KissMeData/006490/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160222	57	100.00	KOSPI	통신	N	N	N	N	N	1515	5	2	0.33	1553744463	1025720	72.62	1510	1541	1487	1963	1057	1510	1514.79	1.06	-57109	1617	1563	1494	1440	1371	1590	1467	597	453	500	1050	1	1	119368998	1808	-5.83	4.33	12	0.86	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	1599	-5.25	20250121	1346	12.56	20250120	2360	-35.81	20241016	800	89.38	20240627	0.06	N	006490	500	596 억	1262971	N	N	5	N	N
3	20250124	150222	57	100.00	KOSPI	통신	N	N	N	N	N	1495	-15	5	-0.99	1447986286	955188	67.63	1510	1541	1488	1963	1057	1510	1515.92	1.06	-55514	1617	1563	1494	1440	1371	1590	1467	597	453	500	1050	1	1	119368998	1785	-5.75	4.27	12	0.80	-260.00	350.00	2360	20241016	-36.65	800	20240627	86.88	1599	-6.50	20250121	1346	11.07	20250120	2360	-36.65	20241016	800	86.88	20240627	0.06	N	006490	500	596 억	1262971	N	N	0	N	N
4	20250124	140223	57	100.00	KOSPI	통신	N	N	N	N	N	1510	0	3	0.00	1270612457	836673	59.24	1510	1541	1489	1963	1057	1510	1518.66	1.06	-3074	1617	1563	1494	1440	1371	1590	1467	597	453	500	1050	1	1	119368998	1802	-5.81	4.31	12	0.70	-260.00	350.00	2360	20241016	-36.02	800	20240627	88.75	1599	-5.57	20250121	1346	12.18	20250120	2360	-36.02	20241016	800	88.75	20240627	0.06	N	006490	500	596 억	1262971	N	N	0	N	N
5	20250124	130223	57	100.00	KOSPI	통신	N	N	N	N	N	1501	-9	5	-0.60	1194914128	786544	55.69	1510	1541	1489	1963	1057	1510	1519.21	1.06	4830	1617	1563	1494	1440	1371	1590	1467	597	453	500	1050	1	1	119368998	1792	-5.77	4.29	12	0.66	-260.00	350.00	2360	20241016	-36.40	800	20240627	87.62	1599	-6.13	20250121	1346	11.52	20250120	2360	-36.40	20241016	800	87.62	20240627	0.06	N	006490	500	596 억	1262971	N	N	0	N	N
6	20250124	120221	57	100.00	KOSPI	통신	N	N	N	N	N	1507	-3	5	-0.20	1013768052	665728	47.13	1510	1541	1498	1963	1057	1510	1522.81	1.06	39696	1617	1563	1494	1440	1371	1590	1467	597	453	500	1050	1	1	119368998	1799	-5.80	4.31	12	0.56	-260.00	350.00	2360	20241016	-36.14	800	20240627	88.38	1599	-5.75	20250121	1346	11.96	20250120	2360	-36.14	20241016	800	88.38	20240627	0.06	N	006490	500	596 억	1262971	N	N	0	N	N
7	20250124	110223	57	100.00	KOSPI	통신	N	N	N	N	N	1528	18	2	1.19	658630852	433322	30.68	1510	1540	1498	1963	1057	1510	1519.98	1.06	2384	1617	1563	1494	1440	1371	1590	1467	597	453	500	1050	1	1	119368998	1824	-5.88	4.37	12	0.36	-260.00	350.00	2360	20241016	-35.25	800	20240627	91.00	1599	-4.44	20250121	1346	13.52	20250120	2360	-35.25	20241016	800	91.00	20240627	0.06	N	006490	500	596 억	1262971	N	N	0	N	N
8	20250124	100222	57	100.00	KOSPI	통신	N	N	N	N	N	1498	-12	5	-0.79	473524908	311506	22.06	1510	1540	1498	1963	1057	1510	1520.14	1.06	-4389	1617	1563	1494	1440	1371	1590	1467	597	453	500	1050	1	1	119368998	1788	-5.76	4.28	12	0.26	-260.00	350.00	2360	20241016	-36.53	800	20240627	87.25	1599	-6.32	20250121	1346	11.29	20250120	2360	-36.53	20241016	800	87.25	20240627	0.06	N	006490	500	596 억	1262971	N	N	0	N	N
9	20250124	090223	57	100.00	KOSPI	통신	N	N	N	N	N	1532	22	2	1.46	38127016	25182	1.78	1510	1533	1505	1963	1057	1510	1514.20	1.06	-8340	1617	1563	1494	1440	1371	1590	1467	597	453	500	1050	1	1	119368998	1829	-5.89	4.38	12	0.02	-260.00	350.00	2360	20241016	-35.08	800	20240627	91.50	1599	-4.19	20250121	1346	13.82	20250120	2360	-35.08	20241016	800	91.50	20240627	0.06	N	006490	500	596 억	1262971	N	N	0	N	N
10	20250123	160223	57	100.00	KOSPI	통신	N	N	N	N	N	1510	66	2	4.57	2102217018	1406667	131.70	1444	1548	1425	1877	1011	1444	1494.44	1.06	-462	1565	1504	1467	1406	1369	1486	1388	597	433	500	1010	1	1	119368998	1802	-5.81	4.31	12	1.18	-260.00	350.00	2360	20241016	-36.02	800	20240627	88.75	1599	-5.57	20250121	1346	12.18	20250120	2360	-36.02	20241016	800	88.75	20240627	0.05	N	006490	500	596 억	1261008	N	N	0	N	N
11	20250123	150221	57	100.00	KOSPI	통신	N	N	N	N	N	1491	47	2	3.25	1949742496	1305043	122.18	1444	1548	1425	1877	1011	1444	1494.01	1.06	-22724	1565	1504	1467	1406	1369	1486	1388	597	433	500	1010	1	1	119368998	1780	-5.73	4.26	12	1.09	-260.00	350.00	2360	20241016	-36.82	800	20240627	86.38	1599	-6.75	20250121	1346	10.77	20250120	2360	-36.82	20241016	800	86.38	20240627	0.05	N	006490	500	596 억	1261008	N	N	0	N	N
12	20250123	140222	57	100.00	KOSPI	통신	N	N	N	N	N	1485	41	2	2.84	1816577226	1215160	113.77	1444	1548	1425	1877	1011	1444	1494.93	1.06	-50707	1565	1504	1467	1406	1369	1486	1388	597	433	500	1010	1	1	119368998	1773	-5.71	4.24	12	1.02	-260.00	350.00	2360	20241016	-37.08	800	20240627	85.62	1599	-7.13	20250121	1346	10.33	20250120	2360	-37.08	20241016	800	85.62	20240627	0.05	N	006490	500	596 억	1261008	N	N	0	N	N
13	20250123	130221	57	100.00	KOSPI	통신	N	N	N	N	N	1493	49	2	3.39	1705829677	1140882	106.81	1444	1548	1425	1877	1011	1444	1495.19	1.06	-44611	1565	1504	1467	1406	1369	1486	1388	597	433	500	1010	1	1	119368998	1782	-5.74	4.27	12	0.96	-260.00	350.00	2360	20241016	-36.74	800	20240627	86.62	1599	-6.63	20250121	1346	10.92	20250120	2360	-36.74	20241016	800	86.62	20240627	0.05	N	006490	500	596 억	1261008	N	N	0	N	N
14	20250123	120222	57	100.00	KOSPI	통신	N	N	N	N	N	1502	58	2	4.02	1573484143	1052171	98.51	1444	1548	1425	1877	1011	1444	1495.46	1.06	-18480	1565	1504	1467	1406	1369	1486	1388	597	433	500	1010	1	1	119368998	1793	-5.78	4.29	12	0.88	-260.00	350.00	2360	20241016	-36.36	800	20240627	87.75	1599	-6.07	20250121	1346	11.59	20250120	2360	-36.36	20241016	800	87.75	20240627	0.05	N	006490	500	596 억	1261008	N	N	0	N	N
15	20250123	110222	57	100.00	KOSPI	통신	N	N	N	N	N	1525	81	2	5.61	1029132190	694855	65.05	1444	1525	1425	1877	1011	1444	1481.07	1.06	-23547	1565	1504	1467	1406	1369	1486	1388	597	433	500	1010	1	1	119368998	1820	-5.87	4.36	12	0.58	-260.00	350.00	2360	20241016	-35.38	800	20240627	90.62	1599	-4.63	20250121	1346	13.30	20250120	2360	-35.38	20241016	800	90.62	20240627	0.05	N	006490	500	596 억	1261008	N	N	0	N	N
16	20250123	100221	57	100.00	KOSPI	통신	N	N	N	N	N	1456	12	2	0.83	343364113	235842	22.08	1444	1482	1425	1877	1011	1444	1455.91	1.06	-44770	1565	1504	1467	1406	1369	1486	1388	597	433	500	1010	1	1	119368998	1738	-5.60	4.16	12	0.20	-260.00	350.00	2360	20241016	-38.31	800	20240627	82.00	1599	-8.94	20250121	1346	8.17	20250120	2360	-38.31	20241016	800	82.00	20240627	0.05	N	006490	500	596 억	1261008	N	N	0	N	N
17	20250123	090221	57	100.00	KOSPI	통신	N	N	N	N	N	1443	-1	5	-0.07	13609973	9491	0.89	1444	1444	1428	1877	1011	1444	1433.99	1.06	-1571	1565	1504	1467	1406	1369	1486	1388	597	433	500	1010	1	1	119368998	1722	-5.55	4.12	12	0.01	-260.00	350.00	2360	20241016	-38.86	800	20240627	80.38	1599	-9.76	20250121	1346	7.21	20250120	2360	-38.86	20241016	800	80.38	20240627	0.05	N	006490	500	596 억	1261008	N	N	0	N	N
18	20250122	160220	57	100.00	KOSPI	통신	N	N	N	N	N	1444	-87	5	-5.68	1567050762	1059556	27.57	1505	1528	1430	1990	1072	1531	1479.01	1.14	-106915	1742	1636	1493	1387	1244	1689	1440	597	459	500	1070	1	1	119368998	1724	-5.55	4.13	12	0.89	-260.00	350.00	2360	20241016	-38.81	800	20240627	80.50	1599	-9.69	20250121	1346	7.28	20250120	2360	-38.81	20241016	800	80.50	20240627	0.05	N	006490	500	596 억	1360824	N	N	22	N	N
