KissMeData/006490/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

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	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	20240430	160225	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1220	3	2	0.25	135015873	110660	106.51	1231	1231	1211	1582	852	1217	1220.10	3.89	-18503	1241	1229	1221	1209	1201	1225	1205	581	365	500	870	1	1	116200150	1418	-4.69	3.49	12	0.10	-260.00	350.00	1700	20230620	-28.24	1110	20240412	9.91	1480	-17.57	20240131	1110	9.91	20240412	1700	-28.24	20230620	1110	9.91	20240412	0.25	N	006490	500	581 억	4523557	N	N	0	N	N
3	20240430	150224	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1221	4	2	0.33	126179412	103417	99.54	1231	1231	1211	1582	852	1217	1220.10	3.89	-18503	1241	1229	1221	1209	1201	1225	1205	581	365	500	870	1	1	116200150	1419	-4.70	3.49	12	0.09	-260.00	350.00	1700	20230620	-28.18	1110	20240412	10.00	1480	-17.50	20240131	1110	10.00	20240412	1700	-28.18	20230620	1110	10.00	20240412	0.25	N	006490	500	581 억	4523557	N	N	0	N	N
4	20240430	140224	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1224	7	2	0.58	109006632	89321	85.97	1231	1231	1213	1582	852	1217	1220.39	3.89	-18413	1241	1229	1221	1209	1201	1225	1205	581	365	500	870	1	1	116200150	1422	-4.71	3.50	12	0.08	-260.00	350.00	1700	20230620	-28.00	1110	20240412	10.27	1480	-17.30	20240131	1110	10.27	20240412	1700	-28.00	20230620	1110	10.27	20240412	0.25	N	006490	500	581 억	4523557	N	N	0	N	N
5	20240430	130224	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1221	4	2	0.33	95401785	78196	75.26	1231	1231	1213	1582	852	1217	1220.03	3.89	-18098	1241	1229	1221	1209	1201	1225	1205	581	365	500	870	1	1	116200150	1419	-4.70	3.49	12	0.07	-260.00	350.00	1700	20230620	-28.18	1110	20240412	10.00	1480	-17.50	20240131	1110	10.00	20240412	1700	-28.18	20230620	1110	10.00	20240412	0.25	N	006490	500	581 억	4523557	N	N	0	N	N
6	20240430	120225	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1223	6	2	0.49	86471086	70884	68.22	1231	1231	1213	1582	852	1217	1219.90	3.89	-14347	1241	1229	1221	1209	1201	1225	1205	581	365	500	870	1	1	116200150	1421	-4.70	3.49	12	0.06	-260.00	350.00	1700	20230620	-28.06	1110	20240412	10.18	1480	-17.36	20240131	1110	10.18	20240412	1700	-28.06	20230620	1110	10.18	20240412	0.25	N	006490	500	581 억	4523557	N	N	0	N	N
7	20240430	110224	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1227	10	2	0.82	84576370	69332	66.73	1231	1231	1213	1582	852	1217	1219.87	3.89	-13201	1241	1229	1221	1209	1201	1225	1205	581	365	500	870	1	1	116200150	1426	-4.72	3.51	12	0.06	-260.00	350.00	1700	20230620	-27.82	1110	20240412	10.54	1480	-17.09	20240131	1110	10.54	20240412	1700	-27.82	20230620	1110	10.54	20240412	0.25	N	006490	500	581 억	4523557	N	N	0	N	N
8	20240430	100222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1220	3	2	0.25	33593942	27452	26.42	1231	1231	1216	1582	852	1217	1223.73	3.89	-4886	1241	1229	1221	1209	1201	1225	1205	581	365	500	870	1	1	116200150	1418	-4.69	3.49	12	0.02	-260.00	350.00	1700	20230620	-28.24	1110	20240412	9.91	1480	-17.57	20240131	1110	9.91	20240412	1700	-28.24	20230620	1110	9.91	20240412	0.25	N	006490	500	581 억	4523557	N	N	0	N	N
9	20240430	090229	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1231	14	2	1.15	7850480	6378	6.14	1231	1231	1230	1582	852	1217	1230.87	3.89	-3481	1241	1229	1221	1209	1201	1225	1205	581	365	500	870	1	1	116200150	1430	-4.73	3.52	12	0.01	-260.00	350.00	1700	20230620	-27.59	1110	20240412	10.90	1480	-16.82	20240131	1110	10.90	20240412	1700	-27.59	20230620	1110	10.90	20240412	0.25	N	006490	500	581 억	4523557	N	N	0	N	N
10	20240429	160223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1217	-11	5	-0.90	126312301	103599	23.43	1229	1233	1213	1596	860	1228	1219.25	3.92	-24292	1312	1269	1246	1203	1180	1258	1192	581	368	500	880	1	1	116200150	1414	-4.68	3.48	12	0.09	-260.00	350.00	1700	20230620	-28.41	1110	20240412	9.64	1480	-17.77	20240131	1110	9.64	20240412	1700	-28.41	20230620	1110	9.64	20240412	0.22	N	006490	500	581 억	4549839	N	N	32	N	N
11	20240429	150223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1217	-11	5	-0.90	104150279	85368	19.31	1229	1233	1213	1596	860	1228	1220.02	3.92	-23982	1312	1269	1246	1203	1180	1258	1192	581	368	500	880	1	1	116200150	1414	-4.68	3.48	12	0.07	-260.00	350.00	1700	20230620	-28.41	1110	20240412	9.64	1480	-17.77	20240131	1110	9.64	20240412	1700	-28.41	20230620	1110	9.64	20240412	0.22	N	006490	500	581 억	4549839	N	N	32	N	N
12	20240429	140222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1220	-8	5	-0.65	84879007	69565	15.73	1229	1233	1213	1596	860	1228	1220.14	3.92	-22248	1312	1269	1246	1203	1180	1258	1192	581	368	500	880	1	1	116200150	1418	-4.69	3.49	12	0.06	-260.00	350.00	1700	20230620	-28.24	1110	20240412	9.91	1480	-17.57	20240131	1110	9.91	20240412	1700	-28.24	20230620	1110	9.91	20240412	0.22	N	006490	500	581 억	4549839	N	N	32	N	N
13	20240429	130224	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1218	-10	5	-0.81	78045853	63955	14.46	1229	1233	1213	1596	860	1228	1220.32	3.92	-19745	1312	1269	1246	1203	1180	1258	1192	581	368	500	880	1	1	116200150	1415	-4.68	3.48	12	0.06	-260.00	350.00	1700	20230620	-28.35	1110	20240412	9.73	1480	-17.70	20240131	1110	9.73	20240412	1700	-28.35	20230620	1110	9.73	20240412	0.22	N	006490	500	581 억	4549839	N	N	32	N	N
14	20240429	120223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1218	-10	5	-0.81	71610680	58661	13.27	1229	1233	1215	1596	860	1228	1220.75	3.92	-17373	1312	1269	1246	1203	1180	1258	1192	581	368	500	880	1	1	116200150	1415	-4.68	3.48	12	0.05	-260.00	350.00	1700	20230620	-28.35	1110	20240412	9.73	1480	-17.70	20240131	1110	9.73	20240412	1700	-28.35	20230620	1110	9.73	20240412	0.22	N	006490	500	581 억	4549839	N	N	32	N	N
15	20240429	110222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1220	-8	5	-0.65	64108301	52498	11.87	1229	1233	1215	1596	860	1228	1221.16	3.92	-15519	1312	1269	1246	1203	1180	1258	1192	581	368	500	880	1	1	116200150	1418	-4.69	3.49	12	0.05	-260.00	350.00	1700	20230620	-28.24	1110	20240412	9.91	1480	-17.57	20240131	1110	9.91	20240412	1700	-28.24	20230620	1110	9.91	20240412	0.22	N	006490	500	581 억	4549839	N	N	32	N	N
16	20240429	100223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1219	-9	5	-0.73	49347837	40382	9.13	1229	1233	1217	1596	860	1228	1222.03	3.92	-7353	1312	1269	1246	1203	1180	1258	1192	581	368	500	880	1	1	116200150	1416	-4.69	3.48	12	0.03	-260.00	350.00	1700	20230620	-28.29	1110	20240412	9.82	1480	-17.64	20240131	1110	9.82	20240412	1700	-28.29	20230620	1110	9.82	20240412	0.22	N	006490	500	581 억	4549839	N	N	32	N	N
17	20240429	090224	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1233	5	2	0.41	1685031	1371	0.31	1229	1233	1228	1596	860	1228	1229.05	3.92	-1255	1312	1269	1246	1203	1180	1258	1192	581	368	500	880	1	1	116200150	1433	-4.74	3.52	12	0.00	-260.00	350.00	1700	20230620	-27.47	1110	20240412	11.08	1480	-16.69	20240131	1110	11.08	20240412	1700	-27.47	20230620	1110	11.08	20240412	0.22	N	006490	500	581 억	4549839	N	N	32	N	N
18	20240426	160223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1228	-57	5	-4.44	548821783	440934	56.83	1285	1289	1223	1670	900	1285	1244.68	4.03	-113616	1344	1314	1264	1234	1184	1329	1249	581	385	500	920	1	1	116200150	1427	-4.72	3.51	12	0.38	-260.00	350.00	1700	20230620	-27.76	1110	20240412	10.63	1480	-17.03	20240131	1110	10.63	20240412	1700	-27.76	20230620	1110	10.63	20240412	0.21	N	006490	500	581 억	4679040	N	N	32	N	N
19	20240426	150223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1223	-62	5	-4.82	506176417	406190	52.35	1285	1289	1223	1670	900	1285	1246.16	4.03	-98887	1344	1314	1264	1234	1184	1329	1249	581	385	500	920	1	1	116200150	1421	-4.70	3.49	12	0.35	-260.00	350.00	1700	20230620	-28.06	1110	20240412	10.18	1480	-17.36	20240131	1110	10.18	20240412	1700	-28.06	20230620	1110	10.18	20240412	0.21	N	006490	500	581 억	4679040	N	N	0	N	N
20	20240426	140222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1232	-53	5	-4.12	432717882	346286	44.63	1285	1289	1224	1670	900	1285	1249.60	4.03	-80608	1344	1314	1264	1234	1184	1329	1249	581	385	500	920	1	1	116200150	1432	-4.74	3.52	12	0.30	-260.00	350.00	1700	20230620	-27.53	1110	20240412	10.99	1480	-16.76	20240131	1110	10.99	20240412	1700	-27.53	20230620	1110	10.99	20240412	0.21	N	006490	500	581 억	4679040	N	N	0	N	N
21	20240426	130222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1244	-41	5	-3.19	363781184	290189	37.40	1285	1289	1225	1670	900	1285	1253.60	4.03	-61009	1344	1314	1264	1234	1184	1329	1249	581	385	500	920	1	1	116200150	1446	-4.78	3.55	12	0.25	-260.00	350.00	1700	20230620	-26.82	1110	20240412	12.07	1480	-15.95	20240131	1110	12.07	20240412	1700	-26.82	20230620	1110	12.07	20240412	0.21	N	006490	500	581 억	4679040	N	N	0	N	N
