KissMeData/006490/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 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	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	20240123	120221	57	100.00	KOSPI	통신업	N	N	N	N	N	1354	16	2	1.20	246542561	181843	63.98	1338	1368	1338	1739	937	1338	1355.80	4.44	0	42864	1382	1360	1335	1313	1288	1347	1300	579	401	500	960	1	1	115878935	1569	-20.83	2.33	12	0.16	-65.00	582.00	1700	20230216	-20.35	1140	20231010	18.77	1423	-4.85	20240115	1225	10.53	20240102	1700	-20.35	20230216	1140	18.77	20231010	0.23	N	006490	500	579 억	5150627	N	N	83	N	N
3	20240123	110220	57	100.00	KOSPI	통신업	N	N	N	N	N	1360	22	2	1.64	188509537	139021	48.92	1338	1368	1338	1739	937	1338	1355.98	4.44	0	46777	1382	1360	1335	1313	1288	1347	1300	579	401	500	960	1	1	115878935	1576	-20.92	2.34	12	0.12	-65.00	582.00	1700	20230216	-20.00	1140	20231010	19.30	1423	-4.43	20240115	1225	11.02	20240102	1700	-20.00	20230216	1140	19.30	20231010	0.23	N	006490	500	579 억	5150627	N	N	83	N	N
4	20240123	100220	57	100.00	KOSPI	통신업	N	N	N	N	N	1351	13	2	0.97	58932557	43641	15.36	1338	1356	1338	1739	937	1338	1350.39	4.44	0	4037	1382	1360	1335	1313	1288	1347	1300	579	401	500	960	1	1	115878935	1566	-20.78	2.32	12	0.04	-65.00	582.00	1700	20230216	-20.53	1140	20231010	18.51	1423	-5.06	20240115	1225	10.29	20240102	1700	-20.53	20230216	1140	18.51	20231010	0.23	N	006490	500	579 억	5150627	N	N	83	N	N
5	20240123	090220	57	100.00	KOSPI	통신업	N	N	N	N	N	1338	0	3	0.00	616818	461	0.16	1338	1338	1338	1739	937	1338	1338.00	4.44	0	142	1382	1360	1335	1313	1288	1347	1300	579	401	500	960	1	1	115878935	1550	-20.58	2.30	12	0.00	-65.00	582.00	1700	20230216	-21.29	1140	20231010	17.37	1423	-5.97	20240115	1225	9.22	20240102	1700	-21.29	20230216	1140	17.37	20231010	0.23	N	006490	500	579 억	5150627	N	N	83	N	N
6	20240119	160219	57	100.00	KOSPI	통신업	N	N	N	N	N	1351	24	2	1.81	192458159	142639	92.14	1339	1368	1327	1725	929	1327	1349.27	4.41	0	14375	1355	1341	1324	1310	1293	1348	1317	579	398	500	950	1	1	115878935	1566	-20.78	2.32	12	0.12	-65.00	582.00	1700	20230216	-20.53	1140	20231010	18.51	1423	-5.06	20240115	1225	10.29	20240102	1700	-20.53	20230216	1140	18.51	20231010	0.27	N	006490	500	579 억	5109653	N	N	63	N	N
7	20240119	150220	57	100.00	KOSPI	통신업	N	N	N	N	N	1350	23	2	1.73	177102930	131269	84.79	1339	1368	1327	1725	929	1327	1349.16	4.41	0	21499	1355	1341	1324	1310	1293	1348	1317	579	398	500	950	1	1	115878935	1564	-20.77	2.32	12	0.11	-65.00	582.00	1700	20230216	-20.59	1140	20231010	18.42	1423	-5.13	20240115	1225	10.20	20240102	1700	-20.59	20230216	1140	18.42	20231010	0.27	N	006490	500	579 억	5109653	N	N	50	N	N
8	20240119	140218	57	100.00	KOSPI	통신업	N	N	N	N	N	1340	13	2	0.98	158160687	117178	75.69	1339	1368	1327	1725	929	1327	1349.75	4.41	0	20827	1355	1341	1324	1310	1293	1348	1317	579	398	500	950	1	1	115878935	1553	-20.62	2.30	12	0.10	-65.00	582.00	1700	20230216	-21.18	1140	20231010	17.54	1423	-5.83	20240115	1225	9.39	20240102	1700	-21.18	20230216	1140	17.54	20231010	0.27	N	006490	500	579 억	5109653	N	N	50	N	N
9	20240119	130220	57	100.00	KOSPI	통신업	N	N	N	N	N	1359	32	2	2.41	139705853	103472	66.84	1339	1368	1327	1725	929	1327	1350.18	4.41	0	17469	1355	1341	1324	1310	1293	1348	1317	579	398	500	950	1	1	115878935	1575	-20.91	2.34	12	0.09	-65.00	582.00	1700	20230216	-20.06	1140	20231010	19.21	1423	-4.50	20240115	1225	10.94	20240102	1700	-20.06	20230216	1140	19.21	20231010	0.27	N	006490	500	579 억	5109653	N	N	50	N	N
10	20240119	120221	57	100.00	KOSPI	통신업	N	N	N	N	N	1339	12	2	0.90	96367622	71427	46.14	1339	1368	1327	1725	929	1327	1349.18	4.41	0	6096	1355	1341	1324	1310	1293	1348	1317	579	398	500	950	1	1	115878935	1552	-20.60	2.30	12	0.06	-65.00	582.00	1700	20230216	-21.24	1140	20231010	17.46	1423	-5.90	20240115	1225	9.31	20240102	1700	-21.24	20230216	1140	17.46	20231010	0.27	N	006490	500	579 억	5109653	N	N	50	N	N
11	20240119	110220	57	100.00	KOSPI	통신업	N	N	N	N	N	1348	21	2	1.58	69683045	51539	33.29	1339	1368	1327	1725	929	1327	1352.04	4.41	0	8410	1355	1341	1324	1310	1293	1348	1317	579	398	500	950	1	1	115878935	1562	-20.74	2.32	12	0.04	-65.00	582.00	1700	20230216	-20.71	1140	20231010	18.25	1423	-5.27	20240115	1225	10.04	20240102	1700	-20.71	20230216	1140	18.25	20231010	0.27	N	006490	500	579 억	5109653	N	N	50	N	N
12	20240119	100223	57	100.00	KOSPI	통신업	N	N	N	N	N	1355	28	2	2.11	50944647	37602	24.29	1339	1368	1327	1725	929	1327	1354.84	4.41	0	9616	1355	1341	1324	1310	1293	1348	1317	579	398	500	950	1	1	115878935	1570	-20.85	2.33	12	0.03	-65.00	582.00	1700	20230216	-20.29	1140	20231010	18.86	1423	-4.78	20240115	1225	10.61	20240102	1700	-20.29	20230216	1140	18.86	20231010	0.27	N	006490	500	579 억	5109653	N	N	50	N	N
13	20240119	090219	57	100.00	KOSPI	통신업	N	N	N	N	N	1339	12	2	0.90	271763	203	0.13	1339	1339	1330	1725	929	1327	1338.73	4.41	0	-23	1355	1341	1324	1310	1293	1348	1317	579	398	500	950	1	1	115878935	1552	-20.60	2.30	12	0.00	-65.00	582.00	1700	20230216	-21.24	1140	20231010	17.46	1423	-5.90	20240115	1225	9.31	20240102	1700	-21.24	20230216	1140	17.46	20231010	0.27	N	006490	500	579 억	5109653	N	N	50	N	N
14	20240118	160219	57	100.00	KOSPI	통신업	N	N	N	N	N	1327	10	2	0.76	203829458	154106	42.08	1319	1338	1307	1712	922	1317	1322.66	4.42	0	-13252	1380	1348	1324	1292	1268	1336	1280	579	395	500	940	1	1	115878935	1538	-20.42	2.28	12	0.13	-65.00	582.00	1700	20230216	-21.94	1140	20231010	16.40	1423	-6.75	20240115	1225	8.33	20240102	1700	-21.94	20230216	1140	16.40	20231010	0.27	N	006490	500	579 억	5122980	N	N	50	N	N
15	20240118	150218	57	100.00	KOSPI	통신업	N	N	N	N	N	1324	7	2	0.53	181182732	137044	37.43	1319	1338	1307	1712	922	1317	1322.08	4.42	0	-19575	1380	1348	1324	1292	1268	1336	1280	579	395	500	940	1	1	115878935	1534	-20.37	2.27	12	0.12	-65.00	582.00	1700	20230216	-22.12	1140	20231010	16.14	1423	-6.96	20240115	1225	8.08	20240102	1700	-22.12	20230216	1140	16.14	20231010	0.27	N	006490	500	579 억	5122980	N	N	59	N	N