19	20250122	150220	57	100.00	KOSPI	통신	N	N	N	N	N	1436	-95	5	-6.21	1438381801	970310	25.25	1505	1528	1430	1990	1072	1531	1482.39	1.14	-68696	1742	1636	1493	1387	1244	1689	1440	597	459	500	1070	1	1	119368998	1714	-5.52	4.10	12	0.81	-260.00	350.00	2360	20241016	-39.15	800	20240627	79.50	1599	-10.19	20250121	1346	6.69	20250120	2360	-39.15	20241016	800	79.50	20240627	0.05	N	006490	500	596 억	1360824	N	N	22	N	N
20	20250122	140220	57	100.00	KOSPI	통신	N	N	N	N	N	1476	-55	5	-3.59	1054466559	706438	18.38	1505	1528	1471	1990	1072	1531	1492.65	1.14	-15083	1742	1636	1493	1387	1244	1689	1440	597	459	500	1070	1	1	119368998	1762	-5.68	4.22	12	0.59	-260.00	350.00	2360	20241016	-37.46	800	20240627	84.50	1599	-7.69	20250121	1346	9.66	20250120	2360	-37.46	20241016	800	84.50	20240627	0.05	N	006490	500	596 억	1360824	N	N	22	N	N
21	20250122	130220	57	100.00	KOSPI	통신	N	N	N	N	N	1480	-51	5	-3.33	951140671	636770	16.57	1505	1528	1471	1990	1072	1531	1493.70	1.14	-11199	1742	1636	1493	1387	1244	1689	1440	597	459	500	1070	1	1	119368998	1767	-5.69	4.23	12	0.53	-260.00	350.00	2360	20241016	-37.29	800	20240627	85.00	1599	-7.44	20250121	1346	9.96	20250120	2360	-37.29	20241016	800	85.00	20240627	0.05	N	006490	500	596 억	1360824	N	N	22	N	N
22	20250122	120219	57	100.00	KOSPI	통신	N	N	N	N	N	1486	-45	5	-2.94	885192622	592397	15.42	1505	1528	1471	1990	1072	1531	1494.26	1.14	-184	1742	1636	1493	1387	1244	1689	1440	597	459	500	1070	1	1	119368998	1774	-5.72	4.25	12	0.50	-260.00	350.00	2360	20241016	-37.03	800	20240627	85.75	1599	-7.07	20250121	1346	10.40	20250120	2360	-37.03	20241016	800	85.75	20240627	0.05	N	006490	500	596 억	1360824	N	N	22	N	N
23	20250122	110220	57	100.00	KOSPI	통신	N	N	N	N	N	1485	-46	5	-3.00	781495134	522591	13.60	1505	1528	1471	1990	1072	1531	1495.42	1.14	-2796	1742	1636	1493	1387	1244	1689	1440	597	459	500	1070	1	1	119368998	1773	-5.71	4.24	12	0.44	-260.00	350.00	2360	20241016	-37.08	800	20240627	85.62	1599	-7.13	20250121	1346	10.33	20250120	2360	-37.08	20241016	800	85.62	20240627	0.05	N	006490	500	596 억	1360824	N	N	22	N	N
24	20250122	100220	57	100.00	KOSPI	통신	N	N	N	N	N	1515	-16	5	-1.05	475925536	317951	8.27	1505	1525	1471	1990	1072	1531	1496.85	1.14	64401	1742	1636	1493	1387	1244	1689	1440	597	459	500	1070	1	1	119368998	1808	-5.83	4.33	12	0.27	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	1599	-5.25	20250121	1346	12.56	20250120	2360	-35.81	20241016	800	89.38	20240627	0.05	N	006490	500	596 억	1360824	N	N	22	N	N
25	20250122	090221	57	100.00	KOSPI	통신	N	N	N	N	N	1501	-30	5	-1.96	112055004	74431	1.94	1505	1525	1491	1990	1072	1531	1505.49	1.14	16670	1742	1636	1493	1387	1244	1689	1440	597	459	500	1070	1	1	119368998	1792	-5.77	4.29	12	0.06	-260.00	350.00	2360	20241016	-36.40	800	20240627	87.62	1599	-6.13	20250121	1346	11.52	20250120	2360	-36.40	20241016	800	87.62	20240627	0.05	N	006490	500	596 억	1360824	N	N	22	N	N
26	20250121	160220	57	100.00	KOSPI	통신	N	N	N	N	N	1531	146	2	10.54	5688887909	3799968	508.52	1385	1599	1350	1800	970	1385	1497.08	1.00	174812	1493	1438	1392	1337	1291	1416	1315	597	415	500	960	1	1	119368998	1828	-5.89	4.37	12	3.18	-260.00	350.00	2360	20241016	-35.13	800	20240627	91.38	1599	-4.25	20250121	1346	13.74	20250120	2360	-35.13	20241016	800	91.38	20240627	0.06	N	006490	500	596 억	1198066	N	N	22	N	N
27	20250121	150220	57	100.00	KOSPI	통신	N	N	N	N	N	1536	151	2	10.90	5474137010	3660443	489.85	1385	1599	1350	1800	970	1385	1495.48	1.00	187278	1493	1438	1392	1337	1291	1416	1315	597	415	500	960	1	1	119368998	1834	-5.91	4.39	12	3.07	-260.00	350.00	2360	20241016	-34.92	800	20240627	92.00	1599	-3.94	20250121	1346	14.12	20250120	2360	-34.92	20241016	800	92.00	20240627	0.06	N	006490	500	596 억	1198066	N	N	52	N	N
28	20250121	140220	57	100.00	KOSPI	통신	N	N	N	N	N	1537	152	2	10.97	4526030083	3042147	407.11	1385	1599	1350	1800	970	1385	1487.77	1.00	39821	1493	1438	1392	1337	1291	1416	1315	597	415	500	960	1	1	119368998	1835	-5.91	4.39	12	2.55	-260.00	350.00	2360	20241016	-34.87	800	20240627	92.12	1599	-3.88	20250121	1346	14.19	20250120	2360	-34.87	20241016	800	92.12	20240627	0.06	N	006490	500	596 억	1198066	N	N	52	N	N
29	20250121	130220	57	100.00	KOSPI	통신	N	N	N	N	N	1478	93	2	6.71	2578942407	1776858	237.78	1385	1514	1350	1800	970	1385	1451.41	1.00	-8082	1493	1438	1392	1337	1291	1416	1315	597	415	500	960	1	1	119368998	1764	-5.68	4.22	12	1.49	-260.00	350.00	2360	20241016	-37.37	800	20240627	84.75	1562	-5.38	20250109	1346	9.81	20250120	2360	-37.37	20241016	800	84.75	20240627	0.06	N	006490	500	596 억	1198066	N	N	52	N	N
30	20250121	120219	57	100.00	KOSPI	통신	N	N	N	N	N	1461	76	2	5.49	2270921062	1567155	209.72	1385	1514	1350	1800	970	1385	1449.07	1.00	9886	1493	1438	1392	1337	1291	1416	1315	597	415	500	960	1	1	119368998	1744	-5.62	4.17	12	1.31	-260.00	350.00	2360	20241016	-38.09	800	20240627	82.62	1562	-6.47	20250109	1346	8.54	20250120	2360	-38.09	20241016	800	82.62	20240627	0.06	N	006490	500	596 억	1198066	N	N	52	N	N
31	20250121	110213	57	100.00	KOSPI	통신	N	N	N	N	N	1440	55	2	3.97	661687847	475575	63.64	1385	1450	1350	1800	970	1385	1391.34	1.00	59670	1493	1438	1392	1337	1291	1416	1315	597	415	500	960	1	1	119368998	1719	-5.54	4.11	12	0.40	-260.00	350.00	2360	20241016	-38.98	800	20240627	80.00	1562	-7.81	20250109	1346	6.98	20250120	2360	-38.98	20241016	800	80.00	20240627	0.06	N	006490	500	596 억	1198066	N	N	52	N	N
32	20250121	100211	57	100.00	KOSPI	통신	N	N	N	N	N	1367	-18	5	-1.30	202544588	148165	19.83	1385	1394	1350	1800	970	1385	1367.02	1.00	38683	1493	1438	1392	1337	1291	1416	1315	597	415	500	960	1	1	119368998	1632	-5.26	3.91	12	0.12	-260.00	350.00	2360	20241016	-42.08	800	20240627	70.88	1562	-12.48	20250109	1346	1.56	20250120	2360	-42.08	20241016	800	70.88	20240627	0.06	N	006490	500	596 억	1198066	N	N	52	N	N
33	20250121	090220	57	100.00	KOSPI	통신	N	N	N	N	N	1379	-6	5	-0.43	8458198	6107	0.82	1385	1394	1379	1800	970	1385	1385.00	1.00	-5804	1493	1438	1392	1337	1291	1416	1315	597	415	500	960	1	1	119368998	1646	-5.30	3.94	12	0.01	-260.00	350.00	2360	20241016	-41.57	800	20240627	72.38	1562	-11.72	20250109	1346	2.45	20250120	2360	-41.57	20241016	800	72.38	20240627	0.06	N	006490	500	596 억	1198066	N	N	52	N	N
34	20250120	160219	57	100.00	KOSPI	통신	N	N	N	N	N	1385	-45	5	-3.15	1030993938	742247	247.79	1432	1447	1346	1859	1001	1430	1389.02	0.92	99317	1462	1446	1436	1420	1410	1441	1415	597	429	500	1000	1	1	119368998	1653	-5.33	3.96	12	0.62	-260.00	350.00	2360	20241016	-41.31	800	20240627	73.12	1562	-11.33	20250109	1346	2.90	20250120	2360	-41.31	20241016	800	73.12	20240627	0.06	N	006490	500	596 억	1098370	N	N	52	N	N
35	20250120	150220	57	100.00	KOSPI	통신	N	N	N	N	N	1373	-57	5	-3.99	1000110168	719864	240.32	1432	1447	1346	1859	1001	1430	1389.30	0.92	109125	1462	1446	1436	1420	1410	1441	1415	597	429	500	1000	1	1	119368998	1639	-5.28	3.92	12	0.60	-260.00	350.00	2360	20241016	-41.82	800	20240627	71.62	1562	-12.10	20250109	1346	2.01	20250120	2360	-41.82	20241016	800	71.62	20240627	0.06	N	006490	500	596 억	1098370	N	N	22	N	N
