -26.14 | 20240503 | 2920 | 25.34 | 20240117 | 4955 | -26.14 | 20240503 | 2530 | 44.66 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1494096 | N | N | 159 | N | 00 | N | ||
| 134 | 20240709 | 120819 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3655 | 25 | 2 | 0.69 | 187122340 | 51074 | 78.01 | 3635 | 3690 | 3625 | 4715 | 2545 | 3630 | 3663.75 | 2.77 | 5944 | 5861 | 3690 | 3660 | 3605 | 3575 | 3520 | 3675 | 3590 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 4028 | -215.00 | 0.54 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -26.24 | 2530 | 20230727 | 44.47 | 4955 | -26.24 | 20240503 | 2920 | 25.17 | 20240117 | 4955 | -26.24 | 20240503 | 2530 | 44.47 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1494066 | N | N | 159 | N | 00 | N | ||
| 135 | 20240709 | 110820 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3660 | 30 | 2 | 0.83 | 159778335 | 43593 | 66.59 | 3635 | 3690 | 3625 | 4715 | 2545 | 3630 | 3665.23 | 2.77 | 5944 | 5948 | 3690 | 3660 | 3605 | 3575 | 3520 | 3675 | 3590 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 4033 | -215.29 | 0.54 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -26.14 | 2530 | 20230727 | 44.66 | 4955 | -26.14 | 20240503 | 2920 | 25.34 | 20240117 | 4955 | -26.14 | 20240503 | 2530 | 44.66 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1494066 | N | N | 159 | N | 00 | N | ||
| 136 | 20240709 | 100816 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3680 | 50 | 2 | 1.38 | 122818145 | 33523 | 51.20 | 3635 | 3690 | 3625 | 4715 | 2545 | 3630 | 3663.70 | 2.78 | 10399 | 10326 | 3690 | 3660 | 3605 | 3575 | 3520 | 3675 | 3590 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 4055 | -216.47 | 0.55 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -25.73 | 2530 | 20230727 | 45.45 | 4955 | -25.73 | 20240503 | 2920 | 26.03 | 20240117 | 4955 | -25.73 | 20240503 | 2530 | 45.45 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1498521 | N | N | 159 | N | 00 | N | ||
| 137 | 20240709 | 090814 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3625 | -5 | 5 | -0.14 | 1371345 | 378 | 0.58 | 3635 | 3635 | 3625 | 4715 | 2545 | 3630 | 3627.90 | 2.76 | 262 | 4 | 3690 | 3660 | 3605 | 3575 | 3520 | 3675 | 3590 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 3995 | -213.24 | 0.54 | 12 | 0.00 | -17.00 | 6724.00 | 4955 | 20240503 | -26.84 | 2530 | 20230727 | 43.28 | 4955 | -26.84 | 20240503 | 2920 | 24.14 | 20240117 | 4955 | -26.84 | 20240503 | 2530 | 43.28 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1488384 | N | N | 159 | N | 00 | N | ||
| 138 | 20240708 | 160809 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3630 | 10 | 2 | 0.28 | 236259615 | 65465 | 65.16 | 3595 | 3635 | 3550 | 4705 | 2535 | 3620 | 3608.94 | 2.76 | 16950 | 16731 | 3670 | 3645 | 3605 | 3580 | 3540 | 3625 | 3560 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 4000 | -213.53 | 0.54 | 12 | 0.06 | -17.00 | 6724.00 | 4955 | 20240503 | -26.74 | 2530 | 20230727 | 43.48 | 4955 | -26.74 | 20240503 | 2920 | 24.32 | 20240117 | 4955 | -26.74 | 20240503 | 2530 | 43.48 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1488122 | N | N | 159 | N | 00 | N | ||
| 139 | 20240708 | 150811 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3610 | -10 | 5 | -0.28 | 194459320 | 53901 | 53.65 | 3595 | 3635 | 3550 | 4705 | 2535 | 3620 | 3607.71 | 2.75 | 11261 | 11115 | 3670 | 3645 | 3605 | 3580 | 3540 | 3625 | 3560 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 3978 | -212.35 | 0.54 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -27.14 | 2530 | 20230727 | 42.69 | 4955 | -27.14 | 20240503 | 2920 | 23.63 | 20240117 | 4955 | -27.14 | 20240503 | 2530 | 42.69 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1482433 | N | N | 327 | N | 00 | N | ||
