KissMeData/006490/price/prices-20240201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240229	160216	57	100.00	KOSPI	통신업	N	N	N	N	N	1297	20	2	1.57	281404321	217922	96.76	1277	1316	1264	1660	894	1277	1291.31	3.73	17215	1309	1292	1282	1265	1255	1288	1261	581	383	500	910	1	1	116200150	1507	-19.95	2.23	12	0.19	-65.00	582.00	1700	20230620	-23.71	1140	20231010	13.77	1480	-12.36	20240131	1225	5.88	20240102	1700	-23.71	20230620	1140	13.77	20231010	0.24	N	006490	500	581 억	4337089	N	N	200	N	N
3	20240229	150216	57	100.00	KOSPI	통신업	N	N	N	N	N	1291	14	2	1.10	251774417	194985	86.58	1277	1316	1264	1660	894	1277	1291.27	3.73	24152	1309	1292	1282	1265	1255	1288	1261	581	383	500	910	1	1	116200150	1500	-19.86	2.22	12	0.17	-65.00	582.00	1700	20230620	-24.06	1140	20231010	13.25	1480	-12.77	20240131	1225	5.39	20240102	1700	-24.06	20230620	1140	13.25	20231010	0.24	N	006490	500	581 억	4337089	N	N	555	N	N
4	20240229	140216	57	100.00	KOSPI	통신업	N	N	N	N	N	1283	6	2	0.47	240883909	186526	82.82	1277	1316	1264	1660	894	1277	1291.44	3.73	27287	1309	1292	1282	1265	1255	1288	1261	581	383	500	910	1	1	116200150	1491	-19.74	2.20	12	0.16	-65.00	582.00	1700	20230620	-24.53	1140	20231010	12.54	1480	-13.31	20240131	1225	4.73	20240102	1700	-24.53	20230620	1140	12.54	20231010	0.24	N	006490	500	581 억	4337089	N	N	555	N	N
5	20240229	130217	57	100.00	KOSPI	통신업	N	N	N	N	N	1298	21	2	1.64	212268679	164260	72.94	1277	1316	1264	1660	894	1277	1292.30	3.73	22192	1309	1292	1282	1265	1255	1288	1261	581	383	500	910	1	1	116200150	1508	-19.97	2.23	12	0.14	-65.00	582.00	1700	20230620	-23.65	1140	20231010	13.86	1480	-12.30	20240131	1225	5.96	20240102	1700	-23.65	20230620	1140	13.86	20231010	0.24	N	006490	500	581 억	4337089	N	N	555	N	N
6	20240229	120217	57	100.00	KOSPI	통신업	N	N	N	N	N	1302	25	2	1.96	189136837	146443	65.02	1277	1316	1264	1660	894	1277	1291.56	3.73	28278	1309	1292	1282	1265	1255	1288	1261	581	383	500	910	1	1	116200150	1513	-20.03	2.24	12	0.13	-65.00	582.00	1700	20230620	-23.41	1140	20231010	14.21	1480	-12.03	20240131	1225	6.29	20240102	1700	-23.41	20230620	1140	14.21	20231010	0.24	N	006490	500	581 억	4337089	N	N	555	N	N
7	20240229	110217	57	100.00	KOSPI	통신업	N	N	N	N	N	1309	32	2	2.51	178071062	137968	61.26	1277	1316	1264	1660	894	1277	1290.69	3.73	27742	1309	1292	1282	1265	1255	1288	1261	581	383	500	910	1	1	116200150	1521	-20.14	2.25	12	0.12	-65.00	582.00	1700	20230620	-23.00	1140	20231010	14.82	1480	-11.55	20240131	1225	6.86	20240102	1700	-23.00	20230620	1140	14.82	20231010	0.24	N	006490	500	581 억	4337089	N	N	555	N	N
8	20240229	100217	57	100.00	KOSPI	통신업	N	N	N	N	N	1294	17	2	1.33	76293056	59771	26.54	1277	1294	1264	1660	894	1277	1276.42	3.73	13052	1309	1292	1282	1265	1255	1288	1261	581	383	500	910	1	1	116200150	1504	-19.91	2.22	12	0.05	-65.00	582.00	1700	20230620	-23.88	1140	20231010	13.51	1480	-12.57	20240131	1225	5.63	20240102	1700	-23.88	20230620	1140	13.51	20231010	0.24	N	006490	500	581 억	4337089	N	N	555	N	N
9	20240229	090217	57	100.00	KOSPI	통신업	N	N	N	N	N	1274	-3	5	-0.23	22835857	17886	7.94	1277	1279	1274	1660	894	1277	1276.74	3.73	9727	1309	1292	1282	1265	1255	1288	1261	581	383	500	910	1	1	116200150	1480	-19.60	2.19	12	0.02	-65.00	582.00	1700	20230620	-25.06	1140	20231010	11.75	1480	-13.92	20240131	1225	4.00	20240102	1700	-25.06	20230620	1140	11.75	20231010	0.24	N	006490	500	581 억	4337089	N	N	555	N	N
10	20240228	160203	57	100.00	KOSPI	통신업	N	N	N	N	N	1277	-13	5	-1.01	286522269	223855	82.71	1295	1299	1272	1677	903	1290	1279.90	3.79	-73714	1350	1320	1300	1270	1250	1310	1260	581	387	500	920	1	1	116200150	1484	-19.65	2.19	12	0.19	-65.00	582.00	1700	20230620	-24.88	1140	20231010	12.02	1480	-13.72	20240131	1225	4.24	20240102	1700	-24.88	20230620	1140	12.02	20231010	0.26	N	006490	500	581 억	4406166	N	N	555	N	N
11	20240228	150207	57	100.00	KOSPI	통신업	N	N	N	N	N	1276	-14	5	-1.09	225588088	176269	65.12	1295	1299	1272	1677	903	1290	1279.74	3.79	-63312	1350	1320	1300	1270	1250	1310	1260	581	387	500	920	1	1	116200150	1483	-19.63	2.19	12	0.15	-65.00	582.00	1700	20230620	-24.94	1140	20231010	11.93	1480	-13.78	20240131	1225	4.16	20240102	1700	-24.94	20230620	1140	11.93	20231010	0.26	N	006490	500	581 억	4406166	N	N	45	N	N
12	20240228	140216	57	100.00	KOSPI	통신업	N	N	N	N	N	1274	-16	5	-1.24	203615472	159043	58.76	1295	1299	1272	1677	903	1290	1280.20	3.79	-61036	1350	1320	1300	1270	1250	1310	1260	581	387	500	920	1	1	116200150	1480	-19.60	2.19	12	0.14	-65.00	582.00	1700	20230620	-25.06	1140	20231010	11.75	1480	-13.92	20240131	1225	4.00	20240102	1700	-25.06	20230620	1140	11.75	20231010	0.26	N	006490	500	581 억	4406166	N	N	45	N	N
13	20240228	130216	57	100.00	KOSPI	통신업	N	N	N	N	N	1272	-18	5	-1.40	186113924	145330	53.69	1295	1299	1272	1677	903	1290	1280.57	3.79	-53729	1350	1320	1300	1270	1250	1310	1260	581	387	500	920	1	1	116200150	1478	-19.57	2.19	12	0.13	-65.00	582.00	1700	20230620	-25.18	1140	20231010	11.58	1480	-14.05	20240131	1225	3.84	20240102	1700	-25.18	20230620	1140	11.58	20231010	0.26	N	006490	500	581 억	4406166	N	N	45	N	N
14	20240228	120218	57	100.00	KOSPI	통신업	N	N	N	N	N	1284	-6	5	-0.47	127293063	99265	36.67	1295	1299	1275	1677	903	1290	1282.29	3.79	-12256	1350	1320	1300	1270	1250	1310	1260	581	387	500	920	1	1	116200150	1492	-19.75	2.21	12	0.09	-65.00	582.00	1700	20230620	-24.47	1140	20231010	12.63	1480	-13.24	20240131	1225	4.82	20240102	1700	-24.47	20230620	1140	12.63	20231010	0.26	N	006490	500	581 억	4406166	N	N	45	N	N