22	20240426	120222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1246	-39	5	-3.04	333945763	266028	34.29	1285	1289	1230	1670	900	1285	1255.30	4.03	-58696	1344	1314	1264	1234	1184	1329	1249	581	385	500	920	1	1	116200150	1448	-4.79	3.56	12	0.23	-260.00	350.00	1700	20230620	-26.71	1110	20240412	12.25	1480	-15.81	20240131	1110	12.25	20240412	1700	-26.71	20230620	1110	12.25	20240412	0.21	N	006490	500	581 억	4679040	N	N	0	N	N
23	20240426	110223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1247	-38	5	-2.96	283765043	225507	29.07	1285	1289	1233	1670	900	1285	1258.34	4.03	-52733	1344	1314	1264	1234	1184	1329	1249	581	385	500	920	1	1	116200150	1449	-4.80	3.56	12	0.19	-260.00	350.00	1700	20230620	-26.65	1110	20240412	12.34	1480	-15.74	20240131	1110	12.34	20240412	1700	-26.65	20230620	1110	12.34	20240412	0.21	N	006490	500	581 억	4679040	N	N	0	N	N
24	20240426	100222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1246	-39	5	-3.04	221868232	175855	22.67	1285	1289	1233	1670	900	1285	1261.65	4.03	-45397	1344	1314	1264	1234	1184	1329	1249	581	385	500	920	1	1	116200150	1448	-4.79	3.56	12	0.15	-260.00	350.00	1700	20230620	-26.71	1110	20240412	12.25	1480	-15.81	20240131	1110	12.25	20240412	1700	-26.71	20230620	1110	12.25	20240412	0.21	N	006490	500	581 억	4679040	N	N	0	N	N
25	20240426	090224	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1287	2	2	0.16	8741863	6810	0.88	1285	1289	1277	1670	900	1285	1283.68	4.03	-1728	1344	1314	1264	1234	1184	1329	1249	581	385	500	920	1	1	116200150	1495	-4.95	3.68	12	0.01	-260.00	350.00	1700	20230620	-24.29	1110	20240412	15.95	1480	-13.04	20240131	1110	15.95	20240412	1700	-24.29	20230620	1110	15.95	20240412	0.21	N	006490	500	581 억	4679040	N	N	0	N	N
26	20240425	160222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1285	66	2	5.41	968375514	766006	336.13	1222	1294	1214	1584	854	1219	1264.02	3.78	302623	1235	1227	1217	1209	1199	1222	1204	581	365	500	870	1	1	116200150	1493	-4.94	3.67	12	0.66	-260.00	350.00	1700	20230620	-24.41	1110	20240412	15.77	1480	-13.18	20240131	1110	15.77	20240412	1700	-24.41	20230620	1110	15.77	20240412	0.19	N	006490	500	581 억	4388689	N	N	6	N	N
27	20240425	150223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1280	61	2	5.00	881752648	698463	306.49	1222	1294	1214	1584	854	1219	1262.42	3.78	291526	1235	1227	1217	1209	1199	1222	1204	581	365	500	870	1	1	116200150	1487	-4.92	3.66	12	0.60	-260.00	350.00	1700	20230620	-24.71	1110	20240412	15.32	1480	-13.51	20240131	1110	15.32	20240412	1700	-24.71	20230620	1110	15.32	20240412	0.19	N	006490	500	581 억	4388689	N	N	6	N	N
28	20240425	140222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1287	68	2	5.58	784644857	622877	273.33	1222	1291	1214	1584	854	1219	1259.71	3.78	285937	1235	1227	1217	1209	1199	1222	1204	581	365	500	870	1	1	116200150	1495	-4.95	3.68	12	0.54	-260.00	350.00	1700	20230620	-24.29	1110	20240412	15.95	1480	-13.04	20240131	1110	15.95	20240412	1700	-24.29	20230620	1110	15.95	20240412	0.19	N	006490	500	581 억	4388689	N	N	6	N	N
29	20240425	130223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1279	60	2	4.92	525977463	421356	184.90	1222	1281	1214	1584	854	1219	1248.30	3.78	195269	1235	1227	1217	1209	1199	1222	1204	581	365	500	870	1	1	116200150	1486	-4.92	3.65	12	0.36	-260.00	350.00	1700	20230620	-24.76	1110	20240412	15.23	1480	-13.58	20240131	1110	15.23	20240412	1700	-24.76	20230620	1110	15.23	20240412	0.19	N	006490	500	581 억	4388689	N	N	6	N	N
30	20240425	120221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1255	36	2	2.95	281642022	228489	100.26	1222	1255	1214	1584	854	1219	1232.63	3.78	112970	1235	1227	1217	1209	1199	1222	1204	581	365	500	870	1	1	116200150	1458	-4.83	3.59	12	0.20	-260.00	350.00	1700	20230620	-26.18	1110	20240412	13.06	1480	-15.20	20240131	1110	13.06	20240412	1700	-26.18	20230620	1110	13.06	20240412	0.19	N	006490	500	581 억	4388689	N	N	6	N	N
31	20240425	110221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1229	10	2	0.82	165933101	135010	59.24	1222	1240	1214	1584	854	1219	1229.04	3.78	48558	1235	1227	1217	1209	1199	1222	1204	581	365	500	870	1	1	116200150	1428	-4.73	3.51	12	0.12	-260.00	350.00	1700	20230620	-27.71	1110	20240412	10.72	1480	-16.96	20240131	1110	10.72	20240412	1700	-27.71	20230620	1110	10.72	20240412	0.19	N	006490	500	581 억	4388689	N	N	6	N	N
32	20240425	100222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1230	11	2	0.90	121988025	99101	43.49	1222	1240	1214	1584	854	1219	1230.95	3.78	45135	1235	1227	1217	1209	1199	1222	1204	581	365	500	870	1	1	116200150	1429	-4.73	3.51	12	0.09	-260.00	350.00	1700	20230620	-27.65	1110	20240412	10.81	1480	-16.89	20240131	1110	10.81	20240412	1700	-27.65	20230620	1110	10.81	20240412	0.19	N	006490	500	581 억	4388689	N	N	6	N	N
33	20240425	090223	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1219	0	3	0.00	113547	93	0.04	1222	1222	1219	1584	854	1219	1220.94	3.78	-42	1235	1227	1217	1209	1199	1222	1204	581	365	500	870	1	1	116200150	1416	-4.69	3.48	12	0.00	-260.00	350.00	1700	20230620	-28.29	1110	20240412	9.82	1480	-17.64	20240131	1110	9.82	20240412	1700	-28.29	20230620	1110	9.82	20240412	0.19	N	006490	500	581 억	4388689	N	N	6	N	N
34	20240424	160221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1219	3	2	0.25	275342917	226413	120.75	1225	1225	1207	1580	852	1216	1216.08	3.80	-20408	1236	1225	1216	1205	1196	1221	1201	581	364	500	870	1	1	116200150	1416	-4.69	3.48	12	0.19	-260.00	350.00	1700	20230620	-28.29	1110	20240412	9.82	1480	-17.64	20240131	1110	9.82	20240412	1700	-28.29	20230620	1110	9.82	20240412	0.19	N	006490	500	581 억	4412776	N	N	6	N	N
35	20240424	150221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1215	-1	5	-0.08	172969844	142443	75.97	1225	1225	1207	1580	852	1216	1214.31	3.80	-20183	1236	1225	1216	1205	1196	1221	1201	581	364	500	870	1	1	116200150	1412	-4.67	3.47	12	0.12	-260.00	350.00	1700	20230620	-28.53	1110	20240412	9.46	1480	-17.91	20240131	1110	9.46	20240412	1700	-28.53	20230620	1110	9.46	20240412	0.19	N	006490	500	581 억	4412776	N	N	0	N	N
36	20240424	140221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1210	-6	5	-0.49	147979332	121790	64.95	1225	1225	1207	1580	852	1216	1215.04	3.80	-17498	1236	1225	1216	1205	1196	1221	1201	581	364	500	870	1	1	116200150	1406	-4.65	3.46	12	0.10	-260.00	350.00	1700	20230620	-28.82	1110	20240412	9.01	1480	-18.24	20240131	1110	9.01	20240412	1700	-28.82	20230620	1110	9.01	20240412	0.19	N	006490	500	581 억	4412776	N	N	0	N	N
37	20240424	130225	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1215	-1	5	-0.08	127337156	104751	55.87	1225	1225	1207	1580	852	1216	1215.62	3.80	-16994	1236	1225	1216	1205	1196	1221	1201	581	364	500	870	1	1	116200150	1412	-4.67	3.47	12	0.09	-260.00	350.00	1700	20230620	-28.53	1110	20240412	9.46	1480	-17.91	20240131	1110	9.46	20240412	1700	-28.53	20230620	1110	9.46	20240412	0.19	N	006490	500	581 억	4412776	N	N	0	N	N
38	20240424	120222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1212	-4	5	-0.33	110532949	90911	48.49	1225	1225	1207	1580	852	1216	1215.84	3.80	-16946	1236	1225	1216	1205	1196	1221	1201	581	364	500	870	1	1	116200150	1408	-4.66	3.46	12	0.08	-260.00	350.00	1700	20230620	-28.71	1110	20240412	9.19	1480	-18.11	20240131	1110	9.19	20240412	1700	-28.71	20230620	1110	9.19	20240412	0.19	N	006490	500	581 억	4412776	N	N	0	N	N
39	20240424	110222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1217	1	2	0.08	101327399	83333	44.44	1225	1225	1207	1580	852	1216	1215.93	3.80	-11367	1236	1225	1216	1205	1196	1221	1201	581	364	500	870	1	1	116200150	1414	-4.68	3.48	12	0.07	-260.00	350.00	1700	20230620	-28.41	1110	20240412	9.64	1480	-17.77	20240131	1110	9.64	20240412	1700	-28.41	20230620	1110	9.64	20240412	0.19	N	006490	500	581 억	4412776	N	N	0	N	N
40	20240424	100221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1215	-1	5	-0.08	81282630	66822	35.64	1225	1225	1210	1580	852	1216	1216.41	3.80	-7037	1236	1225	1216	1205	1196	1221	1201	581	364	500	870	1	1	116200150	1412	-4.67	3.47	12	0.06	-260.00	350.00	1700	20230620	-28.53	1110	20240412	9.46	1480	-17.91	20240131	1110	9.46	20240412	1700	-28.53	20230620	1110	9.46	20240412	0.19	N	006490	500	581 억	4412776	N	N	0	N	N
41	20240424	090222	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1225	9	2	0.74	1304597	1065	0.57	1225	1225	1218	1580	852	1216	1224.97	3.80	-15	1236	1225	1216	1205	1196	1221	1201	581	364	500	870	1	1	116200150	1423	-4.71	3.50	12	0.00	-260.00	350.00	1700	20230620	-27.94	1110	20240412	10.36	1480	-17.23	20240131	1110	10.36	20240412	1700	-27.94	20230620	1110	10.36	20240412	0.19	N	006490	500	581 억	4412776	N	N	0	N	N
42	20240423	160212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1216	-2	5	-0.16	223888501	184283	35.96	1218	1227	1207	1583	853	1218	1214.90	3.85	-41272	1246	1231	1208	1193	1170	1239	1201	581	365	500	870	1	1	116200150	1413	-4.68	3.47	12	0.16	-260.00	350.00	1700	20230620	-28.47	1110	20240412	9.55	1480	-17.84	20240131	1110	9.55	20240412	1700	-28.47	20230620	1110	9.55	20240412	0.17	N	006490	500	581 억	4469678	N	N	1	N	N