16	20240118	140220	57	100.00	KOSPI	통신업	N	N	N	N	N	1317	0	3	0.00	144323038	109067	29.78	1319	1338	1307	1712	922	1317	1323.25	4.42	0	-31648	1380	1348	1324	1292	1268	1336	1280	579	395	500	940	1	1	115878935	1526	-20.26	2.26	12	0.09	-65.00	582.00	1700	20230216	-22.53	1140	20231010	15.53	1423	-7.45	20240115	1225	7.51	20240102	1700	-22.53	20230216	1140	15.53	20231010	0.27	N	006490	500	579 억	5122980	N	N	59	N	N
17	20240118	130219	57	100.00	KOSPI	통신업	N	N	N	N	N	1323	6	2	0.46	115836860	87484	23.89	1319	1338	1307	1712	922	1317	1324.09	4.42	0	-24470	1380	1348	1324	1292	1268	1336	1280	579	395	500	940	1	1	115878935	1533	-20.35	2.27	12	0.08	-65.00	582.00	1700	20230216	-22.18	1140	20231010	16.05	1423	-7.03	20240115	1225	8.00	20240102	1700	-22.18	20230216	1140	16.05	20231010	0.27	N	006490	500	579 억	5122980	N	N	59	N	N
18	20240118	120220	57	100.00	KOSPI	통신업	N	N	N	N	N	1307	-10	5	-0.76	110023117	83065	22.68	1319	1338	1307	1712	922	1317	1324.54	4.42	0	-25719	1380	1348	1324	1292	1268	1336	1280	579	395	500	940	1	1	115878935	1515	-20.11	2.25	12	0.07	-65.00	582.00	1700	20230216	-23.12	1140	20231010	14.65	1423	-8.15	20240115	1225	6.69	20240102	1700	-23.12	20230216	1140	14.65	20231010	0.27	N	006490	500	579 억	5122980	N	N	59	N	N
19	20240118	110220	57	100.00	KOSPI	통신업	N	N	N	N	N	1332	15	2	1.14	56602630	42592	11.63	1319	1338	1312	1712	922	1317	1328.95	4.42	0	3817	1380	1348	1324	1292	1268	1336	1280	579	395	500	940	1	1	115878935	1544	-20.49	2.29	12	0.04	-65.00	582.00	1700	20230216	-21.65	1140	20231010	16.84	1423	-6.39	20240115	1225	8.73	20240102	1700	-21.65	20230216	1140	16.84	20231010	0.27	N	006490	500	579 억	5122980	N	N	59	N	N
20	20240118	100219	57	100.00	KOSPI	통신업	N	N	N	N	N	1337	20	2	1.52	44403720	33427	9.13	1319	1338	1312	1712	922	1317	1328.38	4.42	0	5759	1380	1348	1324	1292	1268	1336	1280	579	395	500	940	1	1	115878935	1549	-20.57	2.30	12	0.03	-65.00	582.00	1700	20230216	-21.35	1140	20231010	17.28	1423	-6.04	20240115	1225	9.14	20240102	1700	-21.35	20230216	1140	17.28	20231010	0.27	N	006490	500	579 억	5122980	N	N	59	N	N
21	20240118	090218	57	100.00	KOSPI	통신업	N	N	N	N	N	1329	12	2	0.91	3663920	2763	0.75	1319	1329	1317	1712	922	1317	1326.07	4.42	0	-404	1380	1348	1324	1292	1268	1336	1280	579	395	500	940	1	1	115878935	1540	-20.45	2.28	12	0.00	-65.00	582.00	1700	20230216	-21.82	1140	20231010	16.58	1423	-6.61	20240115	1225	8.49	20240102	1700	-21.82	20230216	1140	16.58	20231010	0.27	N	006490	500	579 억	5122980	N	N	59	N	N
22	20240117	160218	57	100.00	KOSPI	통신업	N	N	N	N	N	1317	-24	5	-1.79	483345797	363867	72.10	1341	1356	1300	1743	939	1341	1328.37	4.48	0	-73093	1454	1397	1364	1307	1274	1381	1291	579	402	500	960	1	1	115878935	1526	-20.26	2.26	12	0.31	-65.00	582.00	1700	20230216	-22.53	1140	20231010	15.53	1423	-7.45	20240115	1225	7.51	20240102	1700	-22.53	20230216	1140	15.53	20231010	0.25	N	006490	500	579 억	5194663	N	N	59	N	N
23	20240117	150220	57	100.00	KOSPI	통신업	N	N	N	N	N	1329	-12	5	-0.89	464499269	349610	69.27	1341	1356	1300	1743	939	1341	1328.62	4.48	0	-63497	1454	1397	1364	1307	1274	1381	1291	579	402	500	960	1	1	115878935	1540	-20.45	2.28	12	0.30	-65.00	582.00	1700	20230216	-21.82	1140	20231010	16.58	1423	-6.61	20240115	1225	8.49	20240102	1700	-21.82	20230216	1140	16.58	20231010	0.25	N	006490	500	579 억	5194663	N	N	124	N	N
24	20240117	140218	57	100.00	KOSPI	통신업	N	N	N	N	N	1325	-16	5	-1.19	404760161	304384	60.31	1341	1356	1300	1743	939	1341	1329.77	4.48	0	-44923	1454	1397	1364	1307	1274	1381	1291	579	402	500	960	1	1	115878935	1535	-20.38	2.28	12	0.26	-65.00	582.00	1700	20230216	-22.06	1140	20231010	16.23	1423	-6.89	20240115	1225	8.16	20240102	1700	-22.06	20230216	1140	16.23	20231010	0.25	N	006490	500	579 억	5194663	N	N	124	N	N
25	20240117	130218	57	100.00	KOSPI	통신업	N	N	N	N	N	1325	-16	5	-1.19	374525108	281449	55.77	1341	1356	1300	1743	939	1341	1330.70	4.48	0	-39787	1454	1397	1364	1307	1274	1381	1291	579	402	500	960	1	1	115878935	1535	-20.38	2.28	12	0.24	-65.00	582.00	1700	20230216	-22.06	1140	20231010	16.23	1423	-6.89	20240115	1225	8.16	20240102	1700	-22.06	20230216	1140	16.23	20231010	0.25	N	006490	500	579 억	5194663	N	N	124	N	N
26	20240117	120219	57	100.00	KOSPI	통신업	N	N	N	N	N	1351	10	2	0.75	303040953	227822	45.14	1341	1356	1300	1743	939	1341	1330.17	4.48	0	-4647	1454	1397	1364	1307	1274	1381	1291	579	402	500	960	1	1	115878935	1566	-20.78	2.32	12	0.20	-65.00	582.00	1700	20230216	-20.53	1140	20231010	18.51	1423	-5.06	20240115	1225	10.29	20240102	1700	-20.53	20230216	1140	18.51	20231010	0.25	N	006490	500	579 억	5194663	N	N	124	N	N
27	20240117	110219	57	100.00	KOSPI	통신업	N	N	N	N	N	1341	0	3	0.00	237626458	179221	35.51	1341	1355	1300	1743	939	1341	1325.89	4.48	0	11057	1454	1397	1364	1307	1274	1381	1291	579	402	500	960	1	1	115878935	1554	-20.63	2.30	12	0.15	-65.00	582.00	1700	20230216	-21.12	1140	20231010	17.63	1423	-5.76	20240115	1225	9.47	20240102	1700	-21.12	20230216	1140	17.63	20231010	0.25	N	006490	500	579 억	5194663	N	N	124	N	N
28	20240117	100219	57	100.00	KOSPI	통신업	N	N	N	N	N	1324	-17	5	-1.27	143701635	108888	21.58	1341	1355	1300	1743	939	1341	1319.72	4.48	0	-17824	1454	1397	1364	1307	1274	1381	1291	579	402	500	960	1	1	115878935	1534	-20.37	2.27	12	0.09	-65.00	582.00	1700	20230216	-22.12	1140	20231010	16.14	1423	-6.96	20240115	1225	8.08	20240102	1700	-22.12	20230216	1140	16.14	20231010	0.25	N	006490	500	579 억	5194663	N	N	124	N	N
29	20240117	090218	57	100.00	KOSPI	통신업	N	N	N	N	N	1353	12	2	0.89	3613481	2691	0.53	1341	1355	1341	1743	939	1341	1342.80	4.48	0	-1909	1454	1397	1364	1307	1274	1381	1291	579	402	500	960	1	1	115878935	1568	-20.82	2.32	12	0.00	-65.00	582.00	1700	20230216	-20.41	1140	20231010	18.68	1423	-4.92	20240115	1225	10.45	20240102	1700	-20.41	20230216	1140	18.68	20231010	0.25	N	006490	500	579 억	5194663	N	N	124	N	N
30	20240116	160218	57	100.00	KOSPI	통신업	N	N	N	N	N	1341	-49	5	-3.53	688004821	504046	31.92	1421	1421	1331	1807	973	1390	1364.96	4.66	0	-201277	1487	1438	1374	1325	1261	1463	1350	579	417	500	1000	1	1	115878935	1554	-20.63	2.30	12	0.43	-65.00	582.00	1700	20230216	-21.12	1140	20231010	17.63	1423	-5.76	20240115	1225	9.47	20240102	1700	-21.12	20230216	1140	17.63	20231010	0.25	N	006490	500	579 억	5395251	N	N	124	N	N