15	20240228	110211	57	100.00	KOSPI	통신업	N	N	N	N	N	1279	-11	5	-0.85	114088707	88944	32.86	1295	1299	1275	1677	903	1290	1282.63	3.79	-15906	1350	1320	1300	1270	1250	1310	1260	581	387	500	920	1	1	116200150	1486	-19.68	2.20	12	0.08	-65.00	582.00	1700	20230620	-24.76	1140	20231010	12.19	1480	-13.58	20240131	1225	4.41	20240102	1700	-24.76	20230620	1140	12.19	20231010	0.26	N	006490	500	581 억	4406166	N	N	45	N	N
16	20240228	100217	57	100.00	KOSPI	통신업	N	N	N	N	N	1287	-3	5	-0.23	70280683	54688	20.21	1295	1299	1281	1677	903	1290	1285.04	3.79	-3685	1350	1320	1300	1270	1250	1310	1260	581	387	500	920	1	1	116200150	1495	-19.80	2.21	12	0.05	-65.00	582.00	1700	20230620	-24.29	1140	20231010	12.89	1480	-13.04	20240131	1225	5.06	20240102	1700	-24.29	20230620	1140	12.89	20231010	0.26	N	006490	500	581 억	4406166	N	N	45	N	N
17	20240228	090216	57	100.00	KOSPI	통신업	N	N	N	N	N	1295	5	2	0.39	4561623	3526	1.30	1295	1295	1293	1677	903	1290	1295.00	3.79	-528	1350	1320	1300	1270	1250	1310	1260	581	387	500	920	1	1	116200150	1505	-19.92	2.23	12	0.00	-65.00	582.00	1700	20230620	-23.82	1140	20231010	13.60	1480	-12.50	20240131	1225	5.71	20240102	1700	-23.82	20230620	1140	13.60	20231010	0.26	N	006490	500	581 억	4406166	N	N	45	N	N
18	20240227	160217	57	100.00	KOSPI	통신업	N	N	N	N	N	1290	-16	5	-1.23	349371472	269525	58.06	1297	1330	1280	1697	915	1306	1296.28	3.76	43667	1364	1334	1304	1274	1244	1350	1290	581	391	500	940	1	1	116200150	1499	-19.85	2.22	12	0.23	-65.00	582.00	1700	20230620	-24.12	1140	20231010	13.16	1480	-12.84	20240131	1225	5.31	20240102	1700	-24.12	20230620	1140	13.16	20231010	0.25	N	006490	500	581 억	4366776	N	N	45	N	N
19	20240227	150217	57	100.00	KOSPI	통신업	N	N	N	N	N	1298	-8	5	-0.61	341617253	263520	56.77	1297	1330	1280	1697	915	1306	1296.36	3.76	44774	1364	1334	1304	1274	1244	1350	1290	581	391	500	940	1	1	116200150	1508	-19.97	2.23	12	0.23	-65.00	582.00	1700	20230620	-23.65	1140	20231010	13.86	1480	-12.30	20240131	1225	5.96	20240102	1700	-23.65	20230620	1140	13.86	20231010	0.25	N	006490	500	581 억	4366776	N	N	74	N	N
20	20240227	140218	57	100.00	KOSPI	통신업	N	N	N	N	N	1299	-7	5	-0.54	299253308	230630	49.68	1297	1330	1280	1697	915	1306	1297.55	3.76	41814	1364	1334	1304	1274	1244	1350	1290	581	391	500	940	1	1	116200150	1509	-19.98	2.23	12	0.20	-65.00	582.00	1700	20230620	-23.59	1140	20231010	13.95	1480	-12.23	20240131	1225	6.04	20240102	1700	-23.59	20230620	1140	13.95	20231010	0.25	N	006490	500	581 억	4366776	N	N	74	N	N
21	20240227	130204	57	100.00	KOSPI	통신업	N	N	N	N	N	1305	-1	5	-0.08	244906627	188588	40.63	1297	1330	1280	1697	915	1306	1298.63	3.76	37526	1364	1334	1304	1274	1244	1350	1290	581	391	500	940	1	1	116200150	1516	-20.08	2.24	12	0.16	-65.00	582.00	1700	20230620	-23.24	1140	20231010	14.47	1480	-11.82	20240131	1225	6.53	20240102	1700	-23.24	20230620	1140	14.47	20231010	0.25	N	006490	500	581 억	4366776	N	N	74	N	N
22	20240227	120217	57	100.00	KOSPI	통신업	N	N	N	N	N	1302	-4	5	-0.31	190805081	146869	31.64	1297	1330	1280	1697	915	1306	1299.15	3.76	25914	1364	1334	1304	1274	1244	1350	1290	581	391	500	940	1	1	116200150	1513	-20.03	2.24	12	0.13	-65.00	582.00	1700	20230620	-23.41	1140	20231010	14.21	1480	-12.03	20240131	1225	6.29	20240102	1700	-23.41	20230620	1140	14.21	20231010	0.25	N	006490	500	581 억	4366776	N	N	74	N	N
23	20240227	110217	57	100.00	KOSPI	통신업	N	N	N	N	N	1299	-7	5	-0.54	161805341	124484	26.82	1297	1330	1280	1697	915	1306	1299.81	3.76	23624	1364	1334	1304	1274	1244	1350	1290	581	391	500	940	1	1	116200150	1509	-19.98	2.23	12	0.11	-65.00	582.00	1700	20230620	-23.59	1140	20231010	13.95	1480	-12.23	20240131	1225	6.04	20240102	1700	-23.59	20230620	1140	13.95	20231010	0.25	N	006490	500	581 억	4366776	N	N	74	N	N
24	20240227	100216	57	100.00	KOSPI	통신업	N	N	N	N	N	1309	3	2	0.23	82353461	63651	13.71	1297	1317	1280	1697	915	1306	1293.83	3.76	5972	1364	1334	1304	1274	1244	1350	1290	581	391	500	940	1	1	116200150	1521	-20.14	2.25	12	0.05	-65.00	582.00	1700	20230620	-23.00	1140	20231010	14.82	1480	-11.55	20240131	1225	6.86	20240102	1700	-23.00	20230620	1140	14.82	20231010	0.25	N	006490	500	581 억	4366776	N	N	74	N	N
25	20240227	090217	57	100.00	KOSPI	통신업	N	N	N	N	N	1317	11	2	0.84	5873879	4523	0.97	1297	1317	1297	1697	915	1306	1298.67	3.76	1580	1364	1334	1304	1274	1244	1350	1290	581	391	500	940	1	1	116200150	1530	-20.26	2.26	12	0.00	-65.00	582.00	1700	20230620	-22.53	1140	20231010	15.53	1480	-11.01	20240131	1225	7.51	20240102	1700	-22.53	20230620	1140	15.53	20231010	0.25	N	006490	500	581 억	4366776	N	N	74	N	N
26	20240226	160215	57	100.00	KOSPI	통신업	N	N	N	N	N	1306	25	2	1.95	606471904	464008	248.25	1291	1334	1274	1665	897	1281	1307.03	3.82	-61188	1309	1295	1277	1263	1245	1302	1270	581	384	500	920	1	1	116200150	1518	-20.09	2.24	12	0.40	-65.00	582.00	1700	20230620	-23.18	1140	20231010	14.56	1480	-11.76	20240131	1225	6.61	20240102	1700	-23.18	20230620	1140	14.56	20231010	0.24	N	006490	500	581 억	4441294	N	N	74	N	N