43	20240423	150220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1210	-8	5	-0.66	211525929	174088	33.97	1218	1227	1210	1583	853	1218	1215.05	3.85	-40818	1246	1231	1208	1193	1170	1239	1201	581	365	500	870	1	1	116200150	1406	-4.65	3.46	12	0.15	-260.00	350.00	1700	20230620	-28.82	1110	20240412	9.01	1480	-18.24	20240131	1110	9.01	20240412	1700	-28.82	20230620	1110	9.01	20240412	0.17	N	006490	500	581 억	4469678	N	N	1	N	N
44	20240423	140221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1216	-2	5	-0.16	186607694	153507	29.96	1218	1227	1210	1583	853	1218	1215.63	3.85	-34760	1246	1231	1208	1193	1170	1239	1201	581	365	500	870	1	1	116200150	1413	-4.68	3.47	12	0.13	-260.00	350.00	1700	20230620	-28.47	1110	20240412	9.55	1480	-17.84	20240131	1110	9.55	20240412	1700	-28.47	20230620	1110	9.55	20240412	0.17	N	006490	500	581 억	4469678	N	N	1	N	N
45	20240423	130220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1217	-1	5	-0.08	181791823	149546	29.18	1218	1227	1210	1583	853	1218	1215.62	3.85	-34121	1246	1231	1208	1193	1170	1239	1201	581	365	500	870	1	1	116200150	1414	-4.68	3.48	12	0.13	-260.00	350.00	1700	20230620	-28.41	1110	20240412	9.64	1480	-17.77	20240131	1110	9.64	20240412	1700	-28.41	20230620	1110	9.64	20240412	0.17	N	006490	500	581 억	4469678	N	N	1	N	N
46	20240423	120221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1214	-4	5	-0.33	125313540	102955	20.09	1218	1227	1211	1583	853	1218	1217.17	3.85	-27176	1246	1231	1208	1193	1170	1239	1201	581	365	500	870	1	1	116200150	1411	-4.67	3.47	12	0.09	-260.00	350.00	1700	20230620	-28.59	1110	20240412	9.37	1480	-17.97	20240131	1110	9.37	20240412	1700	-28.59	20230620	1110	9.37	20240412	0.17	N	006490	500	581 억	4469678	N	N	1	N	N
47	20240423	110220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1215	-3	5	-0.25	91675206	75234	14.68	1218	1227	1214	1583	853	1218	1218.53	3.85	-9826	1246	1231	1208	1193	1170	1239	1201	581	365	500	870	1	1	116200150	1412	-4.67	3.47	12	0.06	-260.00	350.00	1700	20230620	-28.53	1110	20240412	9.46	1480	-17.91	20240131	1110	9.46	20240412	1700	-28.53	20230620	1110	9.46	20240412	0.17	N	006490	500	581 억	4469678	N	N	1	N	N
48	20240423	100221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1215	-3	5	-0.25	79908452	65565	12.80	1218	1227	1214	1583	853	1218	1218.77	3.85	-6964	1246	1231	1208	1193	1170	1239	1201	581	365	500	870	1	1	116200150	1412	-4.67	3.47	12	0.06	-260.00	350.00	1700	20230620	-28.53	1110	20240412	9.46	1480	-17.91	20240131	1110	9.46	20240412	1700	-28.53	20230620	1110	9.46	20240412	0.17	N	006490	500	581 억	4469678	N	N	1	N	N
49	20240423	090221	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1218	0	3	0.00	6383826	5242	1.02	1218	1219	1217	1583	853	1218	1217.82	3.85	-1379	1246	1231	1208	1193	1170	1239	1201	581	365	500	870	1	1	116200150	1415	-4.68	3.48	12	0.00	-260.00	350.00	1700	20230620	-28.35	1110	20240412	9.73	1480	-17.70	20240131	1110	9.73	20240412	1700	-28.35	20230620	1110	9.73	20240412	0.17	N	006490	500	581 억	4469678	N	N	1	N	N
50	20240422	160220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1218	35	2	2.96	617413131	510111	118.11	1185	1223	1185	1537	829	1183	1210.35	3.75	51008	1264	1223	1196	1155	1128	1210	1142	581	354	500	850	1	1	116200150	1415	-4.68	3.48	12	0.44	-260.00	350.00	1700	20230620	-28.35	1110	20240412	9.73	1480	-17.70	20240131	1110	9.73	20240412	1700	-28.35	20230620	1110	9.73	20240412	0.14	N	006490	500	581 억	4358581	N	N	1	N	N
51	20240422	150220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1222	39	2	3.30	603529045	498700	115.47	1185	1223	1185	1537	829	1183	1210.20	3.75	50946	1264	1223	1196	1155	1128	1210	1142	581	354	500	850	1	1	116200150	1420	-4.70	3.49	12	0.43	-260.00	350.00	1700	20230620	-28.12	1110	20240412	10.09	1480	-17.43	20240131	1110	10.09	20240412	1700	-28.12	20230620	1110	10.09	20240412	0.14	N	006490	500	581 억	4358581	N	N	0	N	N
52	20240422	140220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1220	37	2	3.13	466125490	386075	89.39	1185	1222	1185	1537	829	1183	1207.34	3.75	50459	1264	1223	1196	1155	1128	1210	1142	581	354	500	850	1	1	116200150	1418	-4.69	3.49	12	0.33	-260.00	350.00	1700	20230620	-28.24	1110	20240412	9.91	1480	-17.57	20240131	1110	9.91	20240412	1700	-28.24	20230620	1110	9.91	20240412	0.14	N	006490	500	581 억	4358581	N	N	0	N	N
53	20240422	130219	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1210	27	2	2.28	370374417	307139	71.11	1185	1222	1185	1537	829	1183	1205.89	3.75	390	1264	1223	1196	1155	1128	1210	1142	581	354	500	850	1	1	116200150	1406	-4.65	3.46	12	0.26	-260.00	350.00	1700	20230620	-28.82	1110	20240412	9.01	1480	-18.24	20240131	1110	9.01	20240412	1700	-28.82	20230620	1110	9.01	20240412	0.14	N	006490	500	581 억	4358581	N	N	0	N	N
54	20240422	120219	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1203	20	2	1.69	177131555	147579	34.17	1185	1209	1185	1537	829	1183	1200.25	3.75	-16551	1264	1223	1196	1155	1128	1210	1142	581	354	500	850	1	1	116200150	1398	-4.63	3.44	12	0.13	-260.00	350.00	1700	20230620	-29.24	1110	20240412	8.38	1480	-18.72	20240131	1110	8.38	20240412	1700	-29.24	20230620	1110	8.38	20240412	0.14	N	006490	500	581 억	4358581	N	N	0	N	N
55	20240422	110219	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1200	17	2	1.44	154830138	129014	29.87	1185	1209	1185	1537	829	1183	1200.10	3.75	-4964	1264	1223	1196	1155	1128	1210	1142	581	354	500	850	1	1	116200150	1394	-4.62	3.43	12	0.11	-260.00	350.00	1700	20230620	-29.41	1110	20240412	8.11	1480	-18.92	20240131	1110	8.11	20240412	1700	-29.41	20230620	1110	8.11	20240412	0.14	N	006490	500	581 억	4358581	N	N	0	N	N
56	20240422	100220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1204	21	2	1.78	97158234	80941	18.74	1185	1209	1185	1537	829	1183	1200.36	3.75	-6262	1264	1223	1196	1155	1128	1210	1142	581	354	500	850	1	1	116200150	1399	-4.63	3.44	12	0.07	-260.00	350.00	1700	20230620	-29.18	1110	20240412	8.47	1480	-18.65	20240131	1110	8.47	20240412	1700	-29.18	20230620	1110	8.47	20240412	0.14	N	006490	500	581 억	4358581	N	N	0	N	N
57	20240422	090220	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1189	6	2	0.51	402837	339	0.08	1185	1194	1185	1537	829	1183	1188.31	3.75	-138	1264	1223	1196	1155	1128	1210	1142	581	354	500	850	1	1	116200150	1382	-4.57	3.40	12	0.00	-260.00	350.00	1700	20230620	-30.06	1110	20240412	7.12	1480	-19.66	20240131	1110	7.12	20240412	1700	-30.06	20230620	1110	7.12	20240412	0.14	N	006490	500	581 억	4358581	N	N	0	N	N
58	20240419	160214	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1183	8	2	0.68	517017539	431892	347.43	1194	1237	1169	1527	823	1175	1197.10	3.78	-22290	1211	1192	1175	1156	1139	1202	1166	581	352	500	840	1	1	116200150	1375	-4.55	3.38	12	0.37	-260.00	350.00	1700	20230620	-30.41	1110	20240412	6.58	1480	-20.07	20240131	1110	6.58	20240412	1700	-30.41	20230620	1110	6.58	20240412	0.15	N	006490	500	581 억	4391870	N	N	0	N	N
59	20240419	150213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1180	5	2	0.43	505312858	421920	339.41	1194	1237	1169	1527	823	1175	1197.65	3.78	-20917	1211	1192	1175	1156	1139	1202	1166	581	352	500	840	1	1	116200150	1371	-4.54	3.37	12	0.36	-260.00	350.00	1700	20230620	-30.59	1110	20240412	6.31	1480	-20.27	20240131	1110	6.31	20240412	1700	-30.59	20230620	1110	6.31	20240412	0.15	N	006490	500	581 억	4391870	N	N	0	N	N
60	20240419	140212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1180	5	2	0.43	470260906	392199	315.50	1194	1237	1169	1527	823	1175	1199.04	3.78	-13362	1211	1192	1175	1156	1139	1202	1166	581	352	500	840	1	1	116200150	1371	-4.54	3.37	12	0.34	-260.00	350.00	1700	20230620	-30.59	1110	20240412	6.31	1480	-20.27	20240131	1110	6.31	20240412	1700	-30.59	20230620	1110	6.31	20240412	0.15	N	006490	500	581 억	4391870	N	N	0	N	N
61	20240419	130215	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1182	7	2	0.60	463857244	386775	311.14	1194	1237	1169	1527	823	1175	1199.29	3.78	-12322	1211	1192	1175	1156	1139	1202	1166	581	352	500	840	1	1	116200150	1373	-4.55	3.38	12	0.33	-260.00	350.00	1700	20230620	-30.47	1110	20240412	6.49	1480	-20.14	20240131	1110	6.49	20240412	1700	-30.47	20230620	1110	6.49	20240412	0.15	N	006490	500	581 억	4391870	N	N	0	N	N
62	20240419	120213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1176	1	2	0.09	427556157	355860	286.27	1194	1237	1172	1527	823	1175	1201.47	3.78	-11986	1211	1192	1175	1156	1139	1202	1166	581	352	500	840	1	1	116200150	1367	-4.52	3.36	12	0.31	-260.00	350.00	1700	20230620	-30.82	1110	20240412	5.95	1480	-20.54	20240131	1110	5.95	20240412	1700	-30.82	20230620	1110	5.95	20240412	0.15	N	006490	500	581 억	4391870	N	N	0	N	N
63	20240419	110213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1180	5	2	0.43	404235448	336045	270.33	1194	1237	1176	1527	823	1175	1202.92	3.78	-9238	1211	1192	1175	1156	1139	1202	1166	581	352	500	840	1	1	116200150	1371	-4.54	3.37	12	0.29	-260.00	350.00	1700	20230620	-30.59	1110	20240412	6.31	1480	-20.27	20240131	1110	6.31	20240412	1700	-30.59	20230620	1110	6.31	20240412	0.15	N	006490	500	581 억	4391870	N	N	0	N	N
