KissMeData/126560/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	20230731	160819	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2670	25	2	0.95	250600690	94097	104.12	2650	2690	2645	3435	1855	2645	2663.22	3.06	403	-5393	2698	2671	2648	2621	2598	2660	2610	551	790	500	1950	5	1	110202945	2942	-55.62	0.39	12	0.09	-48.00	6834.00	3675	20230525	-27.35	2265	20220928	17.88	3675	-27.35	20230525	2380	12.18	20230103	3675	-27.35	20230525	2265	17.88	20220928	2.34	N	126560	500	551 억	1653730	N	N	1	N	N
3	20230731	150819	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2665	20	2	0.76	229498395	86164	95.34	2650	2690	2645	3435	1855	2645	2663.51	3.06	-115	-4754	2698	2671	2648	2621	2598	2660	2610	551	790	500	1950	5	1	110202945	2937	-55.52	0.39	12	0.08	-48.00	6834.00	3675	20230525	-27.48	2265	20220928	17.66	3675	-27.48	20230525	2380	11.97	20230103	3675	-27.48	20230525	2265	17.66	20220928	2.34	N	126560	500	551 억	1653212	N	N	1437	N	N
4	20230731	140822	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2660	15	2	0.57	197702775	74200	82.10	2650	2690	2645	3435	1855	2645	2664.46	3.06	-747	-399	2698	2671	2648	2621	2598	2660	2610	551	790	500	1950	5	1	110202945	2931	-55.42	0.39	12	0.07	-48.00	6834.00	3675	20230525	-27.62	2265	20220928	17.44	3675	-27.62	20230525	2380	11.76	20230103	3675	-27.62	20230525	2265	17.44	20220928	2.34	N	126560	500	551 억	1652580	N	N	1437	N	N
5	20230731	130822	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2660	15	2	0.57	188869040	70884	78.43	2650	2690	2645	3435	1855	2645	2664.48	3.06	-275	177	2698	2671	2648	2621	2598	2660	2610	551	790	500	1950	5	1	110202945	2931	-55.42	0.39	12	0.06	-48.00	6834.00	3675	20230525	-27.62	2265	20220928	17.44	3675	-27.62	20230525	2380	11.76	20230103	3675	-27.62	20230525	2265	17.44	20220928	2.34	N	126560	500	551 억	1653052	N	N	1437	N	N
6	20230731	120830	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2665	20	2	0.76	171483200	64343	71.20	2650	2690	2645	3435	1855	2645	2665.14	3.06	-28	202	2698	2671	2648	2621	2598	2660	2610	551	790	500	1950	5	1	110202945	2937	-55.52	0.39	12	0.06	-48.00	6834.00	3675	20230525	-27.48	2265	20220928	17.66	3675	-27.48	20230525	2380	11.97	20230103	3675	-27.48	20230525	2265	17.66	20220928	2.34	N	126560	500	551 억	1653299	N	N	1437	N	N
7	20230731	110833	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2665	20	2	0.76	153930530	57750	63.90	2650	2690	2645	3435	1855	2645	2665.46	3.07	3522	3633	2698	2671	2648	2621	2598	2660	2610	551	790	500	1950	5	1	110202945	2937	-55.52	0.39	12	0.05	-48.00	6834.00	3675	20230525	-27.48	2265	20220928	17.66	3675	-27.48	20230525	2380	11.97	20230103	3675	-27.48	20230525	2265	17.66	20220928	2.34	N	126560	500	551 억	1656849	N	N	1437	N	N
8	20230731	100829	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2665	20	2	0.76	42473005	15974	17.68	2650	2670	2645	3435	1855	2645	2658.88	3.05	-4311	-4311	2698	2671	2648	2621	2598	2660	2610	551	790	500	1950	5	1	110202945	2937	-55.52	0.39	12	0.01	-48.00	6834.00	3675	20230525	-27.48	2265	20220928	17.66	3675	-27.48	20230525	2380	11.97	20230103	3675	-27.48	20230525	2265	17.66	20220928	2.34	N	126560	500	551 억	1649016	N	N	1437	N	N
9	20230731	090820	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2650	5	2	0.19	6489850	2449	2.71	2650	2650	2650	3435	1855	2645	2650.00	3.06	-365	-359	2698	2671	2648	2621	2598	2660	2610	551	790	500	1950	5	1	110202945	2920	-55.21	0.39	12	0.00	-48.00	6834.00	3675	20230525	-27.89	2265	20220928	17.00	3675	-27.89	20230525	2380	11.34	20230103	3675	-27.89	20230525	2265	17.00	20220928	2.34	N	126560	500	551 억	1652962	N	N	1437	N	N
10	20230728	160821	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2645	-5	5	-0.19	237557540	89811	40.25	2650	2675	2625	3445	1855	2650	2645.08	3.06	-12120	-12079	2763	2706	2618	2561	2473	2735	2590	551	795	500	1960	5	1	110202945	2915	-55.10	0.39	12	0.08	-48.00	6834.00	3675	20230525	-28.03	2265	20220928	16.78	3675	-28.03	20230525	2380	11.13	20230103	3675	-28.03	20230525	2265	16.78	20220928	2.28	N	126560	500	551 억	1653327	N	N	1437	N	N
11	20230728	150821	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2635	-15	5	-0.57	217968810	82382	36.92	2650	2675	2625	3445	1855	2650	2645.83	3.07	-9139	-9367	2763	2706	2618	2561	2473	2735	2590	551	795	500	1960	5	1	110202945	2904	-54.90	0.39	12	0.07	-48.00	6834.00	3675	20230525	-28.30	2265	20220928	16.34	3675	-28.30	20230525	2380	10.71	20230103	3675	-28.30	20230525	2265	16.34	20220928	2.28	N	126560	500	551 억	1656308	N	N	0	N	N
12	20230728	140818	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2660	10	2	0.38	127501870	48124	21.57	2650	2675	2625	3445	1855	2650	2649.44	3.06	-10708	-10800	2763	2706	2618	2561	2473	2735	2590	551	795	500	1960	5	1	110202945	2931	-55.42	0.39	12	0.04	-48.00	6834.00	3675	20230525	-27.62	2265	20220928	17.44	3675	-27.62	20230525	2380	11.76	20230103	3675	-27.62	20230525	2265	17.44	20220928	2.28	N	126560	500	551 억	1654739	N	N	0	N	N
13	20230728	130822	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2655	5	2	0.19	85145805	32145	14.41	2650	2675	2625	3445	1855	2650	2648.80	3.07	-9516	-9608	2763	2706	2618	2561	2473	2735	2590	551	795	500	1960	5	1	110202945	2926	-55.31	0.39	12	0.03	-48.00	6834.00	3675	20230525	-27.76	2265	20220928	17.22	3675	-27.76	20230525	2380	11.55	20230103	3675	-27.76	20230525	2265	17.22	20220928	2.28	N	126560	500	551 억	1655931	N	N	0	N	N
14	20230728	120819	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2670	20	2	0.75	67828445	25643	11.49	2650	2675	2625	3445	1855	2650	2645.11	3.07	-5676	-6624	2763	2706	2618	2561	2473	2735	2590	551	795	500	1960	5	1	110202945	2942	-55.62	0.39	12	0.02	-48.00	6834.00	3675	20230525	-27.35	2265	20220928	17.88	3675	-27.35	20230525	2380	12.18	20230103	3675	-27.35	20230525	2265	17.88	20220928	2.28	N	126560	500	551 억	1659771	N	N	0	N	N
15	20230728	110826	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2660	10	2	0.38	53463980	20246	9.07	2650	2660	2625	3445	1855	2650	2640.72	3.08	-3381	-3580	2763	2706	2618	2561	2473	2735	2590	551	795	500	1960	5	1	110202945	2931	-55.42	0.39	12	0.02	-48.00	6834.00	3675	20230525	-27.62	2265	20220928	17.44	3675	-27.62	20230525	2380	11.76	20230103	3675	-27.62	20230525	2265	17.44	20220928	2.28	N	126560	500	551 억	1662066	N	N	0	N	N
16	20230728	100816	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2640	-10	5	-0.38	40389375	15311	6.86	2650	2655	2625	3445	1855	2650	2637.93	3.08	-3169	-3156	2763	2706	2618	2561	2473	2735	2590	551	795	500	1960	5	1	110202945	2909	-55.00	0.39	12	0.01	-48.00	6834.00	3675	20230525	-28.16	2265	20220928	16.56	3675	-28.16	20230525	2380	10.92	20230103	3675	-28.16	20230525	2265	16.56	20220928	2.28	N	126560	500	551 억	1662278	N	N	0	N	N
17	20230728	090824	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2655	5	2	0.19	6047055	2289	1.03	2650	2655	2635	3445	1855	2650	2641.79	3.08	-620	-781	2763	2706	2618	2561	2473	2735	2590	551	795	500	1960	5	1	110202945	2926	-55.31	0.39	12	0.00	-48.00	6834.00	3675	20230525	-27.76	2265	20220928	17.22	3675	-27.76	20230525	2380	11.55	20230103	3675	-27.76	20230525	2265	17.22	20220928	2.28	N	126560	500	551 억	1664827	N	N	0	N	N
