KissMeData/126560/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160741	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2905	15	2	0.52	320080815	110363	65.85	2890	2945	2870	3755	2025	2890	2900.25	4.60	-26413	2588	2976	2932	2896	2852	2816	2915	2835	551	865	500	2080	5	1	110202945	3201	-60.52	0.43	12	0.10	-48.00	6834.00	3675	20230525	-20.95	2265	20220928	28.26	3675	-20.95	20230525	2380	22.06	20230103	3675	-20.95	20230525	2265	28.26	20220928	2.37	N	126560	500	551 억	2481520	N	N	155	N	N
3	20230630	150744	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2895	5	2	0.17	286664835	98854	58.98	2890	2945	2870	3755	2025	2890	2899.88	4.61	-19161	1439	2976	2932	2896	2852	2816	2915	2835	551	865	500	2080	5	1	110202945	3190	-60.31	0.42	12	0.09	-48.00	6834.00	3675	20230525	-21.22	2265	20220928	27.81	3675	-21.22	20230525	2380	21.64	20230103	3675	-21.22	20230525	2265	27.81	20220928	2.37	N	126560	500	551 억	2488772	N	N	0	N	N
4	20230630	140742	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2920	30	2	1.04	201187515	69478	41.46	2890	2945	2870	3755	2025	2890	2895.70	4.64	-2022	-2023	2976	2932	2896	2852	2816	2915	2835	551	865	500	2080	5	1	110202945	3218	-60.83	0.43	12	0.06	-48.00	6834.00	3675	20230525	-20.54	2265	20220928	28.92	3675	-20.54	20230525	2380	22.69	20230103	3675	-20.54	20230525	2265	28.92	20220928	2.37	N	126560	500	551 억	2505911	N	N	0	N	N
5	20230630	130743	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2925	35	2	1.21	196472870	67863	40.49	2890	2945	2870	3755	2025	2890	2895.14	4.64	-1062	-1062	2976	2932	2896	2852	2816	2915	2835	551	865	500	2080	5	1	110202945	3223	-60.94	0.43	12	0.06	-48.00	6834.00	3675	20230525	-20.41	2265	20220928	29.14	3675	-20.41	20230525	2380	22.90	20230103	3675	-20.41	20230525	2265	29.14	20220928	2.37	N	126560	500	551 억	2506871	N	N	0	N	N
6	20230630	120740	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2890	0	3	0.00	150345415	51958	31.00	2890	2925	2870	3755	2025	2890	2893.60	4.64	-2742	-2742	2976	2932	2896	2852	2816	2915	2835	551	865	500	2080	5	1	110202945	3185	-60.21	0.42	12	0.05	-48.00	6834.00	3675	20230525	-21.36	2265	20220928	27.59	3675	-21.36	20230525	2380	21.43	20230103	3675	-21.36	20230525	2265	27.59	20220928	2.37	N	126560	500	551 억	2505191	N	N	0	N	N
7	20230630	110743	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2905	15	2	0.52	91351255	31642	18.88	2890	2920	2870	3755	2025	2890	2887.03	4.64	-2107	-2107	2976	2932	2896	2852	2816	2915	2835	551	865	500	2080	5	1	110202945	3201	-60.52	0.43	12	0.03	-48.00	6834.00	3675	20230525	-20.95	2265	20220928	28.26	3675	-20.95	20230525	2380	22.06	20230103	3675	-20.95	20230525	2265	28.26	20220928	2.37	N	126560	500	551 억	2505826	N	N	0	N	N
8	20230630	100743	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2895	5	2	0.17	64383585	22367	13.35	2890	2900	2870	3755	2025	2890	2878.51	4.64	-3455	-3455	2976	2932	2896	2852	2816	2915	2835	551	865	500	2080	5	1	110202945	3190	-60.31	0.42	12	0.02	-48.00	6834.00	3675	20230525	-21.22	2265	20220928	27.81	3675	-21.22	20230525	2380	21.64	20230103	3675	-21.22	20230525	2265	27.81	20220928	2.37	N	126560	500	551 억	2504478	N	N	0	N	N
9	20230630	090743	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2885	-5	5	-0.17	5671695	1963	1.17	2890	2890	2885	3755	2025	2890	2889.30	4.65	583	583	2976	2932	2896	2852	2816	2915	2835	551	865	500	2080	5	1	110202945	3179	-60.10	0.42	12	0.00	-48.00	6834.00	3675	20230525	-21.50	2265	20220928	27.37	3675	-21.50	20230525	2380	21.22	20230103	3675	-21.50	20230525	2265	27.37	20220928	2.37	N	126560	500	551 억	2508516	N	N	0	N	N
10	20230629	160741	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2890	-50	5	-1.70	483195180	167262	54.80	2915	2940	2860	3820	2060	2940	2888.85	4.64	-15164	-15488	3040	2990	2950	2900	2860	2970	2880	551	880	500	2110	5	1	110202945	3185	-60.21	0.42	12	0.15	-48.00	6834.00	3675	20230525	-21.36	2265	20220928	27.59	3675	-21.36	20230525	2380	21.43	20230103	3675	-21.36	20230525	2265	27.59	20220928	2.33	N	126560	500	551 억	2507933	N	N	0	N	N
11	20230629	150740	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2865	-75	5	-2.55	437828545	151503	49.63	2915	2940	2860	3820	2060	2940	2889.90	4.64	-16653	-17078	3040	2990	2950	2900	2860	2970	2880	551	880	500	2110	5	1	110202945	3157	-59.69	0.42	12	0.14	-48.00	6834.00	3675	20230525	-22.04	2265	20220928	26.49	3675	-22.04	20230525	2380	20.38	20230103	3675	-22.04	20230525	2265	26.49	20220928	2.33	N	126560	500	551 억	2506444	N	N	0	N	N
12	20230629	140736	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2880	-60	5	-2.04	362984825	125456	41.10	2915	2940	2860	3820	2060	2940	2893.32	4.64	-19315	-19580	3040	2990	2950	2900	2860	2970	2880	551	880	500	2110	5	1	110202945	3174	-60.00	0.42	12	0.11	-48.00	6834.00	3675	20230525	-21.63	2265	20220928	27.15	3675	-21.63	20230525	2380	21.01	20230103	3675	-21.63	20230525	2265	27.15	20220928	2.33	N	126560	500	551 억	2503782	N	N	0	N	N