36	20250120	140219	57	100.00	KOSPI	통신	N	N	N	N	N	1367	-63	5	-4.41	943697967	678781	226.61	1432	1447	1346	1859	1001	1430	1390.28	0.92	96009	1462	1446	1436	1420	1410	1441	1415	597	429	500	1000	1	1	119368998	1632	-5.26	3.91	12	0.57	-260.00	350.00	2360	20241016	-42.08	800	20240627	70.88	1562	-12.48	20250109	1346	1.56	20250120	2360	-42.08	20241016	800	70.88	20240627	0.06	N	006490	500	596 억	1098370	N	N	22	N	N
37	20250120	130218	57	100.00	KOSPI	통신	N	N	N	N	N	1360	-70	5	-4.90	853150844	612056	204.33	1432	1447	1349	1859	1001	1430	1393.91	0.92	85641	1462	1446	1436	1420	1410	1441	1415	597	429	500	1000	1	1	119368998	1623	-5.23	3.89	12	0.51	-260.00	350.00	2360	20241016	-42.37	800	20240627	70.00	1562	-12.93	20250109	1349	0.82	20250120	2360	-42.37	20241016	800	70.00	20240627	0.06	N	006490	500	596 억	1098370	N	N	22	N	N
38	20250120	120220	57	100.00	KOSPI	통신	N	N	N	N	N	1384	-46	5	-3.22	509043652	360404	120.32	1432	1447	1378	1859	1001	1430	1412.43	0.92	45726	1462	1446	1436	1420	1410	1441	1415	597	429	500	1000	1	1	119368998	1652	-5.32	3.95	12	0.30	-260.00	350.00	2360	20241016	-41.36	800	20240627	73.00	1562	-11.40	20250109	1378	0.44	20250120	2360	-41.36	20241016	800	73.00	20240627	0.06	N	006490	500	596 억	1098370	N	N	22	N	N
39	20250120	110219	57	100.00	KOSPI	통신	N	N	N	N	N	1428	-2	5	-0.14	163034049	113860	38.01	1432	1447	1425	1859	1001	1430	1431.88	0.92	19263	1462	1446	1436	1420	1410	1441	1415	597	429	500	1000	1	1	119368998	1705	-5.49	4.08	12	0.10	-260.00	350.00	2360	20241016	-39.49	800	20240627	78.50	1562	-8.58	20250109	1400	2.00	20250107	2360	-39.49	20241016	800	78.50	20240627	0.06	N	006490	500	596 억	1098370	N	N	22	N	N
40	20250120	100220	57	100.00	KOSPI	통신	N	N	N	N	N	1434	4	2	0.28	110495189	77174	25.76	1432	1447	1425	1859	1001	1430	1431.77	0.92	20636	1462	1446	1436	1420	1410	1441	1415	597	429	500	1000	1	1	119368998	1712	-5.52	4.10	12	0.06	-260.00	350.00	2360	20241016	-39.24	800	20240627	79.25	1562	-8.19	20250109	1400	2.43	20250107	2360	-39.24	20241016	800	79.25	20240627	0.06	N	006490	500	596 억	1098370	N	N	22	N	N
41	20250120	090219	57	100.00	KOSPI	통신	N	N	N	N	N	1432	2	2	0.14	5286558	3690	1.23	1432	1447	1432	1859	1001	1430	1432.67	0.92	-254	1462	1446	1436	1420	1410	1441	1415	597	429	500	1000	1	1	119368998	1709	-5.51	4.09	12	0.00	-260.00	350.00	2360	20241016	-39.32	800	20240627	79.00	1562	-8.32	20250109	1400	2.29	20250107	2360	-39.32	20241016	800	79.00	20240627	0.06	N	006490	500	596 억	1098370	N	N	22	N	N
42	20250117	160218	57	100.00	KOSPI	통신	N	N	N	N	N	1430	-10	5	-0.69	429869954	299130	76.66	1452	1452	1426	1872	1008	1440	1437.08	0.92	-4791	1488	1463	1450	1425	1412	1457	1419	597	432	500	1000	1	1	119368998	1707	-5.50	4.09	12	0.25	-260.00	350.00	2360	20241016	-39.41	800	20240627	78.75	1562	-8.45	20250109	1400	2.14	20250107	2360	-39.41	20241016	800	78.75	20240627	0.07	N	006490	500	596 억	1102335	N	N	22	N	N
43	20250117	150219	57	100.00	KOSPI	통신	N	N	N	N	N	1436	-4	5	-0.28	401236341	279148	71.54	1452	1452	1426	1872	1008	1440	1437.36	0.92	-4852	1488	1463	1450	1425	1412	1457	1419	597	432	500	1000	1	1	119368998	1714	-5.52	4.10	12	0.23	-260.00	350.00	2360	20241016	-39.15	800	20240627	79.50	1562	-8.07	20250109	1400	2.57	20250107	2360	-39.15	20241016	800	79.50	20240627	0.07	N	006490	500	596 억	1102335	N	N	45	N	N
44	20250117	140220	57	100.00	KOSPI	통신	N	N	N	N	N	1433	-7	5	-0.49	353935264	246213	63.10	1452	1452	1426	1872	1008	1440	1437.52	0.92	-5187	1488	1463	1450	1425	1412	1457	1419	597	432	500	1000	1	1	119368998	1711	-5.51	4.09	12	0.21	-260.00	350.00	2360	20241016	-39.28	800	20240627	79.12	1562	-8.26	20250109	1400	2.36	20250107	2360	-39.28	20241016	800	79.12	20240627	0.07	N	006490	500	596 억	1102335	N	N	45	N	N
45	20250117	130218	57	100.00	KOSPI	통신	N	N	N	N	N	1430	-10	5	-0.69	260046577	180575	46.28	1452	1452	1428	1872	1008	1440	1440.10	0.92	-3918	1488	1463	1450	1425	1412	1457	1419	597	432	500	1000	1	1	119368998	1707	-5.50	4.09	12	0.15	-260.00	350.00	2360	20241016	-39.41	800	20240627	78.75	1562	-8.45	20250109	1400	2.14	20250107	2360	-39.41	20241016	800	78.75	20240627	0.07	N	006490	500	596 억	1102335	N	N	45	N	N
46	20250117	120219	57	100.00	KOSPI	통신	N	N	N	N	N	1442	2	2	0.14	157674078	109490	28.06	1452	1452	1428	1872	1008	1440	1440.08	0.92	5518	1488	1463	1450	1425	1412	1457	1419	597	432	500	1000	1	1	119368998	1721	-5.55	4.12	12	0.09	-260.00	350.00	2360	20241016	-38.90	800	20240627	80.25	1562	-7.68	20250109	1400	3.00	20250107	2360	-38.90	20241016	800	80.25	20240627	0.07	N	006490	500	596 억	1102335	N	N	45	N	N
47	20250117	110219	57	100.00	KOSPI	통신	N	N	N	N	N	1449	9	2	0.62	128230667	89071	22.83	1452	1452	1428	1872	1008	1440	1439.65	0.92	3818	1488	1463	1450	1425	1412	1457	1419	597	432	500	1000	1	1	119368998	1730	-5.57	4.14	12	0.07	-260.00	350.00	2360	20241016	-38.60	800	20240627	81.12	1562	-7.23	20250109	1400	3.50	20250107	2360	-38.60	20241016	800	81.12	20240627	0.07	N	006490	500	596 억	1102335	N	N	45	N	N
48	20250117	100219	57	100.00	KOSPI	통신	N	N	N	N	N	1447	7	2	0.49	81337037	56518	14.48	1452	1452	1428	1872	1008	1440	1439.14	0.92	7409	1488	1463	1450	1425	1412	1457	1419	597	432	500	1000	1	1	119368998	1727	-5.57	4.13	12	0.05	-260.00	350.00	2360	20241016	-38.69	800	20240627	80.88	1562	-7.36	20250109	1400	3.36	20250107	2360	-38.69	20241016	800	80.88	20240627	0.07	N	006490	500	596 억	1102335	N	N	45	N	N
49	20250117	090219	57	100.00	KOSPI	통신	N	N	N	N	N	1441	1	2	0.07	10202026	7071	1.81	1452	1452	1436	1872	1008	1440	1442.80	0.92	-5216	1488	1463	1450	1425	1412	1457	1419	597	432	500	1000	1	1	119368998	1720	-5.54	4.12	12	0.01	-260.00	350.00	2360	20241016	-38.94	800	20240627	80.12	1562	-7.75	20250109	1400	2.93	20250107	2360	-38.94	20241016	800	80.12	20240627	0.07	N	006490	500	596 억	1102335	N	N	45	N	N
50	20250116	160218	57	100.00	KOSPI	통신	N	N	N	N	N	1440	-20	5	-1.37	564397401	389860	47.37	1457	1475	1437	1898	1022	1460	1447.70	0.92	4968	1586	1523	1477	1414	1368	1500	1391	597	438	500	1020	1	1	119368998	1719	-5.54	4.11	12	0.33	-260.00	350.00	2360	20241016	-38.98	800	20240627	80.00	1562	-7.81	20250109	1400	2.86	20250107	2360	-38.98	20241016	800	80.00	20240627	0.06	N	006490	500	596 억	1097678	N	N	45	N	N
51	20250116	150210	57	100.00	KOSPI	통신	N	N	N	N	N	1440	-20	5	-1.37	524047320	361883	43.97	1457	1475	1438	1898	1022	1460	1448.11	0.92	5352	1586	1523	1477	1414	1368	1500	1391	597	438	500	1020	1	1	119368998	1719	-5.54	4.11	12	0.30	-260.00	350.00	2360	20241016	-38.98	800	20240627	80.00	1562	-7.81	20250109	1400	2.86	20250107	2360	-38.98	20241016	800	80.00	20240627	0.06	N	006490	500	596 억	1097678	N	N	6	N	N
52	20250116	140219	57	100.00	KOSPI	통신	N	N	N	N	N	1445	-15	5	-1.03	411264737	283755	34.48	1457	1475	1439	1898	1022	1460	1449.37	0.92	23050	1586	1523	1477	1414	1368	1500	1391	597	438	500	1020	1	1	119368998	1725	-5.56	4.13	12	0.24	-260.00	350.00	2360	20241016	-38.77	800	20240627	80.62	1562	-7.49	20250109	1400	3.21	20250107	2360	-38.77	20241016	800	80.62	20240627	0.06	N	006490	500	596 억	1097678	N	N	6	N	N