| 140 | 20240708 | 140813 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3610 | -10 | 5 | -0.28 | 157035630 | 43556 | 43.35 | 3595 | 3635 | 3550 | 4705 | 2535 | 3620 | 3605.37 | 2.75 | 11698 | 11308 | 3670 | 3645 | 3605 | 3580 | 3540 | 3625 | 3560 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 3978 | -212.35 | 0.54 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -27.14 | 2530 | 20230727 | 42.69 | 4955 | -27.14 | 20240503 | 2920 | 23.63 | 20240117 | 4955 | -27.14 | 20240503 | 2530 | 42.69 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1482870 | N | N | 327 | N | 00 | N | ||
| 141 | 20240708 | 130809 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3605 | -15 | 5 | -0.41 | 132575665 | 36782 | 36.61 | 3595 | 3635 | 3550 | 4705 | 2535 | 3620 | 3604.36 | 2.74 | 10060 | 9848 | 3670 | 3645 | 3605 | 3580 | 3540 | 3625 | 3560 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 3973 | -212.06 | 0.54 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -27.25 | 2530 | 20230727 | 42.49 | 4955 | -27.25 | 20240503 | 2920 | 23.46 | 20240117 | 4955 | -27.25 | 20240503 | 2530 | 42.49 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1481232 | N | N | 327 | N | 00 | N | ||
| 142 | 20240708 | 120811 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3600 | -20 | 5 | -0.55 | 115829815 | 32152 | 32.00 | 3595 | 3635 | 3550 | 4705 | 2535 | 3620 | 3602.57 | 2.74 | 9259 | 8884 | 3670 | 3645 | 3605 | 3580 | 3540 | 3625 | 3560 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 3967 | -211.76 | 0.54 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -27.35 | 2530 | 20230727 | 42.29 | 4955 | -27.35 | 20240503 | 2920 | 23.29 | 20240117 | 4955 | -27.35 | 20240503 | 2530 | 42.29 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1480431 | N | N | 327 | N | 00 | N | ||
| 143 | 20240708 | 110809 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3605 | -15 | 5 | -0.41 | 108680590 | 30169 | 30.03 | 3595 | 3635 | 3550 | 4705 | 2535 | 3620 | 3602.39 | 2.74 | 9210 | 8787 | 3670 | 3645 | 3605 | 3580 | 3540 | 3625 | 3560 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 3973 | -212.06 | 0.54 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -27.25 | 2530 | 20230727 | 42.49 | 4955 | -27.25 | 20240503 | 2920 | 23.46 | 20240117 | 4955 | -27.25 | 20240503 | 2530 | 42.49 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1480382 | N | N | 327 | N | 00 | N | ||
| 144 | 20240708 | 100809 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3600 | -20 | 5 | -0.55 | 74173445 | 20613 | 20.52 | 3595 | 3620 | 3550 | 4705 | 2535 | 3620 | 3598.38 | 2.74 | 5713 | 5634 | 3670 | 3645 | 3605 | 3580 | 3540 | 3625 | 3560 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 3967 | -211.76 | 0.54 | 12 | 0.02 | -17.00 | 6724.00 | 4955 | 20240503 | -27.35 | 2530 | 20230727 | 42.29 | 4955 | -27.35 | 20240503 | 2920 | 23.29 | 20240117 | 4955 | -27.35 | 20240503 | 2530 | 42.29 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1476885 | N | N | 327 | N | 00 | N | ||
| 145 | 20240708 | 090809 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3605 | -15 | 5 | -0.41 | 32572275 | 9079 | 9.04 | 3595 | 3620 | 3550 | 4705 | 2535 | 3620 | 3587.65 | 2.73 | 5664 | 4847 | 3670 | 3645 | 3605 | 3580 | 3540 | 3625 | 3560 | 551 | 1085 | 500 | 2460 | 5 | 1 | 110202945 | 3973 | -212.06 | 0.54 | 12 | 0.01 | -17.00 | 6724.00 | 4955 | 20240503 | -27.25 | 2530 | 20230727 | 42.49 | 4955 | -27.25 | 20240503 | 2920 | 23.46 | 20240117 | 4955 | -27.25 | 20240503 | 2530 | 42.49 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1476836 | N | N | 327 | N | 00 | N | ||
| 146 | 20240705 | 160805 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3620 | 10 | 2 | 0.28 | 358532885 | 99697 | 98.53 | 3625 | 3630 | 3565 | 4690 | 2530 | 3610 | 3596.22 | 2.72 | -19475 | -16670 | 3730 | 3670 | 3565 | 3505 | 3400 | 3700 | 3535 | 551 | 1080 | 500 | 2450 | 5 | 1 | 110202945 | 3989 | -212.94 | 0.54 | 12 | 0.09 | -17.00 | 6724.00 | 4955 | 20240503 | -26.94 | 2530 | 20230727 | 43.08 | 4955 | -26.94 | 20240503 | 2920 | 23.97 | 20240117 | 4955 | -26.94 | 20240503 | 2530 | 43.08 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1471172 | N | N | 327 | N | 00 | N | ||
