KissMeData/126560/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160836	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4505	100	2	2.27	1096733210	246313	119.05	4410	4515	4385	5720	3085	4405	4452.26	2.35	64627	62249	4601	4502	4451	4352	4301	4477	4327	551	1315	500	2990	5	1	110202945	4965	-265.00	0.67	12	0.22	-17.00	6724.00	4955	20240503	-9.08	2920	20240117	54.28	4955	-9.08	20240503	2920	54.28	20240117	4955	-9.08	20240503	2920	54.28	20240117	1.35	N	126560	500	551 억	1268926	N	N	2	N	N
3	20240930	150849	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4490	85	2	1.93	1032224915	231984	112.13	4410	4515	4385	5720	3085	4405	4449.55	2.35	64977	62225	4601	4502	4451	4352	4301	4477	4327	551	1315	500	2990	5	1	110202945	4948	-264.12	0.67	12	0.21	-17.00	6724.00	4955	20240503	-9.38	2920	20240117	53.77	4955	-9.38	20240503	2920	53.77	20240117	4955	-9.38	20240503	2920	53.77	20240117	1.35	N	126560	500	551 억	1269276	N	N	45	N	N
4	20240930	140846	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4440	35	2	0.79	727068040	163936	79.24	4410	4475	4385	5720	3085	4405	4435.07	2.30	35488	32257	4601	4502	4451	4352	4301	4477	4327	551	1315	500	2990	5	1	110202945	4893	-261.18	0.66	12	0.15	-17.00	6724.00	4955	20240503	-10.39	2920	20240117	52.05	4955	-10.39	20240503	2920	52.05	20240117	4955	-10.39	20240503	2920	52.05	20240117	1.35	N	126560	500	551 억	1239787	N	N	45	N	N
5	20240930	130844	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4440	35	2	0.79	553956325	124976	60.40	4410	4475	4385	5720	3085	4405	4432.50	2.27	21240	18997	4601	4502	4451	4352	4301	4477	4327	551	1315	500	2990	5	1	110202945	4893	-261.18	0.66	12	0.11	-17.00	6724.00	4955	20240503	-10.39	2920	20240117	52.05	4955	-10.39	20240503	2920	52.05	20240117	4955	-10.39	20240503	2920	52.05	20240117	1.35	N	126560	500	551 억	1225539	N	N	45	N	N
6	20240930	120841	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4465	60	2	1.36	460445035	103909	50.22	4410	4475	4385	5720	3085	4405	4431.23	2.26	16656	14413	4601	4502	4451	4352	4301	4477	4327	551	1315	500	2990	5	1	110202945	4921	-262.65	0.66	12	0.09	-17.00	6724.00	4955	20240503	-9.89	2920	20240117	52.91	4955	-9.89	20240503	2920	52.91	20240117	4955	-9.89	20240503	2920	52.91	20240117	1.35	N	126560	500	551 억	1220955	N	N	45	N	N
7	20240930	110839	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4415	10	2	0.23	371571980	83926	40.56	4410	4475	4385	5720	3085	4405	4427.38	2.25	11010	8157	4601	4502	4451	4352	4301	4477	4327	551	1315	500	2990	5	1	110202945	4865	-259.71	0.66	12	0.08	-17.00	6724.00	4955	20240503	-10.90	2920	20240117	51.20	4955	-10.90	20240503	2920	51.20	20240117	4955	-10.90	20240503	2920	51.20	20240117	1.35	N	126560	500	551 억	1215309	N	N	45	N	N
8	20240930	100837	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4430	25	2	0.57	212752675	47838	23.12	4410	4475	4400	5720	3085	4405	4447.36	2.23	1505	-1164	4601	4502	4451	4352	4301	4477	4327	551	1315	500	2990	5	1	110202945	4882	-260.59	0.66	12	0.04	-17.00	6724.00	4955	20240503	-10.60	2920	20240117	51.71	4955	-10.60	20240503	2920	51.71	20240117	4955	-10.60	20240503	2920	51.71	20240117	1.35	N	126560	500	551 억	1205804	N	N	45	N	N
9	20240930	090804	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4450	45	2	1.02	32169800	7238	3.50	4410	4460	4400	5720	3085	4405	4444.57	2.23	-2763	-2772	4601	4502	4451	4352	4301	4477	4327	551	1315	500	2990	5	1	110202945	4904	-261.76	0.66	12	0.01	-17.00	6724.00	4955	20240503	-10.19	2920	20240117	52.40	4955	-10.19	20240503	2920	52.40	20240117	4955	-10.19	20240503	2920	52.40	20240117	1.35	N	126560	500	551 억	1201536	N	N	45	N	N
10	20240927	160846	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4405	-155	5	-3.40	902279810	203337	88.45	4550	4550	4400	5920	3195	4560	4437.36	2.23	-48352	-45657	4693	4626	4498	4431	4303	4660	4465	551	1360	500	3100	5	1	110202945	4854	-259.12	0.66	12	0.18	-17.00	6724.00	4955	20240503	-11.10	2920	20240117	50.86	4955	-11.10	20240503	2920	50.86	20240117	4955	-11.10	20240503	2920	50.86	20240117	1.29	N	126560	500	551 억	1204299	N	N	45	N	N
11	20240927	150846	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4430	-130	5	-2.85	679683890	152904	66.51	4550	4550	4405	5920	3195	4560	4445.17	2.25	-40007	-37312	4693	4626	4498	4431	4303	4660	4465	551	1360	500	3100	5	1	110202945	4882	-260.59	0.66	12	0.14	-17.00	6724.00	4955	20240503	-10.60	2920	20240117	51.71	4955	-10.60	20240503	2920	51.71	20240117	4955	-10.60	20240503	2920	51.71	20240117	1.29	N	126560	500	551 억	1212644	N	N	39	N	N
12	20240927	140853	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4440	-120	5	-2.63	582489405	130932	56.95	4550	4550	4405	5920	3195	4560	4448.79	2.26	-30285	-27590	4693	4626	4498	4431	4303	4660	4465	551	1360	500	3100	5	1	110202945	4893	-261.18	0.66	12	0.12	-17.00	6724.00	4955	20240503	-10.39	2920	20240117	52.05	4955	-10.39	20240503	2920	52.05	20240117	4955	-10.39	20240503	2920	52.05	20240117	1.29	N	126560	500	551 억	1222366	N	N	39	N	N
13	20240927	130845	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4425	-135	5	-2.96	538017800	120891	52.58	4550	4550	4405	5920	3195	4560	4450.44	2.26	-29662	-26717	4693	4626	4498	4431	4303	4660	4465	551	1360	500	3100	5	1	110202945	4876	-260.29	0.66	12	0.11	-17.00	6724.00	4955	20240503	-10.70	2920	20240117	51.54	4955	-10.70	20240503	2920	51.54	20240117	4955	-10.70	20240503	2920	51.54	20240117	1.29	N	126560	500	551 억	1222989	N	N	39	N	N
14	20240927	120841	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4445	-115	5	-2.52	382870670	85809	37.32	4550	4550	4430	5920	3195	4560	4461.89	2.29	-17942	-14979	4693	4626	4498	4431	4303	4660	4465	551	1360	500	3100	5	1	110202945	4899	-261.47	0.66	12	0.08	-17.00	6724.00	4955	20240503	-10.29	2920	20240117	52.23	4955	-10.29	20240503	2920	52.23	20240117	4955	-10.29	20240503	2920	52.23	20240117	1.29	N	126560	500	551 억	1234709	N	N	39	N	N
15	20240927	110845	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4460	-100	5	-2.19	346047510	77547	33.73	4550	4550	4430	5920	3195	4560	4462.42	2.30	-11492	-8529	4693	4626	4498	4431	4303	4660	4465	551	1360	500	3100	5	1	110202945	4915	-262.35	0.66	12	0.07	-17.00	6724.00	4955	20240503	-9.99	2920	20240117	52.74	4955	-9.99	20240503	2920	52.74	20240117	4955	-9.99	20240503	2920	52.74	20240117	1.29	N	126560	500	551 억	1241159	N	N	39	N	N
16	20240927	100843	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4485	-75	5	-1.64	277728740	62236	27.07	4550	4550	4430	5920	3195	4560	4462.51	2.31	-6177	-3212	4693	4626	4498	4431	4303	4660	4465	551	1360	500	3100	5	1	110202945	4943	-263.82	0.67	12	0.06	-17.00	6724.00	4955	20240503	-9.49	2920	20240117	53.60	4955	-9.49	20240503	2920	53.60	20240117	4955	-9.49	20240503	2920	53.60	20240117	1.29	N	126560	500	551 억	1246474	N	N	39	N	N
17	20240927	090845	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4505	-55	5	-1.21	31603580	7042	3.06	4550	4550	4445	5920	3195	4560	4487.87	2.32	89	115	4693	4626	4498	4431	4303	4660	4465	551	1360	500	3100	5	1	110202945	4965	-265.00	0.67	12	0.01	-17.00	6724.00	4955	20240503	-9.08	2920	20240117	54.28	4955	-9.08	20240503	2920	54.28	20240117	4955	-9.08	20240503	2920	54.28	20240117	1.29	N	126560	500	551 억	1252740	N	N	39	N	N