18	20230727	160817	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2650	60	2	2.32	575862420	219951	39.94	2530	2675	2530	3365	1815	2590	2618.14	3.08	36995	37518	2763	2676	2608	2521	2453	2642	2487	551	775	500	1910	5	1	110202945	2920	-55.21	0.39	12	0.20	-48.00	6834.00	3675	20230525	-27.89	2265	20220928	17.00	3675	-27.89	20230525	2380	11.34	20230103	3675	-27.89	20230525	2265	17.00	20220928	2.30	N	126560	500	551 억	1665447	N	N	0	N	N
19	20230727	150819	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2650	60	2	2.32	536926190	205247	37.27	2530	2675	2530	3365	1815	2590	2616.00	3.08	37248	37585	2763	2676	2608	2521	2453	2642	2487	551	775	500	1910	5	1	110202945	2920	-55.21	0.39	12	0.19	-48.00	6834.00	3675	20230525	-27.89	2265	20220928	17.00	3675	-27.89	20230525	2380	11.34	20230103	3675	-27.89	20230525	2265	17.00	20220928	2.30	N	126560	500	551 억	1665700	N	N	0	N	N
20	20230727	140813	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2665	75	2	2.90	484282640	185406	33.66	2530	2675	2530	3365	1815	2590	2612.01	3.09	37912	38191	2763	2676	2608	2521	2453	2642	2487	551	775	500	1910	5	1	110202945	2937	-55.52	0.39	12	0.17	-48.00	6834.00	3675	20230525	-27.48	2265	20220928	17.66	3675	-27.48	20230525	2380	11.97	20230103	3675	-27.48	20230525	2265	17.66	20220928	2.30	N	126560	500	551 억	1666364	N	N	0	N	N
21	20230727	130814	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2650	60	2	2.32	466101730	178572	32.42	2530	2675	2530	3365	1815	2590	2610.16	3.09	39363	39508	2763	2676	2608	2521	2453	2642	2487	551	775	500	1910	5	1	110202945	2920	-55.21	0.39	12	0.16	-48.00	6834.00	3675	20230525	-27.89	2265	20220928	17.00	3675	-27.89	20230525	2380	11.34	20230103	3675	-27.89	20230525	2265	17.00	20220928	2.30	N	126560	500	551 억	1667815	N	N	0	N	N
22	20230727	120815	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2650	60	2	2.32	404729005	155389	28.21	2530	2670	2530	3365	1815	2590	2604.62	3.09	39130	39275	2763	2676	2608	2521	2453	2642	2487	551	775	500	1910	5	1	110202945	2920	-55.21	0.39	12	0.14	-48.00	6834.00	3675	20230525	-27.89	2265	20220928	17.00	3675	-27.89	20230525	2380	11.34	20230103	3675	-27.89	20230525	2265	17.00	20220928	2.30	N	126560	500	551 억	1667582	N	N	0	N	N
23	20230727	110817	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2645	55	2	2.12	347385675	133818	24.30	2530	2665	2530	3365	1815	2590	2595.96	3.10	47199	47300	2763	2676	2608	2521	2453	2642	2487	551	775	500	1910	5	1	110202945	2915	-55.10	0.39	12	0.12	-48.00	6834.00	3675	20230525	-28.03	2265	20220928	16.78	3675	-28.03	20230525	2380	11.13	20230103	3675	-28.03	20230525	2265	16.78	20220928	2.30	N	126560	500	551 억	1675651	N	N	0	N	N
24	20230727	100815	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2635	45	2	1.74	259970845	100798	18.30	2530	2640	2530	3365	1815	2590	2579.13	3.07	29234	29284	2763	2676	2608	2521	2453	2642	2487	551	775	500	1910	5	1	110202945	2904	-54.90	0.39	12	0.09	-48.00	6834.00	3675	20230525	-28.30	2265	20220928	16.34	3675	-28.30	20230525	2380	10.71	20230103	3675	-28.30	20230525	2265	16.34	20220928	2.30	N	126560	500	551 억	1657686	N	N	0	N	N
25	20230727	090813	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2600	10	2	0.39	142761290	56079	10.18	2530	2600	2530	3365	1815	2590	2545.72	3.05	16966	16797	2763	2676	2608	2521	2453	2642	2487	551	775	500	1910	5	1	110202945	2865	-54.17	0.38	12	0.05	-48.00	6834.00	3675	20230525	-29.25	2265	20220928	14.79	3675	-29.25	20230525	2380	9.24	20230103	3675	-29.25	20230525	2265	14.79	20220928	2.30	N	126560	500	551 억	1645418	N	N	0	N	N
26	20230726	160812	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2590	-95	5	-3.54	1418897055	548628	292.50	2680	2695	2540	3490	1880	2685	2586.26	3.02	62150	62454	2775	2730	2700	2655	2625	2715	2640	551	805	500	1980	5	1	110202945	2854	-53.96	0.38	12	0.50	-48.00	6834.00	3675	20230525	-29.52	2265	20220928	14.35	3675	-29.52	20230525	2380	8.82	20230103	3675	-29.52	20230525	2265	14.35	20220928	2.33	N	126560	500	551 억	1628452	N	N	0	N	N
27	20230726	150817	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2565	-120	5	-4.47	1360946870	526071	280.47	2680	2695	2540	3490	1880	2685	2587.00	3.00	54311	53816	2775	2730	2700	2655	2625	2715	2640	551	805	500	1980	5	1	110202945	2827	-53.44	0.38	12	0.48	-48.00	6834.00	3675	20230525	-30.20	2265	20220928	13.25	3675	-30.20	20230525	2380	7.77	20230103	3675	-30.20	20230525	2265	13.25	20220928	2.33	N	126560	500	551 억	1620613	N	N	0	N	N
28	20230726	140811	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2550	-135	5	-5.03	1138232365	439061	234.08	2680	2695	2540	3490	1880	2685	2592.42	2.95	28018	27956	2775	2730	2700	2655	2625	2715	2640	551	805	500	1980	5	1	110202945	2810	-53.12	0.37	12	0.40	-48.00	6834.00	3675	20230525	-30.61	2265	20220928	12.58	3675	-30.61	20230525	2380	7.14	20230103	3675	-30.61	20230525	2265	12.58	20220928	2.33	N	126560	500	551 억	1594320	N	N	0	N	N
29	20230726	130809	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2570	-115	5	-4.28	1028812600	396403	211.34	2680	2695	2540	3490	1880	2685	2595.37	2.94	20086	21118	2775	2730	2700	2655	2625	2715	2640	551	805	500	1980	5	1	110202945	2832	-53.54	0.38	12	0.36	-48.00	6834.00	3675	20230525	-30.07	2265	20220928	13.47	3675	-30.07	20230525	2380	7.98	20230103	3675	-30.07	20230525	2265	13.47	20220928	2.33	N	126560	500	551 억	1586388	N	N	0	N	N
30	20230726	120811	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2575	-110	5	-4.10	878466115	338250	180.33	2680	2695	2540	3490	1880	2685	2597.09	2.94	22985	24017	2775	2730	2700	2655	2625	2715	2640	551	805	500	1980	5	1	110202945	2838	-53.65	0.38	12	0.31	-48.00	6834.00	3675	20230525	-29.93	2265	20220928	13.69	3675	-29.93	20230525	2380	8.19	20230103	3675	-29.93	20230525	2265	13.69	20220928	2.33	N	126560	500	551 억	1589287	N	N	0	N	N
31	20230726	110806	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2575	-110	5	-4.10	499308145	191845	102.28	2680	2695	2540	3490	1880	2685	2602.66	2.93	16218	17206	2775	2730	2700	2655	2625	2715	2640	551	805	500	1980	5	1	110202945	2838	-53.65	0.38	12	0.17	-48.00	6834.00	3675	20230525	-29.93	2265	20220928	13.69	3675	-29.93	20230525	2380	8.19	20230103	3675	-29.93	20230525	2265	13.69	20220928	2.33	N	126560	500	551 억	1582520	N	N	0	N	N
32	20230726	100813	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2595	-90	5	-3.35	286346590	108847	58.03	2680	2695	2595	3490	1880	2685	2630.73	2.93	15417	16410	2775	2730	2700	2655	2625	2715	2640	551	805	500	1980	5	1	110202945	2860	-54.06	0.38	12	0.10	-48.00	6834.00	3675	20230525	-29.39	2265	20220928	14.57	3675	-29.39	20230525	2380	9.03	20230103	3675	-29.39	20230525	2265	14.57	20220928	2.33	N	126560	500	551 억	1581719	N	N	0	N	N
33	20230726	090808	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2660	-25	5	-0.93	36765550	13749	7.33	2680	2695	2650	3490	1880	2685	2674.05	2.91	5770	6676	2775	2730	2700	2655	2625	2715	2640	551	805	500	1980	5	1	110202945	2931	-55.42	0.39	12	0.01	-48.00	6834.00	3675	20230525	-27.62	2265	20220928	17.44	3675	-27.62	20230525	2380	11.76	20230103	3675	-27.62	20230525	2265	17.44	20220928	2.33	N	126560	500	551 억	1572072	N	N	0	N	N
34	20230725	160806	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2685	-70	5	-2.54	488200690	181215	48.32	2715	2745	2670	3580	1930	2755	2694.06	2.90	-18007	-17429	2885	2820	2765	2700	2645	2792	2672	551	825	500	2030	5	1	110202945	2959	-55.94	0.39	12	0.16	-48.00	6834.00	3675	20230525	-26.94	2265	20220928	18.54	3675	-26.94	20230525	2380	12.82	20230103	3675	-26.94	20230525	2265	18.54	20220928	2.33	N	126560	500	551 억	1566302	N	N	0	N	N