31	20240116	150218	57	100.00	KOSPI	통신업	N	N	N	N	N	1343	-47	5	-3.38	660940531	483930	30.64	1421	1421	1331	1807	973	1390	1365.78	4.66	0	-195484	1487	1438	1374	1325	1261	1463	1350	579	417	500	1000	1	1	115878935	1556	-20.66	2.31	12	0.42	-65.00	582.00	1700	20230216	-21.00	1140	20231010	17.81	1423	-5.62	20240115	1225	9.63	20240102	1700	-21.00	20230216	1140	17.81	20231010	0.25	N	006490	500	579 억	5395251	N	N	125	N	N
32	20240116	140218	57	100.00	KOSPI	통신업	N	N	N	N	N	1357	-33	5	-2.37	630915768	461644	29.23	1421	1421	1331	1807	973	1390	1366.67	4.66	0	-179611	1487	1438	1374	1325	1261	1463	1350	579	417	500	1000	1	1	115878935	1572	-20.88	2.33	12	0.40	-65.00	582.00	1700	20230216	-20.18	1140	20231010	19.04	1423	-4.64	20240115	1225	10.78	20240102	1700	-20.18	20230216	1140	19.04	20231010	0.25	N	006490	500	579 억	5395251	N	N	125	N	N
33	20240116	130218	57	100.00	KOSPI	통신업	N	N	N	N	N	1342	-48	5	-3.45	545408949	398392	25.23	1421	1421	1331	1807	973	1390	1369.03	4.66	0	-126251	1487	1438	1374	1325	1261	1463	1350	579	417	500	1000	1	1	115878935	1555	-20.65	2.31	12	0.34	-65.00	582.00	1700	20230216	-21.06	1140	20231010	17.72	1423	-5.69	20240115	1225	9.55	20240102	1700	-21.06	20230216	1140	17.72	20231010	0.25	N	006490	500	579 억	5395251	N	N	125	N	N
34	20240116	120218	57	100.00	KOSPI	통신업	N	N	N	N	N	1335	-55	5	-3.96	498795247	363603	23.02	1421	1421	1335	1807	973	1390	1371.81	4.66	0	-109510	1487	1438	1374	1325	1261	1463	1350	579	417	500	1000	1	1	115878935	1547	-20.54	2.29	12	0.31	-65.00	582.00	1700	20230216	-21.47	1140	20231010	17.11	1423	-6.18	20240115	1225	8.98	20240102	1700	-21.47	20230216	1140	17.11	20231010	0.25	N	006490	500	579 억	5395251	N	N	125	N	N
35	20240116	110218	57	100.00	KOSPI	통신업	N	N	N	N	N	1362	-28	5	-2.01	397476697	288506	18.27	1421	1421	1350	1807	973	1390	1377.71	4.66	0	-64928	1487	1438	1374	1325	1261	1463	1350	579	417	500	1000	1	1	115878935	1578	-20.95	2.34	12	0.25	-65.00	582.00	1700	20230216	-19.88	1140	20231010	19.47	1423	-4.29	20240115	1225	11.18	20240102	1700	-19.88	20230216	1140	19.47	20231010	0.25	N	006490	500	579 억	5395251	N	N	125	N	N
36	20240116	100218	57	100.00	KOSPI	통신업	N	N	N	N	N	1367	-23	5	-1.65	286230800	206459	13.07	1421	1421	1362	1807	973	1390	1386.38	4.66	0	-68009	1487	1438	1374	1325	1261	1463	1350	579	417	500	1000	1	1	115878935	1584	-21.03	2.35	12	0.18	-65.00	582.00	1700	20230216	-19.59	1140	20231010	19.91	1423	-3.94	20240115	1225	11.59	20240102	1700	-19.59	20230216	1140	19.91	20231010	0.25	N	006490	500	579 억	5395251	N	N	125	N	N
37	20240116	090217	57	100.00	KOSPI	통신업	N	N	N	N	N	1395	5	2	0.36	81646524	58415	3.70	1421	1421	1387	1807	973	1390	1397.70	4.66	0	-42745	1487	1438	1374	1325	1261	1463	1350	579	417	500	1000	1	1	115878935	1617	-21.46	2.40	12	0.05	-65.00	582.00	1700	20230216	-17.94	1140	20231010	22.37	1423	-1.97	20240115	1225	13.88	20240102	1700	-17.94	20230216	1140	22.37	20231010	0.25	N	006490	500	579 억	5395251	N	N	125	N	N
38	20240115	160217	57	100.00	KOSPI	통신업	N	N	N	N	N	1390	63	2	4.75	2169042529	1570342	281.56	1325	1423	1310	1725	929	1327	1381.25	4.59	0	127291	1359	1343	1311	1295	1263	1351	1303	579	398	500	950	1	1	115878935	1611	-21.38	2.39	12	1.36	-65.00	582.00	1700	20230216	-18.24	1140	20231010	21.93	1423	-2.32	20240115	1225	13.47	20240102	1700	-18.24	20230216	1140	21.93	20231010	0.23	N	006490	500	579 억	5315493	N	N	125	N	N
39	20240115	150218	57	100.00	KOSPI	통신업	N	N	N	N	N	1378	51	2	3.84	2124208019	1537970	275.75	1325	1423	1310	1725	929	1327	1381.18	4.59	0	131019	1359	1343	1311	1295	1263	1351	1303	579	398	500	950	1	1	115878935	1597	-21.20	2.37	12	1.33	-65.00	582.00	1700	20230216	-18.94	1140	20231010	20.88	1423	-3.16	20240115	1225	12.49	20240102	1700	-18.94	20230216	1140	20.88	20231010	0.23	N	006490	500	579 억	5315493	N	N	106	N	N
40	20240115	140219	57	100.00	KOSPI	통신업	N	N	N	N	N	1390	63	2	4.75	2003559776	1450819	260.13	1325	1423	1310	1725	929	1327	1380.99	4.59	0	154853	1359	1343	1311	1295	1263	1351	1303	579	398	500	950	1	1	115878935	1611	-21.38	2.39	12	1.25	-65.00	582.00	1700	20230216	-18.24	1140	20231010	21.93	1423	-2.32	20240115	1225	13.47	20240102	1700	-18.24	20230216	1140	21.93	20231010	0.23	N	006490	500	579 억	5315493	N	N	106	N	N
41	20240115	130217	57	100.00	KOSPI	통신업	N	N	N	N	N	1398	71	2	5.35	1865016506	1351129	242.25	1325	1423	1310	1725	929	1327	1380.34	4.59	0	144867	1359	1343	1311	1295	1263	1351	1303	579	398	500	950	1	1	115878935	1620	-21.51	2.40	12	1.17	-65.00	582.00	1700	20230216	-17.76	1140	20231010	22.63	1423	-1.76	20240115	1225	14.12	20240102	1700	-17.76	20230216	1140	22.63	20231010	0.23	N	006490	500	579 억	5315493	N	N	106	N	N
42	20240115	120217	57	100.00	KOSPI	통신업	N	N	N	N	N	1391	64	2	4.82	1310832950	957506	171.68	1325	1408	1310	1725	929	1327	1369.01	4.59	0	97100	1359	1343	1311	1295	1263	1351	1303	579	398	500	950	1	1	115878935	1612	-21.40	2.39	12	0.83	-65.00	582.00	1700	20230216	-18.18	1140	20231010	22.02	1408	-1.21	20240115	1225	13.55	20240102	1700	-18.18	20230216	1140	22.02	20231010	0.23	N	006490	500	579 억	5315493	N	N	106	N	N
43	20240115	110217	57	100.00	KOSPI	통신업	N	N	N	N	N	1366	39	2	2.94	674168583	497498	89.20	1325	1376	1310	1725	929	1327	1355.12	4.59	0	19508	1359	1343	1311	1295	1263	1351	1303	579	398	500	950	1	1	115878935	1583	-21.02	2.35	12	0.43	-65.00	582.00	1700	20230216	-19.65	1140	20231010	19.82	1376	-0.73	20240115	1225	11.51	20240102	1700	-19.65	20230216	1140	19.82	20231010	0.23	N	006490	500	579 억	5315493	N	N	106	N	N
44	20240115	100217	57	100.00	KOSPI	통신업	N	N	N	N	N	1359	32	2	2.41	507058726	375149	67.26	1325	1376	1310	1725	929	1327	1351.62	4.59	0	17518	1359	1343	1311	1295	1263	1351	1303	579	398	500	950	1	1	115878935	1575	-20.91	2.34	12	0.32	-65.00	582.00	1700	20230216	-20.06	1140	20231010	19.21	1376	-1.24	20240115	1225	10.94	20240102	1700	-20.06	20230216	1140	19.21	20231010	0.23	N	006490	500	579 억	5315493	N	N	106	N	N