18	20240926	160829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4560	115	2	2.59	1025839615	229478	57.87	4445	4565	4370	5770	3115	4445	4470.30	2.32	9001	8519	4708	4576	4468	4336	4228	4522	4282	551	1325	500	3020	5	1	110202945	5025	-268.24	0.68	12	0.21	-17.00	6724.00	4955	20240503	-7.97	2920	20240117	56.16	4955	-7.97	20240503	2920	56.16	20240117	4955	-7.97	20240503	2920	56.16	20240117	1.23	N	126560	500	551 억	1251692	N	N	39	N	N
19	20240926	150831	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4525	80	2	1.80	894620030	200596	50.58	4445	4565	4370	5770	3115	4445	4459.81	2.32	10087	7187	4708	4576	4468	4336	4228	4522	4282	551	1325	500	3020	5	1	110202945	4987	-266.18	0.67	12	0.18	-17.00	6724.00	4955	20240503	-8.68	2920	20240117	54.97	4955	-8.68	20240503	2920	54.97	20240117	4955	-8.68	20240503	2920	54.97	20240117	1.23	N	126560	500	551 억	1252778	N	N	33	N	N
20	20240926	140838	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4445	0	3	0.00	466673640	105617	26.63	4445	4485	4370	5770	3115	4445	4418.55	2.28	-12938	-15248	4708	4576	4468	4336	4228	4522	4282	551	1325	500	3020	5	1	110202945	4899	-261.47	0.66	12	0.10	-17.00	6724.00	4955	20240503	-10.29	2920	20240117	52.23	4955	-10.29	20240503	2920	52.23	20240117	4955	-10.29	20240503	2920	52.23	20240117	1.23	N	126560	500	551 억	1229753	N	N	33	N	N
21	20240926	130837	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4400	-45	5	-1.01	315521990	71487	18.03	4445	4485	4370	5770	3115	4445	4413.70	2.26	-20023	-21909	4708	4576	4468	4336	4228	4522	4282	551	1325	500	3020	5	1	110202945	4849	-258.82	0.65	12	0.06	-17.00	6724.00	4955	20240503	-11.20	2920	20240117	50.68	4955	-11.20	20240503	2920	50.68	20240117	4955	-11.20	20240503	2920	50.68	20240117	1.23	N	126560	500	551 억	1222668	N	N	33	N	N
22	20240926	120840	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4395	-50	5	-1.12	286835865	64965	16.38	4445	4485	4370	5770	3115	4445	4415.24	2.27	-17899	-19644	4708	4576	4468	4336	4228	4522	4282	551	1325	500	3020	5	1	110202945	4843	-258.53	0.65	12	0.06	-17.00	6724.00	4955	20240503	-11.30	2920	20240117	50.51	4955	-11.30	20240503	2920	50.51	20240117	4955	-11.30	20240503	2920	50.51	20240117	1.23	N	126560	500	551 억	1224792	N	N	33	N	N
23	20240926	110838	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4405	-40	5	-0.90	213036895	48150	12.14	4445	4485	4400	5770	3115	4445	4424.44	2.28	-8918	-9999	4708	4576	4468	4336	4228	4522	4282	551	1325	500	3020	5	1	110202945	4854	-259.12	0.66	12	0.04	-17.00	6724.00	4955	20240503	-11.10	2920	20240117	50.86	4955	-11.10	20240503	2920	50.86	20240117	4955	-11.10	20240503	2920	50.86	20240117	1.23	N	126560	500	551 억	1233773	N	N	33	N	N
24	20240926	100840	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4430	-15	5	-0.34	154431375	34875	8.79	4445	4485	4400	5770	3115	4445	4428.14	2.29	-5498	-6751	4708	4576	4468	4336	4228	4522	4282	551	1325	500	3020	5	1	110202945	4882	-260.59	0.66	12	0.03	-17.00	6724.00	4955	20240503	-10.60	2920	20240117	51.71	4955	-10.60	20240503	2920	51.71	20240117	4955	-10.60	20240503	2920	51.71	20240117	1.23	N	126560	500	551 억	1237193	N	N	33	N	N
25	20240926	090838	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4440	-5	5	-0.11	36992970	8308	2.09	4445	4485	4425	5770	3115	4445	4452.69	2.30	-2316	-2438	4708	4576	4468	4336	4228	4522	4282	551	1325	500	3020	5	1	110202945	4893	-261.18	0.66	12	0.01	-17.00	6724.00	4955	20240503	-10.39	2920	20240117	52.05	4955	-10.39	20240503	2920	52.05	20240117	4955	-10.39	20240503	2920	52.05	20240117	1.23	N	126560	500	551 억	1240375	N	N	33	N	N
26	20240925	160829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4445	-60	5	-1.33	1490973000	335418	49.67	4475	4600	4360	5850	3155	4505	4445.12	2.30	-42571	-54101	4668	4586	4448	4366	4228	4627	4407	551	1345	500	3060	5	1	110202945	4899	-261.47	0.66	12	0.30	-17.00	6724.00	4955	20240503	-10.29	2920	20240117	52.23	4955	-10.29	20240503	2920	52.23	20240117	4955	-10.29	20240503	2920	52.23	20240117	1.22	N	126560	500	551 억	1242690	N	N	33	N	N
27	20240925	150835	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4400	-105	5	-2.33	1290952465	290343	43.00	4475	4600	4360	5850	3155	4505	4446.30	2.33	-29589	-41112	4668	4586	4448	4366	4228	4627	4407	551	1345	500	3060	5	1	110202945	4849	-258.82	0.65	12	0.26	-17.00	6724.00	4955	20240503	-11.20	2920	20240117	50.68	4955	-11.20	20240503	2920	50.68	20240117	4955	-11.20	20240503	2920	50.68	20240117	1.22	N	126560	500	551 억	1255672	N	N	0	N	N
28	20240925	140836	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4380	-125	5	-2.77	1228869255	276193	40.90	4475	4600	4360	5850	3155	4505	4449.31	2.33	-27341	-37164	4668	4586	4448	4366	4228	4627	4407	551	1345	500	3060	5	1	110202945	4827	-257.65	0.65	12	0.25	-17.00	6724.00	4955	20240503	-11.60	2920	20240117	50.00	4955	-11.60	20240503	2920	50.00	20240117	4955	-11.60	20240503	2920	50.00	20240117	1.22	N	126560	500	551 억	1257920	N	N	0	N	N
29	20240925	130835	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4405	-100	5	-2.22	1114353450	250140	37.05	4475	4600	4360	5850	3155	4505	4454.92	2.33	-25645	-33864	4668	4586	4448	4366	4228	4627	4407	551	1345	500	3060	5	1	110202945	4854	-259.12	0.66	12	0.23	-17.00	6724.00	4955	20240503	-11.10	2920	20240117	50.86	4955	-11.10	20240503	2920	50.86	20240117	4955	-11.10	20240503	2920	50.86	20240117	1.22	N	126560	500	551 억	1259616	N	N	0	N	N
30	20240925	120836	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4415	-90	5	-2.00	1083523690	243155	36.01	4475	4600	4360	5850	3155	4505	4456.10	2.34	-24206	-30616	4668	4586	4448	4366	4228	4627	4407	551	1345	500	3060	5	1	110202945	4865	-259.71	0.66	12	0.22	-17.00	6724.00	4955	20240503	-10.90	2920	20240117	51.20	4955	-10.90	20240503	2920	51.20	20240117	4955	-10.90	20240503	2920	51.20	20240117	1.22	N	126560	500	551 억	1261055	N	N	0	N	N
31	20240925	110832	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4400	-105	5	-2.33	1029870350	231048	34.22	4475	4600	4360	5850	3155	4505	4457.39	2.35	-18385	-23195	4668	4586	4448	4366	4228	4627	4407	551	1345	500	3060	5	1	110202945	4849	-258.82	0.65	12	0.21	-17.00	6724.00	4955	20240503	-11.20	2920	20240117	50.68	4955	-11.20	20240503	2920	50.68	20240117	4955	-11.20	20240503	2920	50.68	20240117	1.22	N	126560	500	551 억	1266876	N	N	0	N	N
32	20240925	100832	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4455	-50	5	-1.11	675647915	150539	22.29	4475	4600	4435	5850	3155	4505	4488.19	2.35	-14306	-16481	4668	4586	4448	4366	4228	4627	4407	551	1345	500	3060	5	1	110202945	4910	-262.06	0.66	12	0.14	-17.00	6724.00	4955	20240503	-10.09	2920	20240117	52.57	4955	-10.09	20240503	2920	52.57	20240117	4955	-10.09	20240503	2920	52.57	20240117	1.22	N	126560	500	551 억	1270955	N	N	0	N	N
33	20240925	090839	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4525	20	2	0.44	126480645	27914	4.13	4475	4600	4475	5850	3155	4505	4531.08	2.36	-8644	-9151	4668	4586	4448	4366	4228	4627	4407	551	1345	500	3060	5	1	110202945	4987	-266.18	0.67	12	0.03	-17.00	6724.00	4955	20240503	-8.68	2920	20240117	54.97	4955	-8.68	20240503	2920	54.97	20240117	4955	-8.68	20240503	2920	54.97	20240117	1.22	N	126560	500	551 억	1276617	N	N	0	N	N