35	20230725	150757	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2675	-80	5	-2.90	449449490	166771	44.47	2715	2745	2670	3580	1930	2755	2695.01	2.91	-15048	-14409	2885	2820	2765	2700	2645	2792	2672	551	825	500	2030	5	1	110202945	2948	-55.73	0.39	12	0.15	-48.00	6834.00	3675	20230525	-27.21	2265	20220928	18.10	3675	-27.21	20230525	2380	12.39	20230103	3675	-27.21	20230525	2265	18.10	20220928	2.33	N	126560	500	551 억	1569261	N	N	0	N	N
36	20230725	140757	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2680	-75	5	-2.72	330320050	122297	32.61	2715	2745	2675	3580	1930	2755	2700.97	2.90	-16930	-16360	2885	2820	2765	2700	2645	2792	2672	551	825	500	2030	5	1	110202945	2953	-55.83	0.39	12	0.11	-48.00	6834.00	3675	20230525	-27.07	2265	20220928	18.32	3675	-27.07	20230525	2380	12.61	20230103	3675	-27.07	20230525	2265	18.32	20220928	2.33	N	126560	500	551 억	1567379	N	N	0	N	N
37	20230725	130805	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2705	-50	5	-1.81	258988300	95867	25.56	2715	2745	2675	3580	1930	2755	2701.54	2.91	-11539	-11042	2885	2820	2765	2700	2645	2792	2672	551	825	500	2030	5	1	110202945	2981	-56.35	0.40	12	0.09	-48.00	6834.00	3675	20230525	-26.39	2265	20220928	19.43	3675	-26.39	20230525	2380	13.66	20230103	3675	-26.39	20230525	2265	19.43	20220928	2.33	N	126560	500	551 억	1572770	N	N	0	N	N
38	20230725	120804	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2700	-55	5	-2.00	206992165	76562	20.42	2715	2745	2680	3580	1930	2755	2703.59	2.92	-7500	-7066	2885	2820	2765	2700	2645	2792	2672	551	825	500	2030	5	1	110202945	2975	-56.25	0.40	12	0.07	-48.00	6834.00	3675	20230525	-26.53	2265	20220928	19.21	3675	-26.53	20230525	2380	13.45	20230103	3675	-26.53	20230525	2265	19.21	20220928	2.33	N	126560	500	551 억	1576809	N	N	0	N	N
39	20230725	110802	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2700	-55	5	-2.00	125417360	46284	12.34	2715	2745	2690	3580	1930	2755	2709.73	2.92	-5985	-5649	2885	2820	2765	2700	2645	2792	2672	551	825	500	2030	5	1	110202945	2975	-56.25	0.40	12	0.04	-48.00	6834.00	3675	20230525	-26.53	2265	20220928	19.21	3675	-26.53	20230525	2380	13.45	20230103	3675	-26.53	20230525	2265	19.21	20220928	2.33	N	126560	500	551 억	1578324	N	N	0	N	N
40	20230725	100801	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2715	-40	5	-1.45	98789625	36465	9.72	2715	2745	2690	3580	1930	2755	2709.16	2.93	-4642	-4352	2885	2820	2765	2700	2645	2792	2672	551	825	500	2030	5	1	110202945	2992	-56.56	0.40	12	0.03	-48.00	6834.00	3675	20230525	-26.12	2265	20220928	19.87	3675	-26.12	20230525	2380	14.08	20230103	3675	-26.12	20230525	2265	19.87	20220928	2.33	N	126560	500	551 억	1579667	N	N	0	N	N
41	20230725	090801	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2725	-30	5	-1.09	9142630	3361	0.90	2715	2745	2715	3580	1930	2755	2720.21	2.93	-337	-86	2885	2820	2765	2700	2645	2792	2672	551	825	500	2030	5	1	110202945	3003	-56.77	0.40	12	0.00	-48.00	6834.00	3675	20230525	-25.85	2265	20220928	20.31	3675	-25.85	20230525	2380	14.50	20230103	3675	-25.85	20230525	2265	20.31	20220928	2.33	N	126560	500	551 억	1583972	N	N	0	N	N
42	20230724	160803	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2755	-75	5	-2.65	1024621390	373328	380.61	2810	2830	2710	3675	1985	2830	2744.56	2.93	-44213	22547	2890	2860	2835	2805	2780	2875	2820	551	845	500	2090	5	1	110202945	3036	-57.40	0.40	12	0.34	-48.00	6834.00	3675	20230525	-25.03	2265	20220928	21.63	3675	-25.03	20230525	2380	15.76	20230103	3675	-25.03	20230525	2265	21.63	20220928	2.31	N	126560	500	551 억	1584309	N	N	0	N	N
43	20230724	150800	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2735	-95	5	-3.36	998400255	363785	370.88	2810	2830	2710	3675	1985	2830	2744.48	2.94	-43335	23360	2890	2860	2835	2805	2780	2875	2820	551	845	500	2090	5	1	110202945	3014	-56.98	0.40	12	0.33	-48.00	6834.00	3675	20230525	-25.58	2265	20220928	20.75	3675	-25.58	20230525	2380	14.92	20230103	3675	-25.58	20230525	2265	20.75	20220928	2.31	N	126560	500	551 억	1585187	N	N	0	N	N
44	20230724	140758	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2725	-105	5	-3.71	899674030	327945	334.34	2810	2810	2710	3675	1985	2830	2743.37	2.95	-36341	22534	2890	2860	2835	2805	2780	2875	2820	551	845	500	2090	5	1	110202945	3003	-56.77	0.40	12	0.30	-48.00	6834.00	3675	20230525	-25.85	2265	20220928	20.31	3675	-25.85	20230525	2380	14.50	20230103	3675	-25.85	20230525	2265	20.31	20220928	2.31	N	126560	500	551 억	1592181	N	N	0	N	N
45	20230724	130759	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2735	-95	5	-3.36	880967775	321092	327.35	2810	2810	2710	3675	1985	2830	2743.66	2.95	-35440	23464	2890	2860	2835	2805	2780	2875	2820	551	845	500	2090	5	1	110202945	3014	-56.98	0.40	12	0.29	-48.00	6834.00	3675	20230525	-25.58	2265	20220928	20.75	3675	-25.58	20230525	2380	14.92	20230103	3675	-25.58	20230525	2265	20.75	20220928	2.31	N	126560	500	551 억	1593082	N	N	0	N	N
46	20230724	120800	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2725	-105	5	-3.71	677878935	246357	251.16	2810	2810	2710	3675	1985	2830	2751.61	2.95	-36635	22305	2890	2860	2835	2805	2780	2875	2820	551	845	500	2090	5	1	110202945	3003	-56.77	0.40	12	0.22	-48.00	6834.00	3675	20230525	-25.85	2265	20220928	20.31	3675	-25.85	20230525	2380	14.50	20230103	3675	-25.85	20230525	2265	20.31	20220928	2.31	N	126560	500	551 억	1591887	N	N	0	N	N
47	20230724	110803	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2720	-110	5	-3.89	568827940	206270	210.29	2810	2810	2710	3675	1985	2830	2757.69	2.97	-24105	22769	2890	2860	2835	2805	2780	2875	2820	551	845	500	2090	5	1	110202945	2998	-56.67	0.40	12	0.19	-48.00	6834.00	3675	20230525	-25.99	2265	20220928	20.09	3675	-25.99	20230525	2380	14.29	20230103	3675	-25.99	20230525	2265	20.09	20220928	2.31	N	126560	500	551 억	1604417	N	N	0	N	N
48	20230724	100754	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2760	-70	5	-2.47	266979920	96016	97.89	2810	2810	2760	3675	1985	2830	2780.58	2.93	-44119	3193	2890	2860	2835	2805	2780	2875	2820	551	845	500	2090	5	1	110202945	3042	-57.50	0.40	12	0.09	-48.00	6834.00	3675	20230525	-24.90	2265	20220928	21.85	3675	-24.90	20230525	2380	15.97	20230103	3675	-24.90	20230525	2265	21.85	20220928	2.31	N	126560	500	551 억	1584403	N	N	0	N	N
49	20230724	090800	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2790	-40	5	-1.41	46484640	16599	16.92	2810	2810	2790	3675	1985	2830	2800.45	3.02	-3	-6	2890	2860	2835	2805	2780	2875	2820	551	845	500	2090	5	1	110202945	3075	-58.12	0.41	12	0.02	-48.00	6834.00	3675	20230525	-24.08	2265	20220928	23.18	3675	-24.08	20230525	2380	17.23	20230103	3675	-24.08	20230525	2265	23.18	20220928	2.31	N	126560	500	551 억	1628519	N	N	0	N	N
50	20230721	160751	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2830	10	2	0.35	273156255	96564	112.73	2810	2865	2810	3665	1975	2820	2828.76	3.02	-14432	2258	2880	2850	2830	2800	2780	2840	2790	551	845	500	2080	5	1	110202945	3119	-58.96	0.41	12	0.09	-48.00	6834.00	3675	20230525	-22.99	2265	20220928	24.94	3675	-22.99	20230525	2380	18.91	20230103	3675	-22.99	20230525	2265	24.94	20220928	2.31	N	126560	500	551 억	1628522	N	N	0	N	N