13	20230629	130737	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2880	-60	5	-2.04	318664235	110103	36.07	2915	2940	2860	3820	2060	2940	2894.24	4.65	-12556	-12197	3040	2990	2950	2900	2860	2970	2880	551	880	500	2110	5	1	110202945	3174	-60.00	0.42	12	0.10	-48.00	6834.00	3675	20230525	-21.63	2265	20220928	27.15	3675	-21.63	20230525	2380	21.01	20230103	3675	-21.63	20230525	2265	27.15	20220928	2.33	N	126560	500	551 억	2510541	N	N	0	N	N
14	20230629	120740	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2890	-50	5	-1.70	291138855	100572	32.95	2915	2940	2860	3820	2060	2940	2894.83	4.66	-8095	-7646	3040	2990	2950	2900	2860	2970	2880	551	880	500	2110	5	1	110202945	3185	-60.21	0.42	12	0.09	-48.00	6834.00	3675	20230525	-21.36	2265	20220928	27.59	3675	-21.36	20230525	2380	21.43	20230103	3675	-21.36	20230525	2265	27.59	20220928	2.33	N	126560	500	551 억	2515002	N	N	0	N	N
15	20230629	110741	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2875	-65	5	-2.21	244247975	84243	27.60	2915	2940	2875	3820	2060	2940	2899.33	4.66	-7854	-7654	3040	2990	2950	2900	2860	2970	2880	551	880	500	2110	5	1	110202945	3168	-59.90	0.42	12	0.08	-48.00	6834.00	3675	20230525	-21.77	2265	20220928	26.93	3675	-21.77	20230525	2380	20.80	20230103	3675	-21.77	20230525	2265	26.93	20220928	2.33	N	126560	500	551 억	2515243	N	N	0	N	N
16	20230629	100742	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2930	-10	5	-0.34	43739660	14984	4.91	2915	2940	2915	3820	2060	2940	2919.09	4.67	-1777	-1375	3040	2990	2950	2900	2860	2970	2880	551	880	500	2110	5	1	110202945	3229	-61.04	0.43	12	0.01	-48.00	6834.00	3675	20230525	-20.27	2265	20220928	29.36	3675	-20.27	20230525	2380	23.11	20230103	3675	-20.27	20230525	2265	29.36	20220928	2.33	N	126560	500	551 억	2521320	N	N	0	N	N
17	20230629	090710	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2920	-20	5	-0.68	23412645	8031	2.63	2915	2940	2915	3820	2060	2940	2915.28	4.67	1	404	3040	2990	2950	2900	2860	2970	2880	551	880	500	2110	5	1	110202945	3218	-60.83	0.43	12	0.01	-48.00	6834.00	3675	20230525	-20.54	2265	20220928	28.92	3675	-20.54	20230525	2380	22.69	20230103	3675	-20.54	20230525	2265	28.92	20220928	2.33	N	126560	500	551 억	2523098	N	N	0	N	N
18	20230628	160729	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2940	-35	5	-1.18	897132900	304801	108.64	2975	3000	2910	3865	2085	2975	2943.34	4.67	-76852	7166	3075	3025	3000	2950	2925	3012	2937	551	890	500	2140	5	1	110202945	3240	-61.25	0.43	12	0.28	-48.00	6834.00	3675	20230525	-20.00	2265	20220928	29.80	3675	-20.00	20230525	2380	23.53	20230103	3675	-20.00	20230525	2265	29.80	20220928	2.32	N	126560	500	551 억	2523097	N	N	12	N	N
19	20230628	150735	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2910	-65	5	-2.18	871079685	295912	105.47	2975	3000	2910	3865	2085	2975	2943.71	4.67	-76360	7463	3075	3025	3000	2950	2925	3012	2937	551	890	500	2140	5	1	110202945	3207	-60.62	0.43	12	0.27	-48.00	6834.00	3675	20230525	-20.82	2265	20220928	28.48	3675	-20.82	20230525	2380	22.27	20230103	3675	-20.82	20230525	2265	28.48	20220928	2.32	N	126560	500	551 억	2523589	N	N	12	N	N
20	20230628	140733	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2920	-55	5	-1.85	655092465	221917	79.10	2975	3000	2915	3865	2085	2975	2951.97	4.72	-51938	5501	3075	3025	3000	2950	2925	3012	2937	551	890	500	2140	5	1	110202945	3218	-60.83	0.43	12	0.20	-48.00	6834.00	3675	20230525	-20.54	2265	20220928	28.92	3675	-20.54	20230525	2380	22.69	20230103	3675	-20.54	20230525	2265	28.92	20220928	2.32	N	126560	500	551 억	2548011	N	N	12	N	N
21	20230628	130734	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2965	-10	5	-0.34	346065595	116592	41.56	2975	3000	2950	3865	2085	2975	2968.18	4.81	-148	-2856	3075	3025	3000	2950	2925	3012	2937	551	890	500	2140	5	1	110202945	3268	-61.77	0.43	12	0.11	-48.00	6834.00	3675	20230525	-19.32	2265	20220928	30.91	3675	-19.32	20230525	2380	24.58	20230103	3675	-19.32	20230525	2265	30.91	20220928	2.32	N	126560	500	551 억	2599801	N	N	12	N	N
22	20230628	120738	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2975	0	3	0.00	245474825	82626	29.45	2975	3000	2960	3865	2085	2975	2970.92	4.81	-3154	-5281	3075	3025	3000	2950	2925	3012	2937	551	890	500	2140	5	1	110202945	3279	-61.98	0.44	12	0.07	-48.00	6834.00	3675	20230525	-19.05	2265	20220928	31.35	3675	-19.05	20230525	2380	25.00	20230103	3675	-19.05	20230525	2265	31.35	20220928	2.32	N	126560	500	551 억	2596795	N	N	12	N	N
23	20230628	110739	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2970	-5	5	-0.17	206179260	69374	24.73	2975	3000	2960	3865	2085	2975	2972.00	4.81	-4701	-5564	3075	3025	3000	2950	2925	3012	2937	551	890	500	2140	5	1	110202945	3273	-61.88	0.43	12	0.06	-48.00	6834.00	3675	20230525	-19.18	2265	20220928	31.13	3675	-19.18	20230525	2380	24.79	20230103	3675	-19.18	20230525	2265	31.13	20220928	2.32	N	126560	500	551 억	2595248	N	N	12	N	N
