KissMeData/006490/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160217	57	100.00	KOSPI		통신업	N	N	N	N		N	1204	-16	5	-1.31	174092683	144683	79.02	1220	1222	1198	1586	854	1220	1203.27	3.72	0	-11464	1244	1232	1224	1212	1204	1228	1208	581	366	500	870	1	1	116200150	1399	-18.52	2.07	12	0.12	-65.00	582.00	1700	20230620	-29.18	1140	20231010	5.61	1480	-18.65	20240131	1140	5.61	20240312	1700	-29.18	20230620	1140	5.61	20231010	0.21	N	006490	500	581 억		4318229	N	N	1	N	00	N
3	20240329	150218	57	100.00	KOSPI		통신업	N	N	N	N		N	1203	-17	5	-1.39	167129939	138889	75.85	1220	1222	1198	1586	854	1220	1203.33	3.72	0	-12889	1244	1232	1224	1212	1204	1228	1208	581	366	500	870	1	1	116200150	1398	-18.51	2.07	12	0.12	-65.00	582.00	1700	20230620	-29.24	1140	20231010	5.53	1480	-18.72	20240131	1140	5.53	20240312	1700	-29.24	20230620	1140	5.53	20231010	0.21	N	006490	500	581 억		4318229	N	N	60	N	00	N
4	20240329	140216	57	100.00	KOSPI		통신업	N	N	N	N		N	1198	-22	5	-1.80	152703997	126869	69.29	1220	1222	1198	1586	854	1220	1203.64	3.72	0	-11965	1244	1232	1224	1212	1204	1228	1208	581	366	500	870	1	1	116200150	1392	-18.43	2.06	12	0.11	-65.00	582.00	1700	20230620	-29.53	1140	20231010	5.09	1480	-19.05	20240131	1140	5.09	20240312	1700	-29.53	20230620	1140	5.09	20231010	0.21	N	006490	500	581 억		4318229	N	N	60	N	00	N
5	20240329	130216	57	100.00	KOSPI		통신업	N	N	N	N		N	1202	-18	5	-1.48	115328285	95722	52.28	1220	1222	1200	1586	854	1220	1204.83	3.72	0	-12892	1244	1232	1224	1212	1204	1228	1208	581	366	500	870	1	1	116200150	1397	-18.49	2.07	12	0.08	-65.00	582.00	1700	20230620	-29.29	1140	20231010	5.44	1480	-18.78	20240131	1140	5.44	20240312	1700	-29.29	20230620	1140	5.44	20231010	0.21	N	006490	500	581 억		4318229	N	N	60	N	00	N
6	20240329	120215	57	100.00	KOSPI		통신업	N	N	N	N		N	1201	-19	5	-1.56	99941378	82915	45.28	1220	1222	1200	1586	854	1220	1205.35	3.72	0	-12842	1244	1232	1224	1212	1204	1228	1208	581	366	500	870	1	1	116200150	1396	-18.48	2.06	12	0.07	-65.00	582.00	1700	20230620	-29.35	1140	20231010	5.35	1480	-18.85	20240131	1140	5.35	20240312	1700	-29.35	20230620	1140	5.35	20231010	0.21	N	006490	500	581 억		4318229	N	N	60	N	00	N
7	20240329	110215	57	100.00	KOSPI		통신업	N	N	N	N		N	1202	-18	5	-1.48	84074668	69713	38.07	1220	1222	1201	1586	854	1220	1206.01	3.72	0	-9602	1244	1232	1224	1212	1204	1228	1208	581	366	500	870	1	1	116200150	1397	-18.49	2.07	12	0.06	-65.00	582.00	1700	20230620	-29.29	1140	20231010	5.44	1480	-18.78	20240131	1140	5.44	20240312	1700	-29.29	20230620	1140	5.44	20231010	0.21	N	006490	500	581 억		4318229	N	N	60	N	00	N
8	20240329	100215	57	100.00	KOSPI		통신업	N	N	N	N		N	1216	-4	5	-0.33	51698358	42804	23.38	1220	1222	1201	1586	854	1220	1207.79	3.72	0	-2328	1244	1232	1224	1212	1204	1228	1208	581	366	500	870	1	1	116200150	1413	-18.71	2.09	12	0.04	-65.00	582.00	1700	20230620	-28.47	1140	20231010	6.67	1480	-17.84	20240131	1140	6.67	20240312	1700	-28.47	20230620	1140	6.67	20231010	0.21	N	006490	500	581 억		4318229	N	N	60	N	00	N
9	20240329	090213	57	100.00	KOSPI		통신업	N	N	N	N		N	1222	2	2	0.16	6551017	5382	2.94	1220	1222	1215	1586	854	1220	1217.21	3.72	0	-2190	1244	1232	1224	1212	1204	1228	1208	581	366	500	870	1	1	116200150	1420	-18.80	2.10	12	0.00	-65.00	582.00	1700	20230620	-28.12	1140	20231010	7.19	1480	-17.43	20240131	1140	7.19	20240312	1700	-28.12	20230620	1140	7.19	20231010	0.21	N	006490	500	581 억		4318229	N	N	60	N	00	N
10	20240328	160215	57	100.00	KOSPI		통신업	N	N	N	N		N	1220	-6	5	-0.49	224228232	182904	84.88	1230	1236	1216	1593	859	1226	1225.93	3.74	0	-30125	1278	1251	1236	1209	1194	1244	1202	581	367	500	880	1	1	116200150	1418	-18.77	2.10	12	0.16	-65.00	582.00	1700	20230620	-28.24	1140	20231010	7.02	1480	-17.57	20240131	1140	7.02	20240312	1700	-28.24	20230620	1140	7.02	20231010	0.22	N	006490	500	581 억		4347213	N	N	60	N	00	N
11	20240328	150216	57	100.00	KOSPI		통신업	N	N	N	N		N	1220	-6	5	-0.49	207878684	169482	78.65	1230	1236	1220	1593	859	1226	1226.55	3.74	0	-30477	1278	1251	1236	1209	1194	1244	1202	581	367	500	880	1	1	116200150	1418	-18.77	2.10	12	0.15	-65.00	582.00	1700	20230620	-28.24	1140	20231010	7.02	1480	-17.57	20240131	1140	7.02	20240312	1700	-28.24	20230620	1140	7.02	20231010	0.22	N	006490	500	581 억		4347213	N	N	26	N	00	N
12	20240328	140214	57	100.00	KOSPI		통신업	N	N	N	N		N	1223	-3	5	-0.24	135370845	110176	51.13	1230	1236	1222	1593	859	1226	1228.68	3.74	0	-18572	1278	1251	1236	1209	1194	1244	1202	581	367	500	880	1	1	116200150	1421	-18.82	2.10	12	0.09	-65.00	582.00	1700	20230620	-28.06	1140	20231010	7.28	1480	-17.36	20240131	1140	7.28	20240312	1700	-28.06	20230620	1140	7.28	20231010	0.22	N	006490	500	581 억		4347213	N	N	26	N	00	N
13	20240328	130214	57	100.00	KOSPI		통신업	N	N	N	N		N	1226	0	3	0.00	116690884	94918	44.05	1230	1236	1222	1593	859	1226	1229.39	3.74	0	-7621	1278	1251	1236	1209	1194	1244	1202	581	367	500	880	1	1	116200150	1425	-18.86	2.11	12	0.08	-65.00	582.00	1700	20230620	-27.88	1140	20231010	7.54	1480	-17.16	20240131	1140	7.54	20240312	1700	-27.88	20230620	1140	7.54	20231010	0.22	N	006490	500	581 억		4347213	N	N	26	N	00	N
14	20240328	120215	57	100.00	KOSPI		통신업	N	N	N	N		N	1230	4	2	0.33	104989792	85367	39.62	1230	1236	1224	1593	859	1226	1229.86	3.74	0	940	1278	1251	1236	1209	1194	1244	1202	581	367	500	880	1	1	116200150	1429	-18.92	2.11	12	0.07	-65.00	582.00	1700	20230620	-27.65	1140	20231010	7.89	1480	-16.89	20240131	1140	7.89	20240312	1700	-27.65	20230620	1140	7.89	20231010	0.22	N	006490	500	581 억		4347213	N	N	26	N	00	N
15	20240328	110213	57	100.00	KOSPI		통신업	N	N	N	N		N	1233	7	2	0.57	78504772	63784	29.60	1230	1236	1225	1593	859	1226	1230.79	3.74	0	4106	1278	1251	1236	1209	1194	1244	1202	581	367	500	880	1	1	116200150	1433	-18.97	2.12	12	0.05	-65.00	582.00	1700	20230620	-27.47	1140	20231010	8.16	1480	-16.69	20240131	1140	8.16	20240312	1700	-27.47	20230620	1140	8.16	20231010	0.22	N	006490	500	581 억		4347213	N	N	26	N	00	N
16	20240328	100218	57	100.00	KOSPI		통신업	N	N	N	N		N	1234	8	2	0.65	56044978	45534	21.13	1230	1236	1225	1593	859	1226	1230.84	3.74	0	5823	1278	1251	1236	1209	1194	1244	1202	581	367	500	880	1	1	116200150	1434	-18.98	2.12	12	0.04	-65.00	582.00	1700	20230620	-27.41	1140	20231010	8.25	1480	-16.62	20240131	1140	8.25	20240312	1700	-27.41	20230620	1140	8.25	20231010	0.22	N	006490	500	581 억		4347213	N	N	26	N	00	N
17	20240328	090218	57	100.00	KOSPI		통신업	N	N	N	N		N	1226	0	3	0.00	858094	699	0.32	1230	1230	1226	1593	859	1226	1227.60	3.74	0	-475	1278	1251	1236	1209	1194	1244	1202	581	367	500	880	1	1	116200150	1425	-18.86	2.11	12	0.00	-65.00	582.00	1700	20230620	-27.88	1140	20231010	7.54	1480	-17.16	20240131	1140	7.54	20240312	1700	-27.88	20230620	1140	7.54	20231010	0.22	N	006490	500	581 억		4347213	N	N	26	N	00	N
18	20240327	160218	57	100.00	KOSPI		통신업	N	N	N	N		N	1226	-39	5	-3.08	266185129	215405	68.31	1257	1263	1221	1644	886	1265	1235.74	3.80	0	-60940	1305	1284	1244	1223	1183	1295	1234	581	379	500	910	1	1	116200150	1425	-18.86	2.11	12	0.19	-65.00	582.00	1700	20230620	-27.88	1140	20231010	7.54	1480	-17.16	20240131	1140	7.54	20240312	1700	-27.88	20230620	1140	7.54	20231010	0.19	N	006490	500	581 억		4415304	N	N	26	N	00	N
19	20240327	150216	57	100.00	KOSPI		통신업	N	N	N	N		N	1228	-37	5	-2.92	246976050	199753	63.35	1257	1263	1221	1644	886	1265	1236.41	3.80	0	-56963	1305	1284	1244	1223	1183	1295	1234	581	379	500	910	1	1	116200150	1427	-18.89	2.11	12	0.17	-65.00	582.00	1700	20230620	-27.76	1140	20231010	7.72	1480	-17.03	20240131	1140	7.72	20240312	1700	-27.76	20230620	1140	7.72	20231010	0.19	N	006490	500	581 억		4415304	N	N	30	N	00	N
20	20240327	140217	57	100.00	KOSPI		통신업	N	N	N	N		N	1233	-32	5	-2.53	185062022	149373	47.37	1257	1263	1231	1644	886	1265	1238.93	3.80	0	-24451	1305	1284	1244	1223	1183	1295	1234	581	379	500	910	1	1	116200150	1433	-18.97	2.12	12	0.13	-65.00	582.00	1700	20230620	-27.47	1140	20231010	8.16	1480	-16.69	20240131	1140	8.16	20240312	1700	-27.47	20230620	1140	8.16	20231010	0.19	N	006490	500	581 억		4415304	N	N	30	N	00	N
21	20240327	130219	57	100.00	KOSPI		통신업	N	N	N	N		N	1235	-30	5	-2.37	158619403	127934	40.57	1257	1263	1231	1644	886	1265	1239.85	3.80	0	-23544	1305	1284	1244	1223	1183	1295	1234	581	379	500	910	1	1	116200150	1435	-19.00	2.12	12	0.11	-65.00	582.00	1700	20230620	-27.35	1140	20231010	8.33	1480	-16.55	20240131	1140	8.33	20240312	1700	-27.35	20230620	1140	8.33	20231010	0.19	N	006490	500	581 억		4415304	N	N	30	N	00	N