34	20240924	160828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4505	195	2	4.52	2976771750	673872	250.42	4310	4530	4310	5600	3020	4310	4417.29	2.37	154221	162077	4510	4410	4305	4205	4100	4460	4255	551	1290	500	2930	5	1	110202945	4965	-265.00	0.67	12	0.61	-17.00	6724.00	4955	20240503	-9.08	2920	20240117	54.28	4955	-9.08	20240503	2920	54.28	20240117	4955	-9.08	20240503	2920	54.28	20240117	1.24	N	126560	500	551 억	1279021	N	N	0	N	N
35	20240924	150830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4465	155	2	3.60	2400450995	545537	202.73	4310	4465	4310	5600	3020	4310	4400.16	2.28	104209	105045	4510	4410	4305	4205	4100	4460	4255	551	1290	500	2930	5	1	110202945	4921	-262.65	0.66	12	0.50	-17.00	6724.00	4955	20240503	-9.89	2920	20240117	52.91	4955	-9.89	20240503	2920	52.91	20240117	4955	-9.89	20240503	2920	52.91	20240117	1.24	N	126560	500	551 억	1229009	N	N	0	N	N
36	20240924	140820	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4365	55	2	1.28	1342171780	305831	113.65	4310	4450	4310	5600	3020	4310	4388.61	2.19	57699	59840	4510	4410	4305	4205	4100	4460	4255	551	1290	500	2930	5	1	110202945	4810	-256.76	0.65	12	0.28	-17.00	6724.00	4955	20240503	-11.91	2920	20240117	49.49	4955	-11.91	20240503	2920	49.49	20240117	4955	-11.91	20240503	2920	49.49	20240117	1.24	N	126560	500	551 억	1182499	N	N	0	N	N
37	20240924	130828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4330	20	2	0.46	1289806790	293794	109.18	4310	4450	4310	5600	3020	4310	4390.17	2.20	61179	62865	4510	4410	4305	4205	4100	4460	4255	551	1290	500	2930	5	1	110202945	4772	-254.71	0.64	12	0.27	-17.00	6724.00	4955	20240503	-12.61	2920	20240117	48.29	4955	-12.61	20240503	2920	48.29	20240117	4955	-12.61	20240503	2920	48.29	20240117	1.24	N	126560	500	551 억	1185979	N	N	0	N	N
38	20240924	120822	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4385	75	2	1.74	1108838450	252220	93.73	4310	4450	4310	5600	3020	4310	4396.31	2.21	70159	71616	4510	4410	4305	4205	4100	4460	4255	551	1290	500	2930	5	1	110202945	4832	-257.94	0.65	12	0.23	-17.00	6724.00	4955	20240503	-11.50	2920	20240117	50.17	4955	-11.50	20240503	2920	50.17	20240117	4955	-11.50	20240503	2920	50.17	20240117	1.24	N	126560	500	551 억	1194959	N	N	0	N	N
39	20240924	110830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4400	90	2	2.09	977865205	222326	82.62	4310	4450	4310	5600	3020	4310	4398.34	2.22	71946	73403	4510	4410	4305	4205	4100	4460	4255	551	1290	500	2930	5	1	110202945	4849	-258.82	0.65	12	0.20	-17.00	6724.00	4955	20240503	-11.20	2920	20240117	50.68	4955	-11.20	20240503	2920	50.68	20240117	4955	-11.20	20240503	2920	50.68	20240117	1.24	N	126560	500	551 억	1196746	N	N	0	N	N
40	20240924	100829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4420	110	2	2.55	652454805	148838	55.31	4310	4430	4310	5600	3020	4310	4383.66	2.16	43119	43274	4510	4410	4305	4205	4100	4460	4255	551	1290	500	2930	5	1	110202945	4871	-260.00	0.66	12	0.14	-17.00	6724.00	4955	20240503	-10.80	2920	20240117	51.37	4955	-10.80	20240503	2920	51.37	20240117	4955	-10.80	20240503	2920	51.37	20240117	1.24	N	126560	500	551 억	1167919	N	N	0	N	N
41	20240924	090830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4335	25	2	0.58	26537960	6119	2.27	4310	4345	4310	5600	3020	4310	4336.98	2.08	-983	-1096	4510	4410	4305	4205	4100	4460	4255	551	1290	500	2930	5	1	110202945	4777	-255.00	0.64	12	0.01	-17.00	6724.00	4955	20240503	-12.51	2920	20240117	48.46	4955	-12.51	20240503	2920	48.46	20240117	4955	-12.51	20240503	2920	48.46	20240117	1.24	N	126560	500	551 억	1123817	N	N	0	N	N
42	20240923	160825	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4310	110	2	2.62	1156622075	268891	185.46	4200	4405	4200	5460	2940	4200	4301.41	2.08	-6940	-6068	4286	4242	4171	4127	4056	4265	4150	551	1260	500	2850	5	1	110202945	4750	-253.53	0.64	12	0.24	-17.00	6724.00	4955	20240503	-13.02	2920	20240117	47.60	4955	-13.02	20240503	2920	47.60	20240117	4955	-13.02	20240503	2920	47.60	20240117	1.23	N	126560	500	551 억	1124800	N	N	0	N	N
43	20240923	150828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4280	80	2	1.90	1119645990	260286	179.53	4200	4405	4200	5460	2940	4200	4301.60	2.09	-4447	-3670	4286	4242	4171	4127	4056	4265	4150	551	1260	500	2850	5	1	110202945	4717	-251.76	0.64	12	0.24	-17.00	6724.00	4955	20240503	-13.62	2920	20240117	46.58	4955	-13.62	20240503	2920	46.58	20240117	4955	-13.62	20240503	2920	46.58	20240117	1.23	N	126560	500	551 억	1127293	N	N	0	N	N
44	20240923	140832	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4275	75	2	1.79	1083082650	251736	173.63	4200	4405	4200	5460	2940	4200	4302.45	2.09	-3301	-2542	4286	4242	4171	4127	4056	4265	4150	551	1260	500	2850	5	1	110202945	4711	-251.47	0.64	12	0.23	-17.00	6724.00	4955	20240503	-13.72	2920	20240117	46.40	4955	-13.72	20240503	2920	46.40	20240117	4955	-13.72	20240503	2920	46.40	20240117	1.23	N	126560	500	551 억	1128439	N	N	0	N	N
45	20240923	130828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4280	80	2	1.90	1074150955	249646	172.19	4200	4405	4200	5460	2940	4200	4302.70	2.09	-3461	-2684	4286	4242	4171	4127	4056	4265	4150	551	1260	500	2850	5	1	110202945	4717	-251.76	0.64	12	0.23	-17.00	6724.00	4955	20240503	-13.62	2920	20240117	46.58	4955	-13.62	20240503	2920	46.58	20240117	4955	-13.62	20240503	2920	46.58	20240117	1.23	N	126560	500	551 억	1128279	N	N	0	N	N
46	20240923	120828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4315	115	2	2.74	1050401025	244103	168.36	4200	4405	4200	5460	2940	4200	4303.11	2.09	-2829	-2034	4286	4242	4171	4127	4056	4265	4150	551	1260	500	2850	5	1	110202945	4755	-253.82	0.64	12	0.22	-17.00	6724.00	4955	20240503	-12.92	2920	20240117	47.77	4955	-12.92	20240503	2920	47.77	20240117	4955	-12.92	20240503	2920	47.77	20240117	1.23	N	126560	500	551 억	1128911	N	N	0	N	N
47	20240923	110829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4300	100	2	2.38	902623310	209794	144.70	4200	4405	4200	5460	2940	4200	4302.43	2.09	-1710	-2530	4286	4242	4171	4127	4056	4265	4150	551	1260	500	2850	5	1	110202945	4739	-252.94	0.64	12	0.19	-17.00	6724.00	4955	20240503	-13.22	2920	20240117	47.26	4955	-13.22	20240503	2920	47.26	20240117	4955	-13.22	20240503	2920	47.26	20240117	1.23	N	126560	500	551 억	1130030	N	N	0	N	N
48	20240923	100827	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4290	90	2	2.14	305446770	71872	49.57	4200	4290	4200	5460	2940	4200	4249.87	2.11	6126	5858	4286	4242	4171	4127	4056	4265	4150	551	1260	500	2850	5	1	110202945	4728	-252.35	0.64	12	0.07	-17.00	6724.00	4955	20240503	-13.42	2920	20240117	46.92	4955	-13.42	20240503	2920	46.92	20240117	4955	-13.42	20240503	2920	46.92	20240117	1.23	N	126560	500	551 억	1137866	N	N	0	N	N
49	20240923	090827	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4220	20	2	0.48	38230145	9068	6.25	4200	4235	4200	5460	2940	4200	4215.94	2.09	-815	-827	4286	4242	4171	4127	4056	4265	4150	551	1260	500	2850	5	1	110202945	4651	-248.24	0.63	12	0.01	-17.00	6724.00	4955	20240503	-14.83	2920	20240117	44.52	4955	-14.83	20240503	2920	44.52	20240117	4955	-14.83	20240503	2920	44.52	20240117	1.23	N	126560	500	551 억	1130925	N	N	0	N	N