64	20240419	100213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1198	23	2	1.96	350212898	290616	233.78	1194	1237	1176	1527	823	1175	1205.07	3.78	12167	1211	1192	1175	1156	1139	1202	1166	581	352	500	840	1	1	116200150	1392	-4.61	3.42	12	0.25	-260.00	350.00	1700	20230620	-29.53	1110	20240412	7.93	1480	-19.05	20240131	1110	7.93	20240412	1700	-29.53	20230620	1110	7.93	20240412	0.15	N	006490	500	581 억	4391870	N	N	0	N	N
65	20240419	090212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1193	18	2	1.53	915797	767	0.62	1194	1194	1193	1527	823	1175	1194.00	3.78	0	1211	1192	1175	1156	1139	1202	1166	581	352	500	840	1	1	116200150	1386	-4.59	3.41	12	0.00	-260.00	350.00	1700	20230620	-29.82	1110	20240412	7.48	1480	-19.39	20240131	1110	7.48	20240412	1700	-29.82	20230620	1110	7.48	20240412	0.15	N	006490	500	581 억	4391870	N	N	0	N	N
66	20240418	160212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1175	4	2	0.34	145313477	124078	97.58	1160	1194	1158	1522	820	1171	1171.15	3.79	-10298	1197	1184	1175	1162	1153	1179	1157	581	351	500	840	1	1	116200150	1365	-4.52	3.36	12	0.11	-260.00	350.00	1700	20230620	-30.88	1110	20240412	5.86	1480	-20.61	20240131	1110	5.86	20240412	1700	-30.88	20230620	1110	5.86	20240412	0.15	N	006490	500	581 억	4399934	N	N	0	N	N
67	20240418	150212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1171	0	3	0.00	136189141	116293	91.46	1160	1194	1158	1522	820	1171	1171.09	3.79	-8757	1197	1184	1175	1162	1153	1179	1157	581	351	500	840	1	1	116200150	1361	-4.50	3.35	12	0.10	-260.00	350.00	1700	20230620	-31.12	1110	20240412	5.50	1480	-20.88	20240131	1110	5.50	20240412	1700	-31.12	20230620	1110	5.50	20240412	0.15	N	006490	500	581 억	4399934	N	N	0	N	N
68	20240418	140213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1171	0	3	0.00	130527723	111457	87.65	1160	1194	1158	1522	820	1171	1171.10	3.79	-7205	1197	1184	1175	1162	1153	1179	1157	581	351	500	840	1	1	116200150	1361	-4.50	3.35	12	0.10	-260.00	350.00	1700	20230620	-31.12	1110	20240412	5.50	1480	-20.88	20240131	1110	5.50	20240412	1700	-31.12	20230620	1110	5.50	20240412	0.15	N	006490	500	581 억	4399934	N	N	0	N	N
69	20240418	130213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1174	3	2	0.26	112657511	96168	75.63	1160	1194	1158	1522	820	1171	1171.47	3.79	-6156	1197	1184	1175	1162	1153	1179	1157	581	351	500	840	1	1	116200150	1364	-4.52	3.35	12	0.08	-260.00	350.00	1700	20230620	-30.94	1110	20240412	5.77	1480	-20.68	20240131	1110	5.77	20240412	1700	-30.94	20230620	1110	5.77	20240412	0.15	N	006490	500	581 억	4399934	N	N	0	N	N
70	20240418	120212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1173	2	2	0.17	89014091	75964	59.74	1160	1194	1158	1522	820	1171	1171.79	3.79	-5294	1197	1184	1175	1162	1153	1179	1157	581	351	500	840	1	1	116200150	1363	-4.51	3.35	12	0.07	-260.00	350.00	1700	20230620	-31.00	1110	20240412	5.68	1480	-20.74	20240131	1110	5.68	20240412	1700	-31.00	20230620	1110	5.68	20240412	0.15	N	006490	500	581 억	4399934	N	N	0	N	N
71	20240418	110213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1176	5	2	0.43	81261050	69349	54.54	1160	1194	1158	1522	820	1171	1171.77	3.79	-4875	1197	1184	1175	1162	1153	1179	1157	581	351	500	840	1	1	116200150	1367	-4.52	3.36	12	0.06	-260.00	350.00	1700	20230620	-30.82	1110	20240412	5.95	1480	-20.54	20240131	1110	5.95	20240412	1700	-30.82	20230620	1110	5.95	20240412	0.15	N	006490	500	581 억	4399934	N	N	0	N	N
72	20240418	100212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1183	12	2	1.02	62162993	53111	41.77	1160	1194	1158	1522	820	1171	1170.44	3.79	-1415	1197	1184	1175	1162	1153	1179	1157	581	351	500	840	1	1	116200150	1375	-4.55	3.38	12	0.05	-260.00	350.00	1700	20230620	-30.41	1110	20240412	6.58	1480	-20.07	20240131	1110	6.58	20240412	1700	-30.41	20230620	1110	6.58	20240412	0.15	N	006490	500	581 억	4399934	N	N	0	N	N
73	20240418	090213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1194	23	2	1.96	6893888	5936	4.67	1160	1194	1160	1522	820	1171	1161.37	3.79	1494	1197	1184	1175	1162	1153	1179	1157	581	351	500	840	1	1	116200150	1387	-4.59	3.41	12	0.01	-260.00	350.00	1700	20230620	-29.76	1110	20240412	7.57	1480	-19.32	20240131	1110	7.57	20240412	1700	-29.76	20230620	1110	7.57	20240412	0.15	N	006490	500	581 억	4399934	N	N	0	N	N
74	20240417	160210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1171	-10	5	-0.85	149025232	126756	92.26	1188	1188	1166	1535	827	1181	1175.69	3.82	-37917	1236	1208	1189	1161	1142	1199	1152	581	354	500	850	1	1	116200150	1361	-4.50	3.35	12	0.11	-260.00	350.00	1700	20230620	-31.12	1110	20240412	5.50	1480	-20.88	20240131	1110	5.50	20240412	1700	-31.12	20230620	1110	5.50	20240412	0.15	N	006490	500	581 억	4438070	N	N	5	N	N
75	20240417	150213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1172	-9	5	-0.76	141805371	120589	87.77	1188	1188	1166	1535	827	1181	1175.94	3.82	-36701	1236	1208	1189	1161	1142	1199	1152	581	354	500	850	1	1	116200150	1362	-4.51	3.35	12	0.10	-260.00	350.00	1700	20230620	-31.06	1110	20240412	5.59	1480	-20.81	20240131	1110	5.59	20240412	1700	-31.06	20230620	1110	5.59	20240412	0.15	N	006490	500	581 억	4438070	N	N	5	N	N
76	20240417	140212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1175	-6	5	-0.51	119889081	101927	74.19	1188	1188	1166	1535	827	1181	1176.22	3.82	-33161	1236	1208	1189	1161	1142	1199	1152	581	354	500	850	1	1	116200150	1365	-4.52	3.36	12	0.09	-260.00	350.00	1700	20230620	-30.88	1110	20240412	5.86	1480	-20.61	20240131	1110	5.86	20240412	1700	-30.88	20230620	1110	5.86	20240412	0.15	N	006490	500	581 억	4438070	N	N	5	N	N
77	20240417	130213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1167	-14	5	-1.19	84545815	71865	52.31	1188	1188	1166	1535	827	1181	1176.45	3.82	-29495	1236	1208	1189	1161	1142	1199	1152	581	354	500	850	1	1	116200150	1356	-4.49	3.33	12	0.06	-260.00	350.00	1700	20230620	-31.35	1110	20240412	5.14	1480	-21.15	20240131	1110	5.14	20240412	1700	-31.35	20230620	1110	5.14	20240412	0.15	N	006490	500	581 억	4438070	N	N	5	N	N
78	20240417	120212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1172	-9	5	-0.76	60337472	51171	37.25	1188	1188	1170	1535	827	1181	1179.13	3.82	-27892	1236	1208	1189	1161	1142	1199	1152	581	354	500	850	1	1	116200150	1362	-4.51	3.35	12	0.04	-260.00	350.00	1700	20230620	-31.06	1110	20240412	5.59	1480	-20.81	20240131	1110	5.59	20240412	1700	-31.06	20230620	1110	5.59	20240412	0.15	N	006490	500	581 억	4438070	N	N	5	N	N
79	20240417	110213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1179	-2	5	-0.17	45476700	38501	28.02	1188	1188	1178	1535	827	1181	1181.18	3.82	-23434	1236	1208	1189	1161	1142	1199	1152	581	354	500	850	1	1	116200150	1370	-4.53	3.37	12	0.03	-260.00	350.00	1700	20230620	-30.65	1110	20240412	6.22	1480	-20.34	20240131	1110	6.22	20240412	1700	-30.65	20230620	1110	6.22	20240412	0.15	N	006490	500	581 억	4438070	N	N	5	N	N
80	20240417	100211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1185	4	2	0.34	19140938	16192	11.79	1188	1188	1179	1535	827	1181	1182.12	3.82	-8824	1236	1208	1189	1161	1142	1199	1152	581	354	500	850	1	1	116200150	1377	-4.56	3.39	12	0.01	-260.00	350.00	1700	20230620	-30.29	1110	20240412	6.76	1480	-19.93	20240131	1110	6.76	20240412	1700	-30.29	20230620	1110	6.76	20240412	0.15	N	006490	500	581 억	4438070	N	N	5	N	N
81	20240417	090212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1188	7	2	0.59	712570	603	0.44	1188	1188	1181	1535	827	1181	1181.71	3.82	-542	1236	1208	1189	1161	1142	1199	1152	581	354	500	850	1	1	116200150	1380	-4.57	3.39	12	0.00	-260.00	350.00	1700	20230620	-30.12	1110	20240412	7.03	1480	-19.73	20240131	1110	7.03	20240412	1700	-30.12	20230620	1110	7.03	20240412	0.15	N	006490	500	581 억	4438070	N	N	5	N	N
82	20240416	160213	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1181	-37	5	-3.04	162282111	137354	31.19	1207	1217	1170	1583	853	1218	1181.49	3.84	-13259	1282	1250	1197	1165	1112	1266	1181	581	365	500	870	1	1	116200150	1372	-4.54	3.37	12	0.12	-260.00	350.00	1700	20230620	-30.53	1110	20240412	6.40	1480	-20.20	20240131	1110	6.40	20240412	1700	-30.53	20230620	1110	6.40	20240412	0.16	N	006490	500	581 억	4460210	N	N	5	N	N
83	20240416	150212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1180	-38	5	-3.12	132857398	112276	25.49	1207	1217	1175	1583	853	1218	1183.31	3.84	-11364	1282	1250	1197	1165	1112	1266	1181	581	365	500	870	1	1	116200150	1371	-4.54	3.37	12	0.10	-260.00	350.00	1700	20230620	-30.59	1110	20240412	6.31	1480	-20.27	20240131	1110	6.31	20240412	1700	-30.59	20230620	1110	6.31	20240412	0.16	N	006490	500	581 억	4460210	N	N	1	N	N
84	20240416	140211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1176	-42	5	-3.45	112858222	95321	21.64	1207	1217	1175	1583	853	1218	1183.98	3.84	-4904	1282	1250	1197	1165	1112	1266	1181	581	365	500	870	1	1	116200150	1367	-4.52	3.36	12	0.08	-260.00	350.00	1700	20230620	-30.82	1110	20240412	5.95	1480	-20.54	20240131	1110	5.95	20240412	1700	-30.82	20230620	1110	5.95	20240412	0.16	N	006490	500	581 억	4460210	N	N	1	N	N