22	20240327	120217	57	100.00	KOSPI		통신업	N	N	N	N		N	1238	-27	5	-2.13	143986723	116103	36.82	1257	1263	1231	1644	886	1265	1240.16	3.80	0	-23558	1305	1284	1244	1223	1183	1295	1234	581	379	500	910	1	1	116200150	1439	-19.05	2.13	12	0.10	-65.00	582.00	1700	20230620	-27.18	1140	20231010	8.60	1480	-16.35	20240131	1140	8.60	20240312	1700	-27.18	20230620	1140	8.60	20231010	0.19	N	006490	500	581 억		4415304	N	N	30	N	00	N
23	20240327	110217	57	100.00	KOSPI		통신업	N	N	N	N		N	1238	-27	5	-2.13	128930558	103916	32.95	1257	1263	1231	1644	886	1265	1240.72	3.80	0	-23678	1305	1284	1244	1223	1183	1295	1234	581	379	500	910	1	1	116200150	1439	-19.05	2.13	12	0.09	-65.00	582.00	1700	20230620	-27.18	1140	20231010	8.60	1480	-16.35	20240131	1140	8.60	20240312	1700	-27.18	20230620	1140	8.60	20231010	0.19	N	006490	500	581 억		4415304	N	N	30	N	00	N
24	20240327	100214	57	100.00	KOSPI		통신업	N	N	N	N		N	1239	-26	5	-2.06	61853794	49756	15.78	1257	1263	1238	1644	886	1265	1243.14	3.80	0	-15175	1305	1284	1244	1223	1183	1295	1234	581	379	500	910	1	1	116200150	1440	-19.06	2.13	12	0.04	-65.00	582.00	1700	20230620	-27.12	1140	20231010	8.68	1480	-16.28	20240131	1140	8.68	20240312	1700	-27.12	20230620	1140	8.68	20231010	0.19	N	006490	500	581 억		4415304	N	N	30	N	00	N
25	20240327	090219	57	100.00	KOSPI		통신업	N	N	N	N		N	1251	-14	5	-1.11	2776684	2223	0.70	1257	1257	1240	1644	886	1265	1249.07	3.80	0	-254	1305	1284	1244	1223	1183	1295	1234	581	379	500	910	1	1	116200150	1454	-19.25	2.15	12	0.00	-65.00	582.00	1700	20230620	-26.41	1140	20231010	9.74	1480	-15.47	20240131	1140	9.74	20240312	1700	-26.41	20230620	1140	9.74	20231010	0.19	N	006490	500	581 억		4415304	N	N	30	N	00	N
26	20240326	160217	57	100.00	KOSPI		통신업	N	N	N	N		N	1265	50	2	4.12	390522668	315298	66.05	1218	1265	1204	1579	851	1215	1238.51	3.81	0	9985	1326	1270	1240	1184	1154	1255	1169	581	364	500	870	1	1	116200150	1470	-19.46	2.17	12	0.27	-65.00	582.00	1700	20230620	-25.59	1140	20231010	10.96	1480	-14.53	20240131	1140	10.96	20240312	1700	-25.59	20230620	1140	10.96	20231010	0.19	N	006490	500	581 억		4422984	N	N	30	N	00	N
27	20240326	150216	57	100.00	KOSPI		통신업	N	N	N	N		N	1247	32	2	2.63	287787805	233600	48.94	1218	1248	1204	1579	851	1215	1231.97	3.81	0	23434	1326	1270	1240	1184	1154	1255	1169	581	364	500	870	1	1	116200150	1449	-19.18	2.14	12	0.20	-65.00	582.00	1700	20230620	-26.65	1140	20231010	9.39	1480	-15.74	20240131	1140	9.39	20240312	1700	-26.65	20230620	1140	9.39	20231010	0.19	N	006490	500	581 억		4422984	N	N	241	N	00	N
28	20240326	140215	57	100.00	KOSPI		통신업	N	N	N	N		N	1242	27	2	2.22	212972929	173504	36.35	1218	1244	1204	1579	851	1215	1227.48	3.81	0	18199	1326	1270	1240	1184	1154	1255	1169	581	364	500	870	1	1	116200150	1443	-19.11	2.13	12	0.15	-65.00	582.00	1700	20230620	-26.94	1140	20231010	8.95	1480	-16.08	20240131	1140	8.95	20240312	1700	-26.94	20230620	1140	8.95	20231010	0.19	N	006490	500	581 억		4422984	N	N	241	N	00	N
29	20240326	130214	57	100.00	KOSPI		통신업	N	N	N	N		N	1236	21	2	1.73	194568114	158633	33.23	1218	1244	1204	1579	851	1215	1226.53	3.81	0	17580	1326	1270	1240	1184	1154	1255	1169	581	364	500	870	1	1	116200150	1436	-19.02	2.12	12	0.14	-65.00	582.00	1700	20230620	-27.29	1140	20231010	8.42	1480	-16.49	20240131	1140	8.42	20240312	1700	-27.29	20230620	1140	8.42	20231010	0.19	N	006490	500	581 억		4422984	N	N	241	N	00	N
30	20240326	120214	57	100.00	KOSPI		통신업	N	N	N	N		N	1235	20	2	1.65	150441243	122929	25.75	1218	1244	1204	1579	851	1215	1223.81	3.81	0	22386	1326	1270	1240	1184	1154	1255	1169	581	364	500	870	1	1	116200150	1435	-19.00	2.12	12	0.11	-65.00	582.00	1700	20230620	-27.35	1140	20231010	8.33	1480	-16.55	20240131	1140	8.33	20240312	1700	-27.35	20230620	1140	8.33	20231010	0.19	N	006490	500	581 억		4422984	N	N	241	N	00	N
31	20240326	110211	57	100.00	KOSPI		통신업	N	N	N	N		N	1230	15	2	1.23	115416581	94689	19.84	1218	1235	1204	1579	851	1215	1218.90	3.81	0	23607	1326	1270	1240	1184	1154	1255	1169	581	364	500	870	1	1	116200150	1429	-18.92	2.11	12	0.08	-65.00	582.00	1700	20230620	-27.65	1140	20231010	7.89	1480	-16.89	20240131	1140	7.89	20240312	1700	-27.65	20230620	1140	7.89	20231010	0.19	N	006490	500	581 억		4422984	N	N	241	N	00	N
32	20240326	100215	57	100.00	KOSPI		통신업	N	N	N	N		N	1228	13	2	1.07	70321540	57872	12.12	1218	1230	1204	1579	851	1215	1215.12	3.81	0	18238	1326	1270	1240	1184	1154	1255	1169	581	364	500	870	1	1	116200150	1427	-18.89	2.11	12	0.05	-65.00	582.00	1700	20230620	-27.76	1140	20231010	7.72	1480	-17.03	20240131	1140	7.72	20240312	1700	-27.76	20230620	1140	7.72	20231010	0.19	N	006490	500	581 억		4422984	N	N	241	N	00	N
33	20240326	090214	57	100.00	KOSPI		통신업	N	N	N	N		N	1218	3	2	0.25	5281914	4362	0.91	1218	1218	1210	1579	851	1215	1210.89	3.81	0	-3903	1326	1270	1240	1184	1154	1255	1169	581	364	500	870	1	1	116200150	1415	-18.74	2.09	12	0.00	-65.00	582.00	1700	20230620	-28.35	1140	20231010	6.84	1480	-17.70	20240131	1140	6.84	20240312	1700	-28.35	20230620	1140	6.84	20231010	0.19	N	006490	500	581 억		4422984	N	N	241	N	00	N
34	20240325	160218	57	100.00	KOSPI		통신업	N	N	N	N		N	1215	-22	5	-1.78	596724042	477367	94.90	1240	1296	1210	1608	866	1237	1250.03	3.87	0	-73080	1293	1264	1211	1182	1129	1279	1197	581	371	500	890	1	1	116200150	1412	-18.69	2.09	12	0.41	-65.00	582.00	1700	20230620	-28.53	1140	20231010	6.58	1480	-17.91	20240131	1140	6.58	20240312	1700	-28.53	20230620	1140	6.58	20231010	0.16	N	006490	500	581 억		4499677	N	N	241	N	00	N
35	20240325	150221	57	100.00	KOSPI		통신업	N	N	N	N		N	1218	-19	5	-1.54	582008045	465256	92.49	1240	1296	1210	1608	866	1237	1250.94	3.87	0	-67960	1293	1264	1211	1182	1129	1279	1197	581	371	500	890	1	1	116200150	1415	-18.74	2.09	12	0.40	-65.00	582.00	1700	20230620	-28.35	1140	20231010	6.84	1480	-17.70	20240131	1140	6.84	20240312	1700	-28.35	20230620	1140	6.84	20231010	0.16	N	006490	500	581 억		4499677	N	N	98	N	00	N
36	20240325	140220	57	100.00	KOSPI		통신업	N	N	N	N		N	1220	-17	5	-1.37	563149982	449762	89.41	1240	1296	1210	1608	866	1237	1252.11	3.87	0	-64453	1293	1264	1211	1182	1129	1279	1197	581	371	500	890	1	1	116200150	1418	-18.77	2.10	12	0.39	-65.00	582.00	1700	20230620	-28.24	1140	20231010	7.02	1480	-17.57	20240131	1140	7.02	20240312	1700	-28.24	20230620	1140	7.02	20231010	0.16	N	006490	500	581 억		4499677	N	N	98	N	00	N
37	20240325	130220	57	100.00	KOSPI		통신업	N	N	N	N		N	1241	4	2	0.32	538712158	429855	85.45	1240	1296	1210	1608	866	1237	1253.24	3.87	0	-55206	1293	1264	1211	1182	1129	1279	1197	581	371	500	890	1	1	116200150	1442	-19.09	2.13	12	0.37	-65.00	582.00	1700	20230620	-27.00	1140	20231010	8.86	1480	-16.15	20240131	1140	8.86	20240312	1700	-27.00	20230620	1140	8.86	20231010	0.16	N	006490	500	581 억		4499677	N	N	98	N	00	N
38	20240325	120224	57	100.00	KOSPI		통신업	N	N	N	N		N	1224	-13	5	-1.05	520121150	414664	82.43	1240	1296	1210	1608	866	1237	1254.32	3.87	0	-59067	1293	1264	1211	1182	1129	1279	1197	581	371	500	890	1	1	116200150	1422	-18.83	2.10	12	0.36	-65.00	582.00	1700	20230620	-28.00	1140	20231010	7.37	1480	-17.30	20240131	1140	7.37	20240312	1700	-28.00	20230620	1140	7.37	20231010	0.16	N	006490	500	581 억		4499677	N	N	98	N	00	N
39	20240325	110221	57	100.00	KOSPI		통신업	N	N	N	N		N	1237	0	3	0.00	452700465	359701	71.50	1240	1296	1227	1608	866	1237	1258.55	3.87	0	-55037	1293	1264	1211	1182	1129	1279	1197	581	371	500	890	1	1	116200150	1437	-19.03	2.13	12	0.31	-65.00	582.00	1700	20230620	-27.24	1140	20231010	8.51	1480	-16.42	20240131	1140	8.51	20240312	1700	-27.24	20230620	1140	8.51	20231010	0.16	N	006490	500	581 억		4499677	N	N	98	N	00	N
40	20240325	100219	57	100.00	KOSPI		통신업	N	N	N	N		N	1251	14	2	1.13	397218005	315176	62.65	1240	1296	1227	1608	866	1237	1260.31	3.87	0	-41656	1293	1264	1211	1182	1129	1279	1197	581	371	500	890	1	1	116200150	1454	-19.25	2.15	12	0.27	-65.00	582.00	1700	20230620	-26.41	1140	20231010	9.74	1480	-15.47	20240131	1140	9.74	20240312	1700	-26.41	20230620	1140	9.74	20231010	0.16	N	006490	500	581 억		4499677	N	N	98	N	00	N
41	20240325	090223	57	100.00	KOSPI		통신업	N	N	N	N		N	1240	3	2	0.24	32897157	26584	5.28	1240	1240	1227	1608	866	1237	1237.48	3.87	0	-11351	1293	1264	1211	1182	1129	1279	1197	581	371	500	890	1	1	116200150	1441	-19.08	2.13	12	0.02	-65.00	582.00	1700	20230620	-27.06	1140	20231010	8.77	1480	-16.22	20240131	1140	8.77	20240312	1700	-27.06	20230620	1140	8.77	20231010	0.16	N	006490	500	581 억		4499677	N	N	98	N	00	N