51	20230721	150754	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2825	5	2	0.18	258840340	91497	106.81	2810	2865	2810	3665	1975	2820	2828.95	3.02	-14651	1961	2880	2850	2830	2800	2780	2840	2790	551	845	500	2080	5	1	110202945	3113	-58.85	0.41	12	0.08	-48.00	6834.00	3675	20230525	-23.13	2265	20220928	24.72	3675	-23.13	20230525	2380	18.70	20230103	3675	-23.13	20230525	2265	24.72	20220928	2.31	N	126560	500	551 억	1628303	N	N	0	N	N
52	20230721	140752	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2825	5	2	0.18	221377825	78241	91.34	2810	2865	2810	3665	1975	2820	2829.44	3.01	-15349	873	2880	2850	2830	2800	2780	2840	2790	551	845	500	2080	5	1	110202945	3113	-58.85	0.41	12	0.07	-48.00	6834.00	3675	20230525	-23.13	2265	20220928	24.72	3675	-23.13	20230525	2380	18.70	20230103	3675	-23.13	20230525	2265	24.72	20220928	2.31	N	126560	500	551 억	1627605	N	N	0	N	N
53	20230721	130754	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2830	10	2	0.35	175101695	61857	72.21	2810	2865	2810	3665	1975	2820	2830.75	3.01	-15349	873	2880	2850	2830	2800	2780	2840	2790	551	845	500	2080	5	1	110202945	3119	-58.96	0.41	12	0.06	-48.00	6834.00	3675	20230525	-22.99	2265	20220928	24.94	3675	-22.99	20230525	2380	18.91	20230103	3675	-22.99	20230525	2265	24.94	20220928	2.31	N	126560	500	551 억	1627605	N	N	0	N	N
54	20230721	120803	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2840	20	2	0.71	168277040	59449	69.40	2810	2865	2810	3665	1975	2820	2830.61	3.01	-15178	873	2880	2850	2830	2800	2780	2840	2790	551	845	500	2080	5	1	110202945	3130	-59.17	0.42	12	0.05	-48.00	6834.00	3675	20230525	-22.72	2265	20220928	25.39	3675	-22.72	20230525	2380	19.33	20230103	3675	-22.72	20230525	2265	25.39	20220928	2.31	N	126560	500	551 억	1627776	N	N	0	N	N
55	20230721	110759	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2840	20	2	0.71	130329035	46063	53.77	2810	2865	2810	3665	1975	2820	2829.36	3.02	-12733	398	2880	2850	2830	2800	2780	2840	2790	551	845	500	2080	5	1	110202945	3130	-59.17	0.42	12	0.04	-48.00	6834.00	3675	20230525	-22.72	2265	20220928	25.39	3675	-22.72	20230525	2380	19.33	20230103	3675	-22.72	20230525	2265	25.39	20220928	2.31	N	126560	500	551 억	1630221	N	N	0	N	N
56	20230721	100758	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2840	20	2	0.71	98521835	34850	40.68	2810	2865	2810	3665	1975	2820	2827.03	3.02	-11742	-119	2880	2850	2830	2800	2780	2840	2790	551	845	500	2080	5	1	110202945	3130	-59.17	0.42	12	0.03	-48.00	6834.00	3675	20230525	-22.72	2265	20220928	25.39	3675	-22.72	20230525	2380	19.33	20230103	3675	-22.72	20230525	2265	25.39	20220928	2.31	N	126560	500	551 억	1631212	N	N	0	N	N
57	20230721	090757	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2845	25	2	0.89	16922020	5978	6.98	2810	2865	2810	3665	1975	2820	2830.72	3.04	-1502	-1499	2880	2850	2830	2800	2780	2840	2790	551	845	500	2080	5	1	110202945	3135	-59.27	0.42	12	0.01	-48.00	6834.00	3675	20230525	-22.59	2265	20220928	25.61	3675	-22.59	20230525	2380	19.54	20230103	3675	-22.59	20230525	2265	25.61	20220928	2.31	N	126560	500	551 억	1641452	N	N	0	N	N
58	20230720	160750	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2820	-10	5	-0.35	240045155	84910	71.80	2855	2860	2810	3675	1985	2830	2827.05	3.04	-4904	10170	2913	2871	2848	2806	2783	2860	2795	551	845	500	2090	5	1	110202945	3108	-58.75	0.41	12	0.08	-48.00	6834.00	3675	20230525	-23.27	2265	20220928	24.50	3675	-23.27	20230525	2380	18.49	20230103	3675	-23.27	20230525	2265	24.50	20220928	2.30	N	126560	500	551 억	1642954	N	N	365	N	N
59	20230720	150751	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2830	0	3	0.00	228647100	80866	68.38	2855	2860	2810	3675	1985	2830	2827.48	3.04	-4746	10297	2913	2871	2848	2806	2783	2860	2795	551	845	500	2090	5	1	110202945	3119	-58.96	0.41	12	0.07	-48.00	6834.00	3675	20230525	-22.99	2265	20220928	24.94	3675	-22.99	20230525	2380	18.91	20230103	3675	-22.99	20230525	2265	24.94	20220928	2.30	N	126560	500	551 억	1643112	N	N	365	N	N
60	20230720	140749	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2835	5	2	0.18	185773475	65685	55.55	2855	2860	2810	3675	1985	2830	2828.25	3.04	-5180	9404	2913	2871	2848	2806	2783	2860	2795	551	845	500	2090	5	1	110202945	3124	-59.06	0.41	12	0.06	-48.00	6834.00	3675	20230525	-22.86	2265	20220928	25.17	3675	-22.86	20230525	2380	19.12	20230103	3675	-22.86	20230525	2265	25.17	20220928	2.30	N	126560	500	551 억	1642678	N	N	365	N	N
61	20230720	130749	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2825	-5	5	-0.18	152800915	54033	45.69	2855	2860	2810	3675	1985	2830	2827.92	3.05	-2407	7877	2913	2871	2848	2806	2783	2860	2795	551	845	500	2090	5	1	110202945	3113	-58.85	0.41	12	0.05	-48.00	6834.00	3675	20230525	-23.13	2265	20220928	24.72	3675	-23.13	20230525	2380	18.70	20230103	3675	-23.13	20230525	2265	24.72	20220928	2.30	N	126560	500	551 억	1645451	N	N	365	N	N
62	20230720	120755	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2825	-5	5	-0.18	139875255	49460	41.82	2855	2860	2810	3675	1985	2830	2828.05	3.05	-2752	6973	2913	2871	2848	2806	2783	2860	2795	551	845	500	2090	5	1	110202945	3113	-58.85	0.41	12	0.04	-48.00	6834.00	3675	20230525	-23.13	2265	20220928	24.72	3675	-23.13	20230525	2380	18.70	20230103	3675	-23.13	20230525	2265	24.72	20220928	2.30	N	126560	500	551 억	1645106	N	N	365	N	N
63	20230720	110753	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2835	5	2	0.18	116480170	41179	34.82	2855	2860	2810	3675	1985	2830	2828.63	3.05	-3114	6576	2913	2871	2848	2806	2783	2860	2795	551	845	500	2090	5	1	110202945	3124	-59.06	0.41	12	0.04	-48.00	6834.00	3675	20230525	-22.86	2265	20220928	25.17	3675	-22.86	20230525	2380	19.12	20230103	3675	-22.86	20230525	2265	25.17	20220928	2.30	N	126560	500	551 억	1644744	N	N	365	N	N
64	20230720	100745	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2825	-5	5	-0.18	84904755	30000	25.37	2855	2860	2810	3675	1985	2830	2830.16	3.05	-2629	3609	2913	2871	2848	2806	2783	2860	2795	551	845	500	2090	5	1	110202945	3113	-58.85	0.41	12	0.03	-48.00	6834.00	3675	20230525	-23.13	2265	20220928	24.72	3675	-23.13	20230525	2380	18.70	20230103	3675	-23.13	20230525	2265	24.72	20220928	2.30	N	126560	500	551 억	1645229	N	N	365	N	N
65	20230720	090746	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2845	15	2	0.53	3147025	1106	0.94	2855	2860	2840	3675	1985	2830	2845.41	3.05	-580	-580	2913	2871	2848	2806	2783	2860	2795	551	845	500	2090	5	1	110202945	3135	-59.27	0.42	12	0.00	-48.00	6834.00	3675	20230525	-22.59	2265	20220928	25.61	3675	-22.59	20230525	2380	19.54	20230103	3675	-22.59	20230525	2265	25.61	20220928	2.30	N	126560	500	551 억	1647278	N	N	365	N	N
66	20230719	160800	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2830	-55	5	-1.91	332923350	116735	73.10	2880	2890	2825	3750	2020	2885	2852.42	3.05	-11387	941	2965	2925	2900	2860	2835	2912	2847	551	865	500	2130	5	1	110202945	3119	-58.96	0.41	12	0.11	-48.00	6834.00	3675	20230525	-22.99	2265	20220928	24.94	3675	-22.99	20230525	2380	18.91	20230103	3675	-22.99	20230525	2265	24.94	20220928	2.29	N	126560	500	551 억	1647858	N	N	365	N	N