24	20230628	100739	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2975	0	3	0.00	68574935	23045	8.21	2975	3000	2970	3865	2085	2975	2975.70	4.81	-2915	-5531	3075	3025	3000	2950	2925	3012	2937	551	890	500	2140	5	1	110202945	3279	-61.98	0.44	12	0.02	-48.00	6834.00	3675	20230525	-19.05	2265	20220928	31.35	3675	-19.05	20230525	2380	25.00	20230103	3675	-19.05	20230525	2265	31.35	20220928	2.32	N	126560	500	551 억	2597034	N	N	12	N	N
25	20230628	090736	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2975	0	3	0.00	4805000	1615	0.58	2975	3000	2975	3865	2085	2975	2975.23	4.82	1099	682	3075	3025	3000	2950	2925	3012	2937	551	890	500	2140	5	1	110202945	3279	-61.98	0.44	12	0.00	-48.00	6834.00	3675	20230525	-19.05	2265	20220928	31.35	3675	-19.05	20230525	2380	25.00	20230103	3675	-19.05	20230525	2265	31.35	20220928	2.32	N	126560	500	551 억	2601048	N	N	12	N	N
26	20230627	160734	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2975	-60	5	-1.98	836195840	278757	173.71	3020	3050	2975	3945	2125	3035	2999.78	4.81	-62765	-66887	3098	3066	3048	3016	2998	3057	3007	551	910	500	2180	5	1	110202945	3279	-61.98	0.44	12	0.25	-48.00	6834.00	3675	20230525	-19.05	2265	20220928	31.35	3675	-19.05	20230525	2380	25.00	20230103	3675	-19.05	20230525	2265	31.35	20220928	2.34	N	126560	500	551 억	2599949	N	N	12	N	N
27	20230627	150739	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2980	-55	5	-1.81	798408160	266057	165.79	3020	3050	2975	3945	2125	3035	3000.89	4.82	-59763	-63245	3098	3066	3048	3016	2998	3057	3007	551	910	500	2180	5	1	110202945	3284	-62.08	0.44	12	0.24	-48.00	6834.00	3675	20230525	-18.91	2265	20220928	31.57	3675	-18.91	20230525	2380	25.21	20230103	3675	-18.91	20230525	2265	31.57	20220928	2.34	N	126560	500	551 억	2602951	N	N	520	N	N
28	20230627	140748	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2985	-50	5	-1.65	738268695	245861	153.21	3020	3050	2975	3945	2125	3035	3002.79	4.83	-52489	-52489	3098	3066	3048	3016	2998	3057	3007	551	910	500	2180	5	1	110202945	3290	-62.19	0.44	12	0.22	-48.00	6834.00	3675	20230525	-18.78	2265	20220928	31.79	3675	-18.78	20230525	2380	25.42	20230103	3675	-18.78	20230525	2265	31.79	20220928	2.34	N	126560	500	551 억	2610225	N	N	520	N	N
29	20230627	130746	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2995	-40	5	-1.32	627126760	208630	130.01	3020	3050	2985	3945	2125	3035	3005.93	4.84	-47511	-47511	3098	3066	3048	3016	2998	3057	3007	551	910	500	2180	5	1	110202945	3301	-62.40	0.44	12	0.19	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.34	N	126560	500	551 억	2615203	N	N	520	N	N
30	20230627	120748	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3000	-35	5	-1.15	581073415	193246	120.42	3020	3050	2985	3945	2125	3035	3006.91	4.86	-39512	-39512	3098	3066	3048	3016	2998	3057	3007	551	910	500	2180	5	1	110202945	3306	-62.50	0.44	12	0.18	-48.00	6834.00	3675	20230525	-18.37	2265	20220928	32.45	3675	-18.37	20230525	2380	26.05	20230103	3675	-18.37	20230525	2265	32.45	20220928	2.34	N	126560	500	551 억	2623202	N	N	520	N	N
31	20230627	110753	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	2995	-40	5	-1.32	550572815	183077	114.09	3020	3050	2985	3945	2125	3035	3007.33	4.87	-33645	-33645	3098	3066	3048	3016	2998	3057	3007	551	910	500	2180	5	1	110202945	3301	-62.40	0.44	12	0.17	-48.00	6834.00	3675	20230525	-18.50	2265	20220928	32.23	3675	-18.50	20230525	2380	25.84	20230103	3675	-18.50	20230525	2265	32.23	20220928	2.34	N	126560	500	551 억	2629069	N	N	520	N	N
32	20230627	100730	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3005	-30	5	-0.99	296648275	98285	61.25	3020	3050	3005	3945	2125	3035	3018.25	4.92	-4722	-4722	3098	3066	3048	3016	2998	3057	3007	551	910	500	2180	5	1	110202945	3312	-62.60	0.44	12	0.09	-48.00	6834.00	3675	20230525	-18.23	2265	20220928	32.67	3675	-18.23	20230525	2380	26.26	20230103	3675	-18.23	20230525	2265	32.67	20220928	2.34	N	126560	500	551 억	2657992	N	N	520	N	N
33	20230627	090736	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3025	-10	5	-0.33	55005125	18201	11.34	3020	3050	3020	3945	2125	3035	3022.09	4.93	299	299	3098	3066	3048	3016	2998	3057	3007	551	910	500	2180	5	1	110202945	3334	-63.02	0.44	12	0.02	-48.00	6834.00	3675	20230525	-17.69	2265	20220928	33.55	3675	-17.69	20230525	2380	27.10	20230103	3675	-17.69	20230525	2265	33.55	20220928	2.34	N	126560	500	551 억	2663013	N	N	520	N	N
34	20230626	160733	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3035	-20	5	-0.65	483982295	158950	27.50	3055	3080	3030	3970	2140	3055	3044.99	4.93	-63672	-31516	3291	3172	3111	2992	2931	3142	2962	551	915	500	2190	5	1	110202945	3345	-63.23	0.44	12	0.14	-48.00	6834.00	3675	20230525	-17.41	2265	20220928	34.00	3675	-17.41	20230525	2380	27.52	20230103	3675	-17.41	20230525	2265	34.00	20220928	2.30	N	126560	500	551 억	2662714	N	N	520	N	N