42	20240322	160219	57	100.00	KOSPI		통신업	N	N	N	N		N	1237	59	2	5.01	603886170	497968	220.51	1171	1240	1158	1531	825	1178	1212.68	3.79	0	82002	1195	1186	1169	1160	1143	1191	1165	581	353	500	840	1	1	116200150	1437	-19.03	2.13	12	0.43	-65.00	582.00	1700	20230620	-27.24	1140	20231010	8.51	1480	-16.42	20240131	1140	8.51	20240312	1700	-27.24	20230620	1140	8.51	20231010	0.16	N	006490	500	581 억		4402523	N	N	98	N	00	N
43	20240322	150221	57	100.00	KOSPI		통신업	N	N	N	N		N	1227	49	2	4.16	551649687	455624	201.76	1171	1240	1158	1531	825	1178	1210.76	3.79	0	63131	1195	1186	1169	1160	1143	1191	1165	581	353	500	840	1	1	116200150	1426	-18.88	2.11	12	0.39	-65.00	582.00	1700	20230620	-27.82	1140	20231010	7.63	1480	-17.09	20240131	1140	7.63	20240312	1700	-27.82	20230620	1140	7.63	20231010	0.16	N	006490	500	581 억		4402523	N	N	117	N	00	N
44	20240322	140220	57	100.00	KOSPI		통신업	N	N	N	N		N	1214	36	2	3.06	305094675	255146	112.98	1171	1215	1158	1531	825	1178	1195.77	3.79	0	53099	1195	1186	1169	1160	1143	1191	1165	581	353	500	840	1	1	116200150	1411	-18.68	2.09	12	0.22	-65.00	582.00	1700	20230620	-28.59	1140	20231010	6.49	1480	-17.97	20240131	1140	6.49	20240312	1700	-28.59	20230620	1140	6.49	20231010	0.16	N	006490	500	581 억		4402523	N	N	117	N	00	N
45	20240322	130220	57	100.00	KOSPI		통신업	N	N	N	N		N	1199	21	2	1.78	215411839	180818	80.07	1171	1206	1158	1531	825	1178	1191.32	3.79	0	48499	1195	1186	1169	1160	1143	1191	1165	581	353	500	840	1	1	116200150	1393	-18.45	2.06	12	0.16	-65.00	582.00	1700	20230620	-29.47	1140	20231010	5.18	1480	-18.99	20240131	1140	5.18	20240312	1700	-29.47	20230620	1140	5.18	20231010	0.16	N	006490	500	581 억		4402523	N	N	117	N	00	N
46	20240322	120219	57	100.00	KOSPI		통신업	N	N	N	N		N	1198	20	2	1.70	133974123	112993	50.04	1171	1198	1158	1531	825	1178	1185.69	3.79	0	31432	1195	1186	1169	1160	1143	1191	1165	581	353	500	840	1	1	116200150	1392	-18.43	2.06	12	0.10	-65.00	582.00	1700	20230620	-29.53	1140	20231010	5.09	1480	-19.05	20240131	1140	5.09	20240312	1700	-29.53	20230620	1140	5.09	20231010	0.16	N	006490	500	581 억		4402523	N	N	117	N	00	N
47	20240322	110221	57	100.00	KOSPI		통신업	N	N	N	N		N	1188	10	2	0.85	97066765	81978	36.30	1171	1194	1158	1531	825	1178	1184.06	3.79	0	23878	1195	1186	1169	1160	1143	1191	1165	581	353	500	840	1	1	116200150	1380	-18.28	2.04	12	0.07	-65.00	582.00	1700	20230620	-30.12	1140	20231010	4.21	1480	-19.73	20240131	1140	4.21	20240312	1700	-30.12	20230620	1140	4.21	20231010	0.16	N	006490	500	581 억		4402523	N	N	117	N	00	N
48	20240322	100221	57	100.00	KOSPI		통신업	N	N	N	N		N	1191	13	2	1.10	80237559	67772	30.01	1171	1194	1158	1531	825	1178	1183.93	3.79	0	24175	1195	1186	1169	1160	1143	1191	1165	581	353	500	840	1	1	116200150	1384	-18.32	2.05	12	0.06	-65.00	582.00	1700	20230620	-29.94	1140	20231010	4.47	1480	-19.53	20240131	1140	4.47	20240312	1700	-29.94	20230620	1140	4.47	20231010	0.16	N	006490	500	581 억		4402523	N	N	117	N	00	N
49	20240322	090219	57	100.00	KOSPI		통신업	N	N	N	N		N	1172	-6	5	-0.51	7780412	6656	2.95	1171	1174	1158	1531	825	1178	1168.93	3.79	0	-989	1195	1186	1169	1160	1143	1191	1165	581	353	500	840	1	1	116200150	1362	-18.03	2.01	12	0.01	-65.00	582.00	1700	20230620	-31.06	1140	20231010	2.81	1480	-20.81	20240131	1140	2.81	20240312	1700	-31.06	20230620	1140	2.81	20231010	0.16	N	006490	500	581 억		4402523	N	N	117	N	00	N
50	20240321	160219	57	100.00	KOSPI		통신업	N	N	N	N		N	1178	18	2	1.55	258026149	220882	134.76	1160	1178	1152	1508	812	1160	1168.16	3.78	0	3759	1172	1166	1154	1148	1136	1169	1151	581	348	500	830	1	1	116200150	1369	-18.12	2.02	12	0.19	-65.00	582.00	1700	20230620	-30.71	1140	20231010	3.33	1480	-20.41	20240131	1140	3.33	20240312	1700	-30.71	20230620	1140	3.33	20231010	0.15	N	006490	500	581 억		4395899	N	N	116	N	00	N
51	20240321	150219	57	100.00	KOSPI		통신업	N	N	N	N		N	1175	15	2	1.29	240103427	205650	125.47	1160	1178	1152	1508	812	1160	1167.53	3.78	0	4798	1172	1166	1154	1148	1136	1169	1151	581	348	500	830	1	1	116200150	1365	-18.08	2.02	12	0.18	-65.00	582.00	1700	20230620	-30.88	1140	20231010	3.07	1480	-20.61	20240131	1140	3.07	20240312	1700	-30.88	20230620	1140	3.07	20231010	0.15	N	006490	500	581 억		4395899	N	N	4	N	00	N
52	20240321	140219	57	100.00	KOSPI		통신업	N	N	N	N		N	1169	9	2	0.78	174069821	149169	91.01	1160	1178	1152	1508	812	1160	1166.93	3.78	0	5855	1172	1166	1154	1148	1136	1169	1151	581	348	500	830	1	1	116200150	1358	-17.98	2.01	12	0.13	-65.00	582.00	1700	20230620	-31.24	1140	20231010	2.54	1480	-21.01	20240131	1140	2.54	20240312	1700	-31.24	20230620	1140	2.54	20231010	0.15	N	006490	500	581 억		4395899	N	N	4	N	00	N
53	20240321	130217	57	100.00	KOSPI		통신업	N	N	N	N		N	1174	14	2	1.21	143536866	123079	75.09	1160	1178	1152	1508	812	1160	1166.22	3.78	0	6423	1172	1166	1154	1148	1136	1169	1151	581	348	500	830	1	1	116200150	1364	-18.06	2.02	12	0.11	-65.00	582.00	1700	20230620	-30.94	1140	20231010	2.98	1480	-20.68	20240131	1140	2.98	20240312	1700	-30.94	20230620	1140	2.98	20231010	0.15	N	006490	500	581 억		4395899	N	N	4	N	00	N
54	20240321	120218	57	100.00	KOSPI		통신업	N	N	N	N		N	1177	17	2	1.47	132709996	113831	69.45	1160	1178	1152	1508	812	1160	1165.85	3.78	0	6676	1172	1166	1154	1148	1136	1169	1151	581	348	500	830	1	1	116200150	1368	-18.11	2.02	12	0.10	-65.00	582.00	1700	20230620	-30.76	1140	20231010	3.25	1480	-20.47	20240131	1140	3.25	20240312	1700	-30.76	20230620	1140	3.25	20231010	0.15	N	006490	500	581 억		4395899	N	N	4	N	00	N
55	20240321	110219	57	100.00	KOSPI		통신업	N	N	N	N		N	1171	11	2	0.95	115525631	99219	60.53	1160	1178	1152	1508	812	1160	1164.35	3.78	0	7213	1172	1166	1154	1148	1136	1169	1151	581	348	500	830	1	1	116200150	1361	-18.02	2.01	12	0.09	-65.00	582.00	1700	20230620	-31.12	1140	20231010	2.72	1480	-20.88	20240131	1140	2.72	20240312	1700	-31.12	20230620	1140	2.72	20231010	0.15	N	006490	500	581 억		4395899	N	N	4	N	00	N
56	20240321	100220	57	100.00	KOSPI		통신업	N	N	N	N		N	1177	17	2	1.47	93421308	80382	49.04	1160	1177	1152	1508	812	1160	1162.22	3.78	0	8345	1172	1166	1154	1148	1136	1169	1151	581	348	500	830	1	1	116200150	1368	-18.11	2.02	12	0.07	-65.00	582.00	1700	20230620	-30.76	1140	20231010	3.25	1480	-20.47	20240131	1140	3.25	20240312	1700	-30.76	20230620	1140	3.25	20231010	0.15	N	006490	500	581 억		4395899	N	N	4	N	00	N
57	20240321	090220	57	100.00	KOSPI		통신업	N	N	N	N		N	1160	0	3	0.00	15925100	13732	8.38	1160	1160	1152	1508	812	1160	1159.71	3.78	0	2617	1172	1166	1154	1148	1136	1169	1151	581	348	500	830	1	1	116200150	1348	-17.85	1.99	12	0.01	-65.00	582.00	1700	20230620	-31.76	1140	20231010	1.75	1480	-21.62	20240131	1140	1.75	20240312	1700	-31.76	20230620	1140	1.75	20231010	0.15	N	006490	500	581 억		4395899	N	N	4	N	00	N
58	20240320	160217	57	100.00	KOSPI		통신업	N	N	N	N		N	1160	12	2	1.05	188474791	163880	82.40	1157	1160	1142	1492	804	1148	1149.94	3.79	0	-23462	1192	1169	1156	1133	1120	1163	1127	581	344	500	820	1	1	116200150	1348	-17.85	1.99	12	0.14	-65.00	582.00	1700	20230620	-31.76	1140	20231010	1.75	1480	-21.62	20240131	1140	1.75	20240312	1700	-31.76	20230620	1140	1.75	20231010	0.15	N	006490	500	581 억		4407166	N	N	4	N	00	N
59	20240320	150218	57	100.00	KOSPI		통신업	N	N	N	N		N	1150	2	2	0.17	145043042	126387	63.55	1157	1157	1142	1492	804	1148	1147.61	3.79	0	-21008	1192	1169	1156	1133	1120	1163	1127	581	344	500	820	1	1	116200150	1336	-17.69	1.98	12	0.11	-65.00	582.00	1700	20230620	-32.35	1140	20231010	0.88	1480	-22.30	20240131	1140	0.88	20240312	1700	-32.35	20230620	1140	0.88	20231010	0.15	N	006490	500	581 억		4407166	N	N	293	N	00	N
60	20240320	140219	57	100.00	KOSPI		통신업	N	N	N	N		N	1147	-1	5	-0.09	117666122	102530	51.55	1157	1157	1142	1492	804	1148	1147.63	3.79	0	-12940	1192	1169	1156	1133	1120	1163	1127	581	344	500	820	1	1	116200150	1333	-17.65	1.97	12	0.09	-65.00	582.00	1700	20230620	-32.53	1140	20231010	0.61	1480	-22.50	20240131	1140	0.61	20240312	1700	-32.53	20230620	1140	0.61	20231010	0.15	N	006490	500	581 억		4407166	N	N	293	N	00	N
61	20240320	130219	57	100.00	KOSPI		통신업	N	N	N	N		N	1148	0	3	0.00	103331252	90036	45.27	1157	1157	1142	1492	804	1148	1147.67	3.79	0	-10466	1192	1169	1156	1133	1120	1163	1127	581	344	500	820	1	1	116200150	1334	-17.66	1.97	12	0.08	-65.00	582.00	1700	20230620	-32.47	1140	20231010	0.70	1480	-22.43	20240131	1140	0.70	20240312	1700	-32.47	20230620	1140	0.70	20231010	0.15	N	006490	500	581 억		4407166	N	N	293	N	00	N