85	20240416	130211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1185	-33	5	-2.71	80374742	67812	15.40	1207	1217	1175	1583	853	1218	1185.26	3.84	-1723	1282	1250	1197	1165	1112	1266	1181	581	365	500	870	1	1	116200150	1377	-4.56	3.39	12	0.06	-260.00	350.00	1700	20230620	-30.29	1110	20240412	6.76	1480	-19.93	20240131	1110	6.76	20240412	1700	-30.29	20230620	1110	6.76	20240412	0.16	N	006490	500	581 억	4460210	N	N	1	N	N
86	20240416	120214	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1177	-41	5	-3.37	73377901	61888	14.05	1207	1217	1175	1583	853	1218	1185.66	3.84	-1477	1282	1250	1197	1165	1112	1266	1181	581	365	500	870	1	1	116200150	1368	-4.53	3.36	12	0.05	-260.00	350.00	1700	20230620	-30.76	1110	20240412	6.04	1480	-20.47	20240131	1110	6.04	20240412	1700	-30.76	20230620	1110	6.04	20240412	0.16	N	006490	500	581 억	4460210	N	N	1	N	N
87	20240416	110212	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1181	-37	5	-3.04	59916693	50477	11.46	1207	1217	1175	1583	853	1218	1187.01	3.84	598	1282	1250	1197	1165	1112	1266	1181	581	365	500	870	1	1	116200150	1372	-4.54	3.37	12	0.04	-260.00	350.00	1700	20230620	-30.53	1110	20240412	6.40	1480	-20.20	20240131	1110	6.40	20240412	1700	-30.53	20230620	1110	6.40	20240412	0.16	N	006490	500	581 억	4460210	N	N	1	N	N
88	20240416	100211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1190	-28	5	-2.30	43920381	36974	8.40	1207	1217	1175	1583	853	1218	1187.87	3.84	5289	1282	1250	1197	1165	1112	1266	1181	581	365	500	870	1	1	116200150	1383	-4.58	3.40	12	0.03	-260.00	350.00	1700	20230620	-30.00	1110	20240412	7.21	1480	-19.59	20240131	1110	7.21	20240412	1700	-30.00	20230620	1110	7.21	20240412	0.16	N	006490	500	581 억	4460210	N	N	1	N	N
89	20240416	090209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1217	-1	5	-0.08	1068270	887	0.20	1207	1217	1200	1583	853	1218	1204.36	3.84	-164	1282	1250	1197	1165	1112	1266	1181	581	365	500	870	1	1	116200150	1414	-4.68	3.48	12	0.00	-260.00	350.00	1700	20230620	-28.41	1110	20240412	9.64	1480	-17.77	20240131	1110	9.64	20240412	1700	-28.41	20230620	1110	9.64	20240412	0.16	N	006490	500	581 억	4460210	N	N	1	N	N
90	20240415	160209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1218	52	2	4.46	521782349	439635	150.35	1148	1229	1144	1515	817	1166	1186.83	3.88	-54712	1247	1206	1158	1117	1069	1182	1093	581	349	500	830	1	1	116200150	1415	-4.68	3.48	12	0.38	-260.00	350.00	1700	20230620	-28.35	1110	20240412	9.73	1480	-17.70	20240131	1110	9.73	20240412	1700	-28.35	20230620	1110	9.73	20240412	0.16	N	006490	500	581 억	4512930	N	N	1	N	N
91	20240415	150210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1227	61	2	5.23	460209176	389088	133.06	1148	1229	1144	1515	817	1166	1182.79	3.88	-26278	1247	1206	1158	1117	1069	1182	1093	581	349	500	830	1	1	116200150	1426	-4.72	3.51	12	0.33	-260.00	350.00	1700	20230620	-27.82	1110	20240412	10.54	1480	-17.09	20240131	1110	10.54	20240412	1700	-27.82	20230620	1110	10.54	20240412	0.16	N	006490	500	581 억	4512930	N	N	10	N	N
92	20240415	140210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1172	6	2	0.51	193177770	167495	57.28	1148	1182	1144	1515	817	1166	1153.33	3.88	18787	1247	1206	1158	1117	1069	1182	1093	581	349	500	830	1	1	116200150	1362	-4.51	3.35	12	0.14	-260.00	350.00	1700	20230620	-31.06	1110	20240412	5.59	1480	-20.81	20240131	1110	5.59	20240412	1700	-31.06	20230620	1110	5.59	20240412	0.16	N	006490	500	581 억	4512930	N	N	10	N	N
93	20240415	130209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1155	-11	5	-0.94	116236524	100857	34.49	1148	1182	1144	1515	817	1166	1152.49	3.88	-2045	1247	1206	1158	1117	1069	1182	1093	581	349	500	830	1	1	116200150	1342	-4.44	3.30	12	0.09	-260.00	350.00	1700	20230620	-32.06	1110	20240412	4.05	1480	-21.96	20240131	1110	4.05	20240412	1700	-32.06	20230620	1110	4.05	20240412	0.16	N	006490	500	581 억	4512930	N	N	10	N	N
94	20240415	120210	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1157	-9	5	-0.77	84970537	73717	25.21	1148	1182	1144	1515	817	1166	1152.66	3.88	-2629	1247	1206	1158	1117	1069	1182	1093	581	349	500	830	1	1	116200150	1344	-4.45	3.31	12	0.06	-260.00	350.00	1700	20230620	-31.94	1110	20240412	4.23	1480	-21.82	20240131	1110	4.23	20240412	1700	-31.94	20230620	1110	4.23	20240412	0.16	N	006490	500	581 억	4512930	N	N	10	N	N
95	20240415	110211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1159	-7	5	-0.60	80714342	70038	23.95	1148	1182	1144	1515	817	1166	1152.44	3.88	-975	1247	1206	1158	1117	1069	1182	1093	581	349	500	830	1	1	116200150	1347	-4.46	3.31	12	0.06	-260.00	350.00	1700	20230620	-31.82	1110	20240412	4.41	1480	-21.69	20240131	1110	4.41	20240412	1700	-31.82	20230620	1110	4.41	20240412	0.16	N	006490	500	581 억	4512930	N	N	10	N	N
96	20240415	100209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1159	-7	5	-0.60	65947207	57280	19.59	1148	1182	1144	1515	817	1166	1151.31	3.88	257	1247	1206	1158	1117	1069	1182	1093	581	349	500	830	1	1	116200150	1347	-4.46	3.31	12	0.05	-260.00	350.00	1700	20230620	-31.82	1110	20240412	4.41	1480	-21.69	20240131	1110	4.41	20240412	1700	-31.82	20230620	1110	4.41	20240412	0.16	N	006490	500	581 억	4512930	N	N	10	N	N
97	20240415	090211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1182	16	2	1.37	7161350	6170	2.11	1148	1182	1148	1515	817	1166	1160.67	3.88	-555	1247	1206	1158	1117	1069	1182	1093	581	349	500	830	1	1	116200150	1373	-4.55	3.38	12	0.01	-260.00	350.00	1700	20230620	-30.47	1110	20240412	6.49	1480	-20.14	20240131	1110	6.49	20240412	1700	-30.47	20230620	1110	6.49	20240412	0.16	N	006490	500	581 억	4512930	N	N	10	N	N
98	20240412	160210	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1166	-16	5	-1.35	338986051	291111	297.92	1198	1199	1110	1536	828	1182	1164.46	3.87	-4795	1222	1202	1188	1168	1154	1212	1178	581	354	500	850	1	1	116200150	1355	-4.48	3.33	12	0.25	-260.00	350.00	1700	20230620	-31.41	1110	20240412	5.05	1480	-21.22	20240131	1110	5.05	20240412	1700	-31.41	20230620	1110	5.05	20240412	0.19	N	006490	500	581 억	4493748	N	N	10	N	N
99	20240412	150210	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1162	-20	5	-1.69	316830546	272062	278.43	1198	1199	1110	1536	828	1182	1164.55	3.87	106	1222	1202	1188	1168	1154	1212	1178	581	354	500	850	1	1	116200150	1350	-4.47	3.32	12	0.23	-260.00	350.00	1700	20230620	-31.65	1110	20240412	4.68	1480	-21.49	20240131	1110	4.68	20240412	1700	-31.65	20230620	1110	4.68	20240412	0.19	N	006490	500	581 억	4493748	N	N	5	N	N
100	20240412	140210	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1167	-15	5	-1.27	284957476	244623	250.35	1198	1199	1110	1536	828	1182	1164.88	3.87	3831	1222	1202	1188	1168	1154	1212	1178	581	354	500	850	1	1	116200150	1356	-4.49	3.33	12	0.21	-260.00	350.00	1700	20230620	-31.35	1110	20240412	5.14	1480	-21.15	20240131	1110	5.14	20240412	1700	-31.35	20230620	1110	5.14	20240412	0.19	N	006490	500	581 억	4493748	N	N	5	N	N
101	20240412	130209	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1168	-14	5	-1.18	268437498	230479	235.87	1198	1199	1110	1536	828	1182	1164.69	3.87	3589	1222	1202	1188	1168	1154	1212	1178	581	354	500	850	1	1	116200150	1357	-4.49	3.34	12	0.20	-260.00	350.00	1700	20230620	-31.29	1110	20240412	5.23	1480	-21.08	20240131	1110	5.23	20240412	1700	-31.29	20230620	1110	5.23	20240412	0.19	N	006490	500	581 억	4493748	N	N	5	N	N
102	20240412	120210	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1165	-17	5	-1.44	215079626	184701	189.02	1198	1199	1110	1536	828	1182	1164.47	3.87	3688	1222	1202	1188	1168	1154	1212	1178	581	354	500	850	1	1	116200150	1354	-4.48	3.33	12	0.16	-260.00	350.00	1700	20230620	-31.47	1110	20240412	4.95	1480	-21.28	20240131	1110	4.95	20240412	1700	-31.47	20230620	1110	4.95	20240412	0.19	N	006490	500	581 억	4493748	N	N	5	N	N
103	20240412	110209	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1170	-12	5	-1.02	204559890	175691	179.80	1198	1199	1110	1536	828	1182	1164.32	3.87	5887	1222	1202	1188	1168	1154	1212	1178	581	354	500	850	1	1	116200150	1360	-4.50	3.34	12	0.15	-260.00	350.00	1700	20230620	-31.18	1110	20240412	5.41	1480	-20.95	20240131	1110	5.41	20240412	1700	-31.18	20230620	1110	5.41	20240412	0.19	N	006490	500	581 억	4493748	N	N	5	N	N
104	20240412	100209	55	60.00	KOSPI	신저가	통신업	N	N	N	Y	60	N	1170	-12	5	-1.02	155548699	133646	136.77	1198	1199	1110	1536	828	1182	1163.89	3.87	-569	1222	1202	1188	1168	1154	1212	1178	581	354	500	850	1	1	116200150	1360	-4.50	3.34	12	0.12	-260.00	350.00	1700	20230620	-31.18	1110	20240412	5.41	1480	-20.95	20240131	1110	5.41	20240412	1700	-31.18	20230620	1110	5.41	20240412	0.19	N	006490	500	581 억	4493748	N	N	5	N	N
105	20240412	090209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1196	14	2	1.18	417851	351	0.36	1198	1199	1184	1536	828	1182	1190.46	3.87	-213	1222	1202	1188	1168	1154	1212	1178	581	354	500	850	1	1	116200150	1390	-4.60	3.42	12	0.00	-260.00	350.00	1700	20230620	-29.65	1140	20231010	4.91	1480	-19.19	20240131	1140	4.91	20240312	1700	-29.65	20230620	1140	4.91	20231010	0.19	N	006490	500	581 억	4493748	N	N	5	N	N