| 147 | 20240705 | 150808 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3615 | 5 | 2 | 0.14 | 322635000 | 89789 | 88.74 | 3625 | 3625 | 3565 | 4690 | 2530 | 3610 | 3593.26 | 2.73 | -17740 | -14857 | 3730 | 3670 | 3565 | 3505 | 3400 | 3700 | 3535 | 551 | 1080 | 500 | 2450 | 5 | 1 | 110202945 | 3984 | -212.65 | 0.54 | 12 | 0.08 | -17.00 | 6724.00 | 4955 | 20240503 | -27.04 | 2530 | 20230727 | 42.89 | 4955 | -27.04 | 20240503 | 2920 | 23.80 | 20240117 | 4955 | -27.04 | 20240503 | 2530 | 42.89 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1472907 | N | N | 169 | N | 00 | N | ||
| 148 | 20240705 | 140809 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3600 | -10 | 5 | -0.28 | 212937375 | 59330 | 58.64 | 3625 | 3625 | 3565 | 4690 | 2530 | 3610 | 3589.03 | 2.73 | -14412 | -11786 | 3730 | 3670 | 3565 | 3505 | 3400 | 3700 | 3535 | 551 | 1080 | 500 | 2450 | 5 | 1 | 110202945 | 3967 | -211.76 | 0.54 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -27.35 | 2530 | 20230727 | 42.29 | 4955 | -27.35 | 20240503 | 2920 | 23.29 | 20240117 | 4955 | -27.35 | 20240503 | 2530 | 42.29 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1476235 | N | N | 169 | N | 00 | N | ||
| 149 | 20240705 | 130808 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3590 | -20 | 5 | -0.55 | 183093770 | 51061 | 50.47 | 3625 | 3625 | 3565 | 4690 | 2530 | 3610 | 3585.79 | 2.74 | -12040 | -9754 | 3730 | 3670 | 3565 | 3505 | 3400 | 3700 | 3535 | 551 | 1080 | 500 | 2450 | 5 | 1 | 110202945 | 3956 | -211.18 | 0.53 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -27.55 | 2530 | 20230727 | 41.90 | 4955 | -27.55 | 20240503 | 2920 | 22.95 | 20240117 | 4955 | -27.55 | 20240503 | 2530 | 41.90 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1478607 | N | N | 169 | N | 00 | N | ||
| 150 | 20240705 | 120808 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3585 | -25 | 5 | -0.69 | 163177770 | 45513 | 44.98 | 3625 | 3625 | 3565 | 4690 | 2530 | 3610 | 3585.30 | 2.74 | -11949 | -9492 | 3730 | 3670 | 3565 | 3505 | 3400 | 3700 | 3535 | 551 | 1080 | 500 | 2450 | 5 | 1 | 110202945 | 3951 | -210.88 | 0.53 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -27.65 | 2530 | 20230727 | 41.70 | 4955 | -27.65 | 20240503 | 2920 | 22.77 | 20240117 | 4955 | -27.65 | 20240503 | 2530 | 41.70 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1478698 | N | N | 169 | N | 00 | N | ||
| 151 | 20240705 | 110805 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3590 | -20 | 5 | -0.55 | 124861015 | 34858 | 34.45 | 3625 | 3625 | 3565 | 4690 | 2530 | 3610 | 3581.99 | 2.74 | -9616 | -7623 | 3730 | 3670 | 3565 | 3505 | 3400 | 3700 | 3535 | 551 | 1080 | 500 | 2450 | 5 | 1 | 110202945 | 3956 | -211.18 | 0.53 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -27.55 | 2530 | 20230727 | 41.90 | 4955 | -27.55 | 20240503 | 2920 | 22.95 | 20240117 | 4955 | -27.55 | 20240503 | 2530 | 41.90 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1481031 | N | N | 169 | N | 00 | N | ||
| 152 | 20240705 | 100805 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3565 | -45 | 5 | -1.25 | 99102785 | 27661 | 27.34 | 3625 | 3625 | 3565 | 4690 | 2530 | 3610 | 3582.76 | 2.75 | -7661 | -6172 | 3730 | 3670 | 3565 | 3505 | 3400 | 3700 | 3535 | 551 | 1080 | 500 | 2450 | 5 | 1 | 110202945 | 3929 | -209.71 | 0.53 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -28.05 | 2530 | 20230727 | 40.91 | 4955 | -28.05 | 20240503 | 2920 | 22.09 | 20240117 | 4955 | -28.05 | 20240503 | 2530 | 40.91 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1482986 | N | N | 169 | N | 00 | N | ||