45	20240115	090218	57	100.00	KOSPI	통신업	N	N	N	N	N	1325	-2	5	-0.15	10789156	8152	1.46	1325	1325	1310	1725	929	1327	1323.50	4.59	0	-4126	1359	1343	1311	1295	1263	1351	1303	579	398	500	950	1	1	115878935	1535	-20.38	2.28	12	0.01	-65.00	582.00	1700	20230216	-22.06	1140	20231010	16.23	1330	-0.38	20240109	1225	8.16	20240102	1700	-22.06	20230216	1140	16.23	20231010	0.23	N	006490	500	579 억	5315493	N	N	106	N	N
46	20240112	160217	57	100.00	KOSPI	통신업	N	N	N	N	N	1327	35	2	2.71	728656636	557010	153.72	1285	1327	1279	1679	905	1292	1308.12	4.49	0	105659	1314	1303	1289	1278	1264	1308	1283	579	387	500	930	1	1	115878935	1538	-20.42	2.28	12	0.48	-65.00	582.00	1700	20230216	-21.94	1140	20231010	16.40	1330	-0.23	20240109	1225	8.33	20240102	1700	-21.94	20230216	1140	16.40	20231010	0.23	N	006490	500	579 억	5200053	N	N	106	N	N
47	20240112	150218	57	100.00	KOSPI	통신업	N	N	N	N	N	1322	30	2	2.32	598829551	458954	126.66	1285	1323	1279	1679	905	1292	1304.77	4.49	0	100493	1314	1303	1289	1278	1264	1308	1283	579	387	500	930	1	1	115878935	1532	-20.34	2.27	12	0.40	-65.00	582.00	1700	20230216	-22.24	1140	20231010	15.96	1330	-0.60	20240109	1225	7.92	20240102	1700	-22.24	20230216	1140	15.96	20231010	0.23	N	006490	500	579 억	5200053	N	N	153	N	N
48	20240112	140218	57	100.00	KOSPI	통신업	N	N	N	N	N	1304	12	2	0.93	382427948	294346	81.23	1285	1316	1279	1679	905	1292	1299.25	4.49	0	62142	1314	1303	1289	1278	1264	1308	1283	579	387	500	930	1	1	115878935	1511	-20.06	2.24	12	0.25	-65.00	582.00	1700	20230216	-23.29	1140	20231010	14.39	1330	-1.95	20240109	1225	6.45	20240102	1700	-23.29	20230216	1140	14.39	20231010	0.23	N	006490	500	579 억	5200053	N	N	153	N	N
49	20240112	130216	57	100.00	KOSPI	통신업	N	N	N	N	N	1309	17	2	1.32	366575498	282207	77.88	1285	1316	1279	1679	905	1292	1298.96	4.49	0	63796	1314	1303	1289	1278	1264	1308	1283	579	387	500	930	1	1	115878935	1517	-20.14	2.25	12	0.24	-65.00	582.00	1700	20230216	-23.00	1140	20231010	14.82	1330	-1.58	20240109	1225	6.86	20240102	1700	-23.00	20230216	1140	14.82	20231010	0.23	N	006490	500	579 억	5200053	N	N	153	N	N
50	20240112	120217	57	100.00	KOSPI	통신업	N	N	N	N	N	1312	20	2	1.55	312169378	240643	66.41	1285	1316	1279	1679	905	1292	1297.23	4.49	0	72720	1314	1303	1289	1278	1264	1308	1283	579	387	500	930	1	1	115878935	1520	-20.18	2.25	12	0.21	-65.00	582.00	1700	20230216	-22.82	1140	20231010	15.09	1330	-1.35	20240109	1225	7.10	20240102	1700	-22.82	20230216	1140	15.09	20231010	0.23	N	006490	500	579 억	5200053	N	N	153	N	N
51	20240112	110216	57	100.00	KOSPI	통신업	N	N	N	N	N	1299	7	2	0.54	191736066	148382	40.95	1285	1303	1279	1679	905	1292	1292.18	4.49	0	47854	1314	1303	1289	1278	1264	1308	1283	579	387	500	930	1	1	115878935	1505	-19.98	2.23	12	0.13	-65.00	582.00	1700	20230216	-23.59	1140	20231010	13.95	1330	-2.33	20240109	1225	6.04	20240102	1700	-23.59	20230216	1140	13.95	20231010	0.23	N	006490	500	579 억	5200053	N	N	153	N	N
52	20240112	100217	57	100.00	KOSPI	통신업	N	N	N	N	N	1289	-3	5	-0.23	86245300	66963	18.48	1285	1303	1279	1679	905	1292	1287.95	4.49	0	-12120	1314	1303	1289	1278	1264	1308	1283	579	387	500	930	1	1	115878935	1494	-19.83	2.21	12	0.06	-65.00	582.00	1700	20230216	-24.18	1140	20231010	13.07	1330	-3.08	20240109	1225	5.22	20240102	1700	-24.18	20230216	1140	13.07	20231010	0.23	N	006490	500	579 억	5200053	N	N	153	N	N
53	20240112	090217	57	100.00	KOSPI	통신업	N	N	N	N	N	1300	8	2	0.62	2235442	1734	0.48	1285	1300	1285	1679	905	1292	1289.18	4.49	0	-385	1314	1303	1289	1278	1264	1308	1283	579	387	500	930	1	1	115878935	1506	-20.00	2.23	12	0.00	-65.00	582.00	1700	20230216	-23.53	1140	20231010	14.04	1330	-2.26	20240109	1225	6.12	20240102	1700	-23.53	20230216	1140	14.04	20231010	0.23	N	006490	500	579 억	5200053	N	N	153	N	N
54	20240111	160216	57	100.00	KOSPI	통신업	N	N	N	N	N	1292	-1	5	-0.08	466925044	362352	182.08	1275	1300	1275	1680	906	1293	1288.59	4.48	-21791	-4303	1334	1313	1279	1258	1224	1324	1269	579	387	500	930	1	1	115878935	1497	-19.88	2.22	12	0.31	-65.00	582.00	1700	20230216	-24.00	1140	20231010	13.33	1330	-2.86	20240109	1225	5.47	20240102	1700	-24.00	20230216	1140	13.33	20231010	0.23	N	006490	500	579 억	5193432	N	N	153	N	N
55	20240111	150217	57	100.00	KOSPI	통신업	N	N	N	N	N	1292	-1	5	-0.08	462290191	358764	180.28	1275	1300	1275	1680	906	1293	1288.56	4.48	-21791	-2486	1334	1313	1279	1258	1224	1324	1269	579	387	500	930	1	1	115878935	1497	-19.88	2.22	12	0.31	-65.00	582.00	1700	20230216	-24.00	1140	20231010	13.33	1330	-2.86	20240109	1225	5.47	20240102	1700	-24.00	20230216	1140	13.33	20231010	0.23	N	006490	500	579 억	5193432	N	N	125	N	N
56	20240111	140217	57	100.00	KOSPI	통신업	N	N	N	N	N	1292	-1	5	-0.08	442129860	343111	172.41	1275	1300	1275	1680	906	1293	1288.59	4.48	-21791	-8772	1334	1313	1279	1258	1224	1324	1269	579	387	500	930	1	1	115878935	1497	-19.88	2.22	12	0.30	-65.00	582.00	1700	20230216	-24.00	1140	20231010	13.33	1330	-2.86	20240109	1225	5.47	20240102	1700	-24.00	20230216	1140	13.33	20231010	0.23	N	006490	500	579 억	5193432	N	N	125	N	N
57	20240111	130216	57	100.00	KOSPI	통신업	N	N	N	N	N	1293	0	3	0.00	432304425	335495	168.59	1275	1300	1275	1680	906	1293	1288.56	4.48	-21791	-8075	1334	1313	1279	1258	1224	1324	1269	579	387	500	930	1	1	115878935	1498	-19.89	2.22	12	0.29	-65.00	582.00	1700	20230216	-23.94	1140	20231010	13.42	1330	-2.78	20240109	1225	5.55	20240102	1700	-23.94	20230216	1140	13.42	20231010	0.23	N	006490	500	579 억	5193432	N	N	125	N	N
58	20240111	120217	57	100.00	KOSPI	통신업	N	N	N	N	N	1294	1	2	0.08	413767756	321195	161.40	1275	1300	1275	1680	906	1293	1288.21	4.48	-21791	-13590	1334	1313	1279	1258	1224	1324	1269	579	387	500	930	1	1	115878935	1499	-19.91	2.22	12	0.28	-65.00	582.00	1700	20230216	-23.88	1140	20231010	13.51	1330	-2.71	20240109	1225	5.63	20240102	1700	-23.88	20230216	1140	13.51	20231010	0.23	N	006490	500	579 억	5193432	N	N	125	N	N
59	20240111	110217	57	100.00	KOSPI	통신업	N	N	N	N	N	1293	0	3	0.00	186928705	144742	72.73	1275	1300	1275	1680	906	1293	1291.46	4.48	-21791	-6618	1334	1313	1279	1258	1224	1324	1269	579	387	500	930	1	1	115878935	1498	-19.89	2.22	12	0.12	-65.00	582.00	1700	20230216	-23.94	1140	20231010	13.42	1330	-2.78	20240109	1225	5.55	20240102	1700	-23.94	20230216	1140	13.42	20231010	0.23	N	006490	500	579 억	5193432	N	N	125	N	N