35	20230626	150739	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3035	-20	5	-0.65	423590445	139060	24.06	3055	3080	3030	3970	2140	3055	3046.10	4.94	-58695	-27733	3291	3172	3111	2992	2931	3142	2962	551	915	500	2190	5	1	110202945	3345	-63.23	0.44	12	0.13	-48.00	6834.00	3675	20230525	-17.41	2265	20220928	34.00	3675	-17.41	20230525	2380	27.52	20230103	3675	-17.41	20230525	2265	34.00	20220928	2.30	N	126560	500	551 억	2667691	N	N	0	N	N
36	20230626	140738	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3035	-20	5	-0.65	369829360	121390	21.00	3055	3080	3030	3970	2140	3055	3046.62	4.96	-49652	-24458	3291	3172	3111	2992	2931	3142	2962	551	915	500	2190	5	1	110202945	3345	-63.23	0.44	12	0.11	-48.00	6834.00	3675	20230525	-17.41	2265	20220928	34.00	3675	-17.41	20230525	2380	27.52	20230103	3675	-17.41	20230525	2265	34.00	20220928	2.30	N	126560	500	551 억	2676734	N	N	0	N	N
37	20230626	130734	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3055	0	3	0.00	329412770	108116	18.71	3055	3080	3030	3970	2140	3055	3046.85	4.97	-43792	-18598	3291	3172	3111	2992	2931	3142	2962	551	915	500	2190	5	1	110202945	3367	-63.65	0.45	12	0.10	-48.00	6834.00	3675	20230525	-16.87	2265	20220928	34.88	3675	-16.87	20230525	2380	28.36	20230103	3675	-16.87	20230525	2265	34.88	20220928	2.30	N	126560	500	551 억	2682594	N	N	0	N	N
38	20230626	120734	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3055	0	3	0.00	289529840	95054	16.45	3055	3080	3030	3970	2140	3055	3045.95	4.98	-37045	-13935	3291	3172	3111	2992	2931	3142	2962	551	915	500	2190	5	1	110202945	3367	-63.65	0.45	12	0.09	-48.00	6834.00	3675	20230525	-16.87	2265	20220928	34.88	3675	-16.87	20230525	2380	28.36	20230103	3675	-16.87	20230525	2265	34.88	20220928	2.30	N	126560	500	551 억	2689341	N	N	0	N	N
39	20230626	110733	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3055	0	3	0.00	236114755	77527	13.41	3055	3080	3030	3970	2140	3055	3045.58	4.99	-33221	-11224	3291	3172	3111	2992	2931	3142	2962	551	915	500	2190	5	1	110202945	3367	-63.65	0.45	12	0.07	-48.00	6834.00	3675	20230525	-16.87	2265	20220928	34.88	3675	-16.87	20230525	2380	28.36	20230103	3675	-16.87	20230525	2265	34.88	20220928	2.30	N	126560	500	551 억	2693165	N	N	0	N	N
40	20230626	100733	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3050	-5	5	-0.16	169660870	55782	9.65	3055	3080	3030	3970	2140	3055	3041.50	5.00	-24804	-11926	3291	3172	3111	2992	2931	3142	2962	551	915	500	2190	5	1	110202945	3361	-63.54	0.45	12	0.05	-48.00	6834.00	3675	20230525	-17.01	2265	20220928	34.66	3675	-17.01	20230525	2380	28.15	20230103	3675	-17.01	20230525	2265	34.66	20220928	2.30	N	126560	500	551 억	2701582	N	N	0	N	N
41	20230626	090736	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3050	-5	5	-0.16	46332935	15206	2.63	3055	3080	3035	3970	2140	3055	3047.02	5.03	-8085	-5785	3291	3172	3111	2992	2931	3142	2962	551	915	500	2190	5	1	110202945	3361	-63.54	0.45	12	0.01	-48.00	6834.00	3675	20230525	-17.01	2265	20220928	34.66	3675	-17.01	20230525	2380	28.15	20230103	3675	-17.01	20230525	2265	34.66	20220928	2.30	N	126560	500	551 억	2718301	N	N	0	N	N
42	20230623	174606	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3055	-35	5	-1.13	1802657660	577509	224.86	3090	3230	3050	4015	2165	3090	3121.53	5.05	-163993	-89528	3206	3147	3106	3047	3006	3127	3027	551	925	500	2220	5	1	110202945	3367	-63.65	0.45	12	0.52	-48.00	6834.00	3675	20230525	-16.87	2265	20220928	34.88	3675	-16.87	20230525	2380	28.36	20230103	3675	-16.87	20230525	2265	34.88	20220928	2.33	N	126560	500	551 억	2726386	N	N	19	N	N
43	20230623	140614	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3060	-30	5	-0.97	1664554975	532333	207.27	3090	3230	3050	4015	2165	3090	3126.91	5.06	-160365	-85900	3206	3147	3106	3047	3006	3127	3027	551	925	500	2220	5	1	110202945	3372	-63.75	0.45	12	0.48	-48.00	6834.00	3675	20230525	-16.73	2265	20220928	35.10	3675	-16.73	20230525	2380	28.57	20230103	3675	-16.73	20230525	2265	35.10	20220928	2.33	N	126560	500	551 억	2730014	N	N	19	N	N
44	20230622	160700	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3090	-40	5	-1.28	782247835	251756	89.42	3115	3165	3065	4065	2195	3130	3107.17	5.35	-50820	-24866	3206	3167	3136	3097	3066	3152	3082	551	935	500	2250	5	1	110202945	3405	-64.38	0.45	12	0.23	-48.00	6834.00	3675	20230525	-15.92	2265	20220928	36.42	3675	-15.92	20230525	2380	29.83	20230103	3675	-15.92	20230525	2265	36.42	20220928	2.34	N	126560	500	551 억	2890379	N	N	19	N	N
45	20230622	150145	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3100	-30	5	-0.96	656389910	210882	74.90	3115	3165	3075	4065	2195	3130	3112.59	5.36	-46452	-20575	3206	3167	3136	3097	3066	3152	3082	551	935	500	2250	5	1	110202945	3416	-64.58	0.45	12	0.19	-48.00	6834.00	3675	20230525	-15.65	2265	20220928	36.87	3675	-15.65	20230525	2380	30.25	20230103	3675	-15.65	20230525	2265	36.87	20220928	2.34	N	126560	500	551 억	2894747	N	N	1819	N	N