106	20240411	160207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1182	-4	5	-0.34	114563338	96615	66.42	1174	1208	1174	1541	831	1186	1185.77	3.87	-3944	1241	1213	1199	1171	1157	1206	1164	581	355	500	850	1	1	116200150	1373	-4.55	3.38	12	0.08	-260.00	350.00	1700	20230620	-30.47	1140	20231010	3.68	1480	-20.14	20240131	1140	3.68	20240312	1700	-30.47	20230620	1140	3.68	20231010	0.19	N	006490	500	581 억	4494993	N	N	5	N	N
107	20240411	150211	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1189	3	2	0.25	110734122	93379	64.19	1174	1208	1174	1541	831	1186	1185.86	3.87	-1706	1241	1213	1199	1171	1157	1206	1164	581	355	500	850	1	1	116200150	1382	-4.57	3.40	12	0.08	-260.00	350.00	1700	20230620	-30.06	1140	20231010	4.30	1480	-19.66	20240131	1140	4.30	20240312	1700	-30.06	20230620	1140	4.30	20231010	0.19	N	006490	500	581 억	4494993	N	N	475	N	N
108	20240411	140215	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1187	1	2	0.08	103423788	87232	59.97	1174	1208	1174	1541	831	1186	1185.62	3.87	3792	1241	1213	1199	1171	1157	1206	1164	581	355	500	850	1	1	116200150	1379	-4.57	3.39	12	0.08	-260.00	350.00	1700	20230620	-30.18	1140	20231010	4.12	1480	-19.80	20240131	1140	4.12	20240312	1700	-30.18	20230620	1140	4.12	20231010	0.19	N	006490	500	581 억	4494993	N	N	475	N	N
109	20240411	130207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1192	6	2	0.51	94086671	79360	54.56	1174	1208	1174	1541	831	1186	1185.57	3.87	3792	1241	1213	1199	1171	1157	1206	1164	581	355	500	850	1	1	116200150	1385	-4.58	3.41	12	0.07	-260.00	350.00	1700	20230620	-29.88	1140	20231010	4.56	1480	-19.46	20240131	1140	4.56	20240312	1700	-29.88	20230620	1140	4.56	20231010	0.19	N	006490	500	581 억	4494993	N	N	475	N	N
110	20240411	120208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1191	5	2	0.42	73450280	61959	42.59	1174	1208	1174	1541	831	1186	1185.47	3.87	3792	1241	1213	1199	1171	1157	1206	1164	581	355	500	850	1	1	116200150	1384	-4.58	3.40	12	0.05	-260.00	350.00	1700	20230620	-29.94	1140	20231010	4.47	1480	-19.53	20240131	1140	4.47	20240312	1700	-29.94	20230620	1140	4.47	20231010	0.19	N	006490	500	581 억	4494993	N	N	475	N	N
111	20240411	110208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1186	0	3	0.00	69632108	58743	40.38	1174	1208	1174	1541	831	1186	1185.37	3.87	4037	1241	1213	1199	1171	1157	1206	1164	581	355	500	850	1	1	116200150	1378	-4.56	3.39	12	0.05	-260.00	350.00	1700	20230620	-30.24	1140	20231010	4.04	1480	-19.86	20240131	1140	4.04	20240312	1700	-30.24	20230620	1140	4.04	20231010	0.19	N	006490	500	581 억	4494993	N	N	475	N	N
112	20240411	100209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1187	1	2	0.08	22923027	19410	13.34	1174	1191	1174	1541	831	1186	1180.99	3.87	-322	1241	1213	1199	1171	1157	1206	1164	581	355	500	850	1	1	116200150	1379	-4.57	3.39	12	0.02	-260.00	350.00	1700	20230620	-30.18	1140	20231010	4.12	1480	-19.80	20240131	1140	4.12	20240312	1700	-30.18	20230620	1140	4.12	20231010	0.19	N	006490	500	581 억	4494993	N	N	475	N	N
113	20240411	090209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1174	-12	5	-1.01	6194024	5276	3.63	1174	1174	1174	1541	831	1186	1174.00	3.87	3700	1241	1213	1199	1171	1157	1206	1164	581	355	500	850	1	1	116200150	1364	-4.52	3.35	12	0.00	-260.00	350.00	1700	20230620	-30.94	1140	20231010	2.98	1480	-20.68	20240131	1140	2.98	20240312	1700	-30.94	20230620	1140	2.98	20231010	0.19	N	006490	500	581 억	4494993	N	N	475	N	N
114	20240409	160206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1186	-22	5	-1.82	173261109	145245	63.20	1227	1227	1185	1570	846	1208	1192.89	3.89	-27002	1261	1234	1209	1182	1157	1234	1182	581	362	500	860	1	1	116200150	1378	-4.56	3.39	12	0.12	-260.00	350.00	1700	20230620	-30.24	1140	20231010	4.04	1480	-19.86	20240131	1140	4.04	20240312	1700	-30.24	20230620	1140	4.04	20231010	0.18	N	006490	500	581 억	4521416	N	N	475	N	N
115	20240409	150207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1192	-16	5	-1.32	143386101	120077	52.25	1227	1227	1188	1570	846	1208	1194.12	3.89	-25653	1261	1234	1209	1182	1157	1234	1182	581	362	500	860	1	1	116200150	1385	-4.58	3.41	12	0.10	-260.00	350.00	1700	20230620	-29.88	1140	20231010	4.56	1480	-19.46	20240131	1140	4.56	20240312	1700	-29.88	20230620	1140	4.56	20231010	0.18	N	006490	500	581 억	4521416	N	N	1	N	N
116	20240409	140209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1193	-15	5	-1.24	116767899	97734	42.53	1227	1227	1188	1570	846	1208	1194.75	3.89	-23501	1261	1234	1209	1182	1157	1234	1182	581	362	500	860	1	1	116200150	1386	-4.59	3.41	12	0.08	-260.00	350.00	1700	20230620	-29.82	1140	20231010	4.65	1480	-19.39	20240131	1140	4.65	20240312	1700	-29.82	20230620	1140	4.65	20231010	0.18	N	006490	500	581 억	4521416	N	N	1	N	N
117	20240409	130207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1193	-15	5	-1.24	105251537	88061	38.32	1227	1227	1188	1570	846	1208	1195.21	3.89	-23172	1261	1234	1209	1182	1157	1234	1182	581	362	500	860	1	1	116200150	1386	-4.59	3.41	12	0.08	-260.00	350.00	1700	20230620	-29.82	1140	20231010	4.65	1480	-19.39	20240131	1140	4.65	20240312	1700	-29.82	20230620	1140	4.65	20231010	0.18	N	006490	500	581 억	4521416	N	N	1	N	N
118	20240409	120207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1200	-8	5	-0.66	93315316	78075	33.97	1227	1227	1188	1570	846	1208	1195.20	3.89	-23035	1261	1234	1209	1182	1157	1234	1182	581	362	500	860	1	1	116200150	1394	-4.62	3.43	12	0.07	-260.00	350.00	1700	20230620	-29.41	1140	20231010	5.26	1480	-18.92	20240131	1140	5.26	20240312	1700	-29.41	20230620	1140	5.26	20231010	0.18	N	006490	500	581 억	4521416	N	N	1	N	N
119	20240409	110208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1198	-10	5	-0.83	31891718	26457	11.51	1227	1227	1196	1570	846	1208	1205.42	3.89	-19691	1261	1234	1209	1182	1157	1234	1182	581	362	500	860	1	1	116200150	1392	-4.61	3.42	12	0.02	-260.00	350.00	1700	20230620	-29.53	1140	20231010	5.09	1480	-19.05	20240131	1140	5.09	20240312	1700	-29.53	20230620	1140	5.09	20231010	0.18	N	006490	500	581 억	4521416	N	N	1	N	N
120	20240409	100206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1209	1	2	0.08	6482297	5355	2.33	1227	1227	1208	1570	846	1208	1210.51	3.89	-3023	1261	1234	1209	1182	1157	1234	1182	581	362	500	860	1	1	116200150	1405	-4.65	3.45	12	0.00	-260.00	350.00	1700	20230620	-28.88	1140	20231010	6.05	1480	-18.31	20240131	1140	6.05	20240312	1700	-28.88	20230620	1140	6.05	20231010	0.18	N	006490	500	581 억	4521416	N	N	1	N	N
121	20240409	090209	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1225	17	2	1.41	146848	120	0.05	1227	1227	1212	1570	846	1208	1223.73	3.89	0	1261	1234	1209	1182	1157	1234	1182	581	362	500	860	1	1	116200150	1423	-4.71	3.50	12	0.00	-260.00	350.00	1700	20230620	-27.94	1140	20231010	7.46	1480	-17.23	20240131	1140	7.46	20240312	1700	-27.94	20230620	1140	7.46	20231010	0.18	N	006490	500	581 억	4521416	N	N	1	N	N
122	20240408	160207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1208	0	3	0.00	276133692	229816	131.05	1208	1236	1184	1570	846	1208	1201.54	3.84	-6322	1249	1228	1214	1193	1179	1221	1186	581	362	500	860	1	1	116200150	1404	-4.65	3.45	12	0.20	-260.00	350.00	1700	20230620	-28.94	1140	20231010	5.96	1480	-18.38	20240131	1140	5.96	20240312	1700	-28.94	20230620	1140	5.96	20231010	0.21	N	006490	500	581 억	4467821	N	N	1	N	N
123	20240408	150207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1209	1	2	0.08	268898853	223838	127.64	1208	1236	1184	1570	846	1208	1201.31	3.84	-6318	1249	1228	1214	1193	1179	1221	1186	581	362	500	860	1	1	116200150	1405	-4.65	3.45	12	0.19	-260.00	350.00	1700	20230620	-28.88	1140	20231010	6.05	1480	-18.31	20240131	1140	6.05	20240312	1700	-28.88	20230620	1140	6.05	20231010	0.21	N	006490	500	581 억	4467821	N	N	1253	N	N
124	20240408	140208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1206	-2	5	-0.17	224101053	186807	106.52	1208	1236	1184	1570	846	1208	1199.64	3.84	-11503	1249	1228	1214	1193	1179	1221	1186	581	362	500	860	1	1	116200150	1401	-4.64	3.45	12	0.16	-260.00	350.00	1700	20230620	-29.06	1140	20231010	5.79	1480	-18.51	20240131	1140	5.79	20240312	1700	-29.06	20230620	1140	5.79	20231010	0.21	N	006490	500	581 억	4467821	N	N	1253	N	N
125	20240408	130207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1214	6	2	0.50	201909137	168322	95.98	1208	1236	1184	1570	846	1208	1199.54	3.84	-10899	1249	1228	1214	1193	1179	1221	1186	581	362	500	860	1	1	116200150	1411	-4.67	3.47	12	0.14	-260.00	350.00	1700	20230620	-28.59	1140	20231010	6.49	1480	-17.97	20240131	1140	6.49	20240312	1700	-28.59	20230620	1140	6.49	20231010	0.21	N	006490	500	581 억	4467821	N	N	1253	N	N