27	20240226	150216	57	100.00	KOSPI	통신업	N	N	N	N	N	1314	33	2	2.58	554979247	424729	227.24	1291	1334	1274	1665	897	1281	1306.67	3.82	-41845	1309	1295	1277	1263	1245	1302	1270	581	384	500	920	1	1	116200150	1527	-20.22	2.26	12	0.37	-65.00	582.00	1700	20230620	-22.71	1140	20231010	15.26	1480	-11.22	20240131	1225	7.27	20240102	1700	-22.71	20230620	1140	15.26	20231010	0.24	N	006490	500	581 억	4441294	N	N	22	N	N
28	20240226	140216	57	100.00	KOSPI	통신업	N	N	N	N	N	1291	10	2	0.78	491984796	376374	201.37	1291	1334	1274	1665	897	1281	1307.17	3.82	-42329	1309	1295	1277	1263	1245	1302	1270	581	384	500	920	1	1	116200150	1500	-19.86	2.22	12	0.32	-65.00	582.00	1700	20230620	-24.06	1140	20231010	13.25	1480	-12.77	20240131	1225	5.39	20240102	1700	-24.06	20230620	1140	13.25	20231010	0.24	N	006490	500	581 억	4441294	N	N	22	N	N
29	20240226	130215	57	100.00	KOSPI	통신업	N	N	N	N	N	1300	19	2	1.48	462961147	353984	189.39	1291	1334	1274	1665	897	1281	1307.86	3.82	-29494	1309	1295	1277	1263	1245	1302	1270	581	384	500	920	1	1	116200150	1511	-20.00	2.23	12	0.30	-65.00	582.00	1700	20230620	-23.53	1140	20231010	14.04	1480	-12.16	20240131	1225	6.12	20240102	1700	-23.53	20230620	1140	14.04	20231010	0.24	N	006490	500	581 억	4441294	N	N	22	N	N
30	20240226	120215	57	100.00	KOSPI	통신업	N	N	N	N	N	1297	16	2	1.25	434504147	331982	177.62	1291	1334	1274	1665	897	1281	1308.82	3.82	-26396	1309	1295	1277	1263	1245	1302	1270	581	384	500	920	1	1	116200150	1507	-19.95	2.23	12	0.29	-65.00	582.00	1700	20230620	-23.71	1140	20231010	13.77	1480	-12.36	20240131	1225	5.88	20240102	1700	-23.71	20230620	1140	13.77	20231010	0.24	N	006490	500	581 억	4441294	N	N	22	N	N
31	20240226	110215	57	100.00	KOSPI	통신업	N	N	N	N	N	1300	19	2	1.48	389284274	297056	158.93	1291	1334	1274	1665	897	1281	1310.47	3.82	-11686	1309	1295	1277	1263	1245	1302	1270	581	384	500	920	1	1	116200150	1511	-20.00	2.23	12	0.26	-65.00	582.00	1700	20230620	-23.53	1140	20231010	14.04	1480	-12.16	20240131	1225	6.12	20240102	1700	-23.53	20230620	1140	14.04	20231010	0.24	N	006490	500	581 억	4441294	N	N	22	N	N
32	20240226	100213	57	100.00	KOSPI	통신업	N	N	N	N	N	1323	42	2	3.28	282410746	215869	115.49	1291	1334	1274	1665	897	1281	1308.25	3.82	12392	1309	1295	1277	1263	1245	1302	1270	581	384	500	920	1	1	116200150	1537	-20.35	2.27	12	0.19	-65.00	582.00	1700	20230620	-22.18	1140	20231010	16.05	1480	-10.61	20240131	1225	8.00	20240102	1700	-22.18	20230620	1140	16.05	20231010	0.24	N	006490	500	581 억	4441294	N	N	22	N	N
33	20240226	090211	57	100.00	KOSPI	통신업	N	N	N	N	N	1297	16	2	1.25	8224667	6351	3.40	1291	1298	1291	1665	897	1281	1295.02	3.82	-3206	1309	1295	1277	1263	1245	1302	1270	581	384	500	920	1	1	116200150	1507	-19.95	2.23	12	0.01	-65.00	582.00	1700	20230620	-23.71	1140	20231010	13.77	1480	-12.36	20240131	1225	5.88	20240102	1700	-23.71	20230620	1140	13.77	20231010	0.24	N	006490	500	581 억	4441294	N	N	22	N	N
34	20240223	160213	57	100.00	KOSPI	통신업	N	N	N	N	N	1281	15	2	1.18	238055345	186640	111.23	1268	1291	1259	1645	887	1266	1275.44	3.81	8260	1308	1286	1276	1254	1244	1282	1250	581	379	500	910	1	1	116200150	1489	-19.71	2.20	12	0.16	-65.00	582.00	1700	20230620	-24.65	1140	20231010	12.37	1480	-13.45	20240131	1225	4.57	20240102	1700	-24.65	20230620	1140	12.37	20231010	0.24	N	006490	500	581 억	4427331	N	N	22	N	N
35	20240223	150215	57	100.00	KOSPI	통신업	N	N	N	N	N	1276	10	2	0.79	216291634	169636	101.10	1268	1291	1259	1645	887	1266	1275.03	3.81	-473	1308	1286	1276	1254	1244	1282	1250	581	379	500	910	1	1	116200150	1483	-19.63	2.19	12	0.15	-65.00	582.00	1700	20230620	-24.94	1140	20231010	11.93	1480	-13.78	20240131	1225	4.16	20240102	1700	-24.94	20230620	1140	11.93	20231010	0.24	N	006490	500	581 억	4427331	N	N	72	N	N
36	20240223	140213	57	100.00	KOSPI	통신업	N	N	N	N	N	1278	12	2	0.95	193016092	151407	90.23	1268	1291	1259	1645	887	1266	1274.82	3.81	-4823	1308	1286	1276	1254	1244	1282	1250	581	379	500	910	1	1	116200150	1485	-19.66	2.20	12	0.13	-65.00	582.00	1700	20230620	-24.82	1140	20231010	12.11	1480	-13.65	20240131	1225	4.33	20240102	1700	-24.82	20230620	1140	12.11	20231010	0.24	N	006490	500	581 억	4427331	N	N	72	N	N
37	20240223	130213	57	100.00	KOSPI	통신업	N	N	N	N	N	1277	11	2	0.87	186338921	146181	87.12	1268	1291	1259	1645	887	1266	1274.71	3.81	-4967	1308	1286	1276	1254	1244	1282	1250	581	379	500	910	1	1	116200150	1484	-19.65	2.19	12	0.13	-65.00	582.00	1700	20230620	-24.88	1140	20231010	12.02	1480	-13.72	20240131	1225	4.24	20240102	1700	-24.88	20230620	1140	12.02	20231010	0.24	N	006490	500	581 억	4427331	N	N	72	N	N
38	20240223	120213	57	100.00	KOSPI	통신업	N	N	N	N	N	1279	13	2	1.03	165667606	130012	77.48	1268	1291	1259	1645	887	1266	1274.25	3.81	-5163	1308	1286	1276	1254	1244	1282	1250	581	379	500	910	1	1	116200150	1486	-19.68	2.20	12	0.11	-65.00	582.00	1700	20230620	-24.76	1140	20231010	12.19	1480	-13.58	20240131	1225	4.41	20240102	1700	-24.76	20230620	1140	12.19	20231010	0.24	N	006490	500	581 억	4427331	N	N	72	N	N
39	20240223	110213	57	100.00	KOSPI	통신업	N	N	N	N	N	1280	14	2	1.11	141969541	111456	66.42	1268	1291	1259	1645	887	1266	1273.77	3.81	-6708	1308	1286	1276	1254	1244	1282	1250	581	379	500	910	1	1	116200150	1487	-19.69	2.20	12	0.10	-65.00	582.00	1700	20230620	-24.71	1140	20231010	12.28	1480	-13.51	20240131	1225	4.49	20240102	1700	-24.71	20230620	1140	12.28	20231010	0.24	N	006490	500	581 억	4427331	N	N	72	N	N