46	20230622	140713	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3105	-25	5	-0.80	576200670	184880	65.66	3115	3165	3085	4065	2195	3130	3116.62	5.37	-43059	-17182	3206	3167	3136	3097	3066	3152	3082	551	935	500	2250	5	1	110202945	3422	-64.69	0.45	12	0.17	-48.00	6834.00	3675	20230525	-15.51	2265	20220928	37.09	3675	-15.51	20230525	2380	30.46	20230103	3675	-15.51	20230525	2265	37.09	20220928	2.34	N	126560	500	551 억	2898140	N	N	1819	N	N
47	20230622	130254	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3105	-25	5	-0.80	398101785	127388	45.24	3115	3165	3100	4065	2195	3130	3125.11	5.41	-18241	-1192	3206	3167	3136	3097	3066	3152	3082	551	935	500	2250	5	1	110202945	3422	-64.69	0.45	12	0.12	-48.00	6834.00	3675	20230525	-15.51	2265	20220928	37.09	3675	-15.51	20230525	2380	30.46	20230103	3675	-15.51	20230525	2265	37.09	20220928	2.34	N	126560	500	551 억	2922958	N	N	1819	N	N
48	20230622	120422	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3140	10	2	0.32	196160040	62504	22.20	3115	3165	3115	4065	2195	3130	3138.36	5.42	-13053	-1025	3206	3167	3136	3097	3066	3152	3082	551	935	500	2250	5	1	110202945	3460	-65.42	0.46	12	0.06	-48.00	6834.00	3675	20230525	-14.56	2265	20220928	38.63	3675	-14.56	20230525	2380	31.93	20230103	3675	-14.56	20230525	2265	38.63	20220928	2.34	N	126560	500	551 억	2928146	N	N	1819	N	N
49	20230622	110239	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3140	10	2	0.32	123369815	39265	13.95	3115	3165	3115	4065	2195	3130	3141.98	5.42	-14745	-2628	3206	3167	3136	3097	3066	3152	3082	551	935	500	2250	5	1	110202945	3460	-65.42	0.46	12	0.04	-48.00	6834.00	3675	20230525	-14.56	2265	20220928	38.63	3675	-14.56	20230525	2380	31.93	20230103	3675	-14.56	20230525	2265	38.63	20220928	2.34	N	126560	500	551 억	2926454	N	N	1819	N	N
50	20230622	100252	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3145	15	2	0.48	80819620	25753	9.15	3115	3150	3115	4065	2195	3130	3138.26	5.43	-9780	-209	3206	3167	3136	3097	3066	3152	3082	551	935	500	2250	5	1	110202945	3466	-65.52	0.46	12	0.02	-48.00	6834.00	3675	20230525	-14.42	2265	20220928	38.85	3675	-14.42	20230525	2380	32.14	20230103	3675	-14.42	20230525	2265	38.85	20220928	2.34	N	126560	500	551 억	2931419	N	N	1819	N	N
51	20230622	090439	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3125	-5	5	-0.16	14756000	4736	1.68	3115	3125	3115	4065	2195	3130	3115.71	5.45	909	881	3206	3167	3136	3097	3066	3152	3082	551	935	500	2250	5	1	110202945	3444	-65.10	0.46	12	0.00	-48.00	6834.00	3675	20230525	-14.97	2265	20220928	37.97	3675	-14.97	20230525	2380	31.30	20230103	3675	-14.97	20230525	2265	37.97	20220928	2.34	N	126560	500	551 억	2942108	N	N	1819	N	N
52	20230621	160513	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3130	-35	5	-1.11	880072605	280091	81.22	3150	3175	3105	4110	2220	3165	3142.11	5.45	-60904	10072	3231	3197	3151	3117	3071	3215	3135	551	945	500	2270	5	1	110202945	3449	-65.21	0.46	12	0.25	-48.00	6834.00	3675	20230525	-14.83	2265	20220928	38.19	3675	-14.83	20230525	2380	31.51	20230103	3675	-14.83	20230525	2265	38.19	20220928	2.33	N	126560	500	551 억	2941199	N	N	1819	N	N
53	20230621	150700	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3140	-25	5	-0.79	861814225	274263	79.53	3150	3175	3105	4110	2220	3165	3142.29	5.45	-61299	9711	3231	3197	3151	3117	3071	3215	3135	551	945	500	2270	5	1	110202945	3460	-65.42	0.46	12	0.25	-48.00	6834.00	3675	20230525	-14.56	2265	20220928	38.63	3675	-14.56	20230525	2380	31.93	20230103	3675	-14.56	20230525	2265	38.63	20220928	2.33	N	126560	500	551 억	2940804	N	N	278	N	N
54	20230621	140513	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3165	0	3	0.00	776858465	247290	71.70	3150	3175	3105	4110	2220	3165	3141.49	5.46	-56366	14071	3231	3197	3151	3117	3071	3215	3135	551	945	500	2270	5	1	110202945	3488	-65.94	0.46	12	0.22	-48.00	6834.00	3675	20230525	-13.88	2265	20220928	39.74	3675	-13.88	20230525	2380	32.98	20230103	3675	-13.88	20230525	2265	39.74	20220928	2.33	N	126560	500	551 억	2945737	N	N	278	N	N
55	20230621	130142	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3170	5	2	0.16	699771375	222923	64.64	3150	3175	3105	4110	2220	3165	3139.07	5.47	-50177	14007	3231	3197	3151	3117	3071	3215	3135	551	945	500	2270	5	1	110202945	3493	-66.04	0.46	12	0.20	-48.00	6834.00	3675	20230525	-13.74	2265	20220928	39.96	3675	-13.74	20230525	2380	33.19	20230103	3675	-13.74	20230525	2265	39.96	20220928	2.33	N	126560	500	551 억	2951926	N	N	278	N	N
56	20230621	121024	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3165	0	3	0.00	610840575	194848	56.50	3150	3170	3105	4110	2220	3165	3134.96	5.47	-47638	5032	3231	3197	3151	3117	3071	3215	3135	551	945	500	2270	5	1	110202945	3488	-65.94	0.46	12	0.18	-48.00	6834.00	3675	20230525	-13.88	2265	20220928	39.74	3675	-13.88	20230525	2380	32.98	20230103	3675	-13.88	20230525	2265	39.74	20220928	2.33	N	126560	500	551 억	2954465	N	N	278	N	N