50	20240913	160746	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4250	35	2	0.83	498836890	117798	57.95	4205	4295	4185	5470	2955	4215	4234.68	2.27	-26808	-26279	4401	4307	4231	4137	4061	4355	4185	551	1255	500	2860	5	1	110202945	4684	-250.00	0.63	12	0.11	-17.00	6724.00	4955	20240503	-14.23	2920	20240117	45.55	4955	-14.23	20240503	2920	45.55	20240117	4955	-14.23	20240503	2920	45.55	20240117	1.30	N	126560	500	551 억	1227548	N	N	8	N	N
51	20240913	150753	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4215	0	3	0.00	421583830	99471	48.93	4205	4295	4190	5470	2955	4215	4238.26	2.28	-22212	-22123	4401	4307	4231	4137	4061	4355	4185	551	1255	500	2860	5	1	110202945	4645	-247.94	0.63	12	0.09	-17.00	6724.00	4955	20240503	-14.93	2920	20240117	44.35	4955	-14.93	20240503	2920	44.35	20240117	4955	-14.93	20240503	2920	44.35	20240117	1.30	N	126560	500	551 억	1232144	N	N	9	N	N
52	20240913	140756	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4205	-10	5	-0.24	371442325	87555	43.07	4205	4295	4195	5470	2955	4215	4242.39	2.29	-16108	-16115	4401	4307	4231	4137	4061	4355	4185	551	1255	500	2860	5	1	110202945	4634	-247.35	0.63	12	0.08	-17.00	6724.00	4955	20240503	-15.14	2920	20240117	44.01	4955	-15.14	20240503	2920	44.01	20240117	4955	-15.14	20240503	2920	44.01	20240117	1.30	N	126560	500	551 억	1238248	N	N	9	N	N
53	20240913	130751	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4215	0	3	0.00	315542535	74288	36.54	4205	4295	4195	5470	2955	4215	4247.56	2.30	-10841	-10941	4401	4307	4231	4137	4061	4355	4185	551	1255	500	2860	5	1	110202945	4645	-247.94	0.63	12	0.07	-17.00	6724.00	4955	20240503	-14.93	2920	20240117	44.35	4955	-14.93	20240503	2920	44.35	20240117	4955	-14.93	20240503	2920	44.35	20240117	1.30	N	126560	500	551 억	1243515	N	N	9	N	N
54	20240913	120752	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4225	10	2	0.24	273363825	64290	31.62	4205	4295	4195	5470	2955	4215	4252.04	2.31	-7809	-7935	4401	4307	4231	4137	4061	4355	4185	551	1255	500	2860	5	1	110202945	4656	-248.53	0.63	12	0.06	-17.00	6724.00	4955	20240503	-14.73	2920	20240117	44.69	4955	-14.73	20240503	2920	44.69	20240117	4955	-14.73	20240503	2920	44.69	20240117	1.30	N	126560	500	551 억	1246547	N	N	9	N	N
55	20240913	110752	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4265	50	2	1.19	227209085	53394	26.26	4205	4295	4195	5470	2955	4215	4255.33	2.31	-6913	-7029	4401	4307	4231	4137	4061	4355	4185	551	1255	500	2860	5	1	110202945	4700	-250.88	0.63	12	0.05	-17.00	6724.00	4955	20240503	-13.93	2920	20240117	46.06	4955	-13.93	20240503	2920	46.06	20240117	4955	-13.93	20240503	2920	46.06	20240117	1.30	N	126560	500	551 억	1247443	N	N	9	N	N
56	20240913	100755	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4250	35	2	0.83	69922750	16529	8.13	4205	4280	4195	5470	2955	4215	4230.31	2.32	-3221	-3337	4401	4307	4231	4137	4061	4355	4185	551	1255	500	2860	5	1	110202945	4684	-250.00	0.63	12	0.01	-17.00	6724.00	4955	20240503	-14.23	2920	20240117	45.55	4955	-14.23	20240503	2920	45.55	20240117	4955	-14.23	20240503	2920	45.55	20240117	1.30	N	126560	500	551 억	1251135	N	N	9	N	N
57	20240913	090758	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4235	20	2	0.47	21715615	5088	2.50	4205	4280	4205	5470	2955	4215	4268.01	2.32	-2306	-2422	4401	4307	4231	4137	4061	4355	4185	551	1255	500	2860	5	1	110202945	4667	-249.12	0.63	12	0.00	-17.00	6724.00	4955	20240503	-14.53	2920	20240117	45.03	4955	-14.53	20240503	2920	45.03	20240117	4955	-14.53	20240503	2920	45.03	20240117	1.30	N	126560	500	551 억	1252050	N	N	9	N	N
58	20240912	160741	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4215	55	2	1.32	859071875	203255	190.84	4160	4325	4155	5400	2915	4160	4226.57	2.32	16811	17531	4273	4216	4108	4051	3943	4245	4080	551	1240	500	2820	5	1	110202945	4645	-247.94	0.63	12	0.18	-17.00	6724.00	4955	20240503	-14.93	2920	20240117	44.35	4955	-14.93	20240503	2920	44.35	20240117	4955	-14.93	20240503	2920	44.35	20240117	1.30	N	126560	500	551 억	1254356	N	N	9	N	N
59	20240912	150751	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4210	50	2	1.20	838569405	198386	186.27	4160	4325	4155	5400	2915	4160	4226.96	2.32	17590	18126	4273	4216	4108	4051	3943	4245	4080	551	1240	500	2820	5	1	110202945	4640	-247.65	0.63	12	0.18	-17.00	6724.00	4955	20240503	-15.04	2920	20240117	44.18	4955	-15.04	20240503	2920	44.18	20240117	4955	-15.04	20240503	2920	44.18	20240117	1.30	N	126560	500	551 억	1255135	N	N	0	N	N
60	20240912	140754	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4205	45	2	1.08	813575525	192453	180.70	4160	4325	4155	5400	2915	4160	4227.40	2.33	20048	20576	4273	4216	4108	4051	3943	4245	4080	551	1240	500	2820	5	1	110202945	4634	-247.35	0.63	12	0.17	-17.00	6724.00	4955	20240503	-15.14	2920	20240117	44.01	4955	-15.14	20240503	2920	44.01	20240117	4955	-15.14	20240503	2920	44.01	20240117	1.30	N	126560	500	551 억	1257593	N	N	0	N	N
61	20240912	130749	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4210	50	2	1.20	776026260	183546	172.34	4160	4325	4155	5400	2915	4160	4227.97	2.34	23629	23724	4273	4216	4108	4051	3943	4245	4080	551	1240	500	2820	5	1	110202945	4640	-247.65	0.63	12	0.17	-17.00	6724.00	4955	20240503	-15.04	2920	20240117	44.18	4955	-15.04	20240503	2920	44.18	20240117	4955	-15.04	20240503	2920	44.18	20240117	1.30	N	126560	500	551 억	1261174	N	N	0	N	N
62	20240912	120748	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4245	85	2	2.04	729807735	172577	162.04	4160	4325	4155	5400	2915	4160	4228.88	2.33	22067	22057	4273	4216	4108	4051	3943	4245	4080	551	1240	500	2820	5	1	110202945	4678	-249.71	0.63	12	0.16	-17.00	6724.00	4955	20240503	-14.33	2920	20240117	45.38	4955	-14.33	20240503	2920	45.38	20240117	4955	-14.33	20240503	2920	45.38	20240117	1.30	N	126560	500	551 억	1259612	N	N	0	N	N
63	20240912	110745	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4220	60	2	1.44	663904355	157058	147.47	4160	4325	4155	5400	2915	4160	4227.13	2.35	31443	31443	4273	4216	4108	4051	3943	4245	4080	551	1240	500	2820	5	1	110202945	4651	-248.24	0.63	12	0.14	-17.00	6724.00	4955	20240503	-14.83	2920	20240117	44.52	4955	-14.83	20240503	2920	44.52	20240117	4955	-14.83	20240503	2920	44.52	20240117	1.30	N	126560	500	551 억	1268988	N	N	0	N	N
64	20240912	100748	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4220	60	2	1.44	635085730	150233	141.06	4160	4325	4155	5400	2915	4160	4227.34	2.35	30531	30531	4273	4216	4108	4051	3943	4245	4080	551	1240	500	2820	5	1	110202945	4651	-248.24	0.63	12	0.14	-17.00	6724.00	4955	20240503	-14.83	2920	20240117	44.52	4955	-14.83	20240503	2920	44.52	20240117	4955	-14.83	20240503	2920	44.52	20240117	1.30	N	126560	500	551 억	1268076	N	N	0	N	N