126	20240408	120206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1192	-16	5	-1.32	180035513	150104	85.59	1208	1236	1184	1570	846	1208	1199.41	3.84	-19770	1249	1228	1214	1193	1179	1221	1186	581	362	500	860	1	1	116200150	1385	-4.58	3.41	12	0.13	-260.00	350.00	1700	20230620	-29.88	1140	20231010	4.56	1480	-19.46	20240131	1140	4.56	20240312	1700	-29.88	20230620	1140	4.56	20231010	0.21	N	006490	500	581 억	4467821	N	N	1253	N	N
127	20240408	110208	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1197	-11	5	-0.91	139659760	116127	66.22	1208	1236	1191	1570	846	1208	1202.65	3.84	-15458	1249	1228	1214	1193	1179	1221	1186	581	362	500	860	1	1	116200150	1391	-4.60	3.42	12	0.10	-260.00	350.00	1700	20230620	-29.59	1140	20231010	5.00	1480	-19.12	20240131	1140	5.00	20240312	1700	-29.59	20230620	1140	5.00	20231010	0.21	N	006490	500	581 억	4467821	N	N	1253	N	N
128	20240408	100206	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1217	9	2	0.75	73858750	61242	34.92	1208	1236	1200	1570	846	1208	1206.01	3.84	933	1249	1228	1214	1193	1179	1221	1186	581	362	500	860	1	1	116200150	1414	-4.68	3.48	12	0.05	-260.00	350.00	1700	20230620	-28.41	1140	20231010	6.75	1480	-17.77	20240131	1140	6.75	20240312	1700	-28.41	20230620	1140	6.75	20231010	0.21	N	006490	500	581 억	4467821	N	N	1253	N	N
129	20240408	090207	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	1236	28	2	2.32	4536844	3752	2.14	1208	1236	1208	1570	846	1208	1209.18	3.84	1477	1249	1228	1214	1193	1179	1221	1186	581	362	500	860	1	1	116200150	1436	-4.75	3.53	12	0.00	-260.00	350.00	1700	20230620	-27.29	1140	20231010	8.42	1480	-16.49	20240131	1140	8.42	20240312	1700	-27.29	20230620	1140	8.42	20231010	0.21	N	006490	500	581 억	4467821	N	N	1253	N	N
130	20240405	160206	57	100.00	KOSPI		통신업	N	N	N	N		N	1208	-34	5	-2.74	212446689	175368	77.06	1235	1235	1200	1614	870	1242	1211.43	3.88	-33771	1269	1255	1235	1221	1201	1262	1228	581	372	500	890	1	1	116200150	1404	-4.65	3.45	12	0.15	-260.00	350.00	1700	20230620	-28.94	1140	20231010	5.96	1480	-18.38	20240131	1140	5.96	20240312	1700	-28.94	20230620	1140	5.96	20231010	0.24	N	006490	500	581 억	4509696	N	N	1253	N	N
131	20240405	150206	57	100.00	KOSPI		통신업	N	N	N	N		N	1217	-25	5	-2.01	204739849	169013	74.26	1235	1235	1200	1614	870	1242	1211.39	3.88	-30075	1269	1255	1235	1221	1201	1262	1228	581	372	500	890	1	1	116200150	1414	-4.68	3.48	12	0.15	-260.00	350.00	1700	20230620	-28.41	1140	20231010	6.75	1480	-17.77	20240131	1140	6.75	20240312	1700	-28.41	20230620	1140	6.75	20231010	0.24	N	006490	500	581 억	4509696	N	N	19	N	N
132	20240405	140207	57	100.00	KOSPI		통신업	N	N	N	N		N	1208	-34	5	-2.74	183356307	151431	66.54	1235	1235	1200	1614	870	1242	1210.82	3.88	-26927	1269	1255	1235	1221	1201	1262	1228	581	372	500	890	1	1	116200150	1404	-4.65	3.45	12	0.13	-260.00	350.00	1700	20230620	-28.94	1140	20231010	5.96	1480	-18.38	20240131	1140	5.96	20240312	1700	-28.94	20230620	1140	5.96	20231010	0.24	N	006490	500	581 억	4509696	N	N	19	N	N
133	20240405	130205	57	100.00	KOSPI		통신업	N	N	N	N		N	1203	-39	5	-3.14	168300654	138971	61.06	1235	1235	1200	1614	870	1242	1211.05	3.88	-21697	1269	1255	1235	1221	1201	1262	1228	581	372	500	890	1	1	116200150	1398	-4.63	3.44	12	0.12	-260.00	350.00	1700	20230620	-29.24	1140	20231010	5.53	1480	-18.72	20240131	1140	5.53	20240312	1700	-29.24	20230620	1140	5.53	20231010	0.24	N	006490	500	581 억	4509696	N	N	19	N	N
134	20240405	120206	57	100.00	KOSPI		통신업	N	N	N	N		N	1204	-38	5	-3.06	139949746	115387	50.70	1235	1235	1204	1614	870	1242	1212.87	3.88	-15643	1269	1255	1235	1221	1201	1262	1228	581	372	500	890	1	1	116200150	1399	-4.63	3.44	12	0.10	-260.00	350.00	1700	20230620	-29.18	1140	20231010	5.61	1480	-18.65	20240131	1140	5.61	20240312	1700	-29.18	20230620	1140	5.61	20231010	0.24	N	006490	500	581 억	4509696	N	N	19	N	N
135	20240405	110208	57	100.00	KOSPI		통신업	N	N	N	N		N	1205	-37	5	-2.98	115678736	95251	41.85	1235	1235	1205	1614	870	1242	1214.46	3.88	-12534	1269	1255	1235	1221	1201	1262	1228	581	372	500	890	1	1	116200150	1400	-4.63	3.44	12	0.08	-260.00	350.00	1700	20230620	-29.12	1140	20231010	5.70	1480	-18.58	20240131	1140	5.70	20240312	1700	-29.12	20230620	1140	5.70	20231010	0.24	N	006490	500	581 억	4509696	N	N	19	N	N
136	20240405	100158	57	100.00	KOSPI		통신업	N	N	N	N		N	1218	-24	5	-1.93	40188768	32949	14.48	1235	1235	1216	1614	870	1242	1219.73	3.88	-5336	1269	1255	1235	1221	1201	1262	1228	581	372	500	890	1	1	116200150	1415	-4.68	3.48	12	0.03	-260.00	350.00	1700	20230620	-28.35	1140	20231010	6.84	1480	-17.70	20240131	1140	6.84	20240312	1700	-28.35	20230620	1140	6.84	20231010	0.24	N	006490	500	581 억	4509696	N	N	19	N	N
137	20240405	090206	57	100.00	KOSPI		통신업	N	N	N	N		N	1222	-20	5	-1.61	1229121	996	0.44	1235	1235	1222	1614	870	1242	1234.06	3.88	-286	1269	1255	1235	1221	1201	1262	1228	581	372	500	890	1	1	116200150	1420	-4.70	3.49	12	0.00	-260.00	350.00	1700	20230620	-28.12	1140	20231010	7.19	1480	-17.43	20240131	1140	7.19	20240312	1700	-28.12	20230620	1140	7.19	20231010	0.24	N	006490	500	581 억	4509696	N	N	19	N	N
138	20240404	160205	57	100.00	KOSPI		통신업	N	N	N	N		N	1242	19	2	1.55	278192392	226683	172.25	1223	1249	1215	1589	857	1223	1227.23	3.87	-1771	1269	1246	1234	1211	1199	1240	1205	581	366	500	880	1	1	116200150	1443	-4.78	3.55	12	0.20	-260.00	350.00	1700	20230620	-26.94	1140	20231010	8.95	1480	-16.08	20240131	1140	8.95	20240312	1700	-26.94	20230620	1140	8.95	20231010	0.21	N	006490	500	581 억	4500933	N	N	19	N	N
139	20240404	150206	57	100.00	KOSPI		통신업	N	N	N	N		N	1230	7	2	0.57	256112619	208768	158.64	1223	1249	1215	1589	857	1223	1226.78	3.87	-9439	1269	1246	1234	1211	1199	1240	1205	581	366	500	880	1	1	116200150	1429	-4.73	3.51	12	0.18	-260.00	350.00	1700	20230620	-27.65	1140	20231010	7.89	1480	-16.89	20240131	1140	7.89	20240312	1700	-27.65	20230620	1140	7.89	20231010	0.21	N	006490	500	581 억	4500933	N	N	42	N	N
140	20240404	140205	57	100.00	KOSPI		통신업	N	N	N	N		N	1248	25	2	2.04	194285339	158715	120.60	1223	1249	1215	1589	857	1223	1224.11	3.87	-16772	1269	1246	1234	1211	1199	1240	1205	581	366	500	880	1	1	116200150	1450	-4.80	3.57	12	0.14	-260.00	350.00	1700	20230620	-26.59	1140	20231010	9.47	1480	-15.68	20240131	1140	9.47	20240312	1700	-26.59	20230620	1140	9.47	20231010	0.21	N	006490	500	581 억	4500933	N	N	42	N	N
141	20240404	130203	57	100.00	KOSPI		통신업	N	N	N	N		N	1221	-2	5	-0.16	146250704	119792	91.03	1223	1239	1215	1589	857	1223	1220.87	3.87	-21647	1269	1246	1234	1211	1199	1240	1205	581	366	500	880	1	1	116200150	1419	-4.70	3.49	12	0.10	-260.00	350.00	1700	20230620	-28.18	1140	20231010	7.11	1480	-17.50	20240131	1140	7.11	20240312	1700	-28.18	20230620	1140	7.11	20231010	0.21	N	006490	500	581 억	4500933	N	N	42	N	N
142	20240404	120204	57	100.00	KOSPI		통신업	N	N	N	N		N	1220	-3	5	-0.25	95350198	78046	59.30	1223	1239	1215	1589	857	1223	1221.72	3.87	-14863	1269	1246	1234	1211	1199	1240	1205	581	366	500	880	1	1	116200150	1418	-4.69	3.49	12	0.07	-260.00	350.00	1700	20230620	-28.24	1140	20231010	7.02	1480	-17.57	20240131	1140	7.02	20240312	1700	-28.24	20230620	1140	7.02	20231010	0.21	N	006490	500	581 억	4500933	N	N	42	N	N
143	20240404	110205	57	100.00	KOSPI		통신업	N	N	N	N		N	1223	0	3	0.00	69152324	56598	43.01	1223	1239	1215	1589	857	1223	1221.82	3.87	-17326	1269	1246	1234	1211	1199	1240	1205	581	366	500	880	1	1	116200150	1421	-4.70	3.49	12	0.05	-260.00	350.00	1700	20230620	-28.06	1140	20231010	7.28	1480	-17.36	20240131	1140	7.28	20240312	1700	-28.06	20230620	1140	7.28	20231010	0.21	N	006490	500	581 억	4500933	N	N	42	N	N
144	20240404	100204	57	100.00	KOSPI		통신업	N	N	N	N		N	1221	-2	5	-0.16	53245003	43562	33.10	1223	1239	1215	1589	857	1223	1222.28	3.87	-17253	1269	1246	1234	1211	1199	1240	1205	581	366	500	880	1	1	116200150	1419	-4.70	3.49	12	0.04	-260.00	350.00	1700	20230620	-28.18	1140	20231010	7.11	1480	-17.50	20240131	1140	7.11	20240312	1700	-28.18	20230620	1140	7.11	20231010	0.21	N	006490	500	581 억	4500933	N	N	42	N	N
145	20240404	090205	57	100.00	KOSPI		통신업	N	N	N	N		N	1237	14	2	1.14	1889364	1544	1.17	1223	1239	1223	1589	857	1223	1223.68	3.87	-915	1269	1246	1234	1211	1199	1240	1205	581	366	500	880	1	1	116200150	1437	-4.76	3.53	12	0.00	-260.00	350.00	1700	20230620	-27.24	1140	20231010	8.51	1480	-16.42	20240131	1140	8.51	20240312	1700	-27.24	20230620	1140	8.51	20231010	0.21	N	006490	500	581 억	4500933	N	N	42	N	N
146	20240403	160205	57	100.00	KOSPI		통신업	N	N	N	N		N	1223	-34	5	-2.70	161092239	131182	69.34	1256	1257	1222	1634	880	1257	1228.01	3.88	-11836	1298	1277	1256	1235	1214	1267	1225	581	377	500	900	1	1	116200150	1421	-4.70	3.49	12	0.11	-260.00	350.00	1700	20230620	-28.06	1140	20231010	7.28	1480	-17.36	20240131	1140	7.28	20240312	1700	-28.06	20230620	1140	7.28	20231010	0.21	N	006490	500	581 억	4510970	N	N	42	N	N
147	20240403	150205	57	100.00	KOSPI		통신업	N	N	N	N		N	1225	-32	5	-2.55	145017770	118043	62.39	1256	1257	1223	1634	880	1257	1228.52	3.88	-1584	1298	1277	1256	1235	1214	1267	1225	581	377	500	900	1	1	116200150	1423	-4.71	3.50	12	0.10	-260.00	350.00	1700	20230620	-27.94	1140	20231010	7.46	1480	-17.23	20240131	1140	7.46	20240312	1700	-27.94	20230620	1140	7.46	20231010	0.21	N	006490	500	581 억	4510970	N	N	222	N	N