53	20250116	130219	57	100.00	KOSPI	통신	N	N	N	N	N	1448	-12	5	-0.82	376077591	259442	31.52	1457	1475	1439	1898	1022	1460	1449.56	0.92	21494	1586	1523	1477	1414	1368	1500	1391	597	438	500	1020	1	1	119368998	1728	-5.57	4.14	12	0.22	-260.00	350.00	2360	20241016	-38.64	800	20240627	81.00	1562	-7.30	20250109	1400	3.43	20250107	2360	-38.64	20241016	800	81.00	20240627	0.06	N	006490	500	596 억	1097678	N	N	6	N	N
54	20250116	120219	57	100.00	KOSPI	통신	N	N	N	N	N	1458	-2	5	-0.14	337400891	232687	28.27	1457	1475	1439	1898	1022	1460	1450.02	0.92	19417	1586	1523	1477	1414	1368	1500	1391	597	438	500	1020	1	1	119368998	1740	-5.61	4.17	12	0.19	-260.00	350.00	2360	20241016	-38.22	800	20240627	82.25	1562	-6.66	20250109	1400	4.14	20250107	2360	-38.22	20241016	800	82.25	20240627	0.06	N	006490	500	596 억	1097678	N	N	6	N	N
55	20250116	110219	57	100.00	KOSPI	통신	N	N	N	N	N	1444	-16	5	-1.10	301050721	207580	25.22	1457	1475	1439	1898	1022	1460	1450.29	0.92	21313	1586	1523	1477	1414	1368	1500	1391	597	438	500	1020	1	1	119368998	1724	-5.55	4.13	12	0.17	-260.00	350.00	2360	20241016	-38.81	800	20240627	80.50	1562	-7.55	20250109	1400	3.14	20250107	2360	-38.81	20241016	800	80.50	20240627	0.06	N	006490	500	596 억	1097678	N	N	6	N	N
56	20250116	100219	57	100.00	KOSPI	통신	N	N	N	N	N	1462	2	2	0.14	176161678	121484	14.76	1457	1475	1439	1898	1022	1460	1450.08	0.92	35321	1586	1523	1477	1414	1368	1500	1391	597	438	500	1020	1	1	119368998	1745	-5.62	4.18	12	0.10	-260.00	350.00	2360	20241016	-38.05	800	20240627	82.75	1562	-6.40	20250109	1400	4.43	20250107	2360	-38.05	20241016	800	82.75	20240627	0.06	N	006490	500	596 억	1097678	N	N	6	N	N
57	20250116	090219	57	100.00	KOSPI	통신	N	N	N	N	N	1446	-14	5	-0.96	10239776	7045	0.86	1457	1457	1446	1898	1022	1460	1453.48	0.92	1376	1586	1523	1477	1414	1368	1500	1391	597	438	500	1020	1	1	119368998	1726	-5.56	4.13	12	0.01	-260.00	350.00	2360	20241016	-38.73	800	20240627	80.75	1562	-7.43	20250109	1400	3.29	20250107	2360	-38.73	20241016	800	80.75	20240627	0.06	N	006490	500	596 억	1097678	N	N	6	N	N
58	20250115	160218	57	100.00	KOSPI	통신	N	N	N	N	N	1460	-67	5	-4.39	1199121758	820306	57.17	1527	1540	1431	1985	1069	1527	1461.80	1.12	-225271	1599	1562	1508	1471	1417	1581	1490	597	458	500	1060	1	1	119368998	1743	-5.62	4.17	12	0.69	-260.00	350.00	2360	20241016	-38.14	800	20240627	82.50	1562	-6.53	20250109	1400	4.29	20250107	2360	-38.14	20241016	800	82.50	20240627	0.06	N	006490	500	596 억	1331483	N	N	6	N	N
59	20250115	150219	57	100.00	KOSPI	통신	N	N	N	N	N	1451	-76	5	-4.98	1138071324	778292	54.24	1527	1540	1431	1985	1069	1527	1462.27	1.12	-222053	1599	1562	1508	1471	1417	1581	1490	597	458	500	1060	1	1	119368998	1732	-5.58	4.15	12	0.65	-260.00	350.00	2360	20241016	-38.52	800	20240627	81.38	1562	-7.11	20250109	1400	3.64	20250107	2360	-38.52	20241016	800	81.38	20240627	0.06	N	006490	500	596 억	1331483	N	N	14	N	N
60	20250115	140219	57	100.00	KOSPI	통신	N	N	N	N	N	1447	-80	5	-5.24	1055776747	721463	50.28	1527	1540	1431	1985	1069	1527	1463.38	1.12	-210862	1599	1562	1508	1471	1417	1581	1490	597	458	500	1060	1	1	119368998	1727	-5.57	4.13	12	0.60	-260.00	350.00	2360	20241016	-38.69	800	20240627	80.88	1562	-7.36	20250109	1400	3.36	20250107	2360	-38.69	20241016	800	80.88	20240627	0.06	N	006490	500	596 억	1331483	N	N	14	N	N
61	20250115	130219	57	100.00	KOSPI	통신	N	N	N	N	N	1448	-79	5	-5.17	1022793621	698689	48.70	1527	1540	1431	1985	1069	1527	1463.88	1.12	-208663	1599	1562	1508	1471	1417	1581	1490	597	458	500	1060	1	1	119368998	1728	-5.57	4.14	12	0.59	-260.00	350.00	2360	20241016	-38.64	800	20240627	81.00	1562	-7.30	20250109	1400	3.43	20250107	2360	-38.64	20241016	800	81.00	20240627	0.06	N	006490	500	596 억	1331483	N	N	14	N	N
62	20250115	120219	57	100.00	KOSPI	통신	N	N	N	N	N	1436	-91	5	-5.96	941866735	642684	44.79	1527	1540	1431	1985	1069	1527	1465.52	1.12	-176661	1599	1562	1508	1471	1417	1581	1490	597	458	500	1060	1	1	119368998	1714	-5.52	4.10	12	0.54	-260.00	350.00	2360	20241016	-39.15	800	20240627	79.50	1562	-8.07	20250109	1400	2.57	20250107	2360	-39.15	20241016	800	79.50	20240627	0.06	N	006490	500	596 억	1331483	N	N	14	N	N
63	20250115	110219	57	100.00	KOSPI	통신	N	N	N	N	N	1443	-84	5	-5.50	823314468	560307	39.05	1527	1540	1431	1985	1069	1527	1469.40	1.12	-162934	1599	1562	1508	1471	1417	1581	1490	597	458	500	1060	1	1	119368998	1722	-5.55	4.12	12	0.47	-260.00	350.00	2360	20241016	-38.86	800	20240627	80.38	1562	-7.62	20250109	1400	3.07	20250107	2360	-38.86	20241016	800	80.38	20240627	0.06	N	006490	500	596 억	1331483	N	N	14	N	N
64	20250115	100218	57	100.00	KOSPI	통신	N	N	N	N	N	1474	-53	5	-3.47	459637461	309715	21.59	1527	1540	1462	1985	1069	1527	1484.07	1.12	-104784	1599	1562	1508	1471	1417	1581	1490	597	458	500	1060	1	1	119368998	1759	-5.67	4.21	12	0.26	-260.00	350.00	2360	20241016	-37.54	800	20240627	84.25	1562	-5.63	20250109	1400	5.29	20250107	2360	-37.54	20241016	800	84.25	20240627	0.06	N	006490	500	596 억	1331483	N	N	14	N	N
65	20250115	090219	57	100.00	KOSPI	통신	N	N	N	N	N	1513	-14	5	-0.92	28093559	18448	1.29	1527	1540	1511	1985	1069	1527	1522.85	1.12	-10720	1599	1562	1508	1471	1417	1581	1490	597	458	500	1060	1	1	119368998	1806	-5.82	4.32	12	0.02	-260.00	350.00	2360	20241016	-35.89	800	20240627	89.12	1562	-3.14	20250109	1400	8.07	20250107	2360	-35.89	20241016	800	89.12	20240627	0.06	N	006490	500	596 억	1331483	N	N	14	N	N
66	20250114	160217	57	100.00	KOSPI	통신	N	N	N	N	N	1527	63	2	4.30	2119790282	1411560	282.68	1500	1545	1454	1903	1025	1464	1501.73	1.13	-21149	1500	1482	1448	1430	1396	1491	1439	597	439	500	1020	1	1	119368998	1823	-5.87	4.36	12	1.18	-260.00	350.00	2360	20241016	-35.30	800	20240627	90.88	1562	-2.24	20250109	1400	9.07	20250107	2360	-35.30	20241016	800	90.88	20240627	0.06	N	006490	500	596 억	1353721	N	N	14	N	N
67	20250114	150217	57	100.00	KOSPI	통신	N	N	N	N	N	1529	65	2	4.44	1985573422	1324039	265.16	1500	1545	1454	1903	1025	1464	1499.63	1.13	-34753	1500	1482	1448	1430	1396	1491	1439	597	439	500	1020	1	1	119368998	1825	-5.88	4.37	12	1.11	-260.00	350.00	2360	20241016	-35.21	800	20240627	91.12	1562	-2.11	20250109	1400	9.21	20250107	2360	-35.21	20241016	800	91.12	20240627	0.06	N	006490	500	596 억	1353721	N	N	83	N	N
68	20250114	140217	57	100.00	KOSPI	통신	N	N	N	N	N	1485	21	2	1.43	1399746663	938787	188.01	1500	1545	1454	1903	1025	1464	1491.02	1.13	-103015	1500	1482	1448	1430	1396	1491	1439	597	439	500	1020	1	1	119368998	1773	-5.71	4.24	12	0.79	-260.00	350.00	2360	20241016	-37.08	800	20240627	85.62	1562	-4.93	20250109	1400	6.07	20250107	2360	-37.08	20241016	800	85.62	20240627	0.06	N	006490	500	596 억	1353721	N	N	83	N	N
69	20250114	130218	57	100.00	KOSPI	통신	N	N	N	N	N	1459	-5	5	-0.34	1154726695	774258	155.06	1500	1545	1454	1903	1025	1464	1491.40	1.13	-77759	1500	1482	1448	1430	1396	1491	1439	597	439	500	1020	1	1	119368998	1742	-5.61	4.17	12	0.65	-260.00	350.00	2360	20241016	-38.18	800	20240627	82.38	1562	-6.59	20250109	1400	4.21	20250107	2360	-38.18	20241016	800	82.38	20240627	0.06	N	006490	500	596 억	1353721	N	N	83	N	N