60	20240111	100217	57	100.00	KOSPI	통신업	N	N	N	N	N	1285	-8	5	-0.62	33601635	26173	13.15	1275	1297	1275	1680	906	1293	1283.83	4.48	-21791	2771	1334	1313	1279	1258	1224	1324	1269	579	387	500	930	1	1	115878935	1489	-19.77	2.21	12	0.02	-65.00	582.00	1700	20230216	-24.41	1140	20231010	12.72	1330	-3.38	20240109	1225	4.90	20240102	1700	-24.41	20230216	1140	12.72	20231010	0.23	N	006490	500	579 억	5193432	N	N	125	N	N
61	20240111	090216	57	100.00	KOSPI	통신업	N	N	N	N	N	1279	-14	5	-1.08	1804816	1411	0.71	1275	1297	1275	1680	906	1293	1279.10	4.48	-21791	198	1334	1313	1279	1258	1224	1324	1269	579	387	500	930	1	1	115878935	1482	-19.68	2.20	12	0.00	-65.00	582.00	1700	20230216	-24.76	1140	20231010	12.19	1330	-3.83	20240109	1225	4.41	20240102	1700	-24.76	20230216	1140	12.19	20231010	0.23	N	006490	500	579 억	5193432	N	N	125	N	N
62	20240110	160216	57	100.00	KOSPI	통신업	N	N	N	N	N	1293	23	2	1.81	254749676	198644	38.22	1273	1300	1245	1651	889	1270	1282.34	4.48	0	24257	1353	1311	1288	1246	1223	1302	1237	579	381	500	910	1	1	115878935	1498	-19.89	2.22	12	0.17	-65.00	582.00	1700	20230216	-23.94	1140	20231010	13.42	1330	-2.78	20240109	1225	5.55	20240102	1700	-23.94	20230216	1140	13.42	20231010	0.23	N	006490	500	579 억	5189367	N	N	125	N	N
63	20240110	150216	57	100.00	KOSPI	통신업	N	N	N	N	N	1289	19	2	1.50	225563684	176079	33.88	1273	1300	1245	1651	889	1270	1281.04	4.48	0	17908	1353	1311	1288	1246	1223	1302	1237	579	381	500	910	1	1	115878935	1494	-19.83	2.21	12	0.15	-65.00	582.00	1700	20230216	-24.18	1140	20231010	13.07	1330	-3.08	20240109	1225	5.22	20240102	1700	-24.18	20230216	1140	13.07	20231010	0.23	N	006490	500	579 억	5189367	N	N	125	N	N
64	20240110	140216	57	100.00	KOSPI	통신업	N	N	N	N	N	1288	18	2	1.42	193798985	151453	29.14	1273	1300	1245	1651	889	1270	1279.60	4.48	0	7070	1353	1311	1288	1246	1223	1302	1237	579	381	500	910	1	1	115878935	1493	-19.82	2.21	12	0.13	-65.00	582.00	1700	20230216	-24.24	1140	20231010	12.98	1330	-3.16	20240109	1225	5.14	20240102	1700	-24.24	20230216	1140	12.98	20231010	0.23	N	006490	500	579 억	5189367	N	N	125	N	N
65	20240110	130216	57	100.00	KOSPI	통신업	N	N	N	N	N	1289	19	2	1.50	170493809	133382	25.66	1273	1300	1245	1651	889	1270	1278.24	4.48	0	2575	1353	1311	1288	1246	1223	1302	1237	579	381	500	910	1	1	115878935	1494	-19.83	2.21	12	0.12	-65.00	582.00	1700	20230216	-24.18	1140	20231010	13.07	1330	-3.08	20240109	1225	5.22	20240102	1700	-24.18	20230216	1140	13.07	20231010	0.23	N	006490	500	579 억	5189367	N	N	125	N	N
66	20240110	120216	57	100.00	KOSPI	통신업	N	N	N	N	N	1293	23	2	1.81	134690493	105681	20.33	1273	1300	1245	1651	889	1270	1274.50	4.48	0	-3774	1353	1311	1288	1246	1223	1302	1237	579	381	500	910	1	1	115878935	1498	-19.89	2.22	12	0.09	-65.00	582.00	1700	20230216	-23.94	1140	20231010	13.42	1330	-2.78	20240109	1225	5.55	20240102	1700	-23.94	20230216	1140	13.42	20231010	0.23	N	006490	500	579 억	5189367	N	N	125	N	N
67	20240110	110216	57	100.00	KOSPI	통신업	N	N	N	N	N	1286	16	2	1.26	104270709	82081	15.79	1273	1300	1245	1651	889	1270	1270.34	4.48	0	-3574	1353	1311	1288	1246	1223	1302	1237	579	381	500	910	1	1	115878935	1490	-19.78	2.21	12	0.07	-65.00	582.00	1700	20230216	-24.35	1140	20231010	12.81	1330	-3.31	20240109	1225	4.98	20240102	1700	-24.35	20230216	1140	12.81	20231010	0.23	N	006490	500	579 억	5189367	N	N	125	N	N
68	20240110	100216	57	100.00	KOSPI	통신업	N	N	N	N	N	1280	10	2	0.79	59412638	47157	9.07	1273	1287	1245	1651	889	1270	1259.89	4.48	0	-4708	1353	1311	1288	1246	1223	1302	1237	579	381	500	910	1	1	115878935	1483	-19.69	2.20	12	0.04	-65.00	582.00	1700	20230216	-24.71	1140	20231010	12.28	1330	-3.76	20240109	1225	4.49	20240102	1700	-24.71	20230216	1140	12.28	20231010	0.23	N	006490	500	579 억	5189367	N	N	125	N	N
69	20240110	090216	57	100.00	KOSPI	통신업	N	N	N	N	N	1287	17	2	1.34	238112	187	0.04	1273	1287	1273	1651	889	1270	1273.33	4.48	0	-177	1353	1311	1288	1246	1223	1302	1237	579	381	500	910	1	1	115878935	1491	-19.80	2.21	12	0.00	-65.00	582.00	1700	20230216	-24.29	1140	20231010	12.89	1330	-3.23	20240109	1225	5.06	20240102	1700	-24.29	20230216	1140	12.89	20231010	0.23	N	006490	500	579 억	5189367	N	N	125	N	N
70	20240109	160216	57	100.00	KOSPI	통신업	N	N	N	N	N	1270	2	2	0.16	664551148	519205	383.16	1270	1330	1265	1648	888	1268	1279.94	4.33	0	174527	1298	1282	1274	1258	1250	1279	1255	579	380	500	910	1	1	115878935	1472	-19.54	2.18	12	0.45	-65.00	582.00	1700	20230216	-25.29	1140	20231010	11.40	1330	-4.51	20240109	1225	3.67	20240102	1700	-25.29	20230216	1140	11.40	20231010	0.23	N	006490	500	579 억	5020286	N	N	125	N	N
71	20240109	150216	57	100.00	KOSPI	통신업	N	N	N	N	N	1272	4	2	0.32	655498224	512085	377.91	1270	1330	1265	1648	888	1268	1280.06	4.33	0	176630	1298	1282	1274	1258	1250	1279	1255	579	380	500	910	1	1	115878935	1474	-19.57	2.19	12	0.44	-65.00	582.00	1700	20230216	-25.18	1140	20231010	11.58	1330	-4.36	20240109	1225	3.84	20240102	1700	-25.18	20230216	1140	11.58	20231010	0.23	N	006490	500	579 억	5020286	N	N	171	N	N
72	20240109	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1272	4	2	0.32	621588763	485362	358.19	1270	1330	1268	1648	888	1268	1280.67	4.33	0	179300	1298	1282	1274	1258	1250	1279	1255	579	380	500	910	1	1	115878935	1474	-19.57	2.19	12	0.42	-65.00	582.00	1700	20230216	-25.18	1140	20231010	11.58	1330	-4.36	20240109	1225	3.84	20240102	1700	-25.18	20230216	1140	11.58	20231010	0.23	N	006490	500	579 억	5020286	N	N	171	N	N
73	20240109	130216	57	100.00	KOSPI	통신업	N	N	N	N	N	1273	5	2	0.39	598984121	467590	345.07	1270	1330	1268	1648	888	1268	1281.00	4.33	0	181567	1298	1282	1274	1258	1250	1279	1255	579	380	500	910	1	1	115878935	1475	-19.58	2.19	12	0.40	-65.00	582.00	1700	20230216	-25.12	1140	20231010	11.67	1330	-4.29	20240109	1225	3.92	20240102	1700	-25.12	20230216	1140	11.67	20231010	0.23	N	006490	500	579 억	5020286	N	N	171	N	N