65	20240912	090748	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4165	5	2	0.12	23392445	5612	5.27	4160	4170	4155	5400	2915	4160	4168.29	2.28	-4866	-4866	4273	4216	4108	4051	3943	4245	4080	551	1240	500	2820	5	1	110202945	4590	-245.00	0.62	12	0.01	-17.00	6724.00	4955	20240503	-15.94	2920	20240117	42.64	4955	-15.94	20240503	2920	42.64	20240117	4955	-15.94	20240503	2920	42.64	20240117	1.30	N	126560	500	551 억	1232679	N	N	0	N	N
66	20240911	160731	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4160	10	2	0.24	440797330	106496	112.76	4000	4165	4000	5390	2905	4150	4139.10	2.29	-9003	-8343	4230	4190	4125	4085	4020	4210	4105	551	1240	500	2820	5	1	110202945	4584	-244.71	0.62	12	0.10	-17.00	6724.00	4955	20240503	-16.04	2920	20240117	42.47	4955	-16.04	20240503	2920	42.47	20240117	4955	-16.04	20240503	2920	42.47	20240117	1.30	N	126560	500	551 억	1237545	N	N	0	N	N
67	20240911	150737	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4150	0	3	0.00	420885585	101701	107.68	4000	4165	4000	5390	2905	4150	4138.46	2.29	-8477	-8199	4230	4190	4125	4085	4020	4210	4105	551	1240	500	2820	5	1	110202945	4573	-244.12	0.62	12	0.09	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.30	N	126560	500	551 억	1238071	N	N	0	N	N
68	20240911	140737	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4145	-5	5	-0.12	297515985	71958	76.19	4000	4165	4000	5390	2905	4150	4134.58	2.27	-19061	-18668	4230	4190	4125	4085	4020	4210	4105	551	1240	500	2820	5	1	110202945	4568	-243.82	0.62	12	0.07	-17.00	6724.00	4955	20240503	-16.35	2920	20240117	41.95	4955	-16.35	20240503	2920	41.95	20240117	4955	-16.35	20240503	2920	41.95	20240117	1.30	N	126560	500	551 억	1227487	N	N	0	N	N
69	20240911	130735	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4145	-5	5	-0.12	280580395	67876	71.87	4000	4165	4000	5390	2905	4150	4133.72	2.27	-19273	-18780	4230	4190	4125	4085	4020	4210	4105	551	1240	500	2820	5	1	110202945	4568	-243.82	0.62	12	0.06	-17.00	6724.00	4955	20240503	-16.35	2920	20240117	41.95	4955	-16.35	20240503	2920	41.95	20240117	4955	-16.35	20240503	2920	41.95	20240117	1.30	N	126560	500	551 억	1227275	N	N	0	N	N
70	20240911	120740	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4155	5	2	0.12	194297790	47094	49.86	4000	4160	4000	5390	2905	4150	4125.74	2.27	-20943	-20283	4230	4190	4125	4085	4020	4210	4105	551	1240	500	2820	5	1	110202945	4579	-244.41	0.62	12	0.04	-17.00	6724.00	4955	20240503	-16.15	2920	20240117	42.29	4955	-16.15	20240503	2920	42.29	20240117	4955	-16.15	20240503	2920	42.29	20240117	1.30	N	126560	500	551 억	1225605	N	N	0	N	N
71	20240911	110731	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4150	0	3	0.00	162294925	39380	41.70	4000	4160	4000	5390	2905	4150	4121.25	2.27	-19323	-19323	4230	4190	4125	4085	4020	4210	4105	551	1240	500	2820	5	1	110202945	4573	-244.12	0.62	12	0.04	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.30	N	126560	500	551 억	1227225	N	N	0	N	N
72	20240911	100729	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4150	0	3	0.00	99235225	24120	25.54	4000	4160	4000	5390	2905	4150	4114.23	2.29	-12350	-12350	4230	4190	4125	4085	4020	4210	4105	551	1240	500	2820	5	1	110202945	4573	-244.12	0.62	12	0.02	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.30	N	126560	500	551 억	1234198	N	N	0	N	N
73	20240911	090742	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4130	-20	5	-0.48	15992255	3949	4.18	4000	4140	4000	5390	2905	4150	4049.70	2.31	-591	-591	4230	4190	4125	4085	4020	4210	4105	551	1240	500	2820	5	1	110202945	4551	-242.94	0.61	12	0.00	-17.00	6724.00	4955	20240503	-16.65	2920	20240117	41.44	4955	-16.65	20240503	2920	41.44	20240117	4955	-16.65	20240503	2920	41.44	20240117	1.30	N	126560	500	551 억	1245957	N	N	0	N	N
74	20240910	160733	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4150	50	2	1.22	389233385	94385	74.97	4060	4165	4060	5330	2870	4100	4123.89	2.31	-9676	-9437	4206	4152	4046	3992	3886	4180	4020	551	1230	500	2780	5	1	110202945	4573	-244.12	0.62	12	0.09	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.26	N	126560	500	551 억	1246548	N	N	0	N	N
75	20240910	150739	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4140	40	2	0.98	341710405	82927	65.87	4060	4165	4060	5330	2870	4100	4120.62	2.32	-4780	-4716	4206	4152	4046	3992	3886	4180	4020	551	1230	500	2780	5	1	110202945	4562	-243.53	0.62	12	0.08	-17.00	6724.00	4955	20240503	-16.45	2920	20240117	41.78	4955	-16.45	20240503	2920	41.78	20240117	4955	-16.45	20240503	2920	41.78	20240117	1.26	N	126560	500	551 억	1251444	N	N	0	N	N
76	20240910	140734	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4145	45	2	1.10	310989960	75510	59.98	4060	4165	4060	5330	2870	4100	4118.53	2.32	-1426	-1435	4206	4152	4046	3992	3886	4180	4020	551	1230	500	2780	5	1	110202945	4568	-243.82	0.62	12	0.07	-17.00	6724.00	4955	20240503	-16.35	2920	20240117	41.95	4955	-16.35	20240503	2920	41.95	20240117	4955	-16.35	20240503	2920	41.95	20240117	1.26	N	126560	500	551 억	1254798	N	N	0	N	N
77	20240910	130732	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4140	40	2	0.98	251584380	61218	48.63	4060	4160	4060	5330	2870	4100	4109.65	2.33	2495	2417	4206	4152	4046	3992	3886	4180	4020	551	1230	500	2780	5	1	110202945	4562	-243.53	0.62	12	0.06	-17.00	6724.00	4955	20240503	-16.45	2920	20240117	41.78	4955	-16.45	20240503	2920	41.78	20240117	4955	-16.45	20240503	2920	41.78	20240117	1.26	N	126560	500	551 억	1258719	N	N	0	N	N
78	20240910	120732	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4140	40	2	0.98	223171825	54363	43.18	4060	4160	4060	5330	2870	4100	4105.22	2.34	5722	5558	4206	4152	4046	3992	3886	4180	4020	551	1230	500	2780	5	1	110202945	4562	-243.53	0.62	12	0.05	-17.00	6724.00	4955	20240503	-16.45	2920	20240117	41.78	4955	-16.45	20240503	2920	41.78	20240117	4955	-16.45	20240503	2920	41.78	20240117	1.26	N	126560	500	551 억	1261946	N	N	0	N	N
79	20240910	110730	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4105	5	2	0.12	142748995	34942	27.76	4060	4130	4060	5330	2870	4100	4085.31	2.31	-6319	-6457	4206	4152	4046	3992	3886	4180	4020	551	1230	500	2780	5	1	110202945	4524	-241.47	0.61	12	0.03	-17.00	6724.00	4955	20240503	-17.15	2920	20240117	40.58	4955	-17.15	20240503	2920	40.58	20240117	4955	-17.15	20240503	2920	40.58	20240117	1.26	N	126560	500	551 억	1249905	N	N	0	N	N
80	20240910	100735	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4090	-10	5	-0.24	47315360	11565	9.19	4060	4130	4060	5330	2870	4100	4091.25	2.32	-3848	-3857	4206	4152	4046	3992	3886	4180	4020	551	1230	500	2780	5	1	110202945	4507	-240.59	0.61	12	0.01	-17.00	6724.00	4955	20240503	-17.46	2920	20240117	40.07	4955	-17.46	20240503	2920	40.07	20240117	4955	-17.46	20240503	2920	40.07	20240117	1.26	N	126560	500	551 억	1252376	N	N	0	N	N
81	20240910	090731	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4120	20	2	0.49	4004460	979	0.78	4060	4130	4060	5330	2870	4100	4090.36	2.33	-184	-243	4206	4152	4046	3992	3886	4180	4020	551	1230	500	2780	5	1	110202945	4540	-242.35	0.61	12	0.00	-17.00	6724.00	4955	20240503	-16.85	2920	20240117	41.10	4955	-16.85	20240503	2920	41.10	20240117	4955	-16.85	20240503	2920	41.10	20240117	1.26	N	126560	500	551 억	1256040	N	N	0	N	N