40	20240223	100211	57	100.00	KOSPI	통신업	N	N	N	N	N	1277	11	2	0.87	88308807	69601	41.48	1268	1278	1259	1645	887	1266	1268.79	3.81	-14090	1308	1286	1276	1254	1244	1282	1250	581	379	500	910	1	1	116200150	1484	-19.65	2.19	12	0.06	-65.00	582.00	1700	20230620	-24.88	1140	20231010	12.02	1480	-13.72	20240131	1225	4.24	20240102	1700	-24.88	20230620	1140	12.02	20231010	0.24	N	006490	500	581 억	4427331	N	N	72	N	N
41	20240223	090213	57	100.00	KOSPI	통신업	N	N	N	N	N	1268	2	2	0.16	12964566	10217	6.09	1268	1278	1268	1645	887	1266	1268.92	3.81	5221	1308	1286	1276	1254	1244	1282	1250	581	379	500	910	1	1	116200150	1473	-19.51	2.18	12	0.01	-65.00	582.00	1700	20230620	-25.41	1140	20231010	11.23	1480	-14.32	20240131	1225	3.51	20240102	1700	-25.41	20230620	1140	11.23	20231010	0.24	N	006490	500	581 억	4427331	N	N	72	N	N
42	20240222	160206	57	100.00	KOSPI	통신업	N	N	N	N	N	1266	-12	5	-0.94	212634582	166287	76.07	1278	1298	1266	1661	895	1278	1278.72	3.82	-11982	1340	1308	1292	1260	1244	1301	1253	581	383	500	920	1	1	116200150	1471	-19.48	2.18	12	0.14	-65.00	582.00	1700	20230216	-25.53	1140	20231010	11.05	1480	-14.46	20240131	1225	3.35	20240102	1700	-25.53	20230620	1140	11.05	20231010	0.24	N	006490	500	581 억	4441520	N	N	72	N	N
43	20240222	150212	57	100.00	KOSPI	통신업	N	N	N	N	N	1273	-5	5	-0.39	175586146	137050	62.70	1278	1298	1268	1661	895	1278	1281.18	3.82	-2184	1340	1308	1292	1260	1244	1301	1253	581	383	500	920	1	1	116200150	1479	-19.58	2.19	12	0.12	-65.00	582.00	1700	20230216	-25.12	1140	20231010	11.67	1480	-13.99	20240131	1225	3.92	20240102	1700	-25.12	20230620	1140	11.67	20231010	0.24	N	006490	500	581 억	4441520	N	N	4	N	N
44	20240222	140213	57	100.00	KOSPI	통신업	N	N	N	N	N	1273	-5	5	-0.39	166961093	130263	59.59	1278	1298	1268	1661	895	1278	1281.72	3.82	-1516	1340	1308	1292	1260	1244	1301	1253	581	383	500	920	1	1	116200150	1479	-19.58	2.19	12	0.11	-65.00	582.00	1700	20230216	-25.12	1140	20231010	11.67	1480	-13.99	20240131	1225	3.92	20240102	1700	-25.12	20230620	1140	11.67	20231010	0.24	N	006490	500	581 억	4441520	N	N	4	N	N
45	20240222	130211	57	100.00	KOSPI	통신업	N	N	N	N	N	1280	2	2	0.16	122901859	95708	43.78	1278	1298	1271	1661	895	1278	1284.13	3.82	-75	1340	1308	1292	1260	1244	1301	1253	581	383	500	920	1	1	116200150	1487	-19.69	2.20	12	0.08	-65.00	582.00	1700	20230216	-24.71	1140	20231010	12.28	1480	-13.51	20240131	1225	4.49	20240102	1700	-24.71	20230620	1140	12.28	20231010	0.24	N	006490	500	581 억	4441520	N	N	4	N	N
46	20240222	120212	57	100.00	KOSPI	통신업	N	N	N	N	N	1285	7	2	0.55	91775897	71411	32.67	1278	1298	1271	1661	895	1278	1285.18	3.82	14	1340	1308	1292	1260	1244	1301	1253	581	383	500	920	1	1	116200150	1493	-19.77	2.21	12	0.06	-65.00	582.00	1700	20230216	-24.41	1140	20231010	12.72	1480	-13.18	20240131	1225	4.90	20240102	1700	-24.41	20230620	1140	12.72	20231010	0.24	N	006490	500	581 억	4441520	N	N	4	N	N
47	20240222	110212	57	100.00	KOSPI	통신업	N	N	N	N	N	1294	16	2	1.25	87246658	67895	31.06	1278	1298	1271	1661	895	1278	1285.02	3.82	699	1340	1308	1292	1260	1244	1301	1253	581	383	500	920	1	1	116200150	1504	-19.91	2.22	12	0.06	-65.00	582.00	1700	20230216	-23.88	1140	20231010	13.51	1480	-12.57	20240131	1225	5.63	20240102	1700	-23.88	20230620	1140	13.51	20231010	0.24	N	006490	500	581 억	4441520	N	N	4	N	N
48	20240222	100210	57	100.00	KOSPI	통신업	N	N	N	N	N	1290	12	2	0.94	33182999	25938	11.87	1278	1290	1271	1661	895	1278	1279.32	3.82	-4471	1340	1308	1292	1260	1244	1301	1253	581	383	500	920	1	1	116200150	1499	-19.85	2.22	12	0.02	-65.00	582.00	1700	20230216	-24.12	1140	20231010	13.16	1480	-12.84	20240131	1225	5.31	20240102	1700	-24.12	20230620	1140	13.16	20231010	0.24	N	006490	500	581 억	4441520	N	N	4	N	N
49	20240222	090211	57	100.00	KOSPI	통신업	N	N	N	N	N	1275	-3	5	-0.23	1296099	1014	0.46	1278	1280	1275	1661	895	1278	1278.20	3.82	-733	1340	1308	1292	1260	1244	1301	1253	581	383	500	920	1	1	116200150	1482	-19.62	2.19	12	0.00	-65.00	582.00	1700	20230216	-25.00	1140	20231010	11.84	1480	-13.85	20240131	1225	4.08	20240102	1700	-25.00	20230620	1140	11.84	20231010	0.24	N	006490	500	581 억	4441520	N	N	4	N	N
50	20240221	160210	57	100.00	KOSPI	통신업	N	N	N	N	N	1278	-30	5	-2.29	281217279	218000	58.49	1310	1324	1276	1700	916	1308	1289.99	3.87	-50352	1390	1349	1299	1258	1208	1369	1278	581	392	500	940	1	1	116200150	1485	-19.66	2.20	12	0.19	-65.00	582.00	1700	20230216	-24.82	1140	20231010	12.11	1480	-13.65	20240131	1225	4.33	20240102	1700	-24.82	20230620	1140	12.11	20231010	0.24	N	006490	500	581 억	4493227	N	N	4	N	N
51	20240221	150209	57	100.00	KOSPI	통신업	N	N	N	N	N	1283	-25	5	-1.91	197410866	152435	40.90	1310	1324	1283	1700	916	1308	1295.05	3.87	-50926	1390	1349	1299	1258	1208	1369	1278	581	392	500	940	1	1	116200150	1491	-19.74	2.20	12	0.13	-65.00	582.00	1700	20230216	-24.53	1140	20231010	12.54	1480	-13.31	20240131	1225	4.73	20240102	1700	-24.53	20230620	1140	12.54	20231010	0.24	N	006490	500	581 억	4493227	N	N	71	N	N
52	20240221	140210	57	100.00	KOSPI	통신업	N	N	N	N	N	1290	-18	5	-1.38	165068995	127318	34.16	1310	1324	1285	1700	916	1308	1296.51	3.87	-48538	1390	1349	1299	1258	1208	1369	1278	581	392	500	940	1	1	116200150	1499	-19.85	2.22	12	0.11	-65.00	582.00	1700	20230216	-24.12	1140	20231010	13.16	1480	-12.84	20240131	1225	5.31	20240102	1700	-24.12	20230620	1140	13.16	20231010	0.24	N	006490	500	581 억	4493227	N	N	71	N	N