67	20230719	150800	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2835	-50	5	-1.73	303207295	106245	66.53	2880	2890	2825	3750	2020	2885	2853.85	3.05	-10835	1492	2965	2925	2900	2860	2835	2912	2847	551	865	500	2130	5	1	110202945	3124	-59.06	0.41	12	0.10	-48.00	6834.00	3675	20230525	-22.86	2265	20220928	25.17	3675	-22.86	20230525	2380	19.12	20230103	3675	-22.86	20230525	2265	25.17	20220928	2.29	N	126560	500	551 억	1648410	N	N	0	N	N
68	20230719	140801	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2835	-50	5	-1.73	231187955	80893	50.65	2880	2890	2825	3750	2020	2885	2857.95	3.06	-7337	4985	2965	2925	2900	2860	2835	2912	2847	551	865	500	2130	5	1	110202945	3124	-59.06	0.41	12	0.07	-48.00	6834.00	3675	20230525	-22.86	2265	20220928	25.17	3675	-22.86	20230525	2380	19.12	20230103	3675	-22.86	20230525	2265	25.17	20220928	2.29	N	126560	500	551 억	1651908	N	N	0	N	N
69	20230719	130753	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2835	-50	5	-1.73	215929460	75515	47.29	2880	2890	2825	3750	2020	2885	2859.42	3.06	-7179	5149	2965	2925	2900	2860	2835	2912	2847	551	865	500	2130	5	1	110202945	3124	-59.06	0.41	12	0.07	-48.00	6834.00	3675	20230525	-22.86	2265	20220928	25.17	3675	-22.86	20230525	2380	19.12	20230103	3675	-22.86	20230525	2265	25.17	20220928	2.29	N	126560	500	551 억	1652066	N	N	0	N	N
70	20230719	120803	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2825	-60	5	-2.08	202564980	70797	44.33	2880	2890	2825	3750	2020	2885	2861.21	3.06	-7511	4817	2965	2925	2900	2860	2835	2912	2847	551	865	500	2130	5	1	110202945	3113	-58.85	0.41	12	0.06	-48.00	6834.00	3675	20230525	-23.13	2265	20220928	24.72	3675	-23.13	20230525	2380	18.70	20230103	3675	-23.13	20230525	2265	24.72	20220928	2.29	N	126560	500	551 억	1651734	N	N	0	N	N
71	20230719	110801	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2855	-30	5	-1.04	156891405	54705	34.25	2880	2890	2855	3750	2020	2885	2867.95	3.06	-7115	3813	2965	2925	2900	2860	2835	2912	2847	551	865	500	2130	5	1	110202945	3146	-59.48	0.42	12	0.05	-48.00	6834.00	3675	20230525	-22.31	2265	20220928	26.05	3675	-22.31	20230525	2380	19.96	20230103	3675	-22.31	20230525	2265	26.05	20220928	2.29	N	126560	500	551 억	1652130	N	N	0	N	N
72	20230719	100756	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2860	-25	5	-0.87	116412400	40563	25.40	2880	2890	2855	3750	2020	2885	2869.92	3.06	-4876	5473	2965	2925	2900	2860	2835	2912	2847	551	865	500	2130	5	1	110202945	3152	-59.58	0.42	12	0.04	-48.00	6834.00	3675	20230525	-22.18	2265	20220928	26.27	3675	-22.18	20230525	2380	20.17	20230103	3675	-22.18	20230525	2265	26.27	20220928	2.29	N	126560	500	551 억	1654369	N	N	0	N	N
73	20230719	090756	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2885	0	3	0.00	61027395	21226	13.29	2880	2890	2870	3750	2020	2885	2875.12	3.07	-871	8129	2965	2925	2900	2860	2835	2912	2847	551	865	500	2130	5	1	110202945	3179	-60.10	0.42	12	0.02	-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	2.29	N	126560	500	551 억	1658374	N	N	0	N	N
74	20230718	160754	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2885	-50	5	-1.70	461440890	159595	168.47	2935	2940	2875	3815	2055	2935	2891.32	3.07	-10950	14337	2968	2951	2933	2916	2898	2942	2907	551	880	500	2170	5	1	110202945	3179	-60.10	0.42	12	0.14	-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	2.29	N	126560	500	551 억	1659245	N	N	201	N	N
75	20230718	150753	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2890	-45	5	-1.53	426941935	147637	155.85	2935	2940	2875	3815	2055	2935	2891.84	3.07	-13144	12273	2968	2951	2933	2916	2898	2942	2907	551	880	500	2170	5	1	110202945	3185	-60.21	0.42	12	0.13	-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	2.29	N	126560	500	551 억	1657051	N	N	201	N	N
76	20230718	140750	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2880	-55	5	-1.87	375418580	129811	137.03	2935	2940	2875	3815	2055	2935	2892.04	3.08	-9470	9475	2968	2951	2933	2916	2898	2942	2907	551	880	500	2170	5	1	110202945	3174	-60.00	0.42	12	0.12	-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	2.29	N	126560	500	551 억	1660725	N	N	201	N	N
77	20230718	130751	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2880	-55	5	-1.87	317199505	109609	115.71	2935	2940	2875	3815	2055	2935	2893.92	3.08	-6123	5751	2968	2951	2933	2916	2898	2942	2907	551	880	500	2170	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	2.29	N	126560	500	551 억	1664072	N	N	201	N	N
78	20230718	120757	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2890	-45	5	-1.53	217063790	74834	79.00	2935	2940	2890	3815	2055	2935	2900.60	3.08	-8284	3613	2968	2951	2933	2916	2898	2942	2907	551	880	500	2170	5	1	110202945	3185	-60.21	0.42	12	0.07	-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	2.29	N	126560	500	551 억	1661911	N	N	201	N	N
79	20230718	110757	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2900	-35	5	-1.19	152952380	52671	55.60	2935	2940	2890	3815	2055	2935	2903.92	3.08	-9182	580	2968	2951	2933	2916	2898	2942	2907	551	880	500	2170	5	1	110202945	3196	-60.42	0.42	12	0.05	-48.00	6834.00	3675	20230525	-21.09	2265	20220928	28.04	3675	-21.09	20230525	2380	21.85	20230103	3675	-21.09	20230525	2265	28.04	20220928	2.29	N	126560	500	551 억	1661013	N	N	201	N	N
80	20230718	100750	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2895	-40	5	-1.36	102860180	35362	37.33	2935	2940	2890	3815	2055	2935	2908.78	3.08	-8258	238	2968	2951	2933	2916	2898	2942	2907	551	880	500	2170	5	1	110202945	3190	-60.31	0.42	12	0.03	-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	2.29	N	126560	500	551 억	1661937	N	N	201	N	N
81	20230718	090749	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2925	-10	5	-0.34	8047160	2747	2.90	2935	2940	2920	3815	2055	2935	2929.44	3.09	-883	217	2968	2951	2933	2916	2898	2942	2907	551	880	500	2170	5	1	110202945	3223	-60.94	0.43	12	0.00	-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	2.29	N	126560	500	551 억	1669312	N	N	201	N	N
82	20230717	160750	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2935	-15	5	-0.51	277212035	94653	60.13	2950	2950	2915	3835	2065	2950	2928.71	3.09	-5065	15076	2983	2966	2948	2931	2913	2975	2940	551	885	500	2180	5	1	110202945	3234	-61.15	0.43	12	0.09	-48.00	6834.00	3675	20230525	-20.14	2265	20220928	29.58	3675	-20.14	20230525	2380	23.32	20230103	3675	-20.14	20230525	2265	29.58	20220928	2.29	N	126560	500	551 억	1670195	N	N	201	N	N
83	20230717	150747	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2925	-25	5	-0.85	244530510	83465	53.02	2950	2950	2915	3835	2065	2950	2929.74	3.09	-7748	12205	2983	2966	2948	2931	2913	2975	2940	551	885	500	2180	5	1	110202945	3223	-60.94	0.43	12	0.08	-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	2.29	N	126560	500	551 억	1667512	N	N	439	N	N
84	20230717	140750	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2930	-20	5	-0.68	177597035	60578	38.48	2950	2950	2915	3835	2065	2950	2931.71	3.08	-12058	5382	2983	2966	2948	2931	2913	2975	2940	551	885	500	2180	5	1	110202945	3229	-61.04	0.43	12	0.05	-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	2.29	N	126560	500	551 억	1663202	N	N	439	N	N
85	20230717	130743	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2935	-15	5	-0.51	169050710	57664	36.63	2950	2950	2915	3835	2065	2950	2931.65	3.08	-11771	5543	2983	2966	2948	2931	2913	2975	2940	551	885	500	2180	5	1	110202945	3234	-61.15	0.43	12	0.05	-48.00	6834.00	3675	20230525	-20.14	2265	20220928	29.58	3675	-20.14	20230525	2380	23.32	20230103	3675	-20.14	20230525	2265	29.58	20220928	2.29	N	126560	500	551 억	1663489	N	N	439	N	N