74	20240109	120217	57	100.00	KOSPI	통신업	N	N	N	N	N	1274	6	2	0.47	360017163	279997	206.63	1270	1330	1268	1648	888	1268	1285.79	4.33	0	44799	1298	1282	1274	1258	1250	1279	1255	579	380	500	910	1	1	115878935	1476	-19.60	2.19	12	0.24	-65.00	582.00	1700	20230216	-25.06	1140	20231010	11.75	1330	-4.21	20240109	1225	4.00	20240102	1700	-25.06	20230216	1140	11.75	20231010	0.23	N	006490	500	579 억	5020286	N	N	171	N	N
75	20240109	110216	57	100.00	KOSPI	통신업	N	N	N	N	N	1278	10	2	0.79	278900894	216264	159.60	1270	1330	1269	1648	888	1268	1289.63	4.33	0	25987	1298	1282	1274	1258	1250	1279	1255	579	380	500	910	1	1	115878935	1481	-19.66	2.20	12	0.19	-65.00	582.00	1700	20230216	-24.82	1140	20231010	12.11	1330	-3.91	20240109	1225	4.33	20240102	1700	-24.82	20230216	1140	12.11	20231010	0.23	N	006490	500	579 억	5020286	N	N	171	N	N
76	20240109	100216	57	100.00	KOSPI	통신업	N	N	N	N	N	1285	17	2	1.34	168847249	130065	95.99	1270	1330	1269	1648	888	1268	1298.18	4.33	0	10301	1298	1282	1274	1258	1250	1279	1255	579	380	500	910	1	1	115878935	1489	-19.77	2.21	12	0.11	-65.00	582.00	1700	20230216	-24.41	1140	20231010	12.72	1330	-3.38	20240109	1225	4.90	20240102	1700	-24.41	20230216	1140	12.72	20231010	0.23	N	006490	500	579 억	5020286	N	N	171	N	N
77	20240109	090216	57	100.00	KOSPI	통신업	N	N	N	N	N	1279	11	2	0.87	1180899	927	0.68	1270	1279	1270	1648	888	1268	1273.89	4.33	0	0	1298	1282	1274	1258	1250	1279	1255	579	380	500	910	1	1	115878935	1482	-19.68	2.20	12	0.00	-65.00	582.00	1700	20230216	-24.76	1140	20231010	12.19	1308	-2.22	20240103	1225	4.41	20240102	1700	-24.76	20230216	1140	12.19	20231010	0.23	N	006490	500	579 억	5020286	N	N	171	N	N
78	20240108	160216	57	100.00	KOSPI	통신업	N	N	N	N	N	1268	5	2	0.40	171380463	134501	52.63	1270	1290	1266	1641	885	1263	1274.22	4.34	-11451	2781	1305	1284	1271	1250	1237	1277	1243	578	378	500	900	1	1	115562217	1465	-19.51	2.18	12	0.12	-65.00	582.00	1700	20230216	-25.41	1140	20231010	11.23	1308	-3.06	20240103	1225	3.51	20240102	1700	-25.41	20230216	1140	11.23	20231010	0.24	N	006490	500	577 억	5016443	N	N	171	N	N
79	20240108	150216	57	100.00	KOSPI	통신업	N	N	N	N	N	1273	10	2	0.79	150344034	117912	46.14	1270	1290	1267	1641	885	1263	1275.05	4.34	-11451	3237	1305	1284	1271	1250	1237	1277	1243	578	378	500	900	1	1	115562217	1471	-19.58	2.19	12	0.10	-65.00	582.00	1700	20230216	-25.12	1140	20231010	11.67	1308	-2.68	20240103	1225	3.92	20240102	1700	-25.12	20230216	1140	11.67	20231010	0.24	N	006490	500	577 억	5016443	N	N	800	N	N
80	20240108	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1273	10	2	0.79	125982312	98723	38.63	1270	1290	1267	1641	885	1263	1276.12	4.34	-11451	3458	1305	1284	1271	1250	1237	1277	1243	578	378	500	900	1	1	115562217	1471	-19.58	2.19	12	0.09	-65.00	582.00	1700	20230216	-25.12	1140	20231010	11.67	1308	-2.68	20240103	1225	3.92	20240102	1700	-25.12	20230216	1140	11.67	20231010	0.24	N	006490	500	577 억	5016443	N	N	800	N	N
81	20240108	130215	57	100.00	KOSPI	통신업	N	N	N	N	N	1267	4	2	0.32	104544195	81852	32.03	1270	1290	1267	1641	885	1263	1277.23	4.34	-11451	-6856	1305	1284	1271	1250	1237	1277	1243	578	378	500	900	1	1	115562217	1464	-19.49	2.18	12	0.07	-65.00	582.00	1700	20230216	-25.47	1140	20231010	11.14	1308	-3.13	20240103	1225	3.43	20240102	1700	-25.47	20230216	1140	11.14	20231010	0.24	N	006490	500	577 억	5016443	N	N	800	N	N
82	20240108	120216	57	100.00	KOSPI	통신업	N	N	N	N	N	1272	9	2	0.71	80291790	62752	24.56	1270	1290	1270	1641	885	1263	1279.51	4.34	-11451	-9253	1305	1284	1271	1250	1237	1277	1243	578	378	500	900	1	1	115562217	1470	-19.57	2.19	12	0.05	-65.00	582.00	1700	20230216	-25.18	1140	20231010	11.58	1308	-2.75	20240103	1225	3.84	20240102	1700	-25.18	20230216	1140	11.58	20231010	0.24	N	006490	500	577 억	5016443	N	N	800	N	N
83	20240108	110216	57	100.00	KOSPI	통신업	N	N	N	N	N	1286	23	2	1.82	66022681	51574	20.18	1270	1290	1270	1641	885	1263	1280.15	4.34	-11451	-8487	1305	1284	1271	1250	1237	1277	1243	578	378	500	900	1	1	115562217	1486	-19.78	2.21	12	0.04	-65.00	582.00	1700	20230216	-24.35	1140	20231010	12.81	1308	-1.68	20240103	1225	4.98	20240102	1700	-24.35	20230216	1140	12.81	20231010	0.24	N	006490	500	577 억	5016443	N	N	800	N	N
84	20240108	100218	57	100.00	KOSPI	통신업	N	N	N	N	N	1278	15	2	1.19	38649704	30240	11.83	1270	1288	1270	1641	885	1263	1278.10	4.34	-11451	-5627	1305	1284	1271	1250	1237	1277	1243	578	378	500	900	1	1	115562217	1477	-19.66	2.20	12	0.03	-65.00	582.00	1700	20230216	-24.82	1140	20231010	12.11	1308	-2.29	20240103	1225	4.33	20240102	1700	-24.82	20230216	1140	12.11	20231010	0.24	N	006490	500	577 억	5016443	N	N	800	N	N
85	20240108	090216	57	100.00	KOSPI	통신업	N	N	N	N	N	1277	14	2	1.11	4431716	3484	1.36	1270	1278	1270	1641	885	1263	1272.02	4.34	-11451	1332	1305	1284	1271	1250	1237	1277	1243	578	378	500	900	1	1	115562217	1476	-19.65	2.19	12	0.00	-65.00	582.00	1700	20230216	-24.88	1140	20231010	12.02	1308	-2.37	20240103	1225	4.24	20240102	1700	-24.88	20230216	1140	12.02	20231010	0.24	N	006490	500	577 억	5016443	N	N	800	N	N
86	20240105	160215	57	100.00	KOSPI	통신업	N	N	N	N	N	1263	-29	5	-2.24	325300871	255508	126.15	1292	1292	1258	1679	905	1292	1273.15	4.38	0	-36697	1329	1310	1281	1262	1233	1296	1248	578	387	500	930	1	1	115562217	1460	-19.43	2.17	12	0.22	-65.00	582.00	1700	20230216	-25.71	1140	20231010	10.79	1308	-3.44	20240103	1225	3.10	20240102	1700	-25.71	20230216	1140	10.79	20231010	0.24	N	006490	500	577 억	5063506	N	N	800	N	N
87	20240105	150215	57	100.00	KOSPI	통신업	N	N	N	N	N	1266	-26	5	-2.01	312034620	244995	120.96	1292	1292	1258	1679	905	1292	1273.64	4.38	0	-32004	1329	1310	1281	1262	1233	1296	1248	578	387	500	930	1	1	115562217	1463	-19.48	2.18	12	0.21	-65.00	582.00	1700	20230216	-25.53	1140	20231010	11.05	1308	-3.21	20240103	1225	3.35	20240102	1700	-25.53	20230216	1140	11.05	20231010	0.24	N	006490	500	577 억	5063506	N	N	277	N	N
88	20240105	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1265	-27	5	-2.09	285969684	224396	110.79	1292	1292	1258	1679	905	1292	1274.40	4.38	0	-27113	1329	1310	1281	1262	1233	1296	1248	578	387	500	930	1	1	115562217	1462	-19.46	2.17	12	0.19	-65.00	582.00	1700	20230216	-25.59	1140	20231010	10.96	1308	-3.29	20240103	1225	3.27	20240102	1700	-25.59	20230216	1140	10.96	20231010	0.24	N	006490	500	577 억	5063506	N	N	277	N	N