53	20240221	130210	57	100.00	KOSPI	통신업	N	N	N	N	N	1290	-18	5	-1.38	142997267	110182	29.56	1310	1324	1286	1700	916	1308	1297.83	3.87	-46146	1390	1349	1299	1258	1208	1369	1278	581	392	500	940	1	1	116200150	1499	-19.85	2.22	12	0.09	-65.00	582.00	1700	20230216	-24.12	1140	20231010	13.16	1480	-12.84	20240131	1225	5.31	20240102	1700	-24.12	20230620	1140	13.16	20231010	0.24	N	006490	500	581 억	4493227	N	N	71	N	N
54	20240221	120210	57	100.00	KOSPI	통신업	N	N	N	N	N	1297	-11	5	-0.84	110784915	85211	22.86	1310	1324	1292	1700	916	1308	1300.12	3.87	-27112	1390	1349	1299	1258	1208	1369	1278	581	392	500	940	1	1	116200150	1507	-19.95	2.23	12	0.07	-65.00	582.00	1700	20230216	-23.71	1140	20231010	13.77	1480	-12.36	20240131	1225	5.88	20240102	1700	-23.71	20230620	1140	13.77	20231010	0.24	N	006490	500	581 억	4493227	N	N	71	N	N
55	20240221	110211	57	100.00	KOSPI	통신업	N	N	N	N	N	1294	-14	5	-1.07	92037526	70724	18.97	1310	1324	1292	1700	916	1308	1301.36	3.87	-26199	1390	1349	1299	1258	1208	1369	1278	581	392	500	940	1	1	116200150	1504	-19.91	2.22	12	0.06	-65.00	582.00	1700	20230216	-23.88	1140	20231010	13.51	1480	-12.57	20240131	1225	5.63	20240102	1700	-23.88	20230620	1140	13.51	20231010	0.24	N	006490	500	581 억	4493227	N	N	71	N	N
56	20240221	100210	57	100.00	KOSPI	통신업	N	N	N	N	N	1301	-7	5	-0.54	69786875	53614	14.38	1310	1324	1292	1700	916	1308	1301.65	3.87	-21420	1390	1349	1299	1258	1208	1369	1278	581	392	500	940	1	1	116200150	1512	-20.02	2.24	12	0.05	-65.00	582.00	1700	20230216	-23.47	1140	20231010	14.12	1480	-12.09	20240131	1225	6.20	20240102	1700	-23.47	20230620	1140	14.12	20231010	0.24	N	006490	500	581 억	4493227	N	N	71	N	N
57	20240221	090210	57	100.00	KOSPI	통신업	N	N	N	N	N	1321	13	2	0.99	11215116	8536	2.29	1310	1324	1309	1700	916	1308	1313.86	3.87	-6451	1390	1349	1299	1258	1208	1369	1278	581	392	500	940	1	1	116200150	1535	-20.32	2.27	12	0.01	-65.00	582.00	1700	20230216	-22.29	1140	20231010	15.88	1480	-10.74	20240131	1225	7.84	20240102	1700	-22.29	20230620	1140	15.88	20231010	0.24	N	006490	500	581 억	4493227	N	N	71	N	N
58	20240220	160207	57	100.00	KOSPI	통신업	N	N	N	N	N	1308	28	2	2.19	475017727	368447	129.90	1291	1340	1249	1664	896	1280	1289.24	3.90	-37292	1345	1312	1296	1263	1247	1304	1255	581	384	500	920	1	1	116200150	1520	-20.12	2.25	12	0.32	-65.00	582.00	1700	20230216	-23.06	1140	20231010	14.74	1480	-11.62	20240131	1225	6.78	20240102	1700	-23.06	20230620	1140	14.74	20231010	0.24	N	006490	500	581 억	4528166	N	N	71	N	N
59	20240220	150209	57	100.00	KOSPI	통신업	N	N	N	N	N	1306	26	2	2.03	385331943	300081	105.80	1291	1340	1249	1664	896	1280	1284.09	3.90	-45903	1345	1312	1296	1263	1247	1304	1255	581	384	500	920	1	1	116200150	1518	-20.09	2.24	12	0.26	-65.00	582.00	1700	20230216	-23.18	1140	20231010	14.56	1480	-11.76	20240131	1225	6.61	20240102	1700	-23.18	20230620	1140	14.56	20231010	0.24	N	006490	500	581 억	4528166	N	N	214	N	N
60	20240220	140209	57	100.00	KOSPI	통신업	N	N	N	N	N	1280	0	3	0.00	282372402	220188	77.63	1291	1340	1249	1664	896	1280	1282.42	3.90	-42060	1345	1312	1296	1263	1247	1304	1255	581	384	500	920	1	1	116200150	1487	-19.69	2.20	12	0.19	-65.00	582.00	1700	20230216	-24.71	1140	20231010	12.28	1480	-13.51	20240131	1225	4.49	20240102	1700	-24.71	20230620	1140	12.28	20231010	0.24	N	006490	500	581 억	4528166	N	N	214	N	N
61	20240220	130209	57	100.00	KOSPI	통신업	N	N	N	N	N	1275	-5	5	-0.39	253090014	197204	69.53	1291	1340	1249	1664	896	1280	1283.39	3.90	-38248	1345	1312	1296	1263	1247	1304	1255	581	384	500	920	1	1	116200150	1482	-19.62	2.19	12	0.17	-65.00	582.00	1700	20230216	-25.00	1140	20231010	11.84	1480	-13.85	20240131	1225	4.08	20240102	1700	-25.00	20230620	1140	11.84	20231010	0.24	N	006490	500	581 억	4528166	N	N	214	N	N
62	20240220	120208	57	100.00	KOSPI	통신업	N	N	N	N	N	1280	0	3	0.00	247434414	192773	67.97	1291	1340	1249	1664	896	1280	1283.55	3.90	-38379	1345	1312	1296	1263	1247	1304	1255	581	384	500	920	1	1	116200150	1487	-19.69	2.20	12	0.17	-65.00	582.00	1700	20230216	-24.71	1140	20231010	12.28	1480	-13.51	20240131	1225	4.49	20240102	1700	-24.71	20230620	1140	12.28	20231010	0.24	N	006490	500	581 억	4528166	N	N	214	N	N
63	20240220	110207	57	100.00	KOSPI	통신업	N	N	N	N	N	1289	9	2	0.70	225209812	175396	61.84	1291	1340	1249	1664	896	1280	1284.01	3.90	-38689	1345	1312	1296	1263	1247	1304	1255	581	384	500	920	1	1	116200150	1498	-19.83	2.21	12	0.15	-65.00	582.00	1700	20230216	-24.18	1140	20231010	13.07	1480	-12.91	20240131	1225	5.22	20240102	1700	-24.18	20230620	1140	13.07	20231010	0.24	N	006490	500	581 억	4528166	N	N	214	N	N
64	20240220	100205	57	100.00	KOSPI	통신업	N	N	N	N	N	1286	6	2	0.47	190042449	148123	52.22	1291	1340	1249	1664	896	1280	1283.00	3.90	-24228	1345	1312	1296	1263	1247	1304	1255	581	384	500	920	1	1	116200150	1494	-19.78	2.21	12	0.13	-65.00	582.00	1700	20230216	-24.35	1140	20231010	12.81	1480	-13.11	20240131	1225	4.98	20240102	1700	-24.35	20230620	1140	12.81	20231010	0.24	N	006490	500	581 억	4528166	N	N	214	N	N
65	20240220	090209	57	100.00	KOSPI	통신업	N	N	N	N	N	1299	19	2	1.48	17531239	13532	4.77	1291	1299	1290	1664	896	1280	1295.54	3.90	-5079	1345	1312	1296	1263	1247	1304	1255	581	384	500	920	1	1	116200150	1509	-19.98	2.23	12	0.01	-65.00	582.00	1700	20230216	-23.59	1140	20231010	13.95	1480	-12.23	20240131	1225	6.04	20240102	1700	-23.59	20230620	1140	13.95	20231010	0.24	N	006490	500	581 억	4528166	N	N	214	N	N