62	20240320	120219	57	100.00	KOSPI		통신업	N	N	N	N		N	1151	3	2	0.26	83344465	72599	36.50	1157	1157	1142	1492	804	1148	1148.01	3.79	0	-11581	1192	1169	1156	1133	1120	1163	1127	581	344	500	820	1	1	116200150	1337	-17.71	1.98	12	0.06	-65.00	582.00	1700	20230620	-32.29	1140	20231010	0.96	1480	-22.23	20240131	1140	0.96	20240312	1700	-32.29	20230620	1140	0.96	20231010	0.15	N	006490	500	581 억		4407166	N	N	293	N	00	N
63	20240320	110218	57	100.00	KOSPI		통신업	N	N	N	N		N	1148	0	3	0.00	62845909	54746	27.53	1157	1157	1142	1492	804	1148	1147.95	3.79	0	-10148	1192	1169	1156	1133	1120	1163	1127	581	344	500	820	1	1	116200150	1334	-17.66	1.97	12	0.05	-65.00	582.00	1700	20230620	-32.47	1140	20231010	0.70	1480	-22.43	20240131	1140	0.70	20240312	1700	-32.47	20230620	1140	0.70	20231010	0.15	N	006490	500	581 억		4407166	N	N	293	N	00	N
64	20240320	100217	57	100.00	KOSPI		통신업	N	N	N	N		N	1149	1	2	0.09	36026282	31394	15.78	1157	1157	1142	1492	804	1148	1147.55	3.79	0	-4813	1192	1169	1156	1133	1120	1163	1127	581	344	500	820	1	1	116200150	1335	-17.68	1.97	12	0.03	-65.00	582.00	1700	20230620	-32.41	1140	20231010	0.79	1480	-22.36	20240131	1140	0.79	20240312	1700	-32.41	20230620	1140	0.79	20231010	0.15	N	006490	500	581 억		4407166	N	N	293	N	00	N
65	20240320	090216	57	100.00	KOSPI		통신업	N	N	N	N		N	1150	2	2	0.17	1882930	1631	0.82	1157	1157	1150	1492	804	1148	1154.46	3.79	0	121	1192	1169	1156	1133	1120	1163	1127	581	344	500	820	1	1	116200150	1336	-17.69	1.98	12	0.00	-65.00	582.00	1700	20230620	-32.35	1140	20231010	0.88	1480	-22.30	20240131	1140	0.88	20240312	1700	-32.35	20230620	1140	0.88	20231010	0.15	N	006490	500	581 억		4407166	N	N	293	N	00	N
66	20240319	160217	57	100.00	KOSPI		통신업	N	N	N	N		N	1148	-23	5	-1.96	228644494	198383	83.33	1177	1179	1143	1522	820	1171	1152.54	3.83	0	-37886	1204	1187	1165	1148	1126	1196	1157	581	351	500	840	1	1	116200150	1334	-17.66	1.97	12	0.17	-65.00	582.00	1700	20230620	-32.47	1140	20231010	0.70	1480	-22.43	20240131	1140	0.70	20240312	1700	-32.47	20230620	1140	0.70	20231010	0.16	N	006490	500	581 억		4451149	N	N	293	N	00	N
67	20240319	150218	57	100.00	KOSPI		통신업	N	N	N	N		N	1149	-22	5	-1.88	219921280	190787	80.13	1177	1179	1143	1522	820	1171	1152.71	3.83	0	-35949	1204	1187	1165	1148	1126	1196	1157	581	351	500	840	1	1	116200150	1335	-17.68	1.97	12	0.16	-65.00	582.00	1700	20230620	-32.41	1140	20231010	0.79	1480	-22.36	20240131	1140	0.79	20240312	1700	-32.41	20230620	1140	0.79	20231010	0.16	N	006490	500	581 억		4451149	N	N	93	N	00	N
68	20240319	140218	57	100.00	KOSPI		통신업	N	N	N	N		N	1147	-24	5	-2.05	199784481	173248	72.77	1177	1179	1143	1522	820	1171	1153.17	3.83	0	-25205	1204	1187	1165	1148	1126	1196	1157	581	351	500	840	1	1	116200150	1333	-17.65	1.97	12	0.15	-65.00	582.00	1700	20230620	-32.53	1140	20231010	0.61	1480	-22.50	20240131	1140	0.61	20240312	1700	-32.53	20230620	1140	0.61	20231010	0.16	N	006490	500	581 억		4451149	N	N	93	N	00	N
69	20240319	130208	57	100.00	KOSPI		통신업	N	N	N	N		N	1149	-22	5	-1.88	189650851	164442	69.07	1177	1179	1143	1522	820	1171	1153.30	3.83	0	-20968	1204	1187	1165	1148	1126	1196	1157	581	351	500	840	1	1	116200150	1335	-17.68	1.97	12	0.14	-65.00	582.00	1700	20230620	-32.41	1140	20231010	0.79	1480	-22.36	20240131	1140	0.79	20240312	1700	-32.41	20230620	1140	0.79	20231010	0.16	N	006490	500	581 억		4451149	N	N	93	N	00	N
70	20240319	120218	57	100.00	KOSPI		통신업	N	N	N	N		N	1153	-18	5	-1.54	133129469	115120	48.35	1177	1179	1150	1522	820	1171	1156.44	3.83	0	-16944	1204	1187	1165	1148	1126	1196	1157	581	351	500	840	1	1	116200150	1340	-17.74	1.98	12	0.10	-65.00	582.00	1700	20230620	-32.18	1140	20231010	1.14	1480	-22.09	20240131	1140	1.14	20240312	1700	-32.18	20230620	1140	1.14	20231010	0.16	N	006490	500	581 억		4451149	N	N	93	N	00	N
71	20240319	110218	57	100.00	KOSPI		통신업	N	N	N	N		N	1155	-16	5	-1.37	107193867	92583	38.89	1177	1179	1150	1522	820	1171	1157.81	3.83	0	-14762	1204	1187	1165	1148	1126	1196	1157	581	351	500	840	1	1	116200150	1342	-17.77	1.98	12	0.08	-65.00	582.00	1700	20230620	-32.06	1140	20231010	1.32	1480	-21.96	20240131	1140	1.32	20240312	1700	-32.06	20230620	1140	1.32	20231010	0.16	N	006490	500	581 억		4451149	N	N	93	N	00	N
72	20240319	100217	57	100.00	KOSPI		통신업	N	N	N	N		N	1161	-10	5	-0.85	39069977	33463	14.06	1177	1179	1158	1522	820	1171	1167.56	3.83	0	-20750	1204	1187	1165	1148	1126	1196	1157	581	351	500	840	1	1	116200150	1349	-17.86	1.99	12	0.03	-65.00	582.00	1700	20230620	-31.71	1140	20231010	1.84	1480	-21.55	20240131	1140	1.84	20240312	1700	-31.71	20230620	1140	1.84	20231010	0.16	N	006490	500	581 억		4451149	N	N	93	N	00	N
73	20240319	090218	57	100.00	KOSPI		통신업	N	N	N	N		N	1175	4	2	0.34	2374769	2026	0.85	1177	1177	1166	1522	820	1171	1172.15	3.83	0	-1923	1204	1187	1165	1148	1126	1196	1157	581	351	500	840	1	1	116200150	1365	-18.08	2.02	12	0.00	-65.00	582.00	1700	20230620	-30.88	1140	20231010	3.07	1480	-20.61	20240131	1140	3.07	20240312	1700	-30.88	20230620	1140	3.07	20231010	0.16	N	006490	500	581 억		4451149	N	N	93	N	00	N
74	20240318	160216	57	100.00	KOSPI		통신업	N	N	N	N		N	1171	22	2	1.91	277224900	237923	117.79	1147	1182	1143	1493	805	1149	1165.19	3.80	0	33337	1193	1171	1158	1136	1123	1164	1129	581	344	500	820	1	1	116200150	1361	-18.02	2.01	12	0.20	-65.00	582.00	1700	20230620	-31.12	1140	20231010	2.72	1480	-20.88	20240131	1140	2.72	20240312	1700	-31.12	20230620	1140	2.72	20231010	0.16	N	006490	500	581 억		4421228	N	N	93	N	00	N
75	20240318	150216	57	100.00	KOSPI		통신업	N	N	N	N		N	1174	25	2	2.18	237736707	203996	101.00	1147	1182	1143	1493	805	1149	1165.40	3.80	0	33640	1193	1171	1158	1136	1123	1164	1129	581	344	500	820	1	1	116200150	1364	-18.06	2.02	12	0.18	-65.00	582.00	1700	20230620	-30.94	1140	20231010	2.98	1480	-20.68	20240131	1140	2.98	20240312	1700	-30.94	20230620	1140	2.98	20231010	0.16	N	006490	500	581 억		4421228	N	N	3	N	00	N
76	20240318	140216	57	100.00	KOSPI		통신업	N	N	N	N		N	1168	19	2	1.65	223258203	191670	94.89	1147	1182	1143	1493	805	1149	1164.81	3.80	0	36772	1193	1171	1158	1136	1123	1164	1129	581	344	500	820	1	1	116200150	1357	-17.97	2.01	12	0.16	-65.00	582.00	1700	20230620	-31.29	1140	20231010	2.46	1480	-21.08	20240131	1140	2.46	20240312	1700	-31.29	20230620	1140	2.46	20231010	0.16	N	006490	500	581 억		4421228	N	N	3	N	00	N
77	20240318	130217	57	100.00	KOSPI		통신업	N	N	N	N		N	1179	30	2	2.61	186610991	160348	79.39	1147	1182	1143	1493	805	1149	1163.79	3.80	0	19354	1193	1171	1158	1136	1123	1164	1129	581	344	500	820	1	1	116200150	1370	-18.14	2.03	12	0.14	-65.00	582.00	1700	20230620	-30.65	1140	20231010	3.42	1480	-20.34	20240131	1140	3.42	20240312	1700	-30.65	20230620	1140	3.42	20231010	0.16	N	006490	500	581 억		4421228	N	N	3	N	00	N
78	20240318	120214	57	100.00	KOSPI		통신업	N	N	N	N		N	1162	13	2	1.13	89640377	77667	38.45	1147	1162	1143	1493	805	1149	1154.16	3.80	0	-5881	1193	1171	1158	1136	1123	1164	1129	581	344	500	820	1	1	116200150	1350	-17.88	2.00	12	0.07	-65.00	582.00	1700	20230620	-31.65	1140	20231010	1.93	1480	-21.49	20240131	1140	1.93	20240312	1700	-31.65	20230620	1140	1.93	20231010	0.16	N	006490	500	581 억		4421228	N	N	3	N	00	N
79	20240318	110218	57	100.00	KOSPI		통신업	N	N	N	N		N	1162	13	2	1.13	81251870	70406	34.86	1147	1162	1143	1493	805	1149	1154.05	3.80	0	-7227	1193	1171	1158	1136	1123	1164	1129	581	344	500	820	1	1	116200150	1350	-17.88	2.00	12	0.06	-65.00	582.00	1700	20230620	-31.65	1140	20231010	1.93	1480	-21.49	20240131	1140	1.93	20240312	1700	-31.65	20230620	1140	1.93	20231010	0.16	N	006490	500	581 억		4421228	N	N	3	N	00	N
80	20240318	100217	57	100.00	KOSPI		통신업	N	N	N	N		N	1159	10	2	0.87	61040554	52963	26.22	1147	1161	1143	1493	805	1149	1152.51	3.80	0	-4969	1193	1171	1158	1136	1123	1164	1129	581	344	500	820	1	1	116200150	1347	-17.83	1.99	12	0.05	-65.00	582.00	1700	20230620	-31.82	1140	20231010	1.67	1480	-21.69	20240131	1140	1.67	20240312	1700	-31.82	20230620	1140	1.67	20231010	0.16	N	006490	500	581 억		4421228	N	N	3	N	00	N
81	20240318	090216	57	100.00	KOSPI		통신업	N	N	N	N		N	1152	3	2	0.26	12809713	11160	5.53	1147	1152	1145	1493	805	1149	1147.82	3.80	0	-1692	1193	1171	1158	1136	1123	1164	1129	581	344	500	820	1	1	116200150	1339	-17.72	1.98	12	0.01	-65.00	582.00	1700	20230620	-32.24	1140	20231010	1.05	1480	-22.16	20240131	1140	1.05	20240312	1700	-32.24	20230620	1140	1.05	20231010	0.16	N	006490	500	581 억		4421228	N	N	3	N	00	N