89	20240105	130215	57	100.00	KOSPI	통신업	N	N	N	N	N	1275	-17	5	-1.32	154977835	121050	59.77	1292	1292	1272	1679	905	1292	1280.28	4.38	0	-21237	1329	1310	1281	1262	1233	1296	1248	578	387	500	930	1	1	115562217	1473	-19.62	2.19	12	0.10	-65.00	582.00	1700	20230216	-25.00	1140	20231010	11.84	1308	-2.52	20240103	1225	4.08	20240102	1700	-25.00	20230216	1140	11.84	20231010	0.24	N	006490	500	577 억	5063506	N	N	277	N	N
90	20240105	120216	57	100.00	KOSPI	통신업	N	N	N	N	N	1283	-9	5	-0.70	129726545	101308	50.02	1292	1292	1272	1679	905	1292	1280.52	4.38	0	-7416	1329	1310	1281	1262	1233	1296	1248	578	387	500	930	1	1	115562217	1483	-19.74	2.20	12	0.09	-65.00	582.00	1700	20230216	-24.53	1140	20231010	12.54	1308	-1.91	20240103	1225	4.73	20240102	1700	-24.53	20230216	1140	12.54	20231010	0.24	N	006490	500	577 억	5063506	N	N	277	N	N
91	20240105	110214	57	100.00	KOSPI	통신업	N	N	N	N	N	1279	-13	5	-1.01	90147214	70397	34.76	1292	1292	1272	1679	905	1292	1280.55	4.38	0	2390	1329	1310	1281	1262	1233	1296	1248	578	387	500	930	1	1	115562217	1478	-19.68	2.20	12	0.06	-65.00	582.00	1700	20230216	-24.76	1140	20231010	12.19	1308	-2.22	20240103	1225	4.41	20240102	1700	-24.76	20230216	1140	12.19	20231010	0.24	N	006490	500	577 억	5063506	N	N	277	N	N
92	20240105	100215	57	100.00	KOSPI	통신업	N	N	N	N	N	1287	-5	5	-0.39	76156363	59492	29.37	1292	1292	1272	1679	905	1292	1280.11	4.38	0	8717	1329	1310	1281	1262	1233	1296	1248	578	387	500	930	1	1	115562217	1487	-19.80	2.21	12	0.05	-65.00	582.00	1700	20230216	-24.29	1140	20231010	12.89	1308	-1.61	20240103	1225	5.06	20240102	1700	-24.29	20230216	1140	12.89	20231010	0.24	N	006490	500	577 억	5063506	N	N	277	N	N
93	20240105	090215	57	100.00	KOSPI	통신업	N	N	N	N	N	1285	-7	5	-0.54	8799419	6843	3.38	1292	1292	1282	1679	905	1292	1285.90	4.38	0	1776	1329	1310	1281	1262	1233	1296	1248	578	387	500	930	1	1	115562217	1485	-19.77	2.21	12	0.01	-65.00	582.00	1700	20230216	-24.41	1140	20231010	12.72	1308	-1.76	20240103	1225	4.90	20240102	1700	-24.41	20230216	1140	12.72	20231010	0.24	N	006490	500	577 억	5063506	N	N	277	N	N
94	20240104	160214	57	100.00	KOSPI	통신업	N	N	N	N	N	1292	-6	5	-0.46	258788440	202360	23.51	1298	1300	1252	1687	909	1298	1278.84	4.39	0	-9783	1342	1319	1285	1262	1228	1331	1274	578	389	500	930	1	1	115562217	1493	-19.88	2.22	12	0.18	-65.00	582.00	1700	20230216	-24.00	1140	20231010	13.33	1308	-1.22	20240103	1225	5.47	20240102	1700	-24.00	20230216	1140	13.33	20231010	0.24	N	006490	500	577 억	5076957	N	N	277	N	N
95	20240104	150215	57	100.00	KOSPI	통신업	N	N	N	N	N	1277	-21	5	-1.62	220856203	172913	20.09	1298	1300	1252	1687	909	1298	1277.27	4.39	0	-2073	1342	1319	1285	1262	1228	1331	1274	578	389	500	930	1	1	115562217	1476	-19.65	2.19	12	0.15	-65.00	582.00	1700	20230216	-24.88	1140	20231010	12.02	1308	-2.37	20240103	1225	4.24	20240102	1700	-24.88	20230216	1140	12.02	20231010	0.24	N	006490	500	577 억	5076957	N	N	1544	N	N
96	20240104	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1277	-21	5	-1.62	214276762	167756	19.49	1298	1300	1252	1687	909	1298	1277.31	4.39	0	-3015	1342	1319	1285	1262	1228	1331	1274	578	389	500	930	1	1	115562217	1476	-19.65	2.19	12	0.15	-65.00	582.00	1700	20230216	-24.88	1140	20231010	12.02	1308	-2.37	20240103	1225	4.24	20240102	1700	-24.88	20230216	1140	12.02	20231010	0.24	N	006490	500	577 억	5076957	N	N	1544	N	N
97	20240104	130215	57	100.00	KOSPI	통신업	N	N	N	N	N	1275	-23	5	-1.77	180254997	141026	16.39	1298	1300	1252	1687	909	1298	1278.17	4.39	0	-13647	1342	1319	1285	1262	1228	1331	1274	578	389	500	930	1	1	115562217	1473	-19.62	2.19	12	0.12	-65.00	582.00	1700	20230216	-25.00	1140	20231010	11.84	1308	-2.52	20240103	1225	4.08	20240102	1700	-25.00	20230216	1140	11.84	20231010	0.24	N	006490	500	577 억	5076957	N	N	1544	N	N
98	20240104	120214	57	100.00	KOSPI	통신업	N	N	N	N	N	1278	-20	5	-1.54	156757975	122596	14.25	1298	1300	1252	1687	909	1298	1278.65	4.39	0	-11836	1342	1319	1285	1262	1228	1331	1274	578	389	500	930	1	1	115562217	1477	-19.66	2.20	12	0.11	-65.00	582.00	1700	20230216	-24.82	1140	20231010	12.11	1308	-2.29	20240103	1225	4.33	20240102	1700	-24.82	20230216	1140	12.11	20231010	0.24	N	006490	500	577 억	5076957	N	N	1544	N	N
99	20240104	110214	57	100.00	KOSPI	통신업	N	N	N	N	N	1278	-20	5	-1.54	115458735	90147	10.47	1298	1300	1252	1687	909	1298	1280.78	4.39	0	-17794	1342	1319	1285	1262	1228	1331	1274	578	389	500	930	1	1	115562217	1477	-19.66	2.20	12	0.08	-65.00	582.00	1700	20230216	-24.82	1140	20231010	12.11	1308	-2.29	20240103	1225	4.33	20240102	1700	-24.82	20230216	1140	12.11	20231010	0.24	N	006490	500	577 억	5076957	N	N	1544	N	N
100	20240104	100214	57	100.00	KOSPI	통신업	N	N	N	N	N	1279	-19	5	-1.46	89805650	69994	8.13	1298	1300	1252	1687	909	1298	1283.05	4.39	0	-12947	1342	1319	1285	1262	1228	1331	1274	578	389	500	930	1	1	115562217	1478	-19.68	2.20	12	0.06	-65.00	582.00	1700	20230216	-24.76	1140	20231010	12.19	1308	-2.22	20240103	1225	4.41	20240102	1700	-24.76	20230216	1140	12.19	20231010	0.24	N	006490	500	577 억	5076957	N	N	1544	N	N
101	20240104	090215	57	100.00	KOSPI	통신업	N	N	N	N	N	1300	2	2	0.15	15382627	12100	1.41	1298	1300	1252	1687	909	1298	1271.29	4.39	0	-773	1342	1319	1285	1262	1228	1331	1274	578	389	500	930	1	1	115562217	1502	-20.00	2.23	12	0.01	-65.00	582.00	1700	20230216	-23.53	1140	20231010	14.04	1308	-0.61	20240103	1225	6.12	20240102	1700	-23.53	20230216	1140	14.04	20231010	0.24	N	006490	500	577 억	5076957	N	N	1544	N	N
102	20240103	160214	57	100.00	KOSPI	통신업	N	N	N	N	N	1298	19	2	1.49	1106452698	856946	146.15	1276	1308	1251	1662	896	1279	1291.15	4.45	0	-41213	1329	1303	1264	1238	1199	1317	1252	578	383	500	920	1	1	115562217	1500	-19.97	2.23	12	0.74	-65.00	582.00	1700	20230216	-23.65	1140	20231010	13.86	1308	-0.76	20240103	1225	5.96	20240102	1700	-23.65	20230216	1140	13.86	20231010	0.25	N	006490	500	577 억	5145991	N	N	1544	N	N