82	20240909	160717	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4100	100	2	2.50	506586060	125691	79.35	3940	4100	3940	5200	2800	4000	4030.41	2.33	-25446	-23263	4073	4036	3993	3956	3913	4055	3975	551	1200	500	2720	5	1	110202945	4518	-241.18	0.61	12	0.11	-17.00	6724.00	4955	20240503	-17.26	2920	20240117	40.41	4955	-17.26	20240503	2920	40.41	20240117	4955	-17.26	20240503	2920	40.41	20240117	1.25	N	126560	500	551 억	1256224	N	N	0	N	N
83	20240909	150725	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4075	75	2	1.88	435892940	108404	68.43	3940	4075	3940	5200	2800	4000	4021.00	2.33	-24154	-21972	4073	4036	3993	3956	3913	4055	3975	551	1200	500	2720	5	1	110202945	4491	-239.71	0.61	12	0.10	-17.00	6724.00	4955	20240503	-17.76	2920	20240117	39.55	4955	-17.76	20240503	2920	39.55	20240117	4955	-17.76	20240503	2920	39.55	20240117	1.25	N	126560	500	551 억	1257516	N	N	0	N	N
84	20240909	140727	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4040	40	2	1.00	319777250	79745	50.34	3940	4050	3940	5200	2800	4000	4010.00	2.34	-20410	-18523	4073	4036	3993	3956	3913	4055	3975	551	1200	500	2720	5	1	110202945	4452	-237.65	0.60	12	0.07	-17.00	6724.00	4955	20240503	-18.47	2920	20240117	38.36	4955	-18.47	20240503	2920	38.36	20240117	4955	-18.47	20240503	2920	38.36	20240117	1.25	N	126560	500	551 억	1261260	N	N	0	N	N
85	20240909	130722	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4025	25	2	0.62	232818560	58216	36.75	3940	4040	3940	5200	2800	4000	3999.22	2.34	-18297	-16797	4073	4036	3993	3956	3913	4055	3975	551	1200	500	2720	5	1	110202945	4436	-236.76	0.60	12	0.05	-17.00	6724.00	4955	20240503	-18.77	2920	20240117	37.84	4955	-18.77	20240503	2920	37.84	20240117	4955	-18.77	20240503	2920	37.84	20240117	1.25	N	126560	500	551 억	1263373	N	N	0	N	N
86	20240909	120720	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4025	25	2	0.62	208727645	52225	32.97	3940	4040	3940	5200	2800	4000	3996.70	2.34	-16276	-14988	4073	4036	3993	3956	3913	4055	3975	551	1200	500	2720	5	1	110202945	4436	-236.76	0.60	12	0.05	-17.00	6724.00	4955	20240503	-18.77	2920	20240117	37.84	4955	-18.77	20240503	2920	37.84	20240117	4955	-18.77	20240503	2920	37.84	20240117	1.25	N	126560	500	551 억	1265394	N	N	0	N	N
87	20240909	110720	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4030	30	2	0.75	195390720	48912	30.88	3940	4040	3940	5200	2800	4000	3994.74	2.35	-14470	-13459	4073	4036	3993	3956	3913	4055	3975	551	1200	500	2720	5	1	110202945	4441	-237.06	0.60	12	0.04	-17.00	6724.00	4955	20240503	-18.67	2920	20240117	38.01	4955	-18.67	20240503	2920	38.01	20240117	4955	-18.67	20240503	2920	38.01	20240117	1.25	N	126560	500	551 억	1267200	N	N	0	N	N
88	20240909	100725	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3975	-25	5	-0.62	107600235	27021	17.06	3940	4000	3940	5200	2800	4000	3982.10	2.36	-4863	-4710	4073	4036	3993	3956	3913	4055	3975	551	1200	500	2720	5	1	110202945	4381	-233.82	0.59	12	0.02	-17.00	6724.00	4955	20240503	-19.78	2920	20240117	36.13	4955	-19.78	20240503	2920	36.13	20240117	4955	-19.78	20240503	2920	36.13	20240117	1.25	N	126560	500	551 억	1276807	N	N	0	N	N
89	20240909	090720	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3955	-45	5	-1.12	15453365	3909	2.47	3940	3995	3940	5200	2800	4000	3953.28	2.37	-2026	-2026	4073	4036	3993	3956	3913	4055	3975	551	1200	500	2720	5	1	110202945	4359	-232.65	0.59	12	0.00	-17.00	6724.00	4955	20240503	-20.18	2920	20240117	35.45	4955	-20.18	20240503	2920	35.45	20240117	4955	-20.18	20240503	2920	35.45	20240117	1.25	N	126560	500	551 억	1279644	N	N	0	N	N
90	20240906	160710	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4000	-10	5	-0.25	630792230	158036	85.56	3970	4030	3950	5210	2810	4010	3991.45	2.37	-24809	-24388	4203	4106	4058	3961	3913	4082	3937	551	1200	500	2720	5	1	110202945	4408	-235.29	0.59	12	0.14	-17.00	6724.00	4955	20240503	-19.27	2920	20240117	36.99	4955	-19.27	20240503	2920	36.99	20240117	4955	-19.27	20240503	2920	36.99	20240117	1.28	N	126560	500	551 억	1281670	N	N	0	N	N
91	20240906	150722	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3975	-35	5	-0.87	572334175	143324	77.59	3970	4030	3950	5210	2810	4010	3993.29	2.38	-21823	-21463	4203	4106	4058	3961	3913	4082	3937	551	1200	500	2720	5	1	110202945	4381	-233.82	0.59	12	0.13	-17.00	6724.00	4955	20240503	-19.78	2920	20240117	36.13	4955	-19.78	20240503	2920	36.13	20240117	4955	-19.78	20240503	2920	36.13	20240117	1.28	N	126560	500	551 억	1284656	N	N	0	N	N
92	20240906	140730	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3995	-15	5	-0.37	509454855	127561	69.06	3970	4030	3950	5210	2810	4010	3993.81	2.39	-17894	-17541	4203	4106	4058	3961	3913	4082	3937	551	1200	500	2720	5	1	110202945	4403	-235.00	0.59	12	0.12	-17.00	6724.00	4955	20240503	-19.37	2920	20240117	36.82	4955	-19.37	20240503	2920	36.82	20240117	4955	-19.37	20240503	2920	36.82	20240117	1.28	N	126560	500	551 억	1288585	N	N	0	N	N
93	20240906	130720	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4000	-10	5	-0.25	497635890	124607	67.46	3970	4030	3950	5210	2810	4010	3993.64	2.39	-17766	-17419	4203	4106	4058	3961	3913	4082	3937	551	1200	500	2720	5	1	110202945	4408	-235.29	0.59	12	0.11	-17.00	6724.00	4955	20240503	-19.27	2920	20240117	36.99	4955	-19.27	20240503	2920	36.99	20240117	4955	-19.27	20240503	2920	36.99	20240117	1.28	N	126560	500	551 억	1288713	N	N	0	N	N
94	20240906	120722	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4000	-10	5	-0.25	494799610	123897	67.08	3970	4030	3950	5210	2810	4010	3993.64	2.39	-17544	-17203	4203	4106	4058	3961	3913	4082	3937	551	1200	500	2720	5	1	110202945	4408	-235.29	0.59	12	0.11	-17.00	6724.00	4955	20240503	-19.27	2920	20240117	36.99	4955	-19.27	20240503	2920	36.99	20240117	4955	-19.27	20240503	2920	36.99	20240117	1.28	N	126560	500	551 억	1288935	N	N	0	N	N
95	20240906	110724	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4010	0	3	0.00	437880085	109653	59.36	3970	4030	3950	5210	2810	4010	3993.33	2.41	-4977	-4799	4203	4106	4058	3961	3913	4082	3937	551	1200	500	2720	5	1	110202945	4419	-235.88	0.60	12	0.10	-17.00	6724.00	4955	20240503	-19.07	2920	20240117	37.33	4955	-19.07	20240503	2920	37.33	20240117	4955	-19.07	20240503	2920	37.33	20240117	1.28	N	126560	500	551 억	1301502	N	N	0	N	N
96	20240906	100720	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3990	-20	5	-0.50	247517375	61801	33.46	3970	4030	3970	5210	2810	4010	4005.07	2.40	-11447	-11116	4203	4106	4058	3961	3913	4082	3937	551	1200	500	2720	5	1	110202945	4397	-234.71	0.59	12	0.06	-17.00	6724.00	4955	20240503	-19.48	2920	20240117	36.64	4955	-19.48	20240503	2920	36.64	20240117	4955	-19.48	20240503	2920	36.64	20240117	1.28	N	126560	500	551 억	1295032	N	N	0	N	N
97	20240906	090723	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4000	-10	5	-0.25	17133890	4297	2.33	3970	4010	3970	5210	2810	4010	3987.41	2.42	284	579	4203	4106	4058	3961	3913	4082	3937	551	1200	500	2720	5	1	110202945	4408	-235.29	0.59	12	0.00	-17.00	6724.00	4955	20240503	-19.27	2920	20240117	36.99	4955	-19.27	20240503	2920	36.99	20240117	4955	-19.27	20240503	2920	36.99	20240117	1.28	N	126560	500	551 억	1306763	N	N	0	N	N