| 153 | 20240705 | 090806 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3590 | -20 | 5 | -0.55 | 9911935 | 2749 | 2.72 | 3625 | 3625 | 3585 | 4690 | 2530 | 3610 | 3605.65 | 2.76 | -1416 | -1339 | 3730 | 3670 | 3565 | 3505 | 3400 | 3700 | 3535 | 551 | 1080 | 500 | 2450 | 5 | 1 | 110202945 | 3956 | -211.18 | 0.53 | 12 | 0.00 | -17.00 | 6724.00 | 4955 | 20240503 | -27.55 | 2530 | 20230727 | 41.90 | 4955 | -27.55 | 20240503 | 2920 | 22.95 | 20240117 | 4955 | -27.55 | 20240503 | 2530 | 41.90 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1489231 | N | N | 169 | N | 00 | N | ||
| 154 | 20240704 | 160802 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3610 | 120 | 2 | 3.44 | 360160360 | 101179 | 81.07 | 3525 | 3625 | 3460 | 4535 | 2445 | 3490 | 3559.64 | 2.76 | 9250 | 13950 | 3546 | 3517 | 3486 | 3457 | 3426 | 3502 | 3442 | 551 | 1045 | 500 | 2370 | 5 | 1 | 110202945 | 3978 | -212.35 | 0.54 | 12 | 0.09 | -17.00 | 6724.00 | 4955 | 20240503 | -27.14 | 2530 | 20230727 | 42.69 | 4955 | -27.14 | 20240503 | 2920 | 23.63 | 20240117 | 4955 | -27.14 | 20240503 | 2530 | 42.69 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1490644 | N | N | 169 | N | 00 | N | ||
| 155 | 20240704 | 150806 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3610 | 120 | 2 | 3.44 | 328982545 | 92525 | 74.13 | 3525 | 3625 | 3460 | 4535 | 2445 | 3490 | 3555.61 | 2.76 | 10762 | 12726 | 3546 | 3517 | 3486 | 3457 | 3426 | 3502 | 3442 | 551 | 1045 | 500 | 2370 | 5 | 1 | 110202945 | 3978 | -212.35 | 0.54 | 12 | 0.08 | -17.00 | 6724.00 | 4955 | 20240503 | -27.14 | 2530 | 20230727 | 42.69 | 4955 | -27.14 | 20240503 | 2920 | 23.63 | 20240117 | 4955 | -27.14 | 20240503 | 2530 | 42.69 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1492156 | N | N | 63 | N | 00 | N | ||
| 156 | 20240704 | 140805 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3585 | 95 | 2 | 2.72 | 276238415 | 77879 | 62.40 | 3525 | 3625 | 3460 | 4535 | 2445 | 3490 | 3547.02 | 2.77 | 14192 | 14255 | 3546 | 3517 | 3486 | 3457 | 3426 | 3502 | 3442 | 551 | 1045 | 500 | 2370 | 5 | 1 | 110202945 | 3951 | -210.88 | 0.53 | 12 | 0.07 | -17.00 | 6724.00 | 4955 | 20240503 | -27.65 | 2530 | 20230727 | 41.70 | 4955 | -27.65 | 20240503 | 2920 | 22.77 | 20240117 | 4955 | -27.65 | 20240503 | 2530 | 41.70 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1495586 | N | N | 63 | N | 00 | N | ||
| 157 | 20240704 | 130805 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3580 | 90 | 2 | 2.58 | 230282765 | 65079 | 52.14 | 3525 | 3610 | 3460 | 4535 | 2445 | 3490 | 3538.51 | 2.77 | 15594 | 15610 | 3546 | 3517 | 3486 | 3457 | 3426 | 3502 | 3442 | 551 | 1045 | 500 | 2370 | 5 | 1 | 110202945 | 3945 | -210.59 | 0.53 | 12 | 0.06 | -17.00 | 6724.00 | 4955 | 20240503 | -27.75 | 2530 | 20230727 | 41.50 | 4955 | -27.75 | 20240503 | 2920 | 22.60 | 20240117 | 4955 | -27.75 | 20240503 | 2530 | 41.50 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1496988 | N | N | 63 | N | 00 | N | ||
| 158 | 20240704 | 120805 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3560 | 70 | 2 | 2.01 | 148168790 | 42132 | 33.76 | 3525 | 3560 | 3460 | 4535 | 2445 | 3490 | 3516.78 | 2.77 | 14801 | 13670 | 3546 | 3517 | 3486 | 3457 | 3426 | 3502 | 3442 | 551 | 1045 | 500 | 2370 | 5 | 1 | 110202945 | 3923 | -209.41 | 0.53 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -28.15 | 2530 | 20230727 | 40.71 | 4955 | -28.15 | 20240503 | 2920 | 21.92 | 20240117 | 4955 | -28.15 | 20240503 | 2530 | 40.71 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1496195 | N | N | 63 | N | 00 | N | ||
| 159 | 20240704 | 110803 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3520 | 30 | 2 | 0.86 | 97013695 | 27657 | 22.16 | 3525 | 3540 | 3460 | 4535 | 2445 | 3490 | 3507.74 | 2.76 | 7067 | 6977 | 3546 | 3517 | 3486 | 3457 | 3426 | 3502 | 3442 | 551 | 1045 | 500 | 2370 | 5 | 1 | 110202945 | 3879 | -207.06 | 0.52 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -28.96 | 2530 | 20230727 | 39.13 | 4955 | -28.96 | 20240503 | 2920 | 20.55 | 20240117 | 4955 | -28.96 | 20240503 | 2530 | 39.13 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1488461 | N | N | 63 | N | 00 | N | ||