103	20240103	150213	57	100.00	KOSPI	통신업	N	N	N	N	N	1301	22	2	1.72	1060314434	821466	140.10	1276	1308	1251	1662	896	1279	1290.76	4.45	0	-46552	1329	1303	1264	1238	1199	1317	1252	578	383	500	920	1	1	115562217	1503	-20.02	2.24	12	0.71	-65.00	582.00	1700	20230216	-23.47	1140	20231010	14.12	1308	-0.54	20240103	1225	6.20	20240102	1700	-23.47	20230216	1140	14.12	20231010	0.25	N	006490	500	577 억	5145991	N	N	8	N	N
104	20240103	140212	57	100.00	KOSPI	통신업	N	N	N	N	N	1292	13	2	1.02	944901728	732709	124.97	1276	1308	1251	1662	896	1279	1289.60	4.45	0	-51106	1329	1303	1264	1238	1199	1317	1252	578	383	500	920	1	1	115562217	1493	-19.88	2.22	12	0.63	-65.00	582.00	1700	20230216	-24.00	1140	20231010	13.33	1308	-1.22	20240103	1225	5.47	20240102	1700	-24.00	20230216	1140	13.33	20231010	0.25	N	006490	500	577 억	5145991	N	N	8	N	N
105	20240103	130214	57	100.00	KOSPI	통신업	N	N	N	N	N	1296	17	2	1.33	835562286	648073	110.53	1276	1308	1251	1662	896	1279	1289.30	4.45	0	-76369	1329	1303	1264	1238	1199	1317	1252	578	383	500	920	1	1	115562217	1498	-19.94	2.23	12	0.56	-65.00	582.00	1700	20230216	-23.76	1140	20231010	13.68	1308	-0.92	20240103	1225	5.80	20240102	1700	-23.76	20230216	1140	13.68	20231010	0.25	N	006490	500	577 억	5145991	N	N	8	N	N
106	20240103	120215	57	100.00	KOSPI	통신업	N	N	N	N	N	1304	25	2	1.95	613626066	477119	81.37	1276	1308	1251	1662	896	1279	1286.11	4.45	0	-73948	1329	1303	1264	1238	1199	1317	1252	578	383	500	920	1	1	115562217	1507	-20.06	2.24	12	0.41	-65.00	582.00	1700	20230216	-23.29	1140	20231010	14.39	1308	-0.31	20240103	1225	6.45	20240102	1700	-23.29	20230216	1140	14.39	20231010	0.25	N	006490	500	577 억	5145991	N	N	8	N	N
107	20240103	110214	57	100.00	KOSPI	통신업	N	N	N	N	N	1288	9	2	0.70	398648840	311598	53.14	1276	1304	1251	1662	896	1279	1279.37	4.45	0	-53664	1329	1303	1264	1238	1199	1317	1252	578	383	500	920	1	1	115562217	1488	-19.82	2.21	12	0.27	-65.00	582.00	1700	20230216	-24.24	1140	20231010	12.98	1304	-1.23	20240103	1225	5.14	20240102	1700	-24.24	20230216	1140	12.98	20231010	0.25	N	006490	500	577 억	5145991	N	N	8	N	N
108	20240103	100214	57	100.00	KOSPI	통신업	N	N	N	N	N	1253	-26	5	-2.03	90818353	72234	12.32	1276	1276	1251	1662	896	1279	1257.28	4.45	0	-2149	1329	1303	1264	1238	1199	1317	1252	578	383	500	920	1	1	115562217	1448	-19.28	2.15	12	0.06	-65.00	582.00	1700	20230216	-26.29	1140	20231010	9.91	1290	-2.87	20240102	1225	2.29	20240102	1700	-26.29	20230216	1140	9.91	20231010	0.25	N	006490	500	577 억	5145991	N	N	8	N	N
109	20240103	090214	57	100.00	KOSPI	통신업	N	N	N	N	N	1260	-19	5	-1.49	6421082	5079	0.87	1276	1276	1260	1662	896	1279	1264.24	4.45	0	-774	1329	1303	1264	1238	1199	1317	1252	578	383	500	920	1	1	115562217	1456	-19.38	2.16	12	0.00	-65.00	582.00	1700	20230216	-25.88	1140	20231010	10.53	1290	-2.33	20240102	1225	2.86	20240102	1700	-25.88	20230216	1140	10.53	20231010	0.25	N	006490	500	577 억	5145991	N	N	8	N	N
110	20240102	160214	57	100.00	KOSPI	통신업	N	N	N	N	N	1279	52	2	4.24	737816388	584833	179.32	1225	1290	1225	1595	859	1227	1261.52	4.29	0	162284	1268	1247	1231	1210	1194	1258	1221	578	368	500	880	1	1	115562217	1478	-19.68	2.20	12	0.51	-65.00	582.00	1700	20230216	-24.76	1140	20231010	12.19	1290	-0.85	20240102	1225	4.41	20240102	1700	-24.76	20230216	1140	12.19	20231010	0.25	N	006490	500	577 억	4961661	N	N	8	N	N
111	20240102	150213	57	100.00	KOSPI	통신업	N	N	N	N	N	1286	59	2	4.81	686109560	544476	166.94	1225	1290	1225	1595	859	1227	1260.13	4.29	0	148883	1268	1247	1231	1210	1194	1258	1221	578	368	500	880	1	1	115562217	1486	-19.78	2.21	12	0.47	-65.00	582.00	1700	20230216	-24.35	1140	20231010	12.81	1290	-0.31	20240102	1225	4.98	20240102	1700	-24.35	20230216	1140	12.81	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
112	20240102	140214	57	100.00	KOSPI	통신업	N	N	N	N	N	1255	28	2	2.28	421446301	336387	103.14	1225	1270	1225	1595	859	1227	1252.86	4.29	0	84907	1268	1247	1231	1210	1194	1258	1221	578	368	500	880	1	1	115562217	1450	-19.31	2.16	12	0.29	-65.00	582.00	1700	20230216	-26.18	1140	20231010	10.09	1270	-1.18	20240102	1225	2.45	20240102	1700	-26.18	20230216	1140	10.09	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
113	20240102	130214	57	100.00	KOSPI	통신업	N	N	N	N	N	1249	22	2	1.79	315316399	251691	77.17	1225	1270	1225	1595	859	1227	1252.79	4.29	0	47899	1268	1247	1231	1210	1194	1258	1221	578	368	500	880	1	1	115562217	1443	-19.22	2.15	12	0.22	-65.00	582.00	1700	20230216	-26.53	1140	20231010	9.56	1270	-1.65	20240102	1225	1.96	20240102	1700	-26.53	20230216	1140	9.56	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
114	20240102	120213	57	100.00	KOSPI	통신업	N	N	N	N	N	1255	28	2	2.28	268376887	214019	65.62	1225	1270	1225	1595	859	1227	1253.99	4.29	0	36463	1268	1247	1231	1210	1194	1258	1221	578	368	500	880	1	1	115562217	1450	-19.31	2.16	12	0.19	-65.00	582.00	1700	20230216	-26.18	1140	20231010	10.09	1270	-1.18	20240102	1225	2.45	20240102	1700	-26.18	20230216	1140	10.09	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
115	20240102	110214	57	100.00	KOSPI	통신업	N	N	N	N	N	1250	23	2	1.87	218221707	173922	53.33	1225	1270	1225	1595	859	1227	1254.71	4.29	0	16632	1268	1247	1231	1210	1194	1258	1221	578	368	500	880	1	1	115562217	1445	-19.23	2.15	12	0.15	-65.00	582.00	1700	20230216	-26.47	1140	20231010	9.65	1270	-1.57	20240102	1225	2.04	20240102	1700	-26.47	20230216	1140	9.65	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
116	20240102	100211	57	100.00	KOSPI	통신업	N	N	N	N	N	1225	-2	5	-0.16	8494462	6933	2.13	1225	1237	1225	1595	859	1227	1225.22	4.29	0	-834	1268	1247	1231	1210	1194	1258	1221	578	368	500	880	1	1	115562217	1416	-18.85	2.10	12	0.01	-65.00	582.00	1700	20230216	-27.94	1140	20231010	7.46	1237	-0.97	20240102	1225	0.00	20240102	1700	-27.94	20230216	1140	7.46	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N
117	20240102	090210	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	0	3	0.00	0	0	0.00	0	0	0	1595	859	1227	0.00	4.29	0	0	1268	1247	1231	1210	1194	1258	1221	578	368	500	880	1	1	115562217	1418	-18.88	2.11	12	0.00	-65.00	582.00	1700	20230216	-27.82	1140	20231010	7.63	0	0.00	0	0	0.00	0	1700	-27.82	20230216	1140	7.63	20231010	0.25	N	006490	500	577 억	4961661	N	N	70	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History