66	20240219	160209	57	100.00	KOSPI	통신업	N	N	N	N	N	1280	-17	5	-1.31	366002363	282130	206.61	1299	1329	1280	1686	908	1297	1297.33	3.94	-57021	1327	1312	1301	1286	1275	1306	1280	581	389	500	930	1	1	116200150	1487	-19.69	2.20	12	0.24	-65.00	582.00	1700	20230216	-24.71	1140	20231010	12.28	1480	-13.51	20240131	1225	4.49	20240102	1700	-24.71	20230620	1140	12.28	20231010	0.25	N	006490	500	581 억	4580586	N	N	214	N	N
67	20240219	150210	57	100.00	KOSPI	통신업	N	N	N	N	N	1284	-13	5	-1.00	331436685	255176	186.87	1299	1329	1283	1686	908	1297	1298.86	3.94	-49510	1327	1312	1301	1286	1275	1306	1280	581	389	500	930	1	1	116200150	1492	-19.75	2.21	12	0.22	-65.00	582.00	1700	20230216	-24.47	1140	20231010	12.63	1480	-13.24	20240131	1225	4.82	20240102	1700	-24.47	20230620	1140	12.63	20231010	0.25	N	006490	500	581 억	4580586	N	N	53	N	N
68	20240219	140209	57	100.00	KOSPI	통신업	N	N	N	N	N	1287	-10	5	-0.77	296805808	228234	167.14	1299	1329	1283	1686	908	1297	1300.45	3.94	-41313	1327	1312	1301	1286	1275	1306	1280	581	389	500	930	1	1	116200150	1495	-19.80	2.21	12	0.20	-65.00	582.00	1700	20230216	-24.29	1140	20231010	12.89	1480	-13.04	20240131	1225	5.06	20240102	1700	-24.29	20230620	1140	12.89	20231010	0.25	N	006490	500	581 억	4580586	N	N	53	N	N
69	20240219	130210	57	100.00	KOSPI	통신업	N	N	N	N	N	1286	-11	5	-0.85	249662409	191633	140.33	1299	1329	1283	1686	908	1297	1302.82	3.94	-27915	1327	1312	1301	1286	1275	1306	1280	581	389	500	930	1	1	116200150	1494	-19.78	2.21	12	0.16	-65.00	582.00	1700	20230216	-24.35	1140	20231010	12.81	1480	-13.11	20240131	1225	4.98	20240102	1700	-24.35	20230620	1140	12.81	20231010	0.25	N	006490	500	581 억	4580586	N	N	53	N	N
70	20240219	120208	57	100.00	KOSPI	통신업	N	N	N	N	N	1297	0	3	0.00	169408911	129489	94.83	1299	1329	1295	1686	908	1297	1308.29	3.94	-7029	1327	1312	1301	1286	1275	1306	1280	581	389	500	930	1	1	116200150	1507	-19.95	2.23	12	0.11	-65.00	582.00	1700	20230216	-23.71	1140	20231010	13.77	1480	-12.36	20240131	1225	5.88	20240102	1700	-23.71	20230620	1140	13.77	20231010	0.25	N	006490	500	581 억	4580586	N	N	53	N	N
71	20240219	110209	57	100.00	KOSPI	통신업	N	N	N	N	N	1308	11	2	0.85	123066156	93813	68.70	1299	1329	1298	1686	908	1297	1311.82	3.94	19505	1327	1312	1301	1286	1275	1306	1280	581	389	500	930	1	1	116200150	1520	-20.12	2.25	12	0.08	-65.00	582.00	1700	20230216	-23.06	1140	20231010	14.74	1480	-11.62	20240131	1225	6.78	20240102	1700	-23.06	20230620	1140	14.74	20231010	0.25	N	006490	500	581 억	4580586	N	N	53	N	N
72	20240219	100207	57	100.00	KOSPI	통신업	N	N	N	N	N	1310	13	2	1.00	100137123	76260	55.85	1299	1329	1298	1686	908	1297	1313.10	3.94	24177	1327	1312	1301	1286	1275	1306	1280	581	389	500	930	1	1	116200150	1522	-20.15	2.25	12	0.07	-65.00	582.00	1700	20230216	-22.94	1140	20231010	14.91	1480	-11.49	20240131	1225	6.94	20240102	1700	-22.94	20230620	1140	14.91	20231010	0.25	N	006490	500	581 억	4580586	N	N	53	N	N
73	20240219	090208	57	100.00	KOSPI	통신업	N	N	N	N	N	1308	11	2	0.85	23535452	18043	13.21	1299	1310	1298	1686	908	1297	1304.41	3.94	7310	1327	1312	1301	1286	1275	1306	1280	581	389	500	930	1	1	116200150	1520	-20.12	2.25	12	0.02	-65.00	582.00	1700	20230216	-23.06	1140	20231010	14.74	1480	-11.62	20240131	1225	6.78	20240102	1700	-23.06	20230620	1140	14.74	20231010	0.25	N	006490	500	581 억	4580586	N	N	53	N	N
74	20240216	160206	57	100.00	KOSPI	통신업	N	N	N	N	N	1297	-4	5	-0.31	175125823	134804	87.68	1300	1316	1290	1691	911	1301	1299.11	3.76	-30577	1330	1315	1304	1289	1278	1323	1297	581	390	500	930	1	1	116200150	1507	-19.95	2.23	12	0.12	-65.00	582.00	1700	20230216	-23.71	1140	20231010	13.77	1480	-12.36	20240131	1225	5.88	20240102	1700	-23.71	20230216	1140	13.77	20231010	0.25	N	006490	500	581 억	4369374	N	N	53	N	N
75	20240216	150208	57	100.00	KOSPI	통신업	N	N	N	N	N	1296	-5	5	-0.38	159127519	122464	79.66	1300	1316	1290	1691	911	1301	1299.38	3.76	-25591	1330	1315	1304	1289	1278	1323	1297	581	390	500	930	1	1	116200150	1506	-19.94	2.23	12	0.11	-65.00	582.00	1700	20230216	-23.76	1140	20231010	13.68	1480	-12.43	20240131	1225	5.80	20240102	1700	-23.76	20230216	1140	13.68	20231010	0.25	N	006490	500	581 억	4369374	N	N	64	N	N
76	20240216	140210	57	100.00	KOSPI	통신업	N	N	N	N	N	1300	-1	5	-0.08	132139217	101665	66.13	1300	1316	1290	1691	911	1301	1299.75	3.76	-17893	1330	1315	1304	1289	1278	1323	1297	581	390	500	930	1	1	116200150	1511	-20.00	2.23	12	0.09	-65.00	582.00	1700	20230216	-23.53	1140	20231010	14.04	1480	-12.16	20240131	1225	6.12	20240102	1700	-23.53	20230216	1140	14.04	20231010	0.25	N	006490	500	581 억	4369374	N	N	64	N	N
77	20240216	130207	57	100.00	KOSPI	통신업	N	N	N	N	N	1304	3	2	0.23	125697741	96703	62.90	1300	1316	1290	1691	911	1301	1299.83	3.76	-16731	1330	1315	1304	1289	1278	1323	1297	581	390	500	930	1	1	116200150	1515	-20.06	2.24	12	0.08	-65.00	582.00	1700	20230216	-23.29	1140	20231010	14.39	1480	-11.89	20240131	1225	6.45	20240102	1700	-23.29	20230216	1140	14.39	20231010	0.25	N	006490	500	581 억	4369374	N	N	64	N	N
78	20240216	120209	57	100.00	KOSPI	통신업	N	N	N	N	N	1302	1	2	0.08	115768430	89049	57.92	1300	1316	1290	1691	911	1301	1300.05	3.76	-12720	1330	1315	1304	1289	1278	1323	1297	581	390	500	930	1	1	116200150	1513	-20.03	2.24	12	0.08	-65.00	582.00	1700	20230216	-23.41	1140	20231010	14.21	1480	-12.03	20240131	1225	6.29	20240102	1700	-23.41	20230216	1140	14.21	20231010	0.25	N	006490	500	581 억	4369374	N	N	64	N	N