| 160 | 20240704 | 100804 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3520 | 30 | 2 | 0.86 | 65070245 | 18584 | 14.89 | 3525 | 3525 | 3460 | 4535 | 2445 | 3490 | 3501.41 | 2.75 | 3588 | 3100 | 3546 | 3517 | 3486 | 3457 | 3426 | 3502 | 3442 | 551 | 1045 | 500 | 2370 | 5 | 1 | 110202945 | 3879 | -207.06 | 0.52 | 12 | 0.02 | -17.00 | 6724.00 | 4955 | 20240503 | -28.96 | 2530 | 20230727 | 39.13 | 4955 | -28.96 | 20240503 | 2920 | 20.55 | 20240117 | 4955 | -28.96 | 20240503 | 2530 | 39.13 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1484982 | N | N | 63 | N | 00 | N | ||
| 161 | 20240704 | 090805 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3500 | 10 | 2 | 0.29 | 33643390 | 9614 | 7.70 | 3525 | 3525 | 3460 | 4535 | 2445 | 3490 | 3499.42 | 2.74 | -1338 | -1378 | 3546 | 3517 | 3486 | 3457 | 3426 | 3502 | 3442 | 551 | 1045 | 500 | 2370 | 5 | 1 | 110202945 | 3857 | -205.88 | 0.52 | 12 | 0.01 | -17.00 | 6724.00 | 4955 | 20240503 | -29.36 | 2530 | 20230727 | 38.34 | 4955 | -29.36 | 20240503 | 2920 | 19.86 | 20240117 | 4955 | -29.36 | 20240503 | 2530 | 38.34 | 20230727 | 0.98 | N | 126560 | 500 | 551 억 | 1480056 | N | N | 63 | N | 00 | N | ||
| 162 | 20240703 | 160800 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3490 | -15 | 5 | -0.43 | 433501620 | 124710 | 134.15 | 3505 | 3515 | 3455 | 4555 | 2455 | 3505 | 3476.08 | 2.74 | 3737 | 3347 | 3558 | 3531 | 3503 | 3476 | 3448 | 3545 | 3490 | 551 | 1050 | 500 | 2380 | 5 | 1 | 110202945 | 3846 | -205.29 | 0.52 | 12 | 0.11 | -17.00 | 6724.00 | 4955 | 20240503 | -29.57 | 2530 | 20230727 | 37.94 | 4955 | -29.57 | 20240503 | 2920 | 19.52 | 20240117 | 4955 | -29.57 | 20240503 | 2530 | 37.94 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1481394 | N | N | 63 | N | 00 | N | ||
| 163 | 20240703 | 150803 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3490 | -15 | 5 | -0.43 | 391372665 | 112615 | 121.14 | 3505 | 3515 | 3455 | 4555 | 2455 | 3505 | 3475.32 | 2.74 | 3634 | 3244 | 3558 | 3531 | 3503 | 3476 | 3448 | 3545 | 3490 | 551 | 1050 | 500 | 2380 | 5 | 1 | 110202945 | 3846 | -205.29 | 0.52 | 12 | 0.10 | -17.00 | 6724.00 | 4955 | 20240503 | -29.57 | 2530 | 20230727 | 37.94 | 4955 | -29.57 | 20240503 | 2920 | 19.52 | 20240117 | 4955 | -29.57 | 20240503 | 2530 | 37.94 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1481291 | N | N | 64 | N | 00 | N | ||
| 164 | 20240703 | 140803 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3475 | -30 | 5 | -0.86 | 342382930 | 98560 | 106.02 | 3505 | 3515 | 3455 | 4555 | 2455 | 3505 | 3473.85 | 2.74 | 1537 | 336 | 3558 | 3531 | 3503 | 3476 | 3448 | 3545 | 3490 | 551 | 1050 | 500 | 2380 | 5 | 1 | 110202945 | 3830 | -204.41 | 0.52 | 12 | 0.09 | -17.00 | 6724.00 | 4955 | 20240503 | -29.87 | 2530 | 20230727 | 37.35 | 4955 | -29.87 | 20240503 | 2920 | 19.01 | 20240117 | 4955 | -29.87 | 20240503 | 2530 | 37.35 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1479194 | N | N | 64 | N | 00 | N | ||
| 165 | 20240703 | 130802 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3470 | -35 | 5 | -1.00 | 311080945 | 89553 | 96.33 | 3505 | 3515 | 3455 | 4555 | 2455 | 3505 | 3473.71 | 2.73 | -3087 | -2807 | 3558 | 3531 | 3503 | 3476 | 3448 | 3545 | 3490 | 551 | 1050 | 500 | 2380 | 5 | 1 | 110202945 | 3824 | -204.12 | 0.52 | 12 | 0.08 | -17.00 | 6724.00 | 4955 | 20240503 | -29.97 | 2530 | 20230727 | 37.15 | 4955 | -29.97 | 20240503 | 2920 | 18.84 | 20240117 | 4955 | -29.97 | 20240503 | 2530 | 37.15 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1474570 | N | N | 64 | N | 00 | N | ||