98	20240905	160710	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4010	-145	5	-3.49	741771020	182057	72.41	4105	4155	4010	5400	2910	4155	4074.39	2.42	-23430	-31929	4278	4216	4133	4071	3988	4247	4102	551	1245	500	2820	5	1	110202945	4419	-235.88	0.60	12	0.17	-17.00	6724.00	4955	20240503	-19.07	2920	20240117	37.33	4955	-19.07	20240503	2920	37.33	20240117	4955	-19.07	20240503	2920	37.33	20240117	1.34	N	126560	500	551 억	1306479	N	N	5	N	N
99	20240905	150722	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4040	-115	5	-2.77	659056900	161487	64.23	4105	4155	4020	5400	2910	4155	4081.18	2.42	-20767	-28913	4278	4216	4133	4071	3988	4247	4102	551	1245	500	2820	5	1	110202945	4452	-237.65	0.60	12	0.15	-17.00	6724.00	4955	20240503	-18.47	2920	20240117	38.36	4955	-18.47	20240503	2920	38.36	20240117	4955	-18.47	20240503	2920	38.36	20240117	1.34	N	126560	500	551 억	1309142	N	N	5	N	N
100	20240905	140718	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4020	-135	5	-3.25	582545655	142570	56.71	4105	4155	4020	5400	2910	4155	4086.03	2.41	-26235	-33038	4278	4216	4133	4071	3988	4247	4102	551	1245	500	2820	5	1	110202945	4430	-236.47	0.60	12	0.13	-17.00	6724.00	4955	20240503	-18.87	2920	20240117	37.67	4955	-18.87	20240503	2920	37.67	20240117	4955	-18.87	20240503	2920	37.67	20240117	1.34	N	126560	500	551 억	1303674	N	N	5	N	N
101	20240905	130720	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4060	-95	5	-2.29	397941390	96967	38.57	4105	4155	4060	5400	2910	4155	4103.88	2.42	-24837	-30251	4278	4216	4133	4071	3988	4247	4102	551	1245	500	2820	5	1	110202945	4474	-238.82	0.60	12	0.09	-17.00	6724.00	4955	20240503	-18.06	2920	20240117	39.04	4955	-18.06	20240503	2920	39.04	20240117	4955	-18.06	20240503	2920	39.04	20240117	1.34	N	126560	500	551 억	1305072	N	N	5	N	N
102	20240905	120717	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4095	-60	5	-1.44	310655860	75584	30.06	4105	4155	4085	5400	2910	4155	4110.07	2.43	-18693	-22178	4278	4216	4133	4071	3988	4247	4102	551	1245	500	2820	5	1	110202945	4513	-240.88	0.61	12	0.07	-17.00	6724.00	4955	20240503	-17.36	2920	20240117	40.24	4955	-17.36	20240503	2920	40.24	20240117	4955	-17.36	20240503	2920	40.24	20240117	1.34	N	126560	500	551 억	1311216	N	N	5	N	N
103	20240905	110714	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4110	-45	5	-1.08	244136480	59344	23.60	4105	4155	4085	5400	2910	4155	4113.92	2.44	-10640	-13511	4278	4216	4133	4071	3988	4247	4102	551	1245	500	2820	5	1	110202945	4529	-241.76	0.61	12	0.05	-17.00	6724.00	4955	20240503	-17.05	2920	20240117	40.75	4955	-17.05	20240503	2920	40.75	20240117	4955	-17.05	20240503	2920	40.75	20240117	1.34	N	126560	500	551 억	1319269	N	N	5	N	N
104	20240905	100714	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4115	-40	5	-0.96	177916405	43260	17.21	4105	4155	4085	5400	2910	4155	4112.72	2.45	-7667	-8790	4278	4216	4133	4071	3988	4247	4102	551	1245	500	2820	5	1	110202945	4535	-242.06	0.61	12	0.04	-17.00	6724.00	4955	20240503	-16.95	2920	20240117	40.92	4955	-16.95	20240503	2920	40.92	20240117	4955	-16.95	20240503	2920	40.92	20240117	1.34	N	126560	500	551 억	1322242	N	N	5	N	N
105	20240905	090722	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4135	-20	5	-0.48	29120145	7065	2.81	4105	4155	4105	5400	2910	4155	4121.75	2.47	3596	3767	4278	4216	4133	4071	3988	4247	4102	551	1245	500	2820	5	1	110202945	4557	-243.24	0.61	12	0.01	-17.00	6724.00	4955	20240503	-16.55	2920	20240117	41.61	4955	-16.55	20240503	2920	41.61	20240117	4955	-16.55	20240503	2920	41.61	20240117	1.34	N	126560	500	551 억	1333505	N	N	5	N	N
106	20240904	160703	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4155	-90	5	-2.12	1033337410	250417	97.14	4125	4195	4050	5510	2975	4245	4126.47	2.46	-3949	6245	4311	4277	4221	4187	4131	4295	4205	551	1265	500	2880	5	1	110202945	4579	-244.41	0.62	12	0.23	-17.00	6724.00	4955	20240503	-16.15	2920	20240117	42.29	4955	-16.15	20240503	2920	42.29	20240117	4955	-16.15	20240503	2920	42.29	20240117	1.35	N	126560	500	551 억	1329909	N	N	5	N	N
107	20240904	150709	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4150	-95	5	-2.24	943271330	228730	88.73	4125	4195	4050	5510	2975	4245	4123.95	2.47	-1639	-1639	4311	4277	4221	4187	4131	4295	4205	551	1265	500	2880	5	1	110202945	4573	-244.12	0.62	12	0.21	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.35	N	126560	500	551 억	1332219	N	N	52	N	N
108	20240904	140711	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4150	-95	5	-2.24	724840075	176102	68.32	4125	4195	4050	5510	2975	4245	4116.02	2.47	-1816	-1960	4311	4277	4221	4187	4131	4295	4205	551	1265	500	2880	5	1	110202945	4573	-244.12	0.62	12	0.16	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.35	N	126560	500	551 억	1332042	N	N	52	N	N
109	20240904	130709	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4130	-115	5	-2.71	675314360	164147	63.68	4125	4195	4050	5510	2975	4245	4114.08	2.48	4669	4669	4311	4277	4221	4187	4131	4295	4205	551	1265	500	2880	5	1	110202945	4551	-242.94	0.61	12	0.15	-17.00	6724.00	4955	20240503	-16.65	2920	20240117	41.44	4955	-16.65	20240503	2920	41.44	20240117	4955	-16.65	20240503	2920	41.44	20240117	1.35	N	126560	500	551 억	1338527	N	N	52	N	N
110	20240904	120708	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4115	-130	5	-3.06	652200915	158541	61.50	4125	4195	4050	5510	2975	4245	4113.77	2.48	6189	6189	4311	4277	4221	4187	4131	4295	4205	551	1265	500	2880	5	1	110202945	4535	-242.06	0.61	12	0.14	-17.00	6724.00	4955	20240503	-16.95	2920	20240117	40.92	4955	-16.95	20240503	2920	40.92	20240117	4955	-16.95	20240503	2920	40.92	20240117	1.35	N	126560	500	551 억	1340047	N	N	52	N	N
111	20240904	110705	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4125	-120	5	-2.83	593604395	144363	56.00	4125	4195	4050	5510	2975	4245	4111.89	2.49	8068	7559	4311	4277	4221	4187	4131	4295	4205	551	1265	500	2880	5	1	110202945	4546	-242.65	0.61	12	0.13	-17.00	6724.00	4955	20240503	-16.75	2920	20240117	41.27	4955	-16.75	20240503	2920	41.27	20240117	4955	-16.75	20240503	2920	41.27	20240117	1.35	N	126560	500	551 억	1341926	N	N	52	N	N
112	20240904	100709	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4140	-105	5	-2.47	277747705	67055	26.01	4125	4195	4125	5510	2975	4245	4142.09	2.44	-15877	-15877	4311	4277	4221	4187	4131	4295	4205	551	1265	500	2880	5	1	110202945	4562	-243.53	0.62	12	0.06	-17.00	6724.00	4955	20240503	-16.45	2920	20240117	41.78	4955	-16.45	20240503	2920	41.78	20240117	4955	-16.45	20240503	2920	41.78	20240117	1.35	N	126560	500	551 억	1317981	N	N	52	N	N
113	20240904	090710	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4190	-55	5	-1.30	29774615	7164	2.78	4125	4190	4125	5510	2975	4245	4156.14	2.47	26	-61	4311	4277	4221	4187	4131	4295	4205	551	1265	500	2880	5	1	110202945	4618	-246.47	0.62	12	0.01	-17.00	6724.00	4955	20240503	-15.44	2920	20240117	43.49	4955	-15.44	20240503	2920	43.49	20240117	4955	-15.44	20240503	2920	43.49	20240117	1.35	N	126560	500	551 억	1333884	N	N	52	N	N