70	20250114	120217	57	100.00	KOSPI	통신	N	N	N	N	N	1475	11	2	0.75	1028004209	687578	137.70	1500	1545	1454	1903	1025	1464	1495.11	1.13	-31813	1500	1482	1448	1430	1396	1491	1439	597	439	500	1020	1	1	119368998	1761	-5.67	4.21	12	0.58	-260.00	350.00	2360	20241016	-37.50	800	20240627	84.38	1562	-5.57	20250109	1400	5.36	20250107	2360	-37.50	20241016	800	84.38	20240627	0.06	N	006490	500	596 억	1353721	N	N	83	N	N
71	20250114	110218	57	100.00	KOSPI	통신	N	N	N	N	N	1477	13	2	0.89	955898010	638561	127.88	1500	1545	1454	1903	1025	1464	1496.96	1.13	-43176	1500	1482	1448	1430	1396	1491	1439	597	439	500	1020	1	1	119368998	1763	-5.68	4.22	12	0.53	-260.00	350.00	2360	20241016	-37.42	800	20240627	84.62	1562	-5.44	20250109	1400	5.50	20250107	2360	-37.42	20241016	800	84.62	20240627	0.06	N	006490	500	596 억	1353721	N	N	83	N	N
72	20250114	100217	57	100.00	KOSPI	통신	N	N	N	N	N	1491	27	2	1.84	646236635	427762	85.67	1500	1545	1468	1903	1025	1464	1510.74	1.13	-9197	1500	1482	1448	1430	1396	1491	1439	597	439	500	1020	1	1	119368998	1780	-5.73	4.26	12	0.36	-260.00	350.00	2360	20241016	-36.82	800	20240627	86.38	1562	-4.55	20250109	1400	6.50	20250107	2360	-36.82	20241016	800	86.38	20240627	0.06	N	006490	500	596 억	1353721	N	N	83	N	N
73	20250114	090217	57	100.00	KOSPI	통신	N	N	N	N	N	1478	14	2	0.96	16294961	10944	2.19	1500	1500	1472	1903	1025	1464	1488.94	1.13	721	1500	1482	1448	1430	1396	1491	1439	597	439	500	1020	1	1	119368998	1764	-5.68	4.22	12	0.01	-260.00	350.00	2360	20241016	-37.37	800	20240627	84.75	1562	-5.38	20250109	1400	5.57	20250107	2360	-37.37	20241016	800	84.75	20240627	0.06	N	006490	500	596 억	1353721	N	N	83	N	N
74	20250113	160216	57	100.00	KOSPI	통신	N	N	N	N	N	1464	-1	5	-0.07	711374753	493917	71.66	1445	1466	1414	1904	1026	1465	1440.26	1.11	29870	1514	1489	1461	1436	1408	1475	1422	597	439	500	1020	1	1	119368998	1748	-5.63	4.18	12	0.41	-260.00	350.00	2360	20241016	-37.97	800	20240627	83.00	1562	-6.27	20250109	1400	4.57	20250107	2360	-37.97	20241016	800	83.00	20240627	0.07	N	006490	500	596 억	1322061	N	N	83	N	N
75	20250113	150217	57	100.00	KOSPI	통신	N	N	N	N	N	1465	0	3	0.00	679926851	472417	68.54	1445	1465	1414	1904	1026	1465	1439.25	1.11	28702	1514	1489	1461	1436	1408	1475	1422	597	439	500	1020	1	1	119368998	1749	-5.63	4.19	12	0.40	-260.00	350.00	2360	20241016	-37.92	800	20240627	83.12	1562	-6.21	20250109	1400	4.64	20250107	2360	-37.92	20241016	800	83.12	20240627	0.07	N	006490	500	596 억	1322061	N	N	96	N	N
76	20250113	140215	57	100.00	KOSPI	통신	N	N	N	N	N	1446	-19	5	-1.30	554939384	386392	56.06	1445	1458	1414	1904	1026	1465	1436.21	1.11	11558	1514	1489	1461	1436	1408	1475	1422	597	439	500	1020	1	1	119368998	1726	-5.56	4.13	12	0.32	-260.00	350.00	2360	20241016	-38.73	800	20240627	80.75	1562	-7.43	20250109	1400	3.29	20250107	2360	-38.73	20241016	800	80.75	20240627	0.07	N	006490	500	596 억	1322061	N	N	96	N	N
77	20250113	130214	57	100.00	KOSPI	통신	N	N	N	N	N	1448	-17	5	-1.16	510791368	355891	51.63	1445	1458	1414	1904	1026	1465	1435.25	1.11	6648	1514	1489	1461	1436	1408	1475	1422	597	439	500	1020	1	1	119368998	1728	-5.57	4.14	12	0.30	-260.00	350.00	2360	20241016	-38.64	800	20240627	81.00	1562	-7.30	20250109	1400	3.43	20250107	2360	-38.64	20241016	800	81.00	20240627	0.07	N	006490	500	596 억	1322061	N	N	96	N	N
78	20250113	120214	57	100.00	KOSPI	통신	N	N	N	N	N	1448	-17	5	-1.16	471167126	328523	47.66	1445	1458	1414	1904	1026	1465	1434.20	1.11	-5052	1514	1489	1461	1436	1408	1475	1422	597	439	500	1020	1	1	119368998	1728	-5.57	4.14	12	0.28	-260.00	350.00	2360	20241016	-38.64	800	20240627	81.00	1562	-7.30	20250109	1400	3.43	20250107	2360	-38.64	20241016	800	81.00	20240627	0.07	N	006490	500	596 억	1322061	N	N	96	N	N
79	20250113	110214	57	100.00	KOSPI	통신	N	N	N	N	N	1445	-20	5	-1.37	423673890	295736	42.91	1445	1455	1414	1904	1026	1465	1432.61	1.11	-19275	1514	1489	1461	1436	1408	1475	1422	597	439	500	1020	1	1	119368998	1725	-5.56	4.13	12	0.25	-260.00	350.00	2360	20241016	-38.77	800	20240627	80.62	1562	-7.49	20250109	1400	3.21	20250107	2360	-38.77	20241016	800	80.62	20240627	0.07	N	006490	500	596 억	1322061	N	N	96	N	N
80	20250113	100214	57	100.00	KOSPI	통신	N	N	N	N	N	1454	-11	5	-0.75	337414996	236005	34.24	1445	1455	1414	1904	1026	1465	1429.69	1.11	-31781	1514	1489	1461	1436	1408	1475	1422	597	439	500	1020	1	1	119368998	1736	-5.59	4.15	12	0.20	-260.00	350.00	2360	20241016	-38.39	800	20240627	81.75	1562	-6.91	20250109	1400	3.86	20250107	2360	-38.39	20241016	800	81.75	20240627	0.07	N	006490	500	596 억	1322061	N	N	96	N	N
81	20250113	090215	57	100.00	KOSPI	통신	N	N	N	N	N	1445	-20	5	-1.37	52160978	36028	5.23	1445	1453	1444	1904	1026	1465	1447.79	1.11	1841	1514	1489	1461	1436	1408	1475	1422	597	439	500	1020	1	1	119368998	1725	-5.56	4.13	12	0.03	-260.00	350.00	2360	20241016	-38.77	800	20240627	80.62	1562	-7.49	20250109	1400	3.21	20250107	2360	-38.77	20241016	800	80.62	20240627	0.07	N	006490	500	596 억	1322061	N	N	96	N	N
82	20250110	160213	57	100.00	KOSPI	통신	N	N	N	N	N	1465	29	2	2.02	990590004	682120	59.68	1470	1486	1433	1866	1006	1436	1452.22	1.10	14362	1604	1519	1477	1392	1350	1499	1372	597	430	500	1000	1	1	119368998	1749	-5.63	4.19	12	0.57	-260.00	350.00	2360	20241016	-37.92	800	20240627	83.12	1562	-6.21	20250109	1400	4.64	20250107	2360	-37.92	20241016	800	83.12	20240627	0.07	N	006490	500	596 억	1310456	N	N	96	N	N
83	20250110	150214	57	100.00	KOSPI	통신	N	N	N	N	N	1470	34	2	2.37	924229736	636808	55.72	1470	1486	1433	1866	1006	1436	1451.35	1.10	17501	1604	1519	1477	1392	1350	1499	1372	597	430	500	1000	1	1	119368998	1755	-5.65	4.20	12	0.53	-260.00	350.00	2360	20241016	-37.71	800	20240627	83.75	1562	-5.89	20250109	1400	5.00	20250107	2360	-37.71	20241016	800	83.75	20240627	0.07	N	006490	500	596 억	1310456	N	N	3	N	N
84	20250110	140214	57	100.00	KOSPI	통신	N	N	N	N	N	1453	17	2	1.18	691489158	478720	41.88	1470	1470	1433	1866	1006	1436	1444.45	1.10	-32390	1604	1519	1477	1392	1350	1499	1372	597	430	500	1000	1	1	119368998	1734	-5.59	4.15	12	0.40	-260.00	350.00	2360	20241016	-38.43	800	20240627	81.62	1562	-6.98	20250109	1400	3.79	20250107	2360	-38.43	20241016	800	81.62	20240627	0.07	N	006490	500	596 억	1310456	N	N	3	N	N
85	20250110	130214	57	100.00	KOSPI	통신	N	N	N	N	N	1439	3	2	0.21	601196586	416214	36.42	1470	1470	1433	1866	1006	1436	1444.44	1.10	-41288	1604	1519	1477	1392	1350	1499	1372	597	430	500	1000	1	1	119368998	1718	-5.53	4.11	12	0.35	-260.00	350.00	2360	20241016	-39.03	800	20240627	79.88	1562	-7.87	20250109	1400	2.79	20250107	2360	-39.03	20241016	800	79.88	20240627	0.07	N	006490	500	596 억	1310456	N	N	3	N	N
86	20250110	120213	57	100.00	KOSPI	통신	N	N	N	N	N	1437	1	2	0.07	547127483	378578	33.12	1470	1470	1433	1866	1006	1436	1445.22	1.10	-39003	1604	1519	1477	1392	1350	1499	1372	597	430	500	1000	1	1	119368998	1715	-5.53	4.11	12	0.32	-260.00	350.00	2360	20241016	-39.11	800	20240627	79.62	1562	-8.00	20250109	1400	2.64	20250107	2360	-39.11	20241016	800	79.62	20240627	0.07	N	006490	500	596 억	1310456	N	N	3	N	N