148	20240403	140204	57	100.00	KOSPI		통신업	N	N	N	N		N	1228	-29	5	-2.31	111924299	91050	48.12	1256	1257	1223	1634	880	1257	1229.26	3.88	-2587	1298	1277	1256	1235	1214	1267	1225	581	377	500	900	1	1	116200150	1427	-4.72	3.51	12	0.08	-260.00	350.00	1700	20230620	-27.76	1140	20231010	7.72	1480	-17.03	20240131	1140	7.72	20240312	1700	-27.76	20230620	1140	7.72	20231010	0.21	N	006490	500	581 억	4510970	N	N	222	N	N
149	20240403	130203	57	100.00	KOSPI		통신업	N	N	N	N		N	1229	-28	5	-2.23	82171203	66786	35.30	1256	1257	1223	1634	880	1257	1230.37	3.88	-5641	1298	1277	1256	1235	1214	1267	1225	581	377	500	900	1	1	116200150	1428	-4.73	3.51	12	0.06	-260.00	350.00	1700	20230620	-27.71	1140	20231010	7.81	1480	-16.96	20240131	1140	7.81	20240312	1700	-27.71	20230620	1140	7.81	20231010	0.21	N	006490	500	581 억	4510970	N	N	222	N	N
150	20240403	120205	57	100.00	KOSPI		통신업	N	N	N	N		N	1227	-30	5	-2.39	64356356	52302	27.64	1256	1257	1223	1634	880	1257	1230.48	3.88	-6533	1298	1277	1256	1235	1214	1267	1225	581	377	500	900	1	1	116200150	1426	-4.72	3.51	12	0.05	-260.00	350.00	1700	20230620	-27.82	1140	20231010	7.63	1480	-17.09	20240131	1140	7.63	20240312	1700	-27.82	20230620	1140	7.63	20231010	0.21	N	006490	500	581 억	4510970	N	N	222	N	N
151	20240403	110204	57	100.00	KOSPI		통신업	N	N	N	N		N	1230	-27	5	-2.15	50505524	41018	21.68	1256	1257	1223	1634	880	1257	1231.30	3.88	-3813	1298	1277	1256	1235	1214	1267	1225	581	377	500	900	1	1	116200150	1429	-4.73	3.51	12	0.04	-260.00	350.00	1700	20230620	-27.65	1140	20231010	7.89	1480	-16.89	20240131	1140	7.89	20240312	1700	-27.65	20230620	1140	7.89	20231010	0.21	N	006490	500	581 억	4510970	N	N	222	N	N
152	20240403	100203	57	100.00	KOSPI		통신업	N	N	N	N		N	1230	-27	5	-2.15	32341138	26248	13.87	1256	1257	1223	1634	880	1257	1232.14	3.88	-5433	1298	1277	1256	1235	1214	1267	1225	581	377	500	900	1	1	116200150	1429	-4.73	3.51	12	0.02	-260.00	350.00	1700	20230620	-27.65	1140	20231010	7.89	1480	-16.89	20240131	1140	7.89	20240312	1700	-27.65	20230620	1140	7.89	20231010	0.21	N	006490	500	581 억	4510970	N	N	222	N	N
153	20240403	090204	57	100.00	KOSPI		통신업	N	N	N	N		N	1244	-13	5	-1.03	1673647	1335	0.71	1256	1257	1244	1634	880	1257	1253.67	3.88	-352	1298	1277	1256	1235	1214	1267	1225	581	377	500	900	1	1	116200150	1446	-4.78	3.55	12	0.00	-260.00	350.00	1700	20230620	-26.82	1140	20231010	9.12	1480	-15.95	20240131	1140	9.12	20240312	1700	-26.82	20230620	1140	9.12	20231010	0.21	N	006490	500	581 억	4510970	N	N	222	N	N
154	20240402	160158	57	100.00	KOSPI		통신업	N	N	N	N		N	1257	-8	5	-0.63	234694131	187686	28.95	1267	1277	1235	1644	886	1265	1250.46	3.94	-28197	1333	1298	1250	1215	1167	1316	1233	581	379	500	910	1	1	116200150	1461	-4.83	3.59	12	0.16	-260.00	350.00	1700	20230620	-26.06	1140	20231010	10.26	1480	-15.07	20240131	1140	10.26	20240312	1700	-26.06	20230620	1140	10.26	20231010	0.21	N	006490	500	581 억	4575761	N	N	222	N	N
155	20240402	150203	57	100.00	KOSPI		통신업	N	N	N	N		N	1249	-16	5	-1.26	224289985	179358	27.66	1267	1277	1235	1644	886	1265	1250.52	3.94	-30058	1333	1298	1250	1215	1167	1316	1233	581	379	500	910	1	1	116200150	1451	-4.80	3.57	12	0.15	-260.00	350.00	1700	20230620	-26.53	1140	20231010	9.56	1480	-15.61	20240131	1140	9.56	20240312	1700	-26.53	20230620	1140	9.56	20231010	0.21	N	006490	500	581 억	4575761	N	N	0	N	N
156	20240402	140204	57	100.00	KOSPI		통신업	N	N	N	N		N	1239	-26	5	-2.06	200729997	160417	24.74	1267	1277	1235	1644	886	1265	1251.30	3.94	-31549	1333	1298	1250	1215	1167	1316	1233	581	379	500	910	1	1	116200150	1440	-4.77	3.54	12	0.14	-260.00	350.00	1700	20230620	-27.12	1140	20231010	8.68	1480	-16.28	20240131	1140	8.68	20240312	1700	-27.12	20230620	1140	8.68	20231010	0.21	N	006490	500	581 억	4575761	N	N	0	N	N
157	20240402	130202	57	100.00	KOSPI		통신업	N	N	N	N		N	1237	-28	5	-2.21	190348135	152022	23.45	1267	1277	1235	1644	886	1265	1252.11	3.94	-30970	1333	1298	1250	1215	1167	1316	1233	581	379	500	910	1	1	116200150	1437	-4.76	3.53	12	0.13	-260.00	350.00	1700	20230620	-27.24	1140	20231010	8.51	1480	-16.42	20240131	1140	8.51	20240312	1700	-27.24	20230620	1140	8.51	20231010	0.21	N	006490	500	581 억	4575761	N	N	0	N	N
158	20240402	120202	57	100.00	KOSPI		통신업	N	N	N	N		N	1246	-19	5	-1.50	167960115	133961	20.66	1267	1277	1235	1644	886	1265	1253.80	3.94	-27827	1333	1298	1250	1215	1167	1316	1233	581	379	500	910	1	1	116200150	1448	-4.79	3.56	12	0.12	-260.00	350.00	1700	20230620	-26.71	1140	20231010	9.30	1480	-15.81	20240131	1140	9.30	20240312	1700	-26.71	20230620	1140	9.30	20231010	0.21	N	006490	500	581 억	4575761	N	N	0	N	N
159	20240402	110202	57	100.00	KOSPI		통신업	N	N	N	N		N	1240	-25	5	-1.98	156972615	125115	19.30	1267	1277	1235	1644	886	1265	1254.63	3.94	-28035	1333	1298	1250	1215	1167	1316	1233	581	379	500	910	1	1	116200150	1441	-4.77	3.54	12	0.11	-260.00	350.00	1700	20230620	-27.06	1140	20231010	8.77	1480	-16.22	20240131	1140	8.77	20240312	1700	-27.06	20230620	1140	8.77	20231010	0.21	N	006490	500	581 억	4575761	N	N	0	N	N
160	20240402	100202	57	100.00	KOSPI		통신업	N	N	N	N		N	1249	-16	5	-1.26	109958993	87216	13.45	1267	1277	1244	1644	886	1265	1260.77	3.94	-30274	1333	1298	1250	1215	1167	1316	1233	581	379	500	910	1	1	116200150	1451	-4.80	3.57	12	0.08	-260.00	350.00	1700	20230620	-26.53	1140	20231010	9.56	1480	-15.61	20240131	1140	9.56	20240312	1700	-26.53	20230620	1140	9.56	20231010	0.21	N	006490	500	581 억	4575761	N	N	0	N	N
161	20240402	090201	57	100.00	KOSPI		통신업	N	N	N	N		N	1268	3	2	0.24	2166690	1711	0.26	1267	1268	1265	1644	886	1265	1266.33	3.94	-1449	1333	1298	1250	1215	1167	1316	1233	581	379	500	910	1	1	116200150	1473	-4.88	3.62	12	0.00	-260.00	350.00	1700	20230620	-25.41	1140	20231010	11.23	1480	-14.32	20240131	1140	11.23	20240312	1700	-25.41	20230620	1140	11.23	20231010	0.21	N	006490	500	581 억	4575761	N	N	0	N	N
162	20240401	160201	57	100.00	KOSPI		통신업	N	N	N	N		N	1265	61	2	5.07	808972291	642462	441.36	1207	1285	1202	1565	843	1204	1259.17	3.71	252857	1232	1218	1208	1194	1184	1213	1189	581	361	500	860	1	1	116200150	1470	-19.46	2.17	12	0.55	-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	0.22	N	006490	500	581 억	4307446	N	N	1	N	N
163	20240401	150202	57	100.00	KOSPI		통신업	N	N	N	N		N	1264	60	2	4.98	791215817	628423	431.72	1207	1285	1202	1565	843	1204	1259.05	3.71	250419	1232	1218	1208	1194	1184	1213	1189	581	361	500	860	1	1	116200150	1469	-19.45	2.17	12	0.54	-65.00	582.00	1700	20230620	-25.65	1140	20231010	10.88	1480	-14.59	20240131	1140	10.88	20240312	1700	-25.65	20230620	1140	10.88	20231010	0.22	N	006490	500	581 억	4307446	N	N	1	N	N
164	20240401	140201	57	100.00	KOSPI		통신업	N	N	N	N		N	1270	66	2	5.48	724800898	575979	395.69	1207	1285	1202	1565	843	1204	1258.38	3.71	237397	1232	1218	1208	1194	1184	1213	1189	581	361	500	860	1	1	116200150	1476	-19.54	2.18	12	0.50	-65.00	582.00	1700	20230620	-25.29	1140	20231010	11.40	1480	-14.19	20240131	1140	11.40	20240312	1700	-25.29	20230620	1140	11.40	20231010	0.22	N	006490	500	581 억	4307446	N	N	1	N	N
165	20240401	130201	57	100.00	KOSPI		통신업	N	N	N	N		N	1259	55	2	4.57	549426511	437592	300.62	1207	1285	1202	1565	843	1204	1255.57	3.71	171201	1232	1218	1208	1194	1184	1213	1189	581	361	500	860	1	1	116200150	1463	-19.37	2.16	12	0.38	-65.00	582.00	1700	20230620	-25.94	1140	20231010	10.44	1480	-14.93	20240131	1140	10.44	20240312	1700	-25.94	20230620	1140	10.44	20231010	0.22	N	006490	500	581 억	4307446	N	N	1	N	N
166	20240401	120203	57	100.00	KOSPI		통신업	N	N	N	N		N	1255	51	2	4.24	521971951	415772	285.63	1207	1285	1202	1565	843	1204	1255.43	3.71	170692	1232	1218	1208	1194	1184	1213	1189	581	361	500	860	1	1	116200150	1458	-19.31	2.16	12	0.36	-65.00	582.00	1700	20230620	-26.18	1140	20231010	10.09	1480	-15.20	20240131	1140	10.09	20240312	1700	-26.18	20230620	1140	10.09	20231010	0.22	N	006490	500	581 억	4307446	N	N	1	N	N
167	20240401	110202	57	100.00	KOSPI		통신업	N	N	N	N		N	1254	50	2	4.15	480568899	382777	262.96	1207	1285	1202	1565	843	1204	1255.48	3.71	161928	1232	1218	1208	1194	1184	1213	1189	581	361	500	860	1	1	116200150	1457	-19.29	2.15	12	0.33	-65.00	582.00	1700	20230620	-26.24	1140	20231010	10.00	1480	-15.27	20240131	1140	10.00	20240312	1700	-26.24	20230620	1140	10.00	20231010	0.22	N	006490	500	581 억	4307446	N	N	1	N	N
168	20240401	100200	57	100.00	KOSPI		통신업	N	N	N	N		N	1238	34	2	2.82	128114962	104547	71.82	1207	1245	1202	1565	843	1204	1225.43	3.71	53624	1232	1218	1208	1194	1184	1213	1189	581	361	500	860	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	0.22	N	006490	500	581 억	4307446	N	N	1	N	N
169	20240401	090201	57	100.00	KOSPI		통신업	N	N	N	N		N	1205	1	2	0.08	12224111	10141	6.97	1207	1208	1202	1565	843	1204	1205.41	3.71	6764	1232	1218	1208	1194	1184	1213	1189	581	361	500	860	1	1	116200150	1400	-18.54	2.07	12	0.01	-65.00	582.00	1700	20230620	-29.12	1140	20231010	5.70	1480	-18.58	20240131	1140	5.70	20240312	1700	-29.12	20230620	1140	5.70	20231010	0.22	N	006490	500	581 억	4307446	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History