57	20230621	110654	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3135	-30	5	-0.95	406279475	130116	37.73	3150	3165	3105	4110	2220	3165	3122.44	5.51	-26927	-2779	3231	3197	3151	3117	3071	3215	3135	551	945	500	2270	5	1	110202945	3455	-65.31	0.46	12	0.12	-48.00	6834.00	3675	20230525	-14.69	2265	20220928	38.41	3675	-14.69	20230525	2380	31.72	20230103	3675	-14.69	20230525	2265	38.41	20220928	2.33	N	126560	500	551 억	2975176	N	N	278	N	N
58	20230621	100829	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3125	-40	5	-1.26	281098885	90135	26.14	3150	3165	3105	4110	2220	3165	3118.64	5.53	-15518	-2555	3231	3197	3151	3117	3071	3215	3135	551	945	500	2270	5	1	110202945	3444	-65.10	0.46	12	0.08	-48.00	6834.00	3675	20230525	-14.97	2265	20220928	37.97	3675	-14.97	20230525	2380	31.30	20230103	3675	-14.97	20230525	2265	37.97	20220928	2.33	N	126560	500	551 억	2986585	N	N	278	N	N
59	20230621	091025	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3150	-15	5	-0.47	9948890	3167	0.92	3150	3150	3130	4110	2220	3165	3141.42	5.56	-1348	-940	3231	3197	3151	3117	3071	3215	3135	551	945	500	2270	5	1	110202945	3471	-65.62	0.46	12	0.00	-48.00	6834.00	3675	20230525	-14.29	2265	20220928	39.07	3675	-14.29	20230525	2380	32.35	20230103	3675	-14.29	20230525	2265	39.07	20220928	2.33	N	126560	500	551 억	3000755	N	N	278	N	N
60	20230620	160134	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3165	55	2	1.77	1085849910	344807	168.87	3105	3185	3105	4040	2180	3110	3149.15	5.56	-113118	16882	3153	3131	3118	3096	3083	3125	3090	551	930	500	2230	5	1	110202945	3488	-65.94	0.46	12	0.31	-48.00	6834.00	3675	20230525	-13.88	2265	20220928	39.74	3675	-13.88	20230525	2380	32.98	20230103	3675	-13.88	20230525	2265	39.74	20220928	2.34	N	126560	500	551 억	3002103	N	N	278	N	N
61	20230620	150912	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3180	70	2	2.25	1007057590	320026	156.74	3105	3180	3105	4040	2180	3110	3146.80	5.59	-95604	21444	3153	3131	3118	3096	3083	3125	3090	551	930	500	2230	5	1	110202945	3504	-66.25	0.47	12	0.29	-48.00	6834.00	3675	20230525	-13.47	2265	20220928	40.40	3675	-13.47	20230525	2380	33.61	20230103	3675	-13.47	20230525	2265	40.40	20220928	2.34	N	126560	500	551 억	3019617	N	N	21	N	N
62	20230620	140354	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3150	40	2	1.29	629259655	200789	98.34	3105	3170	3105	4040	2180	3110	3133.93	5.70	-39799	26973	3153	3131	3118	3096	3083	3125	3090	551	930	500	2230	5	1	110202945	3471	-65.62	0.46	12	0.18	-48.00	6834.00	3675	20230525	-14.29	2265	20220928	39.07	3675	-14.29	20230525	2380	32.35	20230103	3675	-14.29	20230525	2265	39.07	20220928	2.34	N	126560	500	551 억	3075422	N	N	21	N	N
63	20230620	131020	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3135	25	2	0.80	446572610	142736	69.91	3105	3165	3105	4040	2180	3110	3128.66	5.76	-6774	38184	3153	3131	3118	3096	3083	3125	3090	551	930	500	2230	5	1	110202945	3455	-65.31	0.46	12	0.13	-48.00	6834.00	3675	20230525	-14.69	2265	20220928	38.41	3675	-14.69	20230525	2380	31.72	20230103	3675	-14.69	20230525	2265	38.41	20220928	2.34	N	126560	500	551 억	3108447	N	N	21	N	N
64	20230620	120431	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3125	15	2	0.48	401264220	128257	62.82	3105	3165	3105	4040	2180	3110	3128.60	5.76	-3067	39533	3153	3131	3118	3096	3083	3125	3090	551	930	500	2230	5	1	110202945	3444	-65.10	0.46	12	0.12	-48.00	6834.00	3675	20230525	-14.97	2265	20220928	37.97	3675	-14.97	20230525	2380	31.30	20230103	3675	-14.97	20230525	2265	37.97	20220928	2.34	N	126560	500	551 억	3112154	N	N	21	N	N
65	20230620	110453	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3115	5	2	0.16	374703315	119748	58.65	3105	3165	3105	4040	2180	3110	3129.10	5.77	-882	41718	3153	3131	3118	3096	3083	3125	3090	551	930	500	2230	5	1	110202945	3433	-64.90	0.46	12	0.11	-48.00	6834.00	3675	20230525	-15.24	2265	20220928	37.53	3675	-15.24	20230525	2380	30.88	20230103	3675	-15.24	20230525	2265	37.53	20220928	2.34	N	126560	500	551 억	3114339	N	N	21	N	N
66	20230620	100904	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3130	20	2	0.64	324170245	103566	50.72	3105	3165	3105	4040	2180	3110	3130.08	5.77	2598	45198	3153	3131	3118	3096	3083	3125	3090	551	930	500	2230	5	1	110202945	3449	-65.21	0.46	12	0.09	-48.00	6834.00	3675	20230525	-14.83	2265	20220928	38.19	3675	-14.83	20230525	2380	31.51	20230103	3675	-14.83	20230525	2265	38.19	20220928	2.34	N	126560	500	551 억	3117819	N	N	21	N	N
67	20230620	090724	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3150	40	2	1.29	162099865	52009	25.47	3105	3160	3105	4040	2180	3110	3116.77	5.79	11847	36858	3153	3131	3118	3096	3083	3125	3090	551	930	500	2230	5	1	110202945	3471	-65.62	0.46	12	0.05	-48.00	6834.00	3675	20230525	-14.29	2265	20220928	39.07	3675	-14.29	20230525	2380	32.35	20230103	3675	-14.29	20230525	2265	39.07	20220928	2.34	N	126560	500	551 억	3127068	N	N	21	N	N