87	20250110	110213	57	100.00	KOSPI	통신	N	N	N	N	N	1442	6	2	0.42	429989930	297217	26.00	1470	1470	1435	1866	1006	1436	1446.72	1.10	-15741	1604	1519	1477	1392	1350	1499	1372	597	430	500	1000	1	1	119368998	1721	-5.55	4.12	12	0.25	-260.00	350.00	2360	20241016	-38.90	800	20240627	80.25	1562	-7.68	20250109	1400	3.00	20250107	2360	-38.90	20241016	800	80.25	20240627	0.07	N	006490	500	596 억	1310456	N	N	3	N	N
88	20250110	100214	57	100.00	KOSPI	통신	N	N	N	N	N	1443	7	2	0.49	224608868	154825	13.55	1470	1470	1436	1866	1006	1436	1450.73	1.10	-29723	1604	1519	1477	1392	1350	1499	1372	597	430	500	1000	1	1	119368998	1722	-5.55	4.12	12	0.13	-260.00	350.00	2360	20241016	-38.86	800	20240627	80.38	1562	-7.62	20250109	1400	3.07	20250107	2360	-38.86	20241016	800	80.38	20240627	0.07	N	006490	500	596 억	1310456	N	N	3	N	N
89	20250110	090214	57	100.00	KOSPI	통신	N	N	N	N	N	1453	17	2	1.18	34190795	23394	2.05	1470	1470	1451	1866	1006	1436	1461.52	1.10	-5145	1604	1519	1477	1392	1350	1499	1372	597	430	500	1000	1	1	119368998	1734	-5.59	4.15	12	0.02	-260.00	350.00	2360	20241016	-38.43	800	20240627	81.62	1562	-6.98	20250109	1400	3.79	20250107	2360	-38.43	20241016	800	81.62	20240627	0.07	N	006490	500	596 억	1310456	N	N	3	N	N
90	20250109	160213	57	100.00	KOSPI	통신	N	N	N	N	N	1436	-59	5	-3.95	1671044150	1129218	137.21	1496	1562	1435	1943	1047	1495	1479.84	1.22	-149520	1567	1530	1470	1433	1373	1549	1452	597	448	500	1040	1	1	119368998	1714	-5.52	4.10	12	0.95	-260.00	350.00	2360	20241016	-39.15	800	20240627	79.50	1562	-8.07	20250109	1400	2.57	20250107	2360	-39.15	20241016	800	79.50	20240627	0.07	N	006490	500	596 억	1457242	N	N	3	N	N
91	20250109	150213	57	100.00	KOSPI	통신	N	N	N	N	N	1447	-48	5	-3.21	1504402645	1013906	123.20	1496	1562	1435	1943	1047	1495	1483.77	1.22	-125567	1567	1530	1470	1433	1373	1549	1452	597	448	500	1040	1	1	119368998	1727	-5.57	4.13	12	0.85	-260.00	350.00	2360	20241016	-38.69	800	20240627	80.88	1562	-7.36	20250109	1400	3.36	20250107	2360	-38.69	20241016	800	80.88	20240627	0.07	N	006490	500	596 억	1457242	N	N	68	N	N
92	20250109	140213	57	100.00	KOSPI	통신	N	N	N	N	N	1463	-32	5	-2.14	1352165991	909501	110.51	1496	1562	1435	1943	1047	1495	1486.71	1.22	-145600	1567	1530	1470	1433	1373	1549	1452	597	448	500	1040	1	1	119368998	1746	-5.63	4.18	12	0.76	-260.00	350.00	2360	20241016	-38.01	800	20240627	82.88	1562	-6.34	20250109	1400	4.50	20250107	2360	-38.01	20241016	800	82.88	20240627	0.07	N	006490	500	596 억	1457242	N	N	68	N	N
93	20250109	130213	57	100.00	KOSPI	통신	N	N	N	N	N	1440	-55	5	-3.68	1255048816	842738	102.40	1496	1562	1435	1943	1047	1495	1489.25	1.22	-167844	1567	1530	1470	1433	1373	1549	1452	597	448	500	1040	1	1	119368998	1719	-5.54	4.11	12	0.71	-260.00	350.00	2360	20241016	-38.98	800	20240627	80.00	1562	-7.81	20250109	1400	2.86	20250107	2360	-38.98	20241016	800	80.00	20240627	0.07	N	006490	500	596 억	1457242	N	N	68	N	N
94	20250109	120213	57	100.00	KOSPI	통신	N	N	N	N	N	1439	-56	5	-3.75	1193301012	799992	97.21	1496	1562	1435	1943	1047	1495	1491.64	1.22	-152728	1567	1530	1470	1433	1373	1549	1452	597	448	500	1040	1	1	119368998	1718	-5.53	4.11	12	0.67	-260.00	350.00	2360	20241016	-39.03	800	20240627	79.88	1562	-7.87	20250109	1400	2.79	20250107	2360	-39.03	20241016	800	79.88	20240627	0.07	N	006490	500	596 억	1457242	N	N	68	N	N
95	20250109	110213	57	100.00	KOSPI	통신	N	N	N	N	N	1470	-25	5	-1.67	852911665	564974	68.65	1496	1562	1465	1943	1047	1495	1509.65	1.22	-137679	1567	1530	1470	1433	1373	1549	1452	597	448	500	1040	1	1	119368998	1755	-5.65	4.20	12	0.47	-260.00	350.00	2360	20241016	-37.71	800	20240627	83.75	1562	-5.89	20250109	1400	5.00	20250107	2360	-37.71	20241016	800	83.75	20240627	0.07	N	006490	500	596 억	1457242	N	N	68	N	N
96	20250109	100212	57	100.00	KOSPI	통신	N	N	N	N	N	1487	-8	5	-0.54	676704275	445801	54.17	1496	1562	1480	1943	1047	1495	1517.95	1.22	-108864	1567	1530	1470	1433	1373	1549	1452	597	448	500	1040	1	1	119368998	1775	-5.72	4.25	12	0.37	-260.00	350.00	2360	20241016	-36.99	800	20240627	85.88	1562	-4.80	20250109	1400	6.21	20250107	2360	-36.99	20241016	800	85.88	20240627	0.07	N	006490	500	596 억	1457242	N	N	68	N	N
97	20250109	090214	57	100.00	KOSPI	통신	N	N	N	N	N	1499	4	2	0.27	31555220	21179	2.57	1496	1507	1480	1943	1047	1495	1489.93	1.22	-5512	1567	1530	1470	1433	1373	1549	1452	597	448	500	1040	1	1	119368998	1789	-5.77	4.28	12	0.02	-260.00	350.00	2360	20241016	-36.48	800	20240627	87.38	1545	-2.98	20250102	1400	7.07	20250107	2360	-36.48	20241016	800	87.38	20240627	0.07	N	006490	500	596 억	1457242	N	N	68	N	N
98	20250108	160211	57	100.00	KOSPI	통신	N	N	N	N	N	1495	60	2	4.18	1190935692	813765	89.72	1425	1507	1410	1865	1005	1435	1463.39	1.08	155152	1567	1500	1450	1383	1333	1476	1359	597	430	500	1000	1	1	119368998	1785	-5.75	4.27	12	0.68	-260.00	350.00	2360	20241016	-36.65	800	20240627	86.88	1545	-3.24	20250102	1400	6.79	20250107	2360	-36.65	20241016	800	86.88	20240627	0.07	N	006490	500	596 억	1289424	N	N	68	N	N
99	20250108	150212	57	100.00	KOSPI	통신	N	N	N	N	N	1488	53	2	3.69	1058728200	725490	79.99	1425	1497	1410	1865	1005	1435	1459.33	1.08	112718	1567	1500	1450	1383	1333	1476	1359	597	430	500	1000	1	1	119368998	1776	-5.72	4.25	12	0.61	-260.00	350.00	2360	20241016	-36.95	800	20240627	86.00	1545	-3.69	20250102	1400	6.29	20250107	2360	-36.95	20241016	800	86.00	20240627	0.07	N	006490	500	596 억	1289424	N	N	36	N	N
100	20250108	140214	57	100.00	KOSPI	통신	N	N	N	N	N	1482	47	2	3.28	925134935	635762	70.09	1425	1494	1410	1865	1005	1435	1455.16	1.08	101363	1567	1500	1450	1383	1333	1476	1359	597	430	500	1000	1	1	119368998	1769	-5.70	4.23	12	0.53	-260.00	350.00	2360	20241016	-37.20	800	20240627	85.25	1545	-4.08	20250102	1400	5.86	20250107	2360	-37.20	20241016	800	85.25	20240627	0.07	N	006490	500	596 억	1289424	N	N	36	N	N
101	20250108	130215	57	100.00	KOSPI	통신	N	N	N	N	N	1467	32	2	2.23	769675069	530614	58.50	1425	1483	1410	1865	1005	1435	1450.54	1.08	58924	1567	1500	1450	1383	1333	1476	1359	597	430	500	1000	1	1	119368998	1751	-5.64	4.19	12	0.44	-260.00	350.00	2360	20241016	-37.84	800	20240627	83.38	1545	-5.05	20250102	1400	4.79	20250107	2360	-37.84	20241016	800	83.38	20240627	0.07	N	006490	500	596 억	1289424	N	N	36	N	N
102	20250108	120212	57	100.00	KOSPI	통신	N	N	N	N	N	1466	31	2	2.16	600165968	415350	45.79	1425	1474	1410	1865	1005	1435	1444.96	1.08	45510	1567	1500	1450	1383	1333	1476	1359	597	430	500	1000	1	1	119368998	1750	-5.64	4.19	12	0.35	-260.00	350.00	2360	20241016	-37.88	800	20240627	83.25	1545	-5.11	20250102	1400	4.71	20250107	2360	-37.88	20241016	800	83.25	20240627	0.07	N	006490	500	596 억	1289424	N	N	36	N	N
103	20250108	110212	57	100.00	KOSPI	통신	N	N	N	N	N	1454	19	2	1.32	476024334	329954	36.38	1425	1460	1410	1865	1005	1435	1442.70	1.08	19419	1567	1500	1450	1383	1333	1476	1359	597	430	500	1000	1	1	119368998	1736	-5.59	4.15	12	0.28	-260.00	350.00	2360	20241016	-38.39	800	20240627	81.75	1545	-5.89	20250102	1400	3.86	20250107	2360	-38.39	20241016	800	81.75	20240627	0.07	N	006490	500	596 억	1289424	N	N	36	N	N