| 166 | 20240703 | 120801 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3475 | -30 | 5 | -0.86 | 246257440 | 70853 | 76.22 | 3505 | 3515 | 3460 | 4555 | 2455 | 3505 | 3475.61 | 2.73 | -2251 | -2518 | 3558 | 3531 | 3503 | 3476 | 3448 | 3545 | 3490 | 551 | 1050 | 500 | 2380 | 5 | 1 | 110202945 | 3830 | -204.41 | 0.52 | 12 | 0.06 | -17.00 | 6724.00 | 4955 | 20240503 | -29.87 | 2530 | 20230727 | 37.35 | 4955 | -29.87 | 20240503 | 2920 | 19.01 | 20240117 | 4955 | -29.87 | 20240503 | 2530 | 37.35 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1475406 | N | N | 64 | N | 00 | N | ||
| 167 | 20240703 | 110804 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3480 | -25 | 5 | -0.71 | 207703035 | 59779 | 64.31 | 3505 | 3515 | 3460 | 4555 | 2455 | 3505 | 3474.52 | 2.73 | -2172 | -2255 | 3558 | 3531 | 3503 | 3476 | 3448 | 3545 | 3490 | 551 | 1050 | 500 | 2380 | 5 | 1 | 110202945 | 3835 | -204.71 | 0.52 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -29.77 | 2530 | 20230727 | 37.55 | 4955 | -29.77 | 20240503 | 2920 | 19.18 | 20240117 | 4955 | -29.77 | 20240503 | 2530 | 37.55 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1475485 | N | N | 64 | N | 00 | N | ||
| 168 | 20240703 | 100804 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3495 | -10 | 5 | -0.29 | 115234550 | 33128 | 35.64 | 3505 | 3515 | 3460 | 4555 | 2455 | 3505 | 3478.46 | 2.74 | 1194 | 1231 | 3558 | 3531 | 3503 | 3476 | 3448 | 3545 | 3490 | 551 | 1050 | 500 | 2380 | 5 | 1 | 110202945 | 3852 | -205.59 | 0.52 | 12 | 0.03 | -17.00 | 6724.00 | 4955 | 20240503 | -29.47 | 2530 | 20230727 | 38.14 | 4955 | -29.47 | 20240503 | 2920 | 19.69 | 20240117 | 4955 | -29.47 | 20240503 | 2530 | 38.14 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1478851 | N | N | 64 | N | 00 | N | ||
| 169 | 20240703 | 090801 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3500 | -5 | 5 | -0.14 | 29214095 | 8420 | 9.06 | 3505 | 3505 | 3460 | 4555 | 2455 | 3505 | 3469.61 | 2.74 | -226 | -226 | 3558 | 3531 | 3503 | 3476 | 3448 | 3545 | 3490 | 551 | 1050 | 500 | 2380 | 5 | 1 | 110202945 | 3857 | -205.88 | 0.52 | 12 | 0.01 | -17.00 | 6724.00 | 4955 | 20240503 | -29.36 | 2530 | 20230727 | 38.34 | 4955 | -29.36 | 20240503 | 2920 | 19.86 | 20240117 | 4955 | -29.36 | 20240503 | 2530 | 38.34 | 20230727 | 0.97 | N | 126560 | 500 | 551 억 | 1477431 | N | N | 64 | N | 00 | N | ||
| 170 | 20240702 | 160759 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3505 | -25 | 5 | -0.71 | 324075015 | 92854 | 83.35 | 3495 | 3530 | 3475 | 4585 | 2475 | 3530 | 3490.16 | 2.74 | -9159 | -9177 | 3653 | 3591 | 3513 | 3451 | 3373 | 3552 | 3412 | 551 | 1055 | 500 | 2400 | 5 | 1 | 110202945 | 3863 | -206.18 | 0.52 | 12 | 0.08 | -17.00 | 6724.00 | 4955 | 20240503 | -29.26 | 2530 | 20230727 | 38.54 | 4955 | -29.26 | 20240503 | 2920 | 20.03 | 20240117 | 4955 | -29.26 | 20240503 | 2530 | 38.54 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1477657 | N | N | 64 | N | 00 | N | ||
| 171 | 20240702 | 150800 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3495 | -35 | 5 | -0.99 | 312041235 | 89415 | 80.26 | 3495 | 3530 | 3475 | 4585 | 2475 | 3530 | 3489.81 | 2.74 | -8453 | -8471 | 3653 | 3591 | 3513 | 3451 | 3373 | 3552 | 3412 | 551 | 1055 | 500 | 2400 | 5 | 1 | 110202945 | 3852 | -205.59 | 0.52 | 12 | 0.08 | -17.00 | 6724.00 | 4955 | 20240503 | -29.47 | 2530 | 20230727 | 38.14 | 4955 | -29.47 | 20240503 | 2920 | 19.69 | 20240117 | 4955 | -29.47 | 20240503 | 2530 | 38.14 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1478363 | N | N | 237 | N | 00 | N | ||
| 172 | 20240702 | 140801 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3485 | -45 | 5 | -1.27 | 267083480 | 76576 | 68.74 | 3495 | 3530 | 3475 | 4585 | 2475 | 3530 | 3487.82 | 2.74 | -8949 | -8967 | 3653 | 3591 | 3513 | 3451 | 3373 | 3552 | 3412 | 551 | 1055 | 500 | 2400 | 5 | 1 | 110202945 | 3841 | -205.00 | 0.52 | 12 | 0.07 | -17.00 | 6724.00 | 4955 | 20240503 | -29.67 | 2530 | 20230727 | 37.75 | 4955 | -29.67 | 20240503 | 2920 | 19.35 | 20240117 | 4955 | -29.67 | 20240503 | 2530 | 37.75 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1477867 | N | N | 237 | N | 00 | N | ||