86	20230717	120753	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2925	-25	5	-0.85	118903450	40534	25.75	2950	2950	2915	3835	2065	2950	2933.43	3.10	-2610	6500	2983	2966	2948	2931	2913	2975	2940	551	885	500	2180	5	1	110202945	3223	-60.94	0.43	12	0.04	-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	2.29	N	126560	500	551 억	1672650	N	N	439	N	N
87	20230717	110743	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2935	-15	5	-0.51	108848045	37104	23.57	2950	2950	2915	3835	2065	2950	2933.59	3.10	-1560	7044	2983	2966	2948	2931	2913	2975	2940	551	885	500	2180	5	1	110202945	3234	-61.15	0.43	12	0.03	-48.00	6834.00	3675	20230525	-20.14	2265	20220928	29.58	3675	-20.14	20230525	2380	23.32	20230103	3675	-20.14	20230525	2265	29.58	20220928	2.29	N	126560	500	551 억	1673700	N	N	439	N	N
88	20230717	100744	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2950	0	3	0.00	88324770	30130	19.14	2950	2950	2915	3835	2065	2950	2931.46	3.10	-2649	3948	2983	2966	2948	2931	2913	2975	2940	551	885	500	2180	5	1	110202945	3251	-61.46	0.43	12	0.03	-48.00	6834.00	3675	20230525	-19.73	2265	20220928	30.24	3675	-19.73	20230525	2380	23.95	20230103	3675	-19.73	20230525	2265	30.24	20220928	2.29	N	126560	500	551 억	1672611	N	N	439	N	N
89	20230717	090743	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2940	-10	5	-0.34	13097580	4447	2.82	2950	2950	2935	3835	2065	2950	2945.26	3.10	-779	-859	2983	2966	2948	2931	2913	2975	2940	551	885	500	2180	5	1	110202945	3240	-61.25	0.43	12	0.00	-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	2.29	N	126560	500	551 억	1674481	N	N	439	N	N
90	20230714	160743	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2950	15	2	0.51	460132550	156584	149.58	2935	2965	2930	3815	2055	2935	2938.57	3.10	11336	44298	2988	2961	2948	2921	2908	2955	2915	551	880	500	2170	5	1	110202945	3251	-61.46	0.43	12	0.14	-48.00	6834.00	3675	20230525	-19.73	2265	20220928	30.24	3675	-19.73	20230525	2380	23.95	20230103	3675	-19.73	20230525	2265	30.24	20220928	2.36	N	126560	500	551 억	1675260	N	N	439	N	N
91	20230714	150747	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2940	5	2	0.17	437229395	148797	142.14	2935	2965	2930	3815	2055	2935	2938.43	3.10	10834	41657	2988	2961	2948	2921	2908	2955	2915	551	880	500	2170	5	1	110202945	3240	-61.25	0.43	12	0.14	-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	2.36	N	126560	500	551 억	1674758	N	N	1521	N	N
92	20230714	140751	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2940	5	2	0.17	352399485	119891	114.53	2935	2965	2930	3815	2055	2935	2939.33	3.09	7331	29199	2988	2961	2948	2921	2908	2955	2915	551	880	500	2170	5	1	110202945	3240	-61.25	0.43	12	0.11	-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	2.36	N	126560	500	551 억	1671255	N	N	1521	N	N
93	20230714	130739	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2935	0	3	0.00	315360375	107296	102.50	2935	2965	2930	3815	2055	2935	2939.16	3.10	11409	25803	2988	2961	2948	2921	2908	2955	2915	551	880	500	2170	5	1	110202945	3234	-61.15	0.43	12	0.10	-48.00	6834.00	3675	20230525	-20.14	2265	20220928	29.58	3675	-20.14	20230525	2380	23.32	20230103	3675	-20.14	20230525	2265	29.58	20220928	2.36	N	126560	500	551 억	1675333	N	N	1521	N	N
94	20230714	120740	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2935	0	3	0.00	265865775	90419	86.37	2935	2965	2930	3815	2055	2935	2940.38	3.09	3474	19017	2988	2961	2948	2921	2908	2955	2915	551	880	500	2170	5	1	110202945	3234	-61.15	0.43	12	0.08	-48.00	6834.00	3675	20230525	-20.14	2265	20220928	29.58	3675	-20.14	20230525	2380	23.32	20230103	3675	-20.14	20230525	2265	29.58	20220928	2.36	N	126560	500	551 억	1667398	N	N	1521	N	N
95	20230714	110748	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2940	5	2	0.17	180217640	61256	58.52	2935	2965	2930	3815	2055	2935	2942.04	3.09	6898	13108	2988	2961	2948	2921	2908	2955	2915	551	880	500	2170	5	1	110202945	3240	-61.25	0.43	12	0.06	-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	2.36	N	126560	500	551 억	1670822	N	N	1521	N	N
96	20230714	100749	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2935	0	3	0.00	128041215	43504	41.56	2935	2965	2930	3815	2055	2935	2943.21	3.08	743	6470	2988	2961	2948	2921	2908	2955	2915	551	880	500	2170	5	1	110202945	3234	-61.15	0.43	12	0.04	-48.00	6834.00	3675	20230525	-20.14	2265	20220928	29.58	3675	-20.14	20230525	2380	23.32	20230103	3675	-20.14	20230525	2265	29.58	20220928	2.36	N	126560	500	551 억	1664667	N	N	1521	N	N
97	20230714	090746	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2965	30	2	1.02	34523540	11688	11.17	2935	2965	2935	3815	2055	2935	2953.76	3.07	-5204	917	2988	2961	2948	2921	2908	2955	2915	551	880	500	2170	5	1	110202945	3268	-61.77	0.43	12	0.01	-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	2.36	N	126560	500	551 억	1658720	N	N	1521	N	N
98	20230713	160742	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2935	-25	5	-0.84	307104475	104263	37.19	2945	2975	2935	3845	2075	2960	2945.48	3.08	-21735	-12211	3063	3011	2963	2911	2863	3037	2937	551	885	500	2190	5	1	110202945	3234	-61.15	0.43	12	0.09	-48.00	6834.00	3675	20230525	-20.14	2265	20220928	29.58	3675	-20.14	20230525	2380	23.32	20230103	3675	-20.14	20230525	2265	29.58	20220928	2.40	N	126560	500	551 억	1663924	N	N	1521	N	N
99	20230713	150737	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2955	-5	5	-0.17	222903580	75606	26.97	2945	2975	2935	3845	2075	2960	2948.23	3.11	-6702	-15119	3063	3011	2963	2911	2863	3037	2937	551	885	500	2190	5	1	110202945	3256	-61.56	0.43	12	0.07	-48.00	6834.00	3675	20230525	-19.59	2265	20220928	30.46	3675	-19.59	20230525	2380	24.16	20230103	3675	-19.59	20230525	2265	30.46	20220928	2.40	N	126560	500	551 억	1678957	N	N	276	N	N
100	20230713	140736	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2950	-10	5	-0.34	158105570	53692	19.15	2945	2955	2935	3845	2075	2960	2944.68	3.11	-5981	-11837	3063	3011	2963	2911	2863	3037	2937	551	885	500	2190	5	1	110202945	3251	-61.46	0.43	12	0.05	-48.00	6834.00	3675	20230525	-19.73	2265	20220928	30.24	3675	-19.73	20230525	2380	23.95	20230103	3675	-19.73	20230525	2265	30.24	20220928	2.40	N	126560	500	551 억	1679678	N	N	276	N	N
101	20230713	130740	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2945	-15	5	-0.51	122301465	41544	14.82	2945	2955	2935	3845	2075	2960	2943.90	3.12	-2806	-7725	3063	3011	2963	2911	2863	3037	2937	551	885	500	2190	5	1	110202945	3245	-61.35	0.43	12	0.04	-48.00	6834.00	3675	20230525	-19.86	2265	20220928	30.02	3675	-19.86	20230525	2380	23.74	20230103	3675	-19.86	20230525	2265	30.02	20220928	2.40	N	126560	500	551 억	1682853	N	N	276	N	N
102	20230713	120736	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2940	-20	5	-0.68	87261220	29635	10.57	2945	2955	2935	3845	2075	2960	2944.53	3.12	-2002	-5177	3063	3011	2963	2911	2863	3037	2937	551	885	500	2190	5	1	110202945	3240	-61.25	0.43	12	0.03	-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	2.40	N	126560	500	551 억	1683657	N	N	276	N	N