104	20250108	100211	57	100.00	KOSPI	통신	N	N	N	N	N	1443	8	2	0.56	313666604	217847	24.02	1425	1460	1410	1865	1005	1435	1439.85	1.08	18252	1567	1500	1450	1383	1333	1476	1359	597	430	500	1000	1	1	119368998	1722	-5.55	4.12	12	0.18	-260.00	350.00	2360	20241016	-38.86	800	20240627	80.38	1545	-6.60	20250102	1400	3.07	20250107	2360	-38.86	20241016	800	80.38	20240627	0.07	N	006490	500	596 억	1289424	N	N	36	N	N
105	20250108	090214	57	100.00	KOSPI	통신	N	N	N	N	N	1435	0	3	0.00	14519623	10161	1.12	1425	1448	1423	1865	1005	1435	1428.96	1.08	8211	1567	1500	1450	1383	1333	1476	1359	597	430	500	1000	1	1	119368998	1713	-5.52	4.10	12	0.01	-260.00	350.00	2360	20241016	-39.19	800	20240627	79.38	1545	-7.12	20250102	1400	2.50	20250107	2360	-39.19	20241016	800	79.38	20240627	0.07	N	006490	500	596 억	1289424	N	N	36	N	N
106	20250107	160211	57	100.00	KOSPI	통신	N	N	N	N	N	1435	-84	5	-5.53	1327954250	902745	146.46	1511	1517	1400	1974	1064	1519	1471.03	1.21	-152858	1564	1541	1513	1490	1462	1553	1502	597	455	500	1060	1	1	119368998	1713	-5.52	4.10	12	0.76	-260.00	350.00	2360	20241016	-39.19	800	20240627	79.38	1545	-7.12	20250102	1400	2.50	20250107	2360	-39.19	20241016	800	79.38	20240627	0.07	N	006490	500	596 억	1448592	N	N	36	N	N
107	20250107	150212	57	100.00	KOSPI	통신	N	N	N	N	N	1439	-80	5	-5.27	1268261340	861170	139.72	1511	1517	1400	1974	1064	1519	1472.72	1.21	-142756	1564	1541	1513	1490	1462	1553	1502	597	455	500	1060	1	1	119368998	1718	-5.53	4.11	12	0.72	-260.00	350.00	2360	20241016	-39.03	800	20240627	79.88	1545	-6.86	20250102	1400	2.79	20250107	2360	-39.03	20241016	800	79.88	20240627	0.07	N	006490	500	596 억	1448592	N	N	0	N	N
108	20250107	140210	57	100.00	KOSPI	통신	N	N	N	N	N	1462	-57	5	-3.75	1121777136	759942	123.29	1511	1517	1400	1974	1064	1519	1476.14	1.21	-106500	1564	1541	1513	1490	1462	1553	1502	597	455	500	1060	1	1	119368998	1745	-5.62	4.18	12	0.64	-260.00	350.00	2360	20241016	-38.05	800	20240627	82.75	1545	-5.37	20250102	1400	4.43	20250107	2360	-38.05	20241016	800	82.75	20240627	0.07	N	006490	500	596 억	1448592	N	N	0	N	N
109	20250107	130212	57	100.00	KOSPI	통신	N	N	N	N	N	1470	-49	5	-3.23	1072417600	726114	117.81	1511	1517	1400	1974	1064	1519	1476.93	1.21	-102884	1564	1541	1513	1490	1462	1553	1502	597	455	500	1060	1	1	119368998	1755	-5.65	4.20	12	0.61	-260.00	350.00	2360	20241016	-37.71	800	20240627	83.75	1545	-4.85	20250102	1400	5.00	20250107	2360	-37.71	20241016	800	83.75	20240627	0.07	N	006490	500	596 억	1448592	N	N	0	N	N
110	20250107	120212	57	100.00	KOSPI	통신	N	N	N	N	N	1468	-51	5	-3.36	904472188	610833	99.10	1511	1517	1400	1974	1064	1519	1480.72	1.21	-90207	1564	1541	1513	1490	1462	1553	1502	597	455	500	1060	1	1	119368998	1752	-5.65	4.19	12	0.51	-260.00	350.00	2360	20241016	-37.80	800	20240627	83.50	1545	-4.98	20250102	1400	4.86	20250107	2360	-37.80	20241016	800	83.50	20240627	0.07	N	006490	500	596 억	1448592	N	N	0	N	N
111	20250107	110210	57	100.00	KOSPI	통신	N	N	N	N	N	1474	-45	5	-2.96	863487014	582924	94.57	1511	1517	1400	1974	1064	1519	1481.30	1.21	-89038	1564	1541	1513	1490	1462	1553	1502	597	455	500	1060	1	1	119368998	1759	-5.67	4.21	12	0.49	-260.00	350.00	2360	20241016	-37.54	800	20240627	84.25	1545	-4.60	20250102	1400	5.29	20250107	2360	-37.54	20241016	800	84.25	20240627	0.07	N	006490	500	596 억	1448592	N	N	0	N	N
112	20250107	100213	57	100.00	KOSPI	통신	N	N	N	N	N	1499	-20	5	-1.32	561145105	377242	61.20	1511	1517	1400	1974	1064	1519	1487.49	1.21	-66071	1564	1541	1513	1490	1462	1553	1502	597	455	500	1060	1	1	119368998	1789	-5.77	4.28	12	0.32	-260.00	350.00	2360	20241016	-36.48	800	20240627	87.38	1545	-2.98	20250102	1400	7.07	20250107	2360	-36.48	20241016	800	87.38	20240627	0.07	N	006490	500	596 억	1448592	N	N	0	N	N
113	20250107	090212	57	100.00	KOSPI	통신	N	N	N	N	N	1513	-6	5	-0.39	20574329	13624	2.21	1511	1517	1506	1974	1064	1519	1510.15	1.21	1359	1564	1541	1513	1490	1462	1553	1502	597	455	500	1060	1	1	119368998	1806	-5.82	4.32	12	0.01	-260.00	350.00	2360	20241016	-35.89	800	20240627	89.12	1545	-2.07	20250102	1485	1.89	20250102	2360	-35.89	20241016	800	89.12	20240627	0.07	N	006490	500	596 억	1448592	N	N	0	N	N
114	20250106	160210	57	100.00	KOSPI	통신	N	N	N	N	N	1519	13	2	0.86	925126066	614136	128.27	1506	1536	1485	1957	1055	1506	1506.37	1.15	71982	1548	1527	1511	1490	1474	1519	1482	597	451	500	1050	1	1	119368998	1813	-5.84	4.34	12	0.51	-260.00	350.00	2360	20241016	-35.64	800	20240627	89.88	1545	-1.68	20250102	1485	2.29	20250106	2360	-35.64	20241016	800	89.88	20240627	0.07	N	006490	500	596 억	1369997	N	N	0	N	N
115	20250106	150210	57	100.00	KOSPI	통신	N	N	N	N	N	1522	16	2	1.06	888157617	589808	123.19	1506	1536	1485	1957	1055	1506	1505.84	1.15	75220	1548	1527	1511	1490	1474	1519	1482	597	451	500	1050	1	1	119368998	1817	-5.85	4.35	12	0.49	-260.00	350.00	2360	20241016	-35.51	800	20240627	90.25	1545	-1.49	20250102	1485	2.49	20250106	2360	-35.51	20241016	800	90.25	20240627	0.07	N	006490	500	596 억	1369997	N	N	0	N	N
116	20250106	140209	57	100.00	KOSPI	통신	N	N	N	N	N	1521	15	2	1.00	740241346	492627	102.89	1506	1523	1485	1957	1055	1506	1502.64	1.15	91467	1548	1527	1511	1490	1474	1519	1482	597	451	500	1050	1	1	119368998	1816	-5.85	4.35	12	0.41	-260.00	350.00	2360	20241016	-35.55	800	20240627	90.12	1545	-1.55	20250102	1485	2.42	20250106	2360	-35.55	20241016	800	90.12	20240627	0.07	N	006490	500	596 억	1369997	N	N	0	N	N
117	20250106	130209	57	100.00	KOSPI	통신	N	N	N	N	N	1502	-4	5	-0.27	573294492	382241	79.83	1506	1519	1485	1957	1055	1506	1499.82	1.15	13706	1548	1527	1511	1490	1474	1519	1482	597	451	500	1050	1	1	119368998	1793	-5.78	4.29	12	0.32	-260.00	350.00	2360	20241016	-36.36	800	20240627	87.75	1545	-2.78	20250102	1485	1.14	20250106	2360	-36.36	20241016	800	87.75	20240627	0.07	N	006490	500	596 억	1369997	N	N	0	N	N
118	20250106	120209	57	100.00	KOSPI	통신	N	N	N	N	N	1502	-4	5	-0.27	508684935	339170	70.84	1506	1519	1485	1957	1055	1506	1499.79	1.15	20352	1548	1527	1511	1490	1474	1519	1482	597	451	500	1050	1	1	119368998	1793	-5.78	4.29	12	0.28	-260.00	350.00	2360	20241016	-36.36	800	20240627	87.75	1545	-2.78	20250102	1485	1.14	20250106	2360	-36.36	20241016	800	87.75	20240627	0.07	N	006490	500	596 억	1369997	N	N	0	N	N
119	20250106	110209	57	100.00	KOSPI	통신	N	N	N	N	N	1505	-1	5	-0.07	435387230	290543	60.68	1506	1519	1485	1957	1055	1506	1498.53	1.15	-1715	1548	1527	1511	1490	1474	1519	1482	597	451	500	1050	1	1	119368998	1797	-5.79	4.30	12	0.24	-260.00	350.00	2360	20241016	-36.23	800	20240627	88.12	1545	-2.59	20250102	1485	1.35	20250106	2360	-36.23	20241016	800	88.12	20240627	0.07	N	006490	500	596 억	1369997	N	N	0	N	N
120	20250106	100208	57	100.00	KOSPI	통신	N	N	N	N	N	1502	-4	5	-0.27	248570956	165656	34.60	1506	1519	1485	1957	1055	1506	1500.52	1.15	-9572	1548	1527	1511	1490	1474	1519	1482	597	451	500	1050	1	1	119368998	1793	-5.78	4.29	12	0.14	-260.00	350.00	2360	20241016	-36.36	800	20240627	87.75	1545	-2.78	20250102	1485	1.14	20250106	2360	-36.36	20241016	800	87.75	20240627	0.07	N	006490	500	596 억	1369997	N	N	0	N	N