| 173 | 20240702 | 130800 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3480 | -50 | 5 | -1.42 | 249150025 | 71439 | 64.13 | 3495 | 3530 | 3475 | 4585 | 2475 | 3530 | 3487.59 | 2.74 | -9662 | -9680 | 3653 | 3591 | 3513 | 3451 | 3373 | 3552 | 3412 | 551 | 1055 | 500 | 2400 | 5 | 1 | 110202945 | 3835 | -204.71 | 0.52 | 12 | 0.06 | -17.00 | 6724.00 | 4955 | 20240503 | -29.77 | 2530 | 20230727 | 37.55 | 4955 | -29.77 | 20240503 | 2920 | 19.18 | 20240117 | 4955 | -29.77 | 20240503 | 2530 | 37.55 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1477154 | N | N | 237 | N | 00 | N | ||
| 174 | 20240702 | 120801 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3485 | -45 | 5 | -1.27 | 203138975 | 58227 | 52.27 | 3495 | 3530 | 3475 | 4585 | 2475 | 3530 | 3488.74 | 2.74 | -7906 | -7924 | 3653 | 3591 | 3513 | 3451 | 3373 | 3552 | 3412 | 551 | 1055 | 500 | 2400 | 5 | 1 | 110202945 | 3841 | -205.00 | 0.52 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -29.67 | 2530 | 20230727 | 37.75 | 4955 | -29.67 | 20240503 | 2920 | 19.35 | 20240117 | 4955 | -29.67 | 20240503 | 2530 | 37.75 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1478910 | N | N | 237 | N | 00 | N | ||
| 175 | 20240702 | 110800 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3495 | -35 | 5 | -0.99 | 182029965 | 52177 | 46.84 | 3495 | 3530 | 3475 | 4585 | 2475 | 3530 | 3488.70 | 2.74 | -7718 | -7846 | 3653 | 3591 | 3513 | 3451 | 3373 | 3552 | 3412 | 551 | 1055 | 500 | 2400 | 5 | 1 | 110202945 | 3852 | -205.59 | 0.52 | 12 | 0.05 | -17.00 | 6724.00 | 4955 | 20240503 | -29.47 | 2530 | 20230727 | 38.14 | 4955 | -29.47 | 20240503 | 2920 | 19.69 | 20240117 | 4955 | -29.47 | 20240503 | 2530 | 38.14 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1479098 | N | N | 237 | N | 00 | N | ||
| 176 | 20240702 | 100800 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3475 | -55 | 5 | -1.56 | 145253745 | 41615 | 37.36 | 3495 | 3530 | 3475 | 4585 | 2475 | 3530 | 3490.42 | 2.74 | -9118 | -9136 | 3653 | 3591 | 3513 | 3451 | 3373 | 3552 | 3412 | 551 | 1055 | 500 | 2400 | 5 | 1 | 110202945 | 3830 | -204.41 | 0.52 | 12 | 0.04 | -17.00 | 6724.00 | 4955 | 20240503 | -29.87 | 2530 | 20230727 | 37.35 | 4955 | -29.87 | 20240503 | 2920 | 19.01 | 20240117 | 4955 | -29.87 | 20240503 | 2530 | 37.35 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1477698 | N | N | 237 | N | 00 | N | ||
| 177 | 20240702 | 090802 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3485 | -45 | 5 | -1.27 | 7819005 | 2237 | 2.01 | 3495 | 3525 | 3485 | 4585 | 2475 | 3530 | 3495.31 | 2.75 | -1242 | -1242 | 3653 | 3591 | 3513 | 3451 | 3373 | 3552 | 3412 | 551 | 1055 | 500 | 2400 | 5 | 1 | 110202945 | 3841 | -205.00 | 0.52 | 12 | 0.00 | -17.00 | 6724.00 | 4955 | 20240503 | -29.67 | 2530 | 20230727 | 37.75 | 4955 | -29.67 | 20240503 | 2920 | 19.35 | 20240117 | 4955 | -29.67 | 20240503 | 2530 | 37.75 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1485574 | N | N | 237 | N | 00 | N | ||
| 178 | 20240701 | 160758 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3530 | -50 | 5 | -1.40 | 391074505 | 111348 | 50.33 | 3550 | 3575 | 3435 | 4650 | 2510 | 3580 | 3512.18 | 2.75 | 11959 | 11770 | 3733 | 3656 | 3503 | 3426 | 3273 | 3695 | 3465 | 551 | 1070 | 500 | 2430 | 5 | 1 | 110202945 | 3890 | -207.65 | 0.52 | 12 | 0.10 | -17.00 | 6724.00 | 4955 | 20240503 | -28.76 | 2530 | 20230727 | 39.53 | 4955 | -28.76 | 20240503 | 2920 | 20.89 | 20240117 | 4955 | -28.76 | 20240503 | 2530 | 39.53 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1486816 | N | N | 237 | N | 00 | N | ||