103	20230713	110739	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2950	-10	5	-0.34	69071920	23460	8.37	2945	2955	2935	3845	2075	2960	2944.24	3.12	167	-2497	3063	3011	2963	2911	2863	3037	2937	551	885	500	2190	5	1	110202945	3251	-61.46	0.43	12	0.02	-48.00	6834.00	3675	20230525	-19.73	2265	20220928	30.24	3675	-19.73	20230525	2380	23.95	20230103	3675	-19.73	20230525	2265	30.24	20220928	2.40	N	126560	500	551 억	1685826	N	N	276	N	N
104	20230713	100735	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2955	-5	5	-0.17	41870085	14234	5.08	2945	2955	2935	3845	2075	2960	2941.55	3.13	3559	1990	3063	3011	2963	2911	2863	3037	2937	551	885	500	2190	5	1	110202945	3256	-61.56	0.43	12	0.01	-48.00	6834.00	3675	20230525	-19.59	2265	20220928	30.46	3675	-19.59	20230525	2380	24.16	20230103	3675	-19.59	20230525	2265	30.46	20220928	2.40	N	126560	500	551 억	1689218	N	N	276	N	N
105	20230713	090722	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2945	-15	5	-0.51	3971290	1350	0.48	2945	2950	2940	3845	2075	2960	2941.70	3.12	132	-123	3063	3011	2963	2911	2863	3037	2937	551	885	500	2190	5	1	110202945	3245	-61.35	0.43	12	0.00	-48.00	6834.00	3675	20230525	-19.86	2265	20220928	30.02	3675	-19.86	20230525	2380	23.74	20230103	3675	-19.86	20230525	2265	30.02	20220928	2.40	N	126560	500	551 억	1685791	N	N	276	N	N
106	20230712	160733	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2960	20	2	0.68	831717955	280344	52.89	2915	3015	2915	3820	2060	2940	2966.78	3.12	32200	50693	3080	3010	2910	2840	2740	3045	2875	551	880	500	2170	5	1	110202945	3262	-61.67	0.43	12	0.25	-48.00	6834.00	3675	20230525	-19.46	2265	20220928	30.68	3675	-19.46	20230525	2380	24.37	20230103	3675	-19.46	20230525	2265	30.68	20220928	2.41	N	126560	500	551 억	1685659	N	N	276	N	N
107	20230712	150729	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2935	-5	5	-0.17	783829840	264024	49.81	2915	3015	2915	3820	2060	2940	2968.78	3.13	36657	48815	3080	3010	2910	2840	2740	3045	2875	551	880	500	2170	5	1	110202945	3234	-61.15	0.43	12	0.24	-48.00	6834.00	3675	20230525	-20.14	2265	20220928	29.58	3675	-20.14	20230525	2380	23.32	20230103	3675	-20.14	20230525	2265	29.58	20220928	2.41	N	126560	500	551 억	1690116	N	N	348	N	N
108	20230712	140727	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2950	10	2	0.34	679208645	228424	43.09	2915	3015	2915	3820	2060	2940	2973.46	3.13	34308	44357	3080	3010	2910	2840	2740	3045	2875	551	880	500	2170	5	1	110202945	3251	-61.46	0.43	12	0.21	-48.00	6834.00	3675	20230525	-19.73	2265	20220928	30.24	3675	-19.73	20230525	2380	23.95	20230103	3675	-19.73	20230525	2265	30.24	20220928	2.41	N	126560	500	551 억	1687767	N	N	348	N	N
109	20230712	130729	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2960	20	2	0.68	664101565	223315	42.13	2915	3015	2915	3820	2060	2940	2973.83	3.13	36259	47583	3080	3010	2910	2840	2740	3045	2875	551	880	500	2170	5	1	110202945	3262	-61.67	0.43	12	0.20	-48.00	6834.00	3675	20230525	-19.46	2265	20220928	30.68	3675	-19.46	20230525	2380	24.37	20230103	3675	-19.46	20230525	2265	30.68	20220928	2.41	N	126560	500	551 억	1689718	N	N	348	N	N
110	20230712	120731	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2960	20	2	0.68	644195005	216588	40.86	2915	3015	2915	3820	2060	2940	2974.29	3.13	37504	50124	3080	3010	2910	2840	2740	3045	2875	551	880	500	2170	5	1	110202945	3262	-61.67	0.43	12	0.20	-48.00	6834.00	3675	20230525	-19.46	2265	20220928	30.68	3675	-19.46	20230525	2380	24.37	20230103	3675	-19.46	20230525	2265	30.68	20220928	2.41	N	126560	500	551 억	1690963	N	N	348	N	N
111	20230712	110731	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2980	40	2	1.36	553458565	186110	35.11	2915	3015	2915	3820	2060	2940	2973.82	3.15	48610	52772	3080	3010	2910	2840	2740	3045	2875	551	880	500	2170	5	1	110202945	3284	-62.08	0.44	12	0.17	-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	2.41	N	126560	500	551 억	1702069	N	N	348	N	N
112	20230712	100731	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2965	25	2	0.85	265514885	89849	16.95	2915	2980	2915	3820	2060	2940	2955.12	3.13	39353	39050	3080	3010	2910	2840	2740	3045	2875	551	880	500	2170	5	1	110202945	3268	-61.77	0.43	12	0.08	-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	2.41	N	126560	500	551 억	1692812	N	N	348	N	N
113	20230712	090733	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2920	-20	5	-0.68	10845000	3718	0.70	2915	2940	2915	3820	2060	2940	2916.89	3.06	594	454	3080	3010	2910	2840	2740	3045	2875	551	880	500	2170	5	1	110202945	3218	-60.83	0.43	12	0.00	-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	2.41	N	126560	500	551 억	1654053	N	N	348	N	N
114	20230711	160722	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2940	115	2	4.07	1539269050	530060	181.95	2830	2980	2810	3670	1980	2825	2903.95	3.06	-176114	-15969	2881	2852	2826	2797	2771	2852	2797	551	845	500	2090	5	1	110202945	3240	-61.25	0.43	12	0.48	-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	2.41	N	126560	500	551 억	1653459	N	N	348	N	N
115	20230711	150719	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2950	125	2	4.42	1519885905	523462	179.69	2830	2980	2810	3670	1980	2825	2903.53	3.06	-177137	-17137	2881	2852	2826	2797	2771	2852	2797	551	845	500	2090	5	1	110202945	3251	-61.46	0.43	12	0.47	-48.00	6834.00	3675	20230525	-19.73	2265	20220928	30.24	3675	-19.73	20230525	2380	23.95	20230103	3675	-19.73	20230525	2265	30.24	20220928	2.41	N	126560	500	551 억	1652436	N	N	0	N	N
116	20230711	140715	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2870	45	2	1.59	955850850	330122	113.32	2830	2980	2810	3670	1980	2825	2895.45	3.16	-125876	-25195	2881	2852	2826	2797	2771	2852	2797	551	845	500	2090	5	1	110202945	3163	-59.79	0.42	12	0.30	-48.00	6834.00	3675	20230525	-21.90	2265	20220928	26.71	3675	-21.90	20230525	2380	20.59	20230103	3675	-21.90	20230525	2265	26.71	20220928	2.41	N	126560	500	551 억	1703697	N	N	0	N	N
117	20230711	130707	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2875	50	2	1.77	282296605	98701	33.88	2830	2885	2810	3670	1980	2825	2860.12	3.39	-1666	-1777	2881	2852	2826	2797	2771	2852	2797	551	845	500	2090	5	1	110202945	3168	-59.90	0.42	12	0.09	-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	2.41	N	126560	500	551 억	1827907	N	N	0	N	N
118	20230711	120724	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2870	45	2	1.59	194127030	68016	23.35	2830	2880	2810	3670	1980	2825	2854.14	3.39	143	14	2881	2852	2826	2797	2771	2852	2797	551	845	500	2090	5	1	110202945	3163	-59.79	0.42	12	0.06	-48.00	6834.00	3675	20230525	-21.90	2265	20220928	26.71	3675	-21.90	20230525	2380	20.59	20230103	3675	-21.90	20230525	2265	26.71	20220928	2.41	N	126560	500	551 억	1829716	N	N	0	N	N
119	20230711	110727	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2855	30	2	1.06	111150560	39102	13.42	2830	2865	2810	3670	1980	2825	2842.58	3.39	2976	2949	2881	2852	2826	2797	2771	2852	2797	551	845	500	2090	5	1	110202945	3146	-59.48	0.42	12	0.04	-48.00	6834.00	3675	20230525	-22.31	2265	20220928	26.05	3675	-22.31	20230525	2380	19.96	20230103	3675	-22.31	20230525	2265	26.05	20220928	2.41	N	126560	500	551 억	1832549	N	N	0	N	N