82	20240315	160217	57	100.00	KOSPI		통신업	N	N	N	N		N	1149	2	2	0.17	231769050	200705	69.97	1160	1180	1145	1491	803	1147	1154.79	3.79	0	7460	1189	1168	1154	1133	1119	1161	1126	581	344	500	820	1	1	116200150	1335	-17.68	1.97	12	0.17	-65.00	582.00	1700	20230620	-32.41	1140	20231010	0.79	1480	-22.36	20240131	1140	0.79	20240312	1700	-32.41	20230620	1140	0.79	20231010	0.17	N	006490	500	581 억		4405096	N	N	3	N	00	N
83	20240315	150203	57	100.00	KOSPI		통신업	N	N	N	N		N	1148	1	2	0.09	208021176	180031	62.77	1160	1180	1145	1491	803	1147	1155.47	3.79	0	3271	1189	1168	1154	1133	1119	1161	1126	581	344	500	820	1	1	116200150	1334	-17.66	1.97	12	0.15	-65.00	582.00	1700	20230620	-32.47	1140	20231010	0.70	1480	-22.43	20240131	1140	0.70	20240312	1700	-32.47	20230620	1140	0.70	20231010	0.17	N	006490	500	581 억		4405096	N	N	107	N	00	N
84	20240315	140206	57	100.00	KOSPI		통신업	N	N	N	N		N	1150	3	2	0.26	183533992	158720	55.34	1160	1180	1145	1491	803	1147	1156.34	3.79	0	2679	1189	1168	1154	1133	1119	1161	1126	581	344	500	820	1	1	116200150	1336	-17.69	1.98	12	0.14	-65.00	582.00	1700	20230620	-32.35	1140	20231010	0.88	1480	-22.30	20240131	1140	0.88	20240312	1700	-32.35	20230620	1140	0.88	20231010	0.17	N	006490	500	581 억		4405096	N	N	107	N	00	N
85	20240315	130215	57	100.00	KOSPI		통신업	N	N	N	N		N	1164	17	2	1.48	139943159	120906	42.15	1160	1180	1147	1491	803	1147	1157.45	3.79	0	9363	1189	1168	1154	1133	1119	1161	1126	581	344	500	820	1	1	116200150	1353	-17.91	2.00	12	0.10	-65.00	582.00	1700	20230620	-31.53	1140	20231010	2.11	1480	-21.35	20240131	1140	2.11	20240312	1700	-31.53	20230620	1140	2.11	20231010	0.17	N	006490	500	581 억		4405096	N	N	107	N	00	N
86	20240315	120216	57	100.00	KOSPI		통신업	N	N	N	N		N	1159	12	2	1.05	127407324	110106	38.39	1160	1180	1147	1491	803	1147	1157.13	3.79	0	12773	1189	1168	1154	1133	1119	1161	1126	581	344	500	820	1	1	116200150	1347	-17.83	1.99	12	0.09	-65.00	582.00	1700	20230620	-31.82	1140	20231010	1.67	1480	-21.69	20240131	1140	1.67	20240312	1700	-31.82	20230620	1140	1.67	20231010	0.17	N	006490	500	581 억		4405096	N	N	107	N	00	N
87	20240315	110215	57	100.00	KOSPI		통신업	N	N	N	N		N	1161	14	2	1.22	94108524	81278	28.34	1160	1180	1147	1491	803	1147	1157.86	3.79	0	11818	1189	1168	1154	1133	1119	1161	1126	581	344	500	820	1	1	116200150	1349	-17.86	1.99	12	0.07	-65.00	582.00	1700	20230620	-31.71	1140	20231010	1.84	1480	-21.55	20240131	1140	1.84	20240312	1700	-31.71	20230620	1140	1.84	20231010	0.17	N	006490	500	581 억		4405096	N	N	107	N	00	N
88	20240315	100216	57	100.00	KOSPI		통신업	N	N	N	N		N	1160	13	2	1.13	57354586	49777	17.35	1160	1162	1147	1491	803	1147	1152.23	3.79	0	9245	1189	1168	1154	1133	1119	1161	1126	581	344	500	820	1	1	116200150	1348	-17.85	1.99	12	0.04	-65.00	582.00	1700	20230620	-31.76	1140	20231010	1.75	1480	-21.62	20240131	1140	1.75	20240312	1700	-31.76	20230620	1140	1.75	20231010	0.17	N	006490	500	581 억		4405096	N	N	107	N	00	N
89	20240315	090215	57	100.00	KOSPI		통신업	N	N	N	N		N	1158	11	2	0.96	7262109	6281	2.19	1160	1162	1150	1491	803	1147	1156.20	3.79	0	-2219	1189	1168	1154	1133	1119	1161	1126	581	344	500	820	1	1	116200150	1346	-17.82	1.99	12	0.01	-65.00	582.00	1700	20230620	-31.88	1140	20231010	1.58	1480	-21.76	20240131	1140	1.58	20240312	1700	-31.88	20230620	1140	1.58	20231010	0.17	N	006490	500	581 억		4405096	N	N	107	N	00	N
90	20240314	160213	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1147	-11	5	-0.95	321808785	280063	65.63	1172	1175	1140	1505	811	1158	1149.07	3.82	0	-31054	1212	1185	1167	1140	1122	1176	1131	581	347	500	830	1	1	116200150	1333	-17.65	1.97	12	0.24	-65.00	582.00	1700	20230620	-32.53	1140	20240314	0.61	1480	-22.50	20240131	1140	0.61	20240314	1700	-32.53	20230620	1140	0.61	20240314	0.18	N	006490	500	581 억		4435844	N	N	107	N	00	N
91	20240314	150215	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1155	-3	5	-0.26	299084848	260312	61.00	1172	1175	1140	1505	811	1158	1148.95	3.82	0	-33624	1212	1185	1167	1140	1122	1176	1131	581	347	500	830	1	1	116200150	1342	-17.77	1.98	12	0.22	-65.00	582.00	1700	20230620	-32.06	1140	20240314	1.32	1480	-21.96	20240131	1140	1.32	20240314	1700	-32.06	20230620	1140	1.32	20240314	0.18	N	006490	500	581 억		4435844	N	N	55	N	00	N
92	20240314	140214	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1148	-10	5	-0.86	245329075	213615	50.06	1172	1175	1140	1505	811	1158	1148.46	3.82	0	-37191	1212	1185	1167	1140	1122	1176	1131	581	347	500	830	1	1	116200150	1334	-17.66	1.97	12	0.18	-65.00	582.00	1700	20230620	-32.47	1140	20240314	0.70	1480	-22.43	20240131	1140	0.70	20240314	1700	-32.47	20230620	1140	0.70	20240314	0.18	N	006490	500	581 억		4435844	N	N	55	N	00	N
93	20240314	130213	57	100.00	KOSPI		통신업	N	N	N	N		N	1147	-11	5	-0.95	180394359	156743	36.73	1172	1175	1141	1505	811	1158	1150.89	3.82	0	-37867	1212	1185	1167	1140	1122	1176	1131	581	347	500	830	1	1	116200150	1333	-17.65	1.97	12	0.13	-65.00	582.00	1700	20230620	-32.53	1140	20231010	0.61	1480	-22.50	20240131	1140	0.61	20240312	1700	-32.53	20230620	1140	0.61	20231010	0.18	N	006490	500	581 억		4435844	N	N	55	N	00	N
94	20240314	120214	57	100.00	KOSPI		통신업	N	N	N	N		N	1148	-10	5	-0.86	149656999	129864	30.43	1172	1175	1142	1505	811	1158	1152.41	3.82	0	-36269	1212	1185	1167	1140	1122	1176	1131	581	347	500	830	1	1	116200150	1334	-17.66	1.97	12	0.11	-65.00	582.00	1700	20230620	-32.47	1140	20231010	0.70	1480	-22.43	20240131	1140	0.70	20240312	1700	-32.47	20230620	1140	0.70	20231010	0.18	N	006490	500	581 억		4435844	N	N	55	N	00	N
95	20240314	110215	57	100.00	KOSPI		통신업	N	N	N	N		N	1153	-5	5	-0.43	122774862	106384	24.93	1172	1175	1145	1505	811	1158	1154.07	3.82	0	-35450	1212	1185	1167	1140	1122	1176	1131	581	347	500	830	1	1	116200150	1340	-17.74	1.98	12	0.09	-65.00	582.00	1700	20230620	-32.18	1140	20231010	1.14	1480	-22.09	20240131	1140	1.14	20240312	1700	-32.18	20230620	1140	1.14	20231010	0.18	N	006490	500	581 억		4435844	N	N	55	N	00	N
96	20240314	100215	57	100.00	KOSPI		통신업	N	N	N	N		N	1160	2	2	0.17	40722522	35057	8.22	1172	1175	1157	1505	811	1158	1161.61	3.82	0	-24977	1212	1185	1167	1140	1122	1176	1131	581	347	500	830	1	1	116200150	1348	-17.85	1.99	12	0.03	-65.00	582.00	1700	20230620	-31.76	1140	20231010	1.75	1480	-21.62	20240131	1140	1.75	20240312	1700	-31.76	20230620	1140	1.75	20231010	0.18	N	006490	500	581 억		4435844	N	N	55	N	00	N
97	20240314	090214	57	100.00	KOSPI		통신업	N	N	N	N		N	1162	4	2	0.35	210285	180	0.04	1172	1172	1160	1505	811	1158	1168.25	3.82	0	3	1212	1185	1167	1140	1122	1176	1131	581	347	500	830	1	1	116200150	1350	-17.88	2.00	12	0.00	-65.00	582.00	1700	20230620	-31.65	1140	20231010	1.93	1480	-21.49	20240131	1140	1.93	20240312	1700	-31.65	20230620	1140	1.93	20231010	0.18	N	006490	500	581 억		4435844	N	N	55	N	00	N
98	20240313	160214	57	100.00	KOSPI		통신업	N	N	N	N		N	1158	-20	5	-1.70	494737583	426423	119.11	1181	1194	1149	1531	825	1178	1160.20	3.75	0	68759	1242	1210	1175	1143	1108	1192	1125	581	353	500	840	1	1	116200150	1346	-17.82	1.99	12	0.37	-65.00	582.00	1700	20230620	-31.88	1140	20231010	1.58	1480	-21.76	20240131	1140	1.58	20240312	1700	-31.88	20230620	1140	1.58	20231010	0.19	N	006490	500	581 억		4354884	N	N	55	N	00	N
99	20240313	150213	57	100.00	KOSPI		통신업	N	N	N	N		N	1160	-18	5	-1.53	482017459	415455	116.05	1181	1194	1149	1531	825	1178	1160.22	3.75	0	63693	1242	1210	1175	1143	1108	1192	1125	581	353	500	840	1	1	116200150	1348	-17.85	1.99	12	0.36	-65.00	582.00	1700	20230620	-31.76	1140	20231010	1.75	1480	-21.62	20240131	1140	1.75	20240312	1700	-31.76	20230620	1140	1.75	20231010	0.19	N	006490	500	581 억		4354884	N	N	23	N	00	N
100	20240313	140214	57	100.00	KOSPI		통신업	N	N	N	N		N	1159	-19	5	-1.61	440282923	379518	106.01	1181	1194	1149	1531	825	1178	1160.11	3.75	0	54293	1242	1210	1175	1143	1108	1192	1125	581	353	500	840	1	1	116200150	1347	-17.83	1.99	12	0.33	-65.00	582.00	1700	20230620	-31.82	1140	20231010	1.67	1480	-21.69	20240131	1140	1.67	20240312	1700	-31.82	20230620	1140	1.67	20231010	0.19	N	006490	500	581 억		4354884	N	N	23	N	00	N
101	20240313	130215	57	100.00	KOSPI		통신업	N	N	N	N		N	1159	-19	5	-1.61	342168674	294465	82.25	1181	1194	1149	1531	825	1178	1162.00	3.75	0	17675	1242	1210	1175	1143	1108	1192	1125	581	353	500	840	1	1	116200150	1347	-17.83	1.99	12	0.25	-65.00	582.00	1700	20230620	-31.82	1140	20231010	1.67	1480	-21.69	20240131	1140	1.67	20240312	1700	-31.82	20230620	1140	1.67	20231010	0.19	N	006490	500	581 억		4354884	N	N	23	N	00	N