114	20240903	160658	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4245	55	2	1.31	1080550185	256052	118.05	4200	4255	4165	5440	2935	4190	4220.01	2.47	-35724	-27953	4280	4235	4180	4135	4080	4207	4107	551	1250	500	2840	5	1	110202945	4678	-249.71	0.63	12	0.23	-17.00	6724.00	4955	20240503	-14.33	2920	20240117	45.38	4955	-14.33	20240503	2920	45.38	20240117	4955	-14.33	20240503	2920	45.38	20240117	1.36	N	126560	500	551 억	1333858	N	N	52	N	N
115	20240903	150702	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4230	40	2	0.95	951630525	225659	104.04	4200	4255	4165	5440	2935	4190	4217.12	2.48	-31235	-33898	4280	4235	4180	4135	4080	4207	4107	551	1250	500	2840	5	1	110202945	4662	-248.82	0.63	12	0.20	-17.00	6724.00	4955	20240503	-14.63	2920	20240117	44.86	4955	-14.63	20240503	2920	44.86	20240117	4955	-14.63	20240503	2920	44.86	20240117	1.36	N	126560	500	551 억	1338347	N	N	27	N	N
116	20240903	140705	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4195	5	2	0.12	794295465	188339	86.83	4200	4255	4165	5440	2935	4190	4217.37	2.49	-27422	-29645	4280	4235	4180	4135	4080	4207	4107	551	1250	500	2840	5	1	110202945	4623	-246.76	0.62	12	0.17	-17.00	6724.00	4955	20240503	-15.34	2920	20240117	43.66	4955	-15.34	20240503	2920	43.66	20240117	4955	-15.34	20240503	2920	43.66	20240117	1.36	N	126560	500	551 억	1342160	N	N	27	N	N
117	20240903	130704	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4165	-25	5	-0.60	713401905	169014	77.92	4200	4255	4165	5440	2935	4190	4220.96	2.50	-18447	-20191	4280	4235	4180	4135	4080	4207	4107	551	1250	500	2840	5	1	110202945	4590	-245.00	0.62	12	0.15	-17.00	6724.00	4955	20240503	-15.94	2920	20240117	42.64	4955	-15.94	20240503	2920	42.64	20240117	4955	-15.94	20240503	2920	42.64	20240117	1.36	N	126560	500	551 억	1351135	N	N	27	N	N
118	20240903	120654	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4185	-5	5	-0.12	642026205	151931	70.05	4200	4255	4170	5440	2935	4190	4225.77	2.50	-17574	-18827	4280	4235	4180	4135	4080	4207	4107	551	1250	500	2840	5	1	110202945	4612	-246.18	0.62	12	0.14	-17.00	6724.00	4955	20240503	-15.54	2920	20240117	43.32	4955	-15.54	20240503	2920	43.32	20240117	4955	-15.54	20240503	2920	43.32	20240117	1.36	N	126560	500	551 억	1352008	N	N	27	N	N
119	20240903	110654	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4230	40	2	0.95	556697045	131622	60.68	4200	4255	4180	5440	2935	4190	4229.51	2.52	-10288	-11033	4280	4235	4180	4135	4080	4207	4107	551	1250	500	2840	5	1	110202945	4662	-248.82	0.63	12	0.12	-17.00	6724.00	4955	20240503	-14.63	2920	20240117	44.86	4955	-14.63	20240503	2920	44.86	20240117	4955	-14.63	20240503	2920	44.86	20240117	1.36	N	126560	500	551 억	1359294	N	N	27	N	N
120	20240903	100655	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4205	15	2	0.36	207158680	49208	22.69	4200	4240	4180	5440	2935	4190	4209.86	2.54	949	586	4280	4235	4180	4135	4080	4207	4107	551	1250	500	2840	5	1	110202945	4634	-247.35	0.63	12	0.04	-17.00	6724.00	4955	20240503	-15.14	2920	20240117	44.01	4955	-15.14	20240503	2920	44.01	20240117	4955	-15.14	20240503	2920	44.01	20240117	1.36	N	126560	500	551 억	1370531	N	N	27	N	N
121	20240903	090656	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4200	10	2	0.24	16197975	3861	1.78	4200	4200	4180	5440	2935	4190	4195.28	2.54	748	511	4280	4235	4180	4135	4080	4207	4107	551	1250	500	2840	5	1	110202945	4629	-247.06	0.62	12	0.00	-17.00	6724.00	4955	20240503	-15.24	2920	20240117	43.84	4955	-15.24	20240503	2920	43.84	20240117	4955	-15.24	20240503	2920	43.84	20240117	1.36	N	126560	500	551 억	1370330	N	N	27	N	N
122	20240902	160650	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4190	-25	5	-0.59	898330275	215278	33.22	4215	4225	4125	5470	2955	4215	4172.86	2.54	-31790	-19786	4628	4421	4293	4086	3958	4357	4022	551	1255	500	2860	5	1	110202945	4618	-246.47	0.62	12	0.20	-17.00	6724.00	4955	20240503	-15.44	2920	20240117	43.49	4955	-15.44	20240503	2920	43.49	20240117	4955	-15.44	20240503	2920	43.49	20240117	1.31	N	126560	500	551 억	1369582	N	N	27	N	N
123	20240902	150701	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4195	-20	5	-0.47	857439480	205519	31.72	4215	4225	4125	5470	2955	4215	4172.06	2.54	-28304	-17220	4628	4421	4293	4086	3958	4357	4022	551	1255	500	2860	5	1	110202945	4623	-246.76	0.62	12	0.19	-17.00	6724.00	4955	20240503	-15.34	2920	20240117	43.66	4955	-15.34	20240503	2920	43.66	20240117	4955	-15.34	20240503	2920	43.66	20240117	1.31	N	126560	500	551 억	1373068	N	N	7	N	N
124	20240902	140659	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4130	-85	5	-2.02	693367765	166183	25.65	4215	4225	4125	5470	2955	4215	4172.30	2.54	-29356	-31412	4628	4421	4293	4086	3958	4357	4022	551	1255	500	2860	5	1	110202945	4551	-242.94	0.61	12	0.15	-17.00	6724.00	4955	20240503	-16.65	2920	20240117	41.44	4955	-16.65	20240503	2920	41.44	20240117	4955	-16.65	20240503	2920	41.44	20240117	1.31	N	126560	500	551 억	1372016	N	N	7	N	N
125	20240902	130655	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4160	-55	5	-1.30	580913015	139008	21.45	4215	4225	4140	5470	2955	4215	4178.98	2.55	-23558	-23559	4628	4421	4293	4086	3958	4357	4022	551	1255	500	2860	5	1	110202945	4584	-244.71	0.62	12	0.13	-17.00	6724.00	4955	20240503	-16.04	2920	20240117	42.47	4955	-16.04	20240503	2920	42.47	20240117	4955	-16.04	20240503	2920	42.47	20240117	1.31	N	126560	500	551 억	1377814	N	N	7	N	N
126	20240902	120658	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4160	-55	5	-1.30	522517035	124939	19.28	4215	4225	4140	5470	2955	4215	4182.16	2.55	-23202	-23203	4628	4421	4293	4086	3958	4357	4022	551	1255	500	2860	5	1	110202945	4584	-244.71	0.62	12	0.11	-17.00	6724.00	4955	20240503	-16.04	2920	20240117	42.47	4955	-16.04	20240503	2920	42.47	20240117	4955	-16.04	20240503	2920	42.47	20240117	1.31	N	126560	500	551 억	1378170	N	N	7	N	N
127	20240902	110652	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4150	-65	5	-1.54	465226165	111129	17.15	4215	4225	4150	5470	2955	4215	4186.35	2.55	-22771	-22772	4628	4421	4293	4086	3958	4357	4022	551	1255	500	2860	5	1	110202945	4573	-244.12	0.62	12	0.10	-17.00	6724.00	4955	20240503	-16.25	2920	20240117	42.12	4955	-16.25	20240503	2920	42.12	20240117	4955	-16.25	20240503	2920	42.12	20240117	1.31	N	126560	500	551 억	1378601	N	N	7	N	N
128	20240902	100651	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4210	-5	5	-0.12	313675765	74884	11.56	4215	4225	4150	5470	2955	4215	4188.81	2.58	-9002	-9002	4628	4421	4293	4086	3958	4357	4022	551	1255	500	2860	5	1	110202945	4640	-247.65	0.63	12	0.07	-17.00	6724.00	4955	20240503	-15.04	2920	20240117	44.18	4955	-15.04	20240503	2920	44.18	20240117	4955	-15.04	20240503	2920	44.18	20240117	1.31	N	126560	500	551 억	1392370	N	N	7	N	N
129	20240902	090646	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4200	-15	5	-0.36	54447465	13004	2.01	4215	4215	4150	5470	2955	4215	4186.87	2.59	-900	-900	4628	4421	4293	4086	3958	4357	4022	551	1255	500	2860	5	1	110202945	4629	-247.06	0.62	12	0.01	-17.00	6724.00	4955	20240503	-15.24	2920	20240117	43.84	4955	-15.24	20240503	2920	43.84	20240117	4955	-15.24	20240503	2920	43.84	20240117	1.31	N	126560	500	551 억	1400472	N	N	7	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History