79	20240216	110209	57	100.00	KOSPI	통신업	N	N	N	N	N	1306	5	2	0.38	94131474	72429	47.11	1300	1316	1290	1691	911	1301	1299.63	3.76	-1689	1330	1315	1304	1289	1278	1323	1297	581	390	500	930	1	1	116200150	1518	-20.09	2.24	12	0.06	-65.00	582.00	1700	20230216	-23.18	1140	20231010	14.56	1480	-11.76	20240131	1225	6.61	20240102	1700	-23.18	20230216	1140	14.56	20231010	0.25	N	006490	500	581 억	4369374	N	N	64	N	N
80	20240216	100209	57	100.00	KOSPI	통신업	N	N	N	N	N	1305	4	2	0.31	75349054	58019	37.74	1300	1315	1290	1691	911	1301	1298.68	3.76	-2120	1330	1315	1304	1289	1278	1323	1297	581	390	500	930	1	1	116200150	1516	-20.08	2.24	12	0.05	-65.00	582.00	1700	20230216	-23.24	1140	20231010	14.47	1480	-11.82	20240131	1225	6.53	20240102	1700	-23.24	20230216	1140	14.47	20231010	0.25	N	006490	500	581 억	4369374	N	N	64	N	N
81	20240216	090208	57	100.00	KOSPI	통신업	N	N	N	N	N	1296	-5	5	-0.38	5300289	4080	2.65	1300	1300	1296	1691	911	1301	1298.93	3.76	-3579	1330	1315	1304	1289	1278	1323	1297	581	390	500	930	1	1	116200150	1506	-19.94	2.23	12	0.00	-65.00	582.00	1700	20230216	-23.76	1140	20231010	13.68	1480	-12.43	20240131	1225	5.80	20240102	1700	-23.76	20230216	1140	13.68	20231010	0.25	N	006490	500	581 억	4369374	N	N	64	N	N
82	20240215	160207	57	100.00	KOSPI	통신업	N	N	N	N	N	1301	-3	5	-0.23	196922567	151181	67.18	1300	1319	1293	1695	913	1304	1302.56	3.75	-37383	1353	1328	1309	1284	1265	1319	1275	581	391	500	930	1	1	116200150	1512	-20.02	2.24	12	0.13	-65.00	582.00	1700	20230216	-23.47	1140	20231010	14.12	1480	-12.09	20240131	1225	6.20	20240102	1700	-23.47	20230216	1140	14.12	20231010	0.24	N	006490	500	581 억	4354385	N	N	64	N	N
83	20240215	150207	57	100.00	KOSPI	통신업	N	N	N	N	N	1297	-7	5	-0.54	178402104	136936	60.85	1300	1319	1293	1695	913	1304	1302.81	3.75	-34630	1353	1328	1309	1284	1265	1319	1275	581	391	500	930	1	1	116200150	1507	-19.95	2.23	12	0.12	-65.00	582.00	1700	20230216	-23.71	1140	20231010	13.77	1480	-12.36	20240131	1225	5.88	20240102	1700	-23.71	20230216	1140	13.77	20231010	0.24	N	006490	500	581 억	4354385	N	N	12	N	N
84	20240215	140207	57	100.00	KOSPI	통신업	N	N	N	N	N	1298	-6	5	-0.46	148717838	114030	50.67	1300	1319	1296	1695	913	1304	1304.20	3.75	-23106	1353	1328	1309	1284	1265	1319	1275	581	391	500	930	1	1	116200150	1508	-19.97	2.23	12	0.10	-65.00	582.00	1700	20230216	-23.65	1140	20231010	13.86	1480	-12.30	20240131	1225	5.96	20240102	1700	-23.65	20230216	1140	13.86	20231010	0.24	N	006490	500	581 억	4354385	N	N	12	N	N
85	20240215	130207	57	100.00	KOSPI	통신업	N	N	N	N	N	1304	0	3	0.00	116171881	89031	39.56	1300	1319	1296	1695	913	1304	1304.85	3.75	-5425	1353	1328	1309	1284	1265	1319	1275	581	391	500	930	1	1	116200150	1515	-20.06	2.24	12	0.08	-65.00	582.00	1700	20230216	-23.29	1140	20231010	14.39	1480	-11.89	20240131	1225	6.45	20240102	1700	-23.29	20230216	1140	14.39	20231010	0.24	N	006490	500	581 억	4354385	N	N	12	N	N
86	20240215	120208	57	100.00	KOSPI	통신업	N	N	N	N	N	1302	-2	5	-0.15	106342999	81490	36.21	1300	1319	1296	1695	913	1304	1304.98	3.75	-1904	1353	1328	1309	1284	1265	1319	1275	581	391	500	930	1	1	116200150	1513	-20.03	2.24	12	0.07	-65.00	582.00	1700	20230216	-23.41	1140	20231010	14.21	1480	-12.03	20240131	1225	6.29	20240102	1700	-23.41	20230216	1140	14.21	20231010	0.24	N	006490	500	581 억	4354385	N	N	12	N	N
87	20240215	110206	57	100.00	KOSPI	통신업	N	N	N	N	N	1310	6	2	0.46	84323677	64600	28.71	1300	1319	1296	1695	913	1304	1305.32	3.75	4337	1353	1328	1309	1284	1265	1319	1275	581	391	500	930	1	1	116200150	1522	-20.15	2.25	12	0.06	-65.00	582.00	1700	20230216	-22.94	1140	20231010	14.91	1480	-11.49	20240131	1225	6.94	20240102	1700	-22.94	20230216	1140	14.91	20231010	0.24	N	006490	500	581 억	4354385	N	N	12	N	N
88	20240215	100206	57	100.00	KOSPI	통신업	N	N	N	N	N	1314	10	2	0.77	59519954	45606	20.27	1300	1319	1296	1695	913	1304	1305.09	3.75	13041	1353	1328	1309	1284	1265	1319	1275	581	391	500	930	1	1	116200150	1527	-20.22	2.26	12	0.04	-65.00	582.00	1700	20230216	-22.71	1140	20231010	15.26	1480	-11.22	20240131	1225	7.27	20240102	1700	-22.71	20230216	1140	15.26	20231010	0.24	N	006490	500	581 억	4354385	N	N	12	N	N
89	20240215	090205	57	100.00	KOSPI	통신업	N	N	N	N	N	1308	4	2	0.31	5917861	4557	2.02	1300	1308	1297	1695	913	1304	1298.63	3.75	1492	1353	1328	1309	1284	1265	1319	1275	581	391	500	930	1	1	116200150	1520	-20.12	2.25	12	0.00	-65.00	582.00	1700	20230216	-23.06	1140	20231010	14.74	1480	-11.62	20240131	1225	6.78	20240102	1700	-23.06	20230216	1140	14.74	20231010	0.24	N	006490	500	581 억	4354385	N	N	12	N	N
90	20240214	160206	57	100.00	KOSPI	통신업	N	N	N	N	N	1304	-15	5	-1.14	292546098	224370	67.78	1310	1334	1290	1714	924	1319	1303.86	3.74	-3799	1394	1356	1335	1297	1276	1346	1287	581	395	500	940	1	1	116200150	1515	-20.06	2.24	12	0.19	-65.00	582.00	1700	20230216	-23.29	1140	20231010	14.39	1480	-11.89	20240131	1225	6.45	20240102	1700	-23.29	20230216	1140	14.39	20231010	0.26	N	006490	500	581 억	4342898	N	N	12	N	N