102	20240313	120213	57	100.00	KOSPI		통신업	N	N	N	N		N	1161	-17	5	-1.44	223036339	191234	53.42	1181	1194	1160	1531	825	1178	1166.30	3.75	0	17065	1242	1210	1175	1143	1108	1192	1125	581	353	500	840	1	1	116200150	1349	-17.86	1.99	12	0.16	-65.00	582.00	1700	20230620	-31.71	1140	20231010	1.84	1480	-21.55	20240131	1140	1.84	20240312	1700	-31.71	20230620	1140	1.84	20231010	0.19	N	006490	500	581 억		4354884	N	N	23	N	00	N
103	20240313	110213	57	100.00	KOSPI		통신업	N	N	N	N		N	1170	-8	5	-0.68	154064163	131850	36.83	1181	1194	1161	1531	825	1178	1168.48	3.75	0	11474	1242	1210	1175	1143	1108	1192	1125	581	353	500	840	1	1	116200150	1360	-18.00	2.01	12	0.11	-65.00	582.00	1700	20230620	-31.18	1140	20231010	2.63	1480	-20.95	20240131	1140	2.63	20240312	1700	-31.18	20230620	1140	2.63	20231010	0.19	N	006490	500	581 억		4354884	N	N	23	N	00	N
104	20240313	100213	57	100.00	KOSPI		통신업	N	N	N	N		N	1170	-8	5	-0.68	77468571	66075	18.46	1181	1194	1165	1531	825	1178	1172.43	3.75	0	2514	1242	1210	1175	1143	1108	1192	1125	581	353	500	840	1	1	116200150	1360	-18.00	2.01	12	0.06	-65.00	582.00	1700	20230620	-31.18	1140	20231010	2.63	1480	-20.95	20240131	1140	2.63	20240312	1700	-31.18	20230620	1140	2.63	20231010	0.19	N	006490	500	581 억		4354884	N	N	23	N	00	N
105	20240313	090212	57	100.00	KOSPI		통신업	N	N	N	N		N	1180	2	2	0.17	5142049	4345	1.21	1181	1194	1180	1531	825	1178	1183.44	3.75	0	-996	1242	1210	1175	1143	1108	1192	1125	581	353	500	840	1	1	116200150	1371	-18.15	2.03	12	0.00	-65.00	582.00	1700	20230620	-30.59	1140	20231010	3.51	1480	-20.27	20240131	1140	3.51	20240312	1700	-30.59	20230620	1140	3.51	20231010	0.19	N	006490	500	581 억		4354884	N	N	23	N	00	N
106	20240312	160211	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1178	-11	5	-0.93	422631983	357069	95.97	1195	1207	1140	1545	833	1189	1183.62	3.76	0	-17694	1289	1239	1207	1157	1125	1223	1141	581	356	500	850	1	1	116200150	1369	-18.12	2.02	12	0.31	-65.00	582.00	1700	20230620	-30.71	1140	20240312	3.33	1480	-20.41	20240131	1140	3.33	20240312	1700	-30.71	20230620	1140	3.33	20240312	0.19	N	006490	500	581 억		4366022	N	N	23	N	00	N
107	20240312	150211	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1186	-3	5	-0.25	409541141	345992	92.99	1195	1207	1140	1545	833	1189	1183.67	3.76	0	-11201	1289	1239	1207	1157	1125	1223	1141	581	356	500	850	1	1	116200150	1378	-18.25	2.04	12	0.30	-65.00	582.00	1700	20230620	-30.24	1140	20240312	4.04	1480	-19.86	20240131	1140	4.04	20240312	1700	-30.24	20230620	1140	4.04	20240312	0.19	N	006490	500	581 억		4366022	N	N	16	N	00	N
108	20240312	140209	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1179	-10	5	-0.84	367442159	310219	83.38	1195	1207	1140	1545	833	1189	1184.46	3.76	0	-12108	1289	1239	1207	1157	1125	1223	1141	581	356	500	850	1	1	116200150	1370	-18.14	2.03	12	0.27	-65.00	582.00	1700	20230620	-30.65	1140	20240312	3.42	1480	-20.34	20240131	1140	3.42	20240312	1700	-30.65	20230620	1140	3.42	20240312	0.19	N	006490	500	581 억		4366022	N	N	16	N	00	N
109	20240312	130207	57	100.00	KOSPI		통신업	N	N	N	N		N	1187	-2	5	-0.17	228501446	191994	51.60	1195	1207	1180	1545	833	1189	1190.15	3.76	0	-19017	1289	1239	1207	1157	1125	1223	1141	581	356	500	850	1	1	116200150	1379	-18.26	2.04	12	0.17	-65.00	582.00	1700	20230620	-30.18	1140	20231010	4.12	1480	-19.80	20240131	1175	1.02	20240311	1700	-30.18	20230620	1140	4.12	20231010	0.19	N	006490	500	581 억		4366022	N	N	16	N	00	N
110	20240312	120211	57	100.00	KOSPI		통신업	N	N	N	N		N	1184	-5	5	-0.42	178087930	149438	40.16	1195	1207	1180	1545	833	1189	1191.72	3.76	0	-38745	1289	1239	1207	1157	1125	1223	1141	581	356	500	850	1	1	116200150	1376	-18.22	2.03	12	0.13	-65.00	582.00	1700	20230620	-30.35	1140	20231010	3.86	1480	-20.00	20240131	1175	0.77	20240311	1700	-30.35	20230620	1140	3.86	20231010	0.19	N	006490	500	581 억		4366022	N	N	16	N	00	N
111	20240312	110211	57	100.00	KOSPI		통신업	N	N	N	N		N	1196	7	2	0.59	103749141	86887	23.35	1195	1207	1180	1545	833	1189	1194.07	3.76	0	-16219	1289	1239	1207	1157	1125	1223	1141	581	356	500	850	1	1	116200150	1390	-18.40	2.05	12	0.07	-65.00	582.00	1700	20230620	-29.65	1140	20231010	4.91	1480	-19.19	20240131	1175	1.79	20240311	1700	-29.65	20230620	1140	4.91	20231010	0.19	N	006490	500	581 억		4366022	N	N	16	N	00	N
112	20240312	100211	57	100.00	KOSPI		통신업	N	N	N	N		N	1201	12	2	1.01	82935567	69527	18.69	1195	1203	1180	1545	833	1189	1192.85	3.76	0	-15274	1289	1239	1207	1157	1125	1223	1141	581	356	500	850	1	1	116200150	1396	-18.48	2.06	12	0.06	-65.00	582.00	1700	20230620	-29.35	1140	20231010	5.35	1480	-18.85	20240131	1175	2.21	20240311	1700	-29.35	20230620	1140	5.35	20231010	0.19	N	006490	500	581 억		4366022	N	N	16	N	00	N
113	20240312	090211	57	100.00	KOSPI		통신업	N	N	N	N		N	1200	11	2	0.93	11931486	9975	2.68	1195	1200	1194	1545	833	1189	1196.14	3.76	0	-3741	1289	1239	1207	1157	1125	1223	1141	581	356	500	850	1	1	116200150	1394	-18.46	2.06	12	0.01	-65.00	582.00	1700	20230620	-29.41	1140	20231010	5.26	1480	-18.92	20240131	1175	2.13	20240311	1700	-29.41	20230620	1140	5.26	20231010	0.19	N	006490	500	581 억		4366022	N	N	16	N	00	N
114	20240311	160210	57	100.00	KOSPI		통신업	N	N	N	N		N	1189	-41	5	-3.33	450573151	371868	201.78	1230	1257	1175	1599	861	1230	1211.74	3.76	0	-3050	1316	1273	1242	1199	1168	1294	1220	581	369	500	880	1	1	116200150	1382	-18.29	2.04	12	0.32	-65.00	582.00	1700	20230620	-30.06	1140	20231010	4.30	1480	-19.66	20240131	1175	1.19	20240311	1700	-30.06	20230620	1140	4.30	20231010	0.20	N	006490	500	581 억		4367302	N	N	16	N	00	N
115	20240311	150211	57	100.00	KOSPI		통신업	N	N	N	N		N	1192	-38	5	-3.09	385777198	317502	172.28	1230	1257	1175	1599	861	1230	1215.04	3.76	0	7043	1316	1273	1242	1199	1168	1294	1220	581	369	500	880	1	1	116200150	1385	-18.34	2.05	12	0.27	-65.00	582.00	1700	20230620	-29.88	1140	20231010	4.56	1480	-19.46	20240131	1175	1.45	20240311	1700	-29.88	20230620	1140	4.56	20231010	0.20	N	006490	500	581 억		4367302	N	N	57	N	00	N
116	20240311	140209	57	100.00	KOSPI		통신업	N	N	N	N		N	1212	-18	5	-1.46	221701792	180822	98.11	1230	1257	1211	1599	861	1230	1226.08	3.76	0	10817	1316	1273	1242	1199	1168	1294	1220	581	369	500	880	1	1	116200150	1408	-18.65	2.08	12	0.16	-65.00	582.00	1700	20230620	-28.71	1140	20231010	6.32	1480	-18.11	20240131	1211	0.08	20240311	1700	-28.71	20230620	1140	6.32	20231010	0.20	N	006490	500	581 억		4367302	N	N	57	N	00	N
117	20240311	130210	57	100.00	KOSPI		통신업	N	N	N	N		N	1215	-15	5	-1.22	197633111	160981	87.35	1230	1257	1211	1599	861	1230	1227.68	3.76	0	13171	1316	1273	1242	1199	1168	1294	1220	581	369	500	880	1	1	116200150	1412	-18.69	2.09	12	0.14	-65.00	582.00	1700	20230620	-28.53	1140	20231010	6.58	1480	-17.91	20240131	1211	0.33	20240311	1700	-28.53	20230620	1140	6.58	20231010	0.20	N	006490	500	581 억		4367302	N	N	57	N	00	N
118	20240311	120212	57	100.00	KOSPI		통신업	N	N	N	N		N	1229	-1	5	-0.08	165954482	134964	73.23	1230	1257	1219	1599	861	1230	1229.62	3.76	0	24208	1316	1273	1242	1199	1168	1294	1220	581	369	500	880	1	1	116200150	1428	-18.91	2.11	12	0.12	-65.00	582.00	1700	20230620	-27.71	1140	20231010	7.81	1480	-16.96	20240131	1211	1.49	20240308	1700	-27.71	20230620	1140	7.81	20231010	0.20	N	006490	500	581 억		4367302	N	N	57	N	00	N
119	20240311	110210	57	100.00	KOSPI		통신업	N	N	N	N		N	1227	-3	5	-0.24	107147435	86908	47.16	1230	1257	1222	1599	861	1230	1232.88	3.76	0	24472	1316	1273	1242	1199	1168	1294	1220	581	369	500	880	1	1	116200150	1426	-18.88	2.11	12	0.07	-65.00	582.00	1700	20230620	-27.82	1140	20231010	7.63	1480	-17.09	20240131	1211	1.32	20240308	1700	-27.82	20230620	1140	7.63	20231010	0.20	N	006490	500	581 억		4367302	N	N	57	N	00	N
120	20240311	100209	57	100.00	KOSPI		통신업	N	N	N	N		N	1232	2	2	0.16	37786230	30573	16.59	1230	1257	1222	1599	861	1230	1235.93	3.76	0	10337	1316	1273	1242	1199	1168	1294	1220	581	369	500	880	1	1	116200150	1432	-18.95	2.12	12	0.03	-65.00	582.00	1700	20230620	-27.53	1140	20231010	8.07	1480	-16.76	20240131	1211	1.73	20240308	1700	-27.53	20230620	1140	8.07	20231010	0.20	N	006490	500	581 억		4367302	N	N	57	N	00	N