| 179 | 20240701 | 150759 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3515 | -65 | 5 | -1.82 | 358561125 | 102118 | 46.16 | 3550 | 3575 | 3435 | 4650 | 2510 | 3580 | 3511.24 | 2.76 | 13575 | 13458 | 3733 | 3656 | 3503 | 3426 | 3273 | 3695 | 3465 | 551 | 1070 | 500 | 2430 | 5 | 1 | 110202945 | 3874 | -206.76 | 0.52 | 12 | 0.09 | -17.00 | 6724.00 | 4955 | 20240503 | -29.06 | 2530 | 20230727 | 38.93 | 4955 | -29.06 | 20240503 | 2920 | 20.38 | 20240117 | 4955 | -29.06 | 20240503 | 2530 | 38.93 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1488432 | N | N | 68 | N | 00 | N | ||
| 180 | 20240701 | 140758 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3510 | -70 | 5 | -1.96 | 347426110 | 98947 | 44.73 | 3550 | 3575 | 3435 | 4650 | 2510 | 3580 | 3511.23 | 2.76 | 13013 | 12874 | 3733 | 3656 | 3503 | 3426 | 3273 | 3695 | 3465 | 551 | 1070 | 500 | 2430 | 5 | 1 | 110202945 | 3868 | -206.47 | 0.52 | 12 | 0.09 | -17.00 | 6724.00 | 4955 | 20240503 | -29.16 | 2530 | 20230727 | 38.74 | 4955 | -29.16 | 20240503 | 2920 | 20.21 | 20240117 | 4955 | -29.16 | 20240503 | 2530 | 38.74 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1487870 | N | N | 68 | N | 00 | N | ||
| 181 | 20240701 | 130758 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3510 | -70 | 5 | -1.96 | 329848225 | 93944 | 42.46 | 3550 | 3575 | 3435 | 4650 | 2510 | 3580 | 3511.12 | 2.75 | 11564 | 11114 | 3733 | 3656 | 3503 | 3426 | 3273 | 3695 | 3465 | 551 | 1070 | 500 | 2430 | 5 | 1 | 110202945 | 3868 | -206.47 | 0.52 | 12 | 0.09 | -17.00 | 6724.00 | 4955 | 20240503 | -29.16 | 2530 | 20230727 | 38.74 | 4955 | -29.16 | 20240503 | 2920 | 20.21 | 20240117 | 4955 | -29.16 | 20240503 | 2530 | 38.74 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1486421 | N | N | 68 | N | 00 | N | ||
| 182 | 20240701 | 120759 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3520 | -60 | 5 | -1.68 | 288067635 | 82039 | 37.08 | 3550 | 3575 | 3435 | 4650 | 2510 | 3580 | 3511.35 | 2.74 | 7355 | 7295 | 3733 | 3656 | 3503 | 3426 | 3273 | 3695 | 3465 | 551 | 1070 | 500 | 2430 | 5 | 1 | 110202945 | 3879 | -207.06 | 0.52 | 12 | 0.07 | -17.00 | 6724.00 | 4955 | 20240503 | -28.96 | 2530 | 20230727 | 39.13 | 4955 | -28.96 | 20240503 | 2920 | 20.55 | 20240117 | 4955 | -28.96 | 20240503 | 2530 | 39.13 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1482212 | N | N | 68 | N | 00 | N | ||
| 183 | 20240701 | 110757 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3540 | -40 | 5 | -1.12 | 269433895 | 76734 | 34.69 | 3550 | 3575 | 3435 | 4650 | 2510 | 3580 | 3511.27 | 2.74 | 4298 | 4298 | 3733 | 3656 | 3503 | 3426 | 3273 | 3695 | 3465 | 551 | 1070 | 500 | 2430 | 5 | 1 | 110202945 | 3901 | -208.24 | 0.53 | 12 | 0.07 | -17.00 | 6724.00 | 4955 | 20240503 | -28.56 | 2530 | 20230727 | 39.92 | 4955 | -28.56 | 20240503 | 2920 | 21.23 | 20240117 | 4955 | -28.56 | 20240503 | 2530 | 39.92 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1479155 | N | N | 68 | N | 00 | N | ||
| 184 | 20240701 | 100756 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3520 | -60 | 5 | -1.68 | 71149760 | 20104 | 9.09 | 3550 | 3575 | 3520 | 4650 | 2510 | 3580 | 3539.08 | 2.73 | -2616 | -2616 | 3733 | 3656 | 3503 | 3426 | 3273 | 3695 | 3465 | 551 | 1070 | 500 | 2430 | 5 | 1 | 110202945 | 3879 | -207.06 | 0.52 | 12 | 0.02 | -17.00 | 6724.00 | 4955 | 20240503 | -28.96 | 2530 | 20230727 | 39.13 | 4955 | -28.96 | 20240503 | 2920 | 20.55 | 20240117 | 4955 | -28.96 | 20240503 | 2530 | 39.13 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1472241 | N | N | 68 | N | 00 | N | ||
| 185 | 20240701 | 090755 | 55 | 60.00 | KOSPI | 통신업 | N | N | N | Y | 60 | N | 3540 | -40 | 5 | -1.12 | 13869945 | 3921 | 1.77 | 3550 | 3575 | 3535 | 4650 | 2510 | 3580 | 3537.35 | 2.73 | -1173 | -1173 | 3733 | 3656 | 3503 | 3426 | 3273 | 3695 | 3465 | 551 | 1070 | 500 | 2430 | 5 | 1 | 110202945 | 3901 | -208.24 | 0.53 | 12 | 0.00 | -17.00 | 6724.00 | 4955 | 20240503 | -28.56 | 2530 | 20230727 | 39.92 | 4955 | -28.56 | 20240503 | 2920 | 21.23 | 20240117 | 4955 | -28.56 | 20240503 | 2530 | 39.92 | 20230727 | 1.00 | N | 126560 | 500 | 551 억 | 1473684 | N | N | 68 | N | 00 | N |