121	20250106	090207	57	100.00	KOSPI	통신	N	N	N	N	N	1506	0	3	0.00	13218257	8762	1.83	1506	1519	1506	1957	1055	1506	1508.59	1.15	-4103	1548	1527	1511	1490	1474	1519	1482	597	451	500	1050	1	1	119368998	1798	-5.79	4.30	12	0.01	-260.00	350.00	2360	20241016	-36.19	800	20240627	88.25	1545	-2.52	20250102	1485	1.41	20250102	2360	-36.19	20241016	800	88.25	20240627	0.07	N	006490	500	596 억	1369997	N	N	0	N	N
122	20250103	160209	57	100.00	KOSPI	통신	N	N	N	N	N	1506	-5	5	-0.33	704014387	467447	51.28	1532	1532	1495	1964	1058	1511	1506.08	1.16	-9697	1573	1541	1513	1481	1453	1528	1468	597	453	500	1050	1	1	119368998	1798	-5.79	4.30	12	0.39	-260.00	350.00	2360	20241016	-36.19	800	20240627	88.25	1545	-2.52	20250102	1485	1.41	20250102	2360	-36.19	20241016	800	88.25	20240627	0.07	N	006490	500	596 억	1386612	N	N	0	N	N
123	20250103	150208	57	100.00	KOSPI	통신	N	N	N	N	N	1506	-5	5	-0.33	670026354	444867	48.81	1532	1532	1495	1964	1058	1511	1506.13	1.16	-9662	1573	1541	1513	1481	1453	1528	1468	597	453	500	1050	1	1	119368998	1798	-5.79	4.30	12	0.37	-260.00	350.00	2360	20241016	-36.19	800	20240627	88.25	1545	-2.52	20250102	1485	1.41	20250102	2360	-36.19	20241016	800	88.25	20240627	0.07	N	006490	500	596 억	1386612	N	N	0	N	N
124	20250103	140208	57	100.00	KOSPI	통신	N	N	N	N	N	1502	-9	5	-0.60	616047974	408927	44.86	1532	1532	1495	1964	1058	1511	1506.50	1.16	-9773	1573	1541	1513	1481	1453	1528	1468	597	453	500	1050	1	1	119368998	1793	-5.78	4.29	12	0.34	-260.00	350.00	2360	20241016	-36.36	800	20240627	87.75	1545	-2.78	20250102	1485	1.14	20250102	2360	-36.36	20241016	800	87.75	20240627	0.07	N	006490	500	596 억	1386612	N	N	0	N	N
125	20250103	130208	57	100.00	KOSPI	통신	N	N	N	N	N	1501	-10	5	-0.66	508319390	337121	36.99	1532	1532	1495	1964	1058	1511	1507.82	1.16	7362	1573	1541	1513	1481	1453	1528	1468	597	453	500	1050	1	1	119368998	1792	-5.77	4.29	12	0.28	-260.00	350.00	2360	20241016	-36.40	800	20240627	87.62	1545	-2.85	20250102	1485	1.08	20250102	2360	-36.40	20241016	800	87.62	20240627	0.07	N	006490	500	596 억	1386612	N	N	0	N	N
126	20250103	120208	57	100.00	KOSPI	통신	N	N	N	N	N	1515	4	2	0.26	415631795	275516	30.23	1532	1532	1495	1964	1058	1511	1508.56	1.16	2790	1573	1541	1513	1481	1453	1528	1468	597	453	500	1050	1	1	119368998	1808	-5.83	4.33	12	0.23	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	1545	-1.94	20250102	1485	2.02	20250102	2360	-35.81	20241016	800	89.38	20240627	0.07	N	006490	500	596 억	1386612	N	N	0	N	N
127	20250103	110208	57	100.00	KOSPI	통신	N	N	N	N	N	1524	13	2	0.86	348887064	231451	25.39	1532	1532	1495	1964	1058	1511	1507.39	1.16	1459	1573	1541	1513	1481	1453	1528	1468	597	453	500	1050	1	1	119368998	1819	-5.86	4.35	12	0.19	-260.00	350.00	2360	20241016	-35.42	800	20240627	90.50	1545	-1.36	20250102	1485	2.63	20250102	2360	-35.42	20241016	800	90.50	20240627	0.07	N	006490	500	596 억	1386612	N	N	0	N	N
128	20250103	100208	57	100.00	KOSPI	통신	N	N	N	N	N	1501	-10	5	-0.66	235846098	156455	17.16	1532	1532	1497	1964	1058	1511	1507.44	1.16	7289	1573	1541	1513	1481	1453	1528	1468	597	453	500	1050	1	1	119368998	1792	-5.77	4.29	12	0.13	-260.00	350.00	2360	20241016	-36.40	800	20240627	87.62	1545	-2.85	20250102	1485	1.08	20250102	2360	-36.40	20241016	800	87.62	20240627	0.07	N	006490	500	596 억	1386612	N	N	0	N	N
129	20250103	090208	57	100.00	KOSPI	통신	N	N	N	N	N	1505	-6	5	-0.40	28214946	18531	2.03	1532	1532	1505	1964	1058	1511	1522.58	1.16	-10934	1573	1541	1513	1481	1453	1528	1468	597	453	500	1050	1	1	119368998	1797	-5.79	4.30	12	0.02	-260.00	350.00	2360	20241016	-36.23	800	20240627	88.12	1545	-2.59	20250102	1485	1.35	20250102	2360	-36.23	20241016	800	88.12	20240627	0.07	N	006490	500	596 억	1386612	N	N	0	N	N
130	20250102	160208	57	100.00	KOSPI	통신	N	N	N	N	N	1511	-4	5	-0.26	1362878752	903789	45.20	1515	1545	1485	1969	1061	1515	1507.96	1.13	40168	1683	1598	1504	1419	1325	1641	1462	597	454	500	1060	1	1	119368998	1804	-5.81	4.32	12	0.76	-260.00	350.00	2360	20241016	-35.97	800	20240627	88.88	1545	-2.20	20250102	1485	1.75	20250102	2360	-35.97	20241016	800	88.88	20240627	0.06	N	006490	500	596 억	1343210	N	N	0	N	N
131	20250102	150208	57	100.00	KOSPI	통신	N	N	N	N	N	1516	1	2	0.07	1267047686	840549	42.04	1515	1545	1485	1969	1061	1515	1507.40	1.13	59655	1683	1598	1504	1419	1325	1641	1462	597	454	500	1060	1	1	119368998	1810	-5.83	4.33	12	0.70	-260.00	350.00	2360	20241016	-35.76	800	20240627	89.50	1545	-1.88	20250102	1485	2.09	20250102	2360	-35.76	20241016	800	89.50	20240627	0.06	N	006490	500	596 억	1343210	N	N	0	N	N
132	20250102	140206	57	100.00	KOSPI	통신	N	N	N	N	N	1522	7	2	0.46	1163418763	772295	38.62	1515	1545	1485	1969	1061	1515	1506.44	1.13	47962	1683	1598	1504	1419	1325	1641	1462	597	454	500	1060	1	1	119368998	1817	-5.85	4.35	12	0.65	-260.00	350.00	2360	20241016	-35.51	800	20240627	90.25	1545	-1.49	20250102	1485	2.49	20250102	2360	-35.51	20241016	800	90.25	20240627	0.06	N	006490	500	596 억	1343210	N	N	0	N	N
133	20250102	130207	57	100.00	KOSPI	통신	N	N	N	N	N	1504	-11	5	-0.73	1087174136	722142	36.11	1515	1545	1485	1969	1061	1515	1505.49	1.13	36984	1683	1598	1504	1419	1325	1641	1462	597	454	500	1060	1	1	119368998	1795	-5.78	4.30	12	0.60	-260.00	350.00	2360	20241016	-36.27	800	20240627	88.00	1545	-2.65	20250102	1485	1.28	20250102	2360	-36.27	20241016	800	88.00	20240627	0.06	N	006490	500	596 억	1343210	N	N	0	N	N
134	20250102	120208	57	100.00	KOSPI	통신	N	N	N	N	N	1518	3	2	0.20	917187659	610153	30.51	1515	1545	1485	1969	1061	1515	1503.21	1.13	42290	1683	1598	1504	1419	1325	1641	1462	597	454	500	1060	1	1	119368998	1812	-5.84	4.34	12	0.51	-260.00	350.00	2360	20241016	-35.68	800	20240627	89.75	1545	-1.75	20250102	1485	2.22	20250102	2360	-35.68	20241016	800	89.75	20240627	0.06	N	006490	500	596 억	1343210	N	N	0	N	N
135	20250102	110201	57	100.00	KOSPI	통신	N	N	N	N	N	1510	-5	5	-0.33	669870796	445431	22.28	1515	1545	1485	1969	1061	1515	1503.87	1.13	23370	1683	1598	1504	1419	1325	1641	1462	597	454	500	1060	1	1	119368998	1802	-5.81	4.31	12	0.37	-260.00	350.00	2360	20241016	-36.02	800	20240627	88.75	1545	-2.27	20250102	1485	1.68	20250102	2360	-36.02	20241016	800	88.75	20240627	0.06	N	006490	500	596 억	1343210	N	N	0	N	N
136	20250102	100207	57	100.00	KOSPI	통신	N	N	N	N	N	1498	-17	5	-1.12	101607659	67670	3.38	1515	1515	1486	1969	1061	1515	1501.52	1.13	-1986	1683	1598	1504	1419	1325	1641	1462	597	454	500	1060	1	1	119368998	1788	-5.76	4.28	12	0.06	-260.00	350.00	2360	20241016	-36.53	800	20240627	87.25	1515	-1.12	20250102	1486	0.81	20250102	2360	-36.53	20241016	800	87.25	20240627	0.06	N	006490	500	596 억	1343210	N	N	0	N	N
137	20250102	090206	57	100.00	KOSPI	통신	N	N	N	N	N	1515	0	3	0.00	0	0	0.00	0	0	0	1969	1061	1515	0.00	1.13	0	1683	1598	1504	1419	1325	1641	1462	597	454	500	1060	1	1	119368998	1808	-5.83	4.33	12	0.00	-260.00	350.00	2360	20241016	-35.81	800	20240627	89.38	0	0.00	0	0	0.00	0	2360	-35.81	20241016	800	89.38	20240627	0.06	N	006490	500	596 억	1343210	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History