121	20240311	090209	57	100.00	KOSPI		통신업	N	N	N	N		N	1233	3	2	0.24	8554757	6958	3.78	1230	1233	1222	1599	861	1230	1229.49	3.76	0	1181	1316	1273	1242	1199	1168	1294	1220	581	369	500	880	1	1	116200150	1433	-18.97	2.12	12	0.01	-65.00	582.00	1700	20230620	-27.47	1140	20231010	8.16	1480	-16.69	20240131	1211	1.82	20240308	1700	-27.47	20230620	1140	8.16	20231010	0.20	N	006490	500	581 억		4367302	N	N	57	N	00	N
122	20240308	160209	57	100.00	KOSPI		통신업	N	N	N	N		N	1230	4	2	0.33	225242501	183997	78.11	1212	1285	1211	1593	859	1226	1224.16	3.77	0	-10428	1274	1250	1235	1211	1196	1242	1203	581	367	500	880	1	1	116200150	1429	-18.92	2.11	12	0.16	-65.00	582.00	1700	20230620	-27.65	1140	20231010	7.89	1480	-16.89	20240131	1211	1.57	20240308	1700	-27.65	20230620	1140	7.89	20231010	0.20	N	006490	500	581 억		4375902	N	N	57	N	00	N
123	20240308	150210	57	100.00	KOSPI		통신업	N	N	N	N		N	1230	4	2	0.33	200234528	163621	69.46	1212	1285	1211	1593	859	1226	1223.77	3.77	0	-9088	1274	1250	1235	1211	1196	1242	1203	581	367	500	880	1	1	116200150	1429	-18.92	2.11	12	0.14	-65.00	582.00	1700	20230620	-27.65	1140	20231010	7.89	1480	-16.89	20240131	1211	1.57	20240308	1700	-27.65	20230620	1140	7.89	20231010	0.20	N	006490	500	581 억		4375902	N	N	22	N	00	N
124	20240308	140209	57	100.00	KOSPI		통신업	N	N	N	N		N	1218	-8	5	-0.65	182662633	149252	63.36	1212	1285	1211	1593	859	1226	1223.85	3.77	0	-2590	1274	1250	1235	1211	1196	1242	1203	581	367	500	880	1	1	116200150	1415	-18.74	2.09	12	0.13	-65.00	582.00	1700	20230620	-28.35	1140	20231010	6.84	1480	-17.70	20240131	1211	0.58	20240308	1700	-28.35	20230620	1140	6.84	20231010	0.20	N	006490	500	581 억		4375902	N	N	22	N	00	N
125	20240308	130208	57	100.00	KOSPI		통신업	N	N	N	N		N	1225	-1	5	-0.08	168651843	137800	58.50	1212	1285	1211	1593	859	1226	1223.89	3.77	0	-2479	1274	1250	1235	1211	1196	1242	1203	581	367	500	880	1	1	116200150	1423	-18.85	2.10	12	0.12	-65.00	582.00	1700	20230620	-27.94	1140	20231010	7.46	1480	-17.23	20240131	1211	1.16	20240308	1700	-27.94	20230620	1140	7.46	20231010	0.20	N	006490	500	581 억		4375902	N	N	22	N	00	N
126	20240308	120210	57	100.00	KOSPI		통신업	N	N	N	N		N	1221	-5	5	-0.41	131830936	107685	45.71	1212	1285	1211	1593	859	1226	1224.23	3.77	0	-9506	1274	1250	1235	1211	1196	1242	1203	581	367	500	880	1	1	116200150	1419	-18.78	2.10	12	0.09	-65.00	582.00	1700	20230620	-28.18	1140	20231010	7.11	1480	-17.50	20240131	1211	0.83	20240308	1700	-28.18	20230620	1140	7.11	20231010	0.20	N	006490	500	581 억		4375902	N	N	22	N	00	N
127	20240308	110208	57	100.00	KOSPI		통신업	N	N	N	N		N	1219	-7	5	-0.57	110780170	90490	38.41	1212	1285	1211	1593	859	1226	1224.23	3.77	0	-11817	1274	1250	1235	1211	1196	1242	1203	581	367	500	880	1	1	116200150	1416	-18.75	2.09	12	0.08	-65.00	582.00	1700	20230620	-28.29	1140	20231010	6.93	1480	-17.64	20240131	1211	0.66	20240308	1700	-28.29	20230620	1140	6.93	20231010	0.20	N	006490	500	581 억		4375902	N	N	22	N	00	N
128	20240308	100208	57	100.00	KOSPI		통신업	N	N	N	N		N	1220	-6	5	-0.49	56947553	46188	19.61	1212	1285	1211	1593	859	1226	1232.95	3.77	0	-16123	1274	1250	1235	1211	1196	1242	1203	581	367	500	880	1	1	116200150	1418	-18.77	2.10	12	0.04	-65.00	582.00	1700	20230620	-28.24	1140	20231010	7.02	1480	-17.57	20240131	1211	0.74	20240308	1700	-28.24	20230620	1140	7.02	20231010	0.20	N	006490	500	581 억		4375902	N	N	22	N	00	N
129	20240308	090209	57	100.00	KOSPI		통신업	N	N	N	N		N	1226	0	3	0.00	10357782	8477	3.60	1212	1285	1211	1593	859	1226	1221.87	3.77	0	1659	1274	1250	1235	1211	1196	1242	1203	581	367	500	880	1	1	116200150	1425	-18.86	2.11	12	0.01	-65.00	582.00	1700	20230620	-27.88	1140	20231010	7.54	1480	-17.16	20240131	1211	1.24	20240308	1700	-27.88	20230620	1140	7.54	20231010	0.20	N	006490	500	581 억		4375902	N	N	22	N	00	N
130	20240307	160208	57	100.00	KOSPI		통신업	N	N	N	N		N	1226	-14	5	-1.13	290244320	235511	56.32	1240	1259	1220	1612	868	1240	1232.40	3.77	0	-2300	1307	1273	1246	1212	1185	1260	1199	581	372	500	890	1	1	116200150	1425	-18.86	2.11	12	0.20	-65.00	582.00	1700	20230620	-27.88	1140	20231010	7.54	1480	-17.16	20240131	1219	0.57	20240306	1700	-27.88	20230620	1140	7.54	20231010	0.20	N	006490	500	581 억		4380600	N	N	22	N	00	N
131	20240307	150203	57	100.00	KOSPI		통신업	N	N	N	N		N	1234	-6	5	-0.48	247424772	200725	48.00	1240	1259	1220	1612	868	1240	1232.66	3.77	0	4020	1307	1273	1246	1212	1185	1260	1199	581	372	500	890	1	1	116200150	1434	-18.98	2.12	12	0.17	-65.00	582.00	1700	20230620	-27.41	1140	20231010	8.25	1480	-16.62	20240131	1219	1.23	20240306	1700	-27.41	20230620	1140	8.25	20231010	0.20	N	006490	500	581 억		4380600	N	N	303	N	00	N
132	20240307	140206	57	100.00	KOSPI		통신업	N	N	N	N		N	1229	-11	5	-0.89	217095208	176008	42.09	1240	1259	1220	1612	868	1240	1233.44	3.77	0	3152	1307	1273	1246	1212	1185	1260	1199	581	372	500	890	1	1	116200150	1428	-18.91	2.11	12	0.15	-65.00	582.00	1700	20230620	-27.71	1140	20231010	7.81	1480	-16.96	20240131	1219	0.82	20240306	1700	-27.71	20230620	1140	7.81	20231010	0.20	N	006490	500	581 억		4380600	N	N	303	N	00	N
133	20240307	130205	57	100.00	KOSPI		통신업	N	N	N	N		N	1231	-9	5	-0.73	168497141	136456	32.63	1240	1259	1220	1612	868	1240	1234.81	3.77	0	-10130	1307	1273	1246	1212	1185	1260	1199	581	372	500	890	1	1	116200150	1430	-18.94	2.12	12	0.12	-65.00	582.00	1700	20230620	-27.59	1140	20231010	7.98	1480	-16.82	20240131	1219	0.98	20240306	1700	-27.59	20230620	1140	7.98	20231010	0.20	N	006490	500	581 억		4380600	N	N	303	N	00	N
134	20240307	120207	57	100.00	KOSPI		통신업	N	N	N	N		N	1231	-9	5	-0.73	149954447	121411	29.04	1240	1259	1220	1612	868	1240	1235.10	3.77	0	-5727	1307	1273	1246	1212	1185	1260	1199	581	372	500	890	1	1	116200150	1430	-18.94	2.12	12	0.10	-65.00	582.00	1700	20230620	-27.59	1140	20231010	7.98	1480	-16.82	20240131	1219	0.98	20240306	1700	-27.59	20230620	1140	7.98	20231010	0.20	N	006490	500	581 억		4380600	N	N	303	N	00	N
135	20240307	110209	57	100.00	KOSPI		통신업	N	N	N	N		N	1231	-9	5	-0.73	134087086	108569	25.96	1240	1259	1220	1612	868	1240	1235.04	3.77	0	-3892	1307	1273	1246	1212	1185	1260	1199	581	372	500	890	1	1	116200150	1430	-18.94	2.12	12	0.09	-65.00	582.00	1700	20230620	-27.59	1140	20231010	7.98	1480	-16.82	20240131	1219	0.98	20240306	1700	-27.59	20230620	1140	7.98	20231010	0.20	N	006490	500	581 억		4380600	N	N	303	N	00	N
136	20240307	100210	57	100.00	KOSPI		통신업	N	N	N	N		N	1239	-1	5	-0.08	101651552	82273	19.68	1240	1259	1220	1612	868	1240	1235.54	3.77	0	-5450	1307	1273	1246	1212	1185	1260	1199	581	372	500	890	1	1	116200150	1440	-19.06	2.13	12	0.07	-65.00	582.00	1700	20230620	-27.12	1140	20231010	8.68	1480	-16.28	20240131	1219	1.64	20240306	1700	-27.12	20230620	1140	8.68	20231010	0.20	N	006490	500	581 억		4380600	N	N	303	N	00	N
137	20240307	090207	57	100.00	KOSPI		통신업	N	N	N	N		N	1247	7	2	0.56	10499289	8451	2.02	1240	1259	1240	1612	868	1240	1242.37	3.77	0	878	1307	1273	1246	1212	1185	1260	1199	581	372	500	890	1	1	116200150	1449	-19.18	2.14	12	0.01	-65.00	582.00	1700	20230620	-26.65	1140	20231010	9.39	1480	-15.74	20240131	1219	2.30	20240306	1700	-26.65	20230620	1140	9.39	20231010	0.20	N	006490	500	581 억		4380600	N	N	303	N	00	N
138	20240306	160206	57	100.00	KOSPI		통신업	N	N	N	N		N	1240	11	2	0.90	520292092	417345	98.77	1264	1280	1219	1597	861	1229	1246.67	3.72	0	56674	1325	1277	1251	1203	1177	1264	1190	581	368	500	880	1	1	116200150	1441	-19.08	2.13	12	0.36	-65.00	582.00	1700	20230620	-27.06	1140	20231010	8.77	1480	-16.22	20240131	1219	1.72	20240306	1700	-27.06	20230620	1140	8.77	20231010	0.20	N	006490	500	581 억		4320714	N	N	303	N	00	N
139	20240306	150207	57	100.00	KOSPI		통신업	N	N	N	N		N	1248	19	2	1.55	484965555	388877	92.03	1264	1280	1219	1597	861	1229	1247.09	3.72	0	53544	1325	1277	1251	1203	1177	1264	1190	581	368	500	880	1	1	116200150	1450	-19.20	2.14	12	0.33	-65.00	582.00	1700	20230620	-26.59	1140	20231010	9.47	1480	-15.68	20240131	1219	2.38	20240306	1700	-26.59	20230620	1140	9.47	20231010	0.20	N	006490	500	581 억		4320714	N	N	101	N	00	N
140	20240306	140206	57	100.00	KOSPI		통신업	N	N	N	N		N	1263	34	2	2.77	280306098	226537	53.61	1264	1267	1219	1597	861	1229	1237.35	3.72	0	9319	1325	1277	1251	1203	1177	1264	1190	581	368	500	880	1	1	116200150	1468	-19.43	2.17	12	0.19	-65.00	582.00	1700	20230620	-25.71	1140	20231010	10.79	1480	-14.66	20240131	1219	3.61	20240306	1700	-25.71	20230620	1140	10.79	20231010	0.20	N	006490	500	581 억		4320714	N	N	101	N	00	N