68	20230619	160327	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3110	-35	5	-1.11	633225545	203077	64.58	3140	3140	3105	4085	2205	3145	3118.18	5.77	-20283	39831	3211	3177	3151	3117	3091	3165	3105	551	940	500	2260	5	1	110202945	3427	-64.79	0.46	12	0.18	-48.00	6834.00	3675	20230525	-15.37	2265	20220928	37.31	3675	-15.37	20230525	2380	30.67	20230103	3675	-15.37	20230525	2265	37.31	20220928	2.35	N	126560	500	551 억	3115221	N	N	21	N	N
69	20230619	150805	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3110	-35	5	-1.11	612860025	196527	62.50	3140	3140	3105	4085	2205	3145	3118.45	5.77	-20299	39815	3211	3177	3151	3117	3091	3165	3105	551	940	500	2260	5	1	110202945	3427	-64.79	0.46	12	0.18	-48.00	6834.00	3675	20230525	-15.37	2265	20220928	37.31	3675	-15.37	20230525	2380	30.67	20230103	3675	-15.37	20230525	2265	37.31	20220928	2.35	N	126560	500	551 억	3115205	N	N	3	N	N
70	20230619	141005	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3125	-20	5	-0.64	382849170	122594	38.99	3140	3140	3110	4085	2205	3145	3122.90	5.77	-21302	11499	3211	3177	3151	3117	3091	3165	3105	551	940	500	2260	5	1	110202945	3444	-65.10	0.46	12	0.11	-48.00	6834.00	3675	20230525	-14.97	2265	20220928	37.97	3675	-14.97	20230525	2380	31.30	20230103	3675	-14.97	20230525	2265	37.97	20220928	2.35	N	126560	500	551 억	3114202	N	N	3	N	N
71	20230619	130928	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3135	-10	5	-0.32	349675850	111975	35.61	3140	3140	3110	4085	2205	3145	3122.80	5.76	-22652	10115	3211	3177	3151	3117	3091	3165	3105	551	940	500	2260	5	1	110202945	3455	-65.31	0.46	12	0.10	-48.00	6834.00	3675	20230525	-14.69	2265	20220928	38.41	3675	-14.69	20230525	2380	31.72	20230103	3675	-14.69	20230525	2265	38.41	20220928	2.35	N	126560	500	551 억	3112852	N	N	3	N	N
72	20230619	121035	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3130	-15	5	-0.48	295662470	94694	30.11	3140	3140	3110	4085	2205	3145	3122.29	5.79	-10716	9290	3211	3177	3151	3117	3091	3165	3105	551	940	500	2260	5	1	110202945	3449	-65.21	0.46	12	0.09	-48.00	6834.00	3675	20230525	-14.83	2265	20220928	38.19	3675	-14.83	20230525	2380	31.51	20230103	3675	-14.83	20230525	2265	38.19	20220928	2.35	N	126560	500	551 억	3124788	N	N	3	N	N
73	20230619	110732	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3120	-25	5	-0.79	244464235	78323	24.91	3140	3140	3110	4085	2205	3145	3121.23	5.79	-9637	5337	3211	3177	3151	3117	3091	3165	3105	551	940	500	2260	5	1	110202945	3438	-65.00	0.46	12	0.07	-48.00	6834.00	3675	20230525	-15.10	2265	20220928	37.75	3675	-15.10	20230525	2380	31.09	20230103	3675	-15.10	20230525	2265	37.75	20220928	2.35	N	126560	500	551 억	3125867	N	N	3	N	N
74	20230619	100633	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3120	-25	5	-0.79	154318620	49438	15.72	3140	3140	3110	4085	2205	3145	3121.46	5.79	-10856	-2423	3211	3177	3151	3117	3091	3165	3105	551	940	500	2260	5	1	110202945	3438	-65.00	0.46	12	0.04	-48.00	6834.00	3675	20230525	-15.10	2265	20220928	37.75	3675	-15.10	20230525	2380	31.09	20230103	3675	-15.10	20230525	2265	37.75	20220928	2.35	N	126560	500	551 억	3124648	N	N	3	N	N
75	20230619	090657	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3130	-15	5	-0.48	18265510	5819	1.85	3140	3140	3130	4085	2205	3145	3138.94	5.80	-3153	-2403	3211	3177	3151	3117	3091	3165	3105	551	940	500	2260	5	1	110202945	3449	-65.21	0.46	12	0.01	-48.00	6834.00	3675	20230525	-14.83	2265	20220928	38.19	3675	-14.83	20230525	2380	31.51	20230103	3675	-14.83	20230525	2265	38.19	20220928	2.35	N	126560	500	551 억	3132351	N	N	3	N	N
76	20230616	160935	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3145	-15	5	-0.47	975482695	310570	130.10	3165	3185	3125	4105	2215	3160	3140.92	5.81	-127315	-65224	3233	3196	3178	3141	3123	3187	3132	551	945	500	2270	5	1	110202945	3466	-65.52	0.46	12	0.28	-48.00	6834.00	3675	20230525	-14.42	2265	20220928	38.85	3675	-14.42	20230525	2380	32.14	20230103	3675	-14.42	20230525	2265	38.85	20220928	2.41	N	126560	500	551 억	3136247	N	N	3	N	N
77	20230616	150501	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3145	-15	5	-0.47	957892765	304978	127.76	3165	3185	3125	4105	2215	3160	3140.84	5.81	-127790	-65134	3233	3196	3178	3141	3123	3187	3132	551	945	500	2270	5	1	110202945	3466	-65.52	0.46	12	0.28	-48.00	6834.00	3675	20230525	-14.42	2265	20220928	38.85	3675	-14.42	20230525	2380	32.14	20230103	3675	-14.42	20230525	2265	38.85	20220928	2.41	N	126560	500	551 억	3135772	N	N	0	N	N
78	20230616	140947	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3135	-25	5	-0.79	816159310	259988	108.91	3165	3185	3125	4105	2215	3160	3139.20	5.84	-110858	-57920	3233	3196	3178	3141	3123	3187	3132	551	945	500	2270	5	1	110202945	3455	-65.31	0.46	12	0.24	-48.00	6834.00	3675	20230525	-14.69	2265	20220928	38.41	3675	-14.69	20230525	2380	31.72	20230103	3675	-14.69	20230525	2265	38.41	20220928	2.41	N	126560	500	551 억	3152704	N	N	0	N	N