91	20240214	150206	57	100.00	KOSPI	통신업	N	N	N	N	N	1305	-14	5	-1.06	288562784	221314	66.86	1310	1334	1290	1714	924	1319	1303.86	3.74	-2615	1394	1356	1335	1297	1276	1346	1287	581	395	500	940	1	1	116200150	1516	-20.08	2.24	12	0.19	-65.00	582.00	1700	20230216	-23.24	1140	20231010	14.47	1480	-11.82	20240131	1225	6.53	20240102	1700	-23.24	20230216	1140	14.47	20231010	0.26	N	006490	500	581 억	4342898	N	N	6	N	N
92	20240214	140206	57	100.00	KOSPI	통신업	N	N	N	N	N	1299	-20	5	-1.52	236537967	181273	54.76	1310	1334	1290	1714	924	1319	1304.87	3.74	-1988	1394	1356	1335	1297	1276	1346	1287	581	395	500	940	1	1	116200150	1509	-19.98	2.23	12	0.16	-65.00	582.00	1700	20230216	-23.59	1140	20231010	13.95	1480	-12.23	20240131	1225	6.04	20240102	1700	-23.59	20230216	1140	13.95	20231010	0.26	N	006490	500	581 억	4342898	N	N	6	N	N
93	20240214	130209	57	100.00	KOSPI	통신업	N	N	N	N	N	1302	-17	5	-1.29	222153692	170218	51.42	1310	1334	1290	1714	924	1319	1305.11	3.74	-1167	1394	1356	1335	1297	1276	1346	1287	581	395	500	940	1	1	116200150	1513	-20.03	2.24	12	0.15	-65.00	582.00	1700	20230216	-23.41	1140	20231010	14.21	1480	-12.03	20240131	1225	6.29	20240102	1700	-23.41	20230216	1140	14.21	20231010	0.26	N	006490	500	581 억	4342898	N	N	6	N	N
94	20240214	120206	57	100.00	KOSPI	통신업	N	N	N	N	N	1300	-19	5	-1.44	187984715	143859	43.46	1310	1334	1290	1714	924	1319	1306.73	3.74	-4484	1394	1356	1335	1297	1276	1346	1287	581	395	500	940	1	1	116200150	1511	-20.00	2.23	12	0.12	-65.00	582.00	1700	20230216	-23.53	1140	20231010	14.04	1480	-12.16	20240131	1225	6.12	20240102	1700	-23.53	20230216	1140	14.04	20231010	0.26	N	006490	500	581 억	4342898	N	N	6	N	N
95	20240214	110207	57	100.00	KOSPI	통신업	N	N	N	N	N	1304	-15	5	-1.14	116589911	88840	26.84	1310	1334	1290	1714	924	1319	1312.36	3.74	-4420	1394	1356	1335	1297	1276	1346	1287	581	395	500	940	1	1	116200150	1515	-20.06	2.24	12	0.08	-65.00	582.00	1700	20230216	-23.29	1140	20231010	14.39	1480	-11.89	20240131	1225	6.45	20240102	1700	-23.29	20230216	1140	14.39	20231010	0.26	N	006490	500	581 억	4342898	N	N	6	N	N
96	20240214	090203	57	100.00	KOSPI	통신업	N	N	N	N	N	1317	-2	5	-0.15	3774011	2880	0.87	1310	1317	1310	1714	924	1319	1310.42	3.74	-343	1394	1356	1335	1297	1276	1346	1287	581	395	500	940	1	1	116200150	1530	-20.26	2.26	12	0.00	-65.00	582.00	1700	20230216	-22.53	1140	20231010	15.53	1480	-11.01	20240131	1225	7.51	20240102	1700	-22.53	20230216	1140	15.53	20231010	0.26	N	006490	500	581 억	4342898	N	N	6	N	N
97	20240213	160205	57	100.00	KOSPI	통신업	N	N	N	N	N	1319	-44	5	-3.23	437569872	329386	203.26	1363	1373	1314	1771	955	1363	1328.44	3.84	-112742	1405	1383	1371	1349	1337	1378	1344	581	408	500	980	1	1	116200150	1533	-20.29	2.27	12	0.28	-65.00	582.00	1700	20230216	-22.41	1140	20231010	15.70	1480	-10.88	20240131	1225	7.67	20240102	1700	-22.41	20230216	1140	15.70	20231010	0.27	N	006490	500	581 억	4458089	N	N	6	N	N
98	20240213	150200	57	100.00	KOSPI	통신업	N	N	N	N	N	1316	-47	5	-3.45	410385910	308757	190.53	1363	1373	1314	1771	955	1363	1329.15	3.84	-106879	1405	1383	1371	1349	1337	1378	1344	581	408	500	980	1	1	116200150	1529	-20.25	2.26	12	0.27	-65.00	582.00	1700	20230216	-22.59	1140	20231010	15.44	1480	-11.08	20240131	1225	7.43	20240102	1700	-22.59	20230216	1140	15.44	20231010	0.27	N	006490	500	581 억	4458089	N	N	0	N	N
99	20240213	140206	57	100.00	KOSPI	통신업	N	N	N	N	N	1330	-33	5	-2.42	291051771	218478	134.82	1363	1373	1320	1771	955	1363	1332.18	3.84	-65565	1405	1383	1371	1349	1337	1378	1344	581	408	500	980	1	1	116200150	1545	-20.46	2.29	12	0.19	-65.00	582.00	1700	20230216	-21.76	1140	20231010	16.67	1480	-10.14	20240131	1225	8.57	20240102	1700	-21.76	20230216	1140	16.67	20231010	0.27	N	006490	500	581 억	4458089	N	N	0	N	N
100	20240213	130204	57	100.00	KOSPI	통신업	N	N	N	N	N	1325	-38	5	-2.79	244537593	183375	113.16	1363	1373	1320	1771	955	1363	1333.54	3.84	-47725	1405	1383	1371	1349	1337	1378	1344	581	408	500	980	1	1	116200150	1540	-20.38	2.28	12	0.16	-65.00	582.00	1700	20230216	-22.06	1140	20231010	16.23	1480	-10.47	20240131	1225	8.16	20240102	1700	-22.06	20230216	1140	16.23	20231010	0.27	N	006490	500	581 억	4458089	N	N	0	N	N
101	20240213	120205	57	100.00	KOSPI	통신업	N	N	N	N	N	1328	-35	5	-2.57	173949970	129977	80.21	1363	1373	1325	1771	955	1363	1338.31	3.84	-34863	1405	1383	1371	1349	1337	1378	1344	581	408	500	980	1	1	116200150	1543	-20.43	2.28	12	0.11	-65.00	582.00	1700	20230216	-21.88	1140	20231010	16.49	1480	-10.27	20240131	1225	8.41	20240102	1700	-21.88	20230216	1140	16.49	20231010	0.27	N	006490	500	581 억	4458089	N	N	0	N	N
102	20240213	110205	57	100.00	KOSPI	통신업	N	N	N	N	N	1331	-32	5	-2.35	140341041	104651	64.58	1363	1373	1325	1771	955	1363	1341.04	3.84	-32557	1405	1383	1371	1349	1337	1378	1344	581	408	500	980	1	1	116200150	1547	-20.48	2.29	12	0.09	-65.00	582.00	1700	20230216	-21.71	1140	20231010	16.75	1480	-10.07	20240131	1225	8.65	20240102	1700	-21.71	20230216	1140	16.75	20231010	0.27	N	006490	500	581 억	4458089	N	N	0	N	N
103	20240213	100155	57	100.00	KOSPI	통신업	N	N	N	N	N	1336	-27	5	-1.98	62897611	46505	28.70	1363	1373	1335	1771	955	1363	1352.49	3.84	-9441	1405	1383	1371	1349	1337	1378	1344	581	408	500	980	1	1	116200150	1552	-20.55	2.30	12	0.04	-65.00	582.00	1700	20230216	-21.41	1140	20231010	17.19	1480	-9.73	20240131	1225	9.06	20240102	1700	-21.41	20230216	1140	17.19	20231010	0.27	N	006490	500	581 억	4458089	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History