141	20240306	130207	57	100.00	KOSPI		통신업	N	N	N	N		N	1240	11	2	0.90	222520702	180393	42.69	1264	1264	1219	1597	861	1229	1233.53	3.72	0	10973	1325	1277	1251	1203	1177	1264	1190	581	368	500	880	1	1	116200150	1441	-19.08	2.13	12	0.16	-65.00	582.00	1700	20230620	-27.06	1140	20231010	8.77	1480	-16.22	20240131	1219	1.72	20240306	1700	-27.06	20230620	1140	8.77	20231010	0.20	N	006490	500	581 억		4320714	N	N	101	N	00	N
142	20240306	120208	57	100.00	KOSPI		통신업	N	N	N	N		N	1235	6	2	0.49	207208561	167991	39.76	1264	1264	1219	1597	861	1229	1233.45	3.72	0	9188	1325	1277	1251	1203	1177	1264	1190	581	368	500	880	1	1	116200150	1435	-19.00	2.12	12	0.14	-65.00	582.00	1700	20230620	-27.35	1140	20231010	8.33	1480	-16.55	20240131	1219	1.31	20240306	1700	-27.35	20230620	1140	8.33	20231010	0.20	N	006490	500	581 억		4320714	N	N	101	N	00	N
143	20240306	110207	57	100.00	KOSPI		통신업	N	N	N	N		N	1235	6	2	0.49	101999470	82097	19.43	1264	1264	1225	1597	861	1229	1242.43	3.72	0	1456	1325	1277	1251	1203	1177	1264	1190	581	368	500	880	1	1	116200150	1435	-19.00	2.12	12	0.07	-65.00	582.00	1700	20230620	-27.35	1140	20231010	8.33	1480	-16.55	20240131	1225	0.82	20240306	1700	-27.35	20230620	1140	8.33	20231010	0.20	N	006490	500	581 억		4320714	N	N	101	N	00	N
144	20240306	100206	57	100.00	KOSPI		통신업	N	N	N	N		N	1259	30	2	2.44	64451367	51863	12.27	1264	1264	1225	1597	861	1229	1242.72	3.72	0	-1278	1325	1277	1251	1203	1177	1264	1190	581	368	500	880	1	1	116200150	1463	-19.37	2.16	12	0.04	-65.00	582.00	1700	20230620	-25.94	1140	20231010	10.44	1480	-14.93	20240131	1225	2.78	20240306	1700	-25.94	20230620	1140	10.44	20231010	0.20	N	006490	500	581 억		4320714	N	N	101	N	00	N
145	20240306	090207	57	100.00	KOSPI		통신업	N	N	N	N		N	1257	28	2	2.28	4085640	3272	0.77	1264	1264	1242	1597	861	1229	1248.67	3.72	0	-2347	1325	1277	1251	1203	1177	1264	1190	581	368	500	880	1	1	116200150	1461	-19.34	2.16	12	0.00	-65.00	582.00	1700	20230620	-26.06	1140	20231010	10.26	1480	-15.07	20240131	1225	2.61	20240102	1700	-26.06	20230620	1140	10.26	20231010	0.20	N	006490	500	581 억		4320714	N	N	101	N	00	N
146	20240305	160205	57	100.00	KOSPI		통신업	N	N	N	N		N	1229	-61	5	-4.73	525441512	419720	90.01	1290	1299	1225	1677	903	1290	1251.96	3.75	0	-37013	1383	1336	1313	1266	1243	1325	1255	581	387	500	920	1	1	116200150	1428	-18.91	2.11	12	0.36	-65.00	582.00	1700	20230620	-27.71	1140	20231010	7.81	1480	-16.96	20240131	1225	0.33	20240305	1700	-27.71	20230620	1140	7.81	20231010	0.20	N	006490	500	581 억		4361971	N	N	101	N	00	N
147	20240305	150206	57	100.00	KOSPI		통신업	N	N	N	N		N	1250	-40	5	-3.10	460010754	366808	78.67	1290	1299	1225	1677	903	1290	1254.09	3.75	0	-36497	1383	1336	1313	1266	1243	1325	1255	581	387	500	920	1	1	116200150	1453	-19.23	2.15	12	0.32	-65.00	582.00	1700	20230620	-26.47	1140	20231010	9.65	1480	-15.54	20240131	1225	2.04	20240305	1700	-26.47	20230620	1140	9.65	20231010	0.20	N	006490	500	581 억		4361971	N	N	162	N	00	N
148	20240305	140205	57	100.00	KOSPI		통신업	N	N	N	N		N	1261	-29	5	-2.25	436539358	348081	74.65	1290	1299	1225	1677	903	1290	1254.13	3.75	0	-34695	1383	1336	1313	1266	1243	1325	1255	581	387	500	920	1	1	116200150	1465	-19.40	2.17	12	0.30	-65.00	582.00	1700	20230620	-25.82	1140	20231010	10.61	1480	-14.80	20240131	1225	2.94	20240305	1700	-25.82	20230620	1140	10.61	20231010	0.20	N	006490	500	581 억		4361971	N	N	162	N	00	N
149	20240305	130205	57	100.00	KOSPI		통신업	N	N	N	N		N	1269	-21	5	-1.63	403178322	321474	68.94	1290	1299	1225	1677	903	1290	1254.16	3.75	0	-33879	1383	1336	1313	1266	1243	1325	1255	581	387	500	920	1	1	116200150	1475	-19.52	2.18	12	0.28	-65.00	582.00	1700	20230620	-25.35	1140	20231010	11.32	1480	-14.26	20240131	1225	3.59	20240305	1700	-25.35	20230620	1140	11.32	20231010	0.20	N	006490	500	581 억		4361971	N	N	162	N	00	N
150	20240305	120206	57	100.00	KOSPI		통신업	N	N	N	N		N	1271	-19	5	-1.47	385951113	307924	66.04	1290	1299	1225	1677	903	1290	1253.40	3.75	0	-40951	1383	1336	1313	1266	1243	1325	1255	581	387	500	920	1	1	116200150	1477	-19.55	2.18	12	0.26	-65.00	582.00	1700	20230620	-25.24	1140	20231010	11.49	1480	-14.12	20240131	1225	3.76	20240305	1700	-25.24	20230620	1140	11.49	20231010	0.20	N	006490	500	581 억		4361971	N	N	162	N	00	N
151	20240305	110206	57	100.00	KOSPI		통신업	N	N	N	N		N	1265	-25	5	-1.94	320170959	255647	54.83	1290	1299	1225	1677	903	1290	1252.39	3.75	0	-39989	1383	1336	1313	1266	1243	1325	1255	581	387	500	920	1	1	116200150	1470	-19.46	2.17	12	0.22	-65.00	582.00	1700	20230620	-25.59	1140	20231010	10.96	1480	-14.53	20240131	1225	3.27	20240305	1700	-25.59	20230620	1140	10.96	20231010	0.20	N	006490	500	581 억		4361971	N	N	162	N	00	N
152	20240305	100205	57	100.00	KOSPI		통신업	N	N	N	N		N	1262	-28	5	-2.17	105609938	83005	17.80	1290	1299	1260	1677	903	1290	1272.33	3.75	0	-24656	1383	1336	1313	1266	1243	1325	1255	581	387	500	920	1	1	116200150	1466	-19.42	2.17	12	0.07	-65.00	582.00	1700	20230620	-25.76	1140	20231010	10.70	1480	-14.73	20240131	1225	3.02	20240102	1700	-25.76	20230620	1140	10.70	20231010	0.20	N	006490	500	581 억		4361971	N	N	162	N	00	N
153	20240305	090205	57	100.00	KOSPI		통신업	N	N	N	N		N	1299	9	2	0.70	771270	597	0.13	1290	1299	1290	1677	903	1290	1291.91	3.75	0	-273	1383	1336	1313	1266	1243	1325	1255	581	387	500	920	1	1	116200150	1509	-19.98	2.23	12	0.00	-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	0.20	N	006490	500	581 억		4361971	N	N	162	N	00	N
154	20240304	160206	57	100.00	KOSPI		통신업	N	N	N	N		N	1290	-7	5	-0.54	614031471	464563	209.69	1297	1360	1290	1686	908	1297	1321.89	3.75	0	4388	1344	1320	1292	1268	1240	1332	1280	581	389	500	930	1	1	116200150	1499	-19.85	2.22	12	0.40	-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	0.22	N	006490	500	581 억		4356750	N	N	162	N	00	N
155	20240304	150205	57	100.00	KOSPI		통신업	N	N	N	N		N	1298	1	2	0.08	586367357	443155	200.03	1297	1360	1295	1686	908	1297	1323.17	3.75	0	9312	1344	1320	1292	1268	1240	1332	1280	581	389	500	930	1	1	116200150	1508	-19.97	2.23	12	0.38	-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	0.22	N	006490	500	581 억		4356750	N	N	200	N	00	N
156	20240304	140158	57	100.00	KOSPI		통신업	N	N	N	N		N	1312	15	2	1.16	529066247	399138	180.16	1297	1360	1297	1686	908	1297	1325.52	3.75	0	6908	1344	1320	1292	1268	1240	1332	1280	581	389	500	930	1	1	116200150	1525	-20.18	2.25	12	0.34	-65.00	582.00	1700	20230620	-22.82	1140	20231010	15.09	1480	-11.35	20240131	1225	7.10	20240102	1700	-22.82	20230620	1140	15.09	20231010	0.22	N	006490	500	581 억		4356750	N	N	200	N	00	N
157	20240304	130204	57	100.00	KOSPI		통신업	N	N	N	N		N	1315	18	2	1.39	479716575	361527	163.19	1297	1360	1297	1686	908	1297	1326.92	3.75	0	17283	1344	1320	1292	1268	1240	1332	1280	581	389	500	930	1	1	116200150	1528	-20.23	2.26	12	0.31	-65.00	582.00	1700	20230620	-22.65	1140	20231010	15.35	1480	-11.15	20240131	1225	7.35	20240102	1700	-22.65	20230620	1140	15.35	20231010	0.22	N	006490	500	581 억		4356750	N	N	200	N	00	N
158	20240304	120158	57	100.00	KOSPI		통신업	N	N	N	N		N	1323	26	2	2.00	447029311	336756	152.00	1297	1360	1297	1686	908	1297	1327.46	3.75	0	30480	1344	1320	1292	1268	1240	1332	1280	581	389	500	930	1	1	116200150	1537	-20.35	2.27	12	0.29	-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	0.22	N	006490	500	581 억		4356750	N	N	200	N	00	N
159	20240304	110203	57	100.00	KOSPI		통신업	N	N	N	N		N	1328	31	2	2.39	437719097	329714	148.83	1297	1360	1297	1686	908	1297	1327.57	3.75	0	31571	1344	1320	1292	1268	1240	1332	1280	581	389	500	930	1	1	116200150	1543	-20.43	2.28	12	0.28	-65.00	582.00	1700	20230620	-21.88	1140	20231010	16.49	1480	-10.27	20240131	1225	8.41	20240102	1700	-21.88	20230620	1140	16.49	20231010	0.22	N	006490	500	581 억		4356750	N	N	200	N	00	N
160	20240304	100203	57	100.00	KOSPI		통신업	N	N	N	N		N	1331	34	2	2.62	365285534	275410	124.31	1297	1360	1297	1686	908	1297	1326.33	3.75	0	21682	1344	1320	1292	1268	1240	1332	1280	581	389	500	930	1	1	116200150	1547	-20.48	2.29	12	0.24	-65.00	582.00	1700	20230620	-21.71	1140	20231010	16.75	1480	-10.07	20240131	1225	8.65	20240102	1700	-21.71	20230620	1140	16.75	20231010	0.22	N	006490	500	581 억		4356750	N	N	200	N	00	N
161	20240304	090204	57	100.00	KOSPI		통신업	N	N	N	N		N	1298	1	2	0.08	5171149	3987	1.80	1297	1298	1297	1686	908	1297	1297.00	3.75	0	-3236	1344	1320	1292	1268	1240	1332	1280	581	389	500	930	1	1	116200150	1508	-19.97	2.23	12	0.00	-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	0.22	N	006490	500	581 억		4356750	N	N	200	N	00	N