79	20230616	130919	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3130	-30	5	-0.95	655720840	208997	87.55	3165	3185	3125	4105	2215	3160	3137.43	5.91	-69955	-38158	3233	3196	3178	3141	3123	3187	3132	551	945	500	2270	5	1	110202945	3449	-65.21	0.46	12	0.19	-48.00	6834.00	3675	20230525	-14.83	2265	20220928	38.19	3675	-14.83	20230525	2380	31.51	20230103	3675	-14.83	20230525	2265	38.19	20220928	2.41	N	126560	500	551 억	3193607	N	N	0	N	N
80	20230616	120352	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3135	-25	5	-0.79	414855160	132123	55.35	3165	3185	3130	4105	2215	3160	3139.87	5.98	-33530	-9882	3233	3196	3178	3141	3123	3187	3132	551	945	500	2270	5	1	110202945	3455	-65.31	0.46	12	0.12	-48.00	6834.00	3675	20230525	-14.69	2265	20220928	38.41	3675	-14.69	20230525	2380	31.72	20230103	3675	-14.69	20230525	2265	38.41	20220928	2.41	N	126560	500	551 억	3230032	N	N	0	N	N
81	20230616	111014	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3135	-25	5	-0.79	354160765	112784	47.25	3165	3185	3130	4105	2215	3160	3140.12	5.99	-26826	-5687	3233	3196	3178	3141	3123	3187	3132	551	945	500	2270	5	1	110202945	3455	-65.31	0.46	12	0.10	-48.00	6834.00	3675	20230525	-14.69	2265	20220928	38.41	3675	-14.69	20230525	2380	31.72	20230103	3675	-14.69	20230525	2265	38.41	20220928	2.41	N	126560	500	551 억	3236736	N	N	0	N	N
82	20230616	100216	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3140	-20	5	-0.63	219721890	69913	29.29	3165	3185	3130	4105	2215	3160	3142.72	6.04	-2927	2013	3233	3196	3178	3141	3123	3187	3132	551	945	500	2270	5	1	110202945	3460	-65.42	0.46	12	0.06	-48.00	6834.00	3675	20230525	-14.56	2265	20220928	38.63	3675	-14.56	20230525	2380	31.93	20230103	3675	-14.56	20230525	2265	38.63	20220928	2.41	N	126560	500	551 억	3260635	N	N	0	N	N
83	20230616	090428	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3155	-5	5	-0.16	18596490	5882	2.46	3165	3185	3155	4105	2215	3160	3161.68	6.04	-803	25	3233	3196	3178	3141	3123	3187	3132	551	945	500	2270	5	1	110202945	3477	-65.73	0.46	12	0.01	-48.00	6834.00	3675	20230525	-14.15	2265	20220928	39.29	3675	-14.15	20230525	2380	32.56	20230103	3675	-14.15	20230525	2265	39.29	20220928	2.41	N	126560	500	551 억	3262759	N	N	0	N	N
84	20230615	150619	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3165	-45	5	-1.40	635092255	199713	63.79	3200	3215	3160	4170	2250	3210	3180.02	6.07	-53154	-35497	3256	3232	3201	3177	3146	3245	3190	551	960	500	2310	5	1	110202945	3488	-65.94	0.46	12	0.18	-48.00	6834.00	3675	20230525	-13.88	2265	20220928	39.74	3675	-13.88	20230525	2380	32.98	20230103	3675	-13.88	20230525	2265	39.74	20220928	2.41	N	126560	500	551 억	3279527	N	N	0	N	N
85	20230615	141113	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3175	-35	5	-1.09	531138300	166872	53.30	3200	3215	3165	4170	2250	3210	3182.91	6.10	-37552	-19895	3256	3232	3201	3177	3146	3245	3190	551	960	500	2310	5	1	110202945	3499	-66.15	0.46	12	0.15	-48.00	6834.00	3675	20230525	-13.61	2265	20220928	40.18	3675	-13.61	20230525	2380	33.40	20230103	3675	-13.61	20230525	2265	40.18	20220928	2.41	N	126560	500	551 억	3295129	N	N	0	N	N
86	20230615	131118	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3170	-40	5	-1.25	492074345	154538	49.36	3200	3215	3165	4170	2250	3210	3184.16	6.12	-30157	-12500	3256	3232	3201	3177	3146	3245	3190	551	960	500	2310	5	1	110202945	3493	-66.04	0.46	12	0.14	-48.00	6834.00	3675	20230525	-13.74	2265	20220928	39.96	3675	-13.74	20230525	2380	33.19	20230103	3675	-13.74	20230525	2265	39.96	20220928	2.41	N	126560	500	551 억	3302524	N	N	0	N	N
87	20230615	120847	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3180	-30	5	-0.93	455885255	143129	45.72	3200	3215	3165	4170	2250	3210	3185.14	6.12	-29157	-11500	3256	3232	3201	3177	3146	3245	3190	551	960	500	2310	5	1	110202945	3504	-66.25	0.47	12	0.13	-48.00	6834.00	3675	20230525	-13.47	2265	20220928	40.40	3675	-13.47	20230525	2380	33.61	20230103	3675	-13.47	20230525	2265	40.40	20220928	2.41	N	126560	500	551 억	3303524	N	N	0	N	N
88	20230615	110856	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3170	-40	5	-1.25	362774535	113742	36.33	3200	3215	3170	4170	2250	3210	3189.45	6.12	-27478	-9821	3256	3232	3201	3177	3146	3245	3190	551	960	500	2310	5	1	110202945	3493	-66.04	0.46	12	0.10	-48.00	6834.00	3675	20230525	-13.74	2265	20220928	39.96	3675	-13.74	20230525	2380	33.19	20230103	3675	-13.74	20230525	2265	39.96	20220928	2.41	N	126560	500	551 억	3305203	N	N	0	N	N
89	20230611	184902	55	50.00	KOSPI	통신업	N	N	N	Y	50	N	3250	-40	5	-1.22	1692195125	519696	78.90	3300	3300	3225	4275	2305	3290	3256.06	6.29	-79987	-12511	3353	3321	3288	3256	3223	3337	3272	551	985	500	2360	5	1	110202945	3582	-67.71	0.48	12	0.47	-48.00	6834.00	3675	20230525	-11.56	2265	20220928	43.49	3675	-11.56	20230525	2380	36.55	20230103	3675	-11.56	20230525	2265	43.49	20220928	2.37	N	126560	500	551 억	3395333	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History