120	20230711	100725	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2850	25	2	0.88	56400505	19892	6.83	2830	2860	2810	3670	1980	2825	2835.34	3.40	4263	4000	2881	2852	2826	2797	2771	2852	2797	551	845	500	2090	5	1	110202945	3141	-59.38	0.42	12	0.02	-48.00	6834.00	3675	20230525	-22.45	2265	20220928	25.83	3675	-22.45	20230525	2380	19.75	20230103	3675	-22.45	20230525	2265	25.83	20220928	2.41	N	126560	500	551 억	1833836	N	N	0	N	N
121	20230711	090723	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2835	10	2	0.35	17847390	6329	2.17	2830	2835	2810	3670	1980	2825	2819.94	3.39	1741	1741	2881	2852	2826	2797	2771	2852	2797	551	845	500	2090	5	1	110202945	3124	-59.06	0.41	12	0.01	-48.00	6834.00	3675	20230525	-22.86	2265	20220928	25.17	3675	-22.86	20230525	2380	19.12	20230103	3675	-22.86	20230525	2265	25.17	20220928	2.41	N	126560	500	551 억	1831314	N	N	0	N	N
122	20230710	160718	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2825	0	3	0.00	819423045	289907	108.95	2825	2855	2800	3670	1980	2825	2826.50	3.39	-155257	14022	2861	2842	2811	2792	2761	2852	2802	551	845	500	2090	5	1	110202945	3113	-58.85	0.41	12	0.26	-48.00	6834.00	3675	20230525	-23.13	2265	20220928	24.72	3675	-23.13	20230525	2380	18.70	20230103	3675	-23.13	20230525	2265	24.72	20220928	2.41	N	126560	500	551 억	1829573	N	N	115	N	N
123	20230710	150719	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2830	5	2	0.18	570942820	202024	75.92	2825	2855	2800	3670	1980	2825	2826.11	3.45	-121296	12569	2861	2842	2811	2792	2761	2852	2802	551	845	500	2090	5	1	110202945	3119	-58.96	0.41	12	0.18	-48.00	6834.00	3675	20230525	-22.99	2265	20220928	24.94	3675	-22.99	20230525	2380	18.91	20230103	3675	-22.99	20230525	2265	24.94	20220928	2.41	N	126560	500	551 억	1863534	N	N	115	N	N
124	20230710	140712	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2835	10	2	0.35	155419490	54976	20.66	2825	2855	2800	3670	1980	2825	2827.04	3.68	3671	3720	2861	2842	2811	2792	2761	2852	2802	551	845	500	2090	5	1	110202945	3124	-59.06	0.41	12	0.05	-48.00	6834.00	3675	20230525	-22.86	2265	20220928	25.17	3675	-22.86	20230525	2380	19.12	20230103	3675	-22.86	20230525	2265	25.17	20220928	2.41	N	126560	500	551 억	1988501	N	N	115	N	N
125	20230710	130704	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2855	30	2	1.06	124467675	44074	16.56	2825	2855	2800	3670	1980	2825	2824.06	3.68	3325	3374	2861	2842	2811	2792	2761	2852	2802	551	845	500	2090	5	1	110202945	3146	-59.48	0.42	12	0.04	-48.00	6834.00	3675	20230525	-22.31	2265	20220928	26.05	3675	-22.31	20230525	2380	19.96	20230103	3675	-22.31	20230525	2265	26.05	20220928	2.41	N	126560	500	551 억	1988155	N	N	115	N	N
126	20230710	120722	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2850	25	2	0.88	113952630	40377	15.17	2825	2855	2800	3670	1980	2825	2822.22	3.68	3346	3395	2861	2842	2811	2792	2761	2852	2802	551	845	500	2090	5	1	110202945	3141	-59.38	0.42	12	0.04	-48.00	6834.00	3675	20230525	-22.45	2265	20220928	25.83	3675	-22.45	20230525	2380	19.75	20230103	3675	-22.45	20230525	2265	25.83	20220928	2.41	N	126560	500	551 억	1988176	N	N	115	N	N
127	20230710	110719	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2810	-15	5	-0.53	72327990	25703	9.66	2825	2830	2800	3670	1980	2825	2813.98	3.67	-2959	-2910	2861	2842	2811	2792	2761	2852	2802	551	845	500	2090	5	1	110202945	3097	-58.54	0.41	12	0.02	-48.00	6834.00	3675	20230525	-23.54	2265	20220928	24.06	3675	-23.54	20230525	2380	18.07	20230103	3675	-23.54	20230525	2265	24.06	20220928	2.41	N	126560	500	551 억	1981871	N	N	115	N	N
128	20230710	100720	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2810	-15	5	-0.53	57065210	20281	7.62	2825	2830	2800	3670	1980	2825	2813.72	3.67	-3306	-3257	2861	2842	2811	2792	2761	2852	2802	551	845	500	2090	5	1	110202945	3097	-58.54	0.41	12	0.02	-48.00	6834.00	3675	20230525	-23.54	2265	20220928	24.06	3675	-23.54	20230525	2380	18.07	20230103	3675	-23.54	20230525	2265	24.06	20220928	2.41	N	126560	500	551 억	1981524	N	N	115	N	N
129	20230710	090714	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2805	-20	5	-0.71	5753760	2045	0.77	2825	2830	2805	3670	1980	2825	2813.48	3.67	-1310	-1309	2861	2842	2811	2792	2761	2852	2802	551	845	500	2090	5	1	110202945	3091	-58.44	0.41	12	0.00	-48.00	6834.00	3675	20230525	-23.67	2265	20220928	23.84	3675	-23.67	20230525	2380	17.86	20230103	3675	-23.67	20230525	2265	23.84	20220928	2.41	N	126560	500	551 억	1983520	N	N	115	N	N
130	20230707	160711	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2825	-5	5	-0.18	742205630	265882	40.11	2785	2830	2780	3675	1985	2830	2791.47	3.68	-215608	-11343	3003	2916	2843	2756	2683	2880	2720	551	845	500	2090	5	1	110202945	3113	-58.85	0.41	12	0.24	-48.00	6834.00	3675	20230525	-23.13	2265	20220928	24.72	3675	-23.13	20230525	2380	18.70	20230103	3675	-23.13	20230525	2265	24.72	20220928	2.40	N	126560	500	551 억	1984830	N	N	115	N	N
131	20230707	150711	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2800	-30	5	-1.06	147155120	52627	7.94	2785	2830	2780	3675	1985	2830	2796.19	4.05	-11954	-12791	3003	2916	2843	2756	2683	2880	2720	551	845	500	2090	5	1	110202945	3086	-58.33	0.41	12	0.05	-48.00	6834.00	3675	20230525	-23.81	2265	20220928	23.62	3675	-23.81	20230525	2380	17.65	20230103	3675	-23.81	20230525	2265	23.62	20220928	2.40	N	126560	500	551 억	2188484	N	N	21	N	N
132	20230707	140725	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2795	-35	5	-1.24	117111420	41897	6.32	2785	2830	2780	3675	1985	2830	2795.22	4.06	-8712	-10611	3003	2916	2843	2756	2683	2880	2720	551	845	500	2090	5	1	110202945	3080	-58.23	0.41	12	0.04	-48.00	6834.00	3675	20230525	-23.95	2265	20220928	23.40	3675	-23.95	20230525	2380	17.44	20230103	3675	-23.95	20230525	2265	23.40	20220928	2.40	N	126560	500	551 억	2191726	N	N	21	N	N
133	20230707	130717	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2805	-25	5	-0.88	99029995	35427	5.34	2785	2830	2780	3675	1985	2830	2795.33	4.06	-6271	-8931	3003	2916	2843	2756	2683	2880	2720	551	845	500	2090	5	1	110202945	3091	-58.44	0.41	12	0.03	-48.00	6834.00	3675	20230525	-23.67	2265	20220928	23.84	3675	-23.67	20230525	2380	17.86	20230103	3675	-23.67	20230525	2265	23.84	20220928	2.40	N	126560	500	551 억	2194167	N	N	21	N	N
134	20230707	120719	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2810	-20	5	-0.71	85105320	30473	4.60	2785	2830	2780	3675	1985	2830	2792.81	4.07	-4828	-8232	3003	2916	2843	2756	2683	2880	2720	551	845	500	2090	5	1	110202945	3097	-58.54	0.41	12	0.03	-48.00	6834.00	3675	20230525	-23.54	2265	20220928	24.06	3675	-23.54	20230525	2380	18.07	20230103	3675	-23.54	20230525	2265	24.06	20220928	2.40	N	126560	500	551 억	2195610	N	N	21	N	N
135	20230707	110721	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2785	-45	5	-1.59	73300075	26253	3.96	2785	2830	2780	3675	1985	2830	2792.06	4.07	-1974	-5846	3003	2916	2843	2756	2683	2880	2720	551	845	500	2090	5	1	110202945	3069	-58.02	0.41	12	0.02	-48.00	6834.00	3675	20230525	-24.22	2265	20220928	22.96	3675	-24.22	20230525	2380	17.02	20230103	3675	-24.22	20230525	2265	22.96	20220928	2.40	N	126560	500	551 억	2198464	N	N	21	N	N
136	20230707	100712	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2790	-40	5	-1.41	34028225	12165	1.83	2785	2830	2785	3675	1985	2830	2797.22	4.08	964	-2637	3003	2916	2843	2756	2683	2880	2720	551	845	500	2090	5	1	110202945	3075	-58.12	0.41	12	0.01	-48.00	6834.00	3675	20230525	-24.08	2265	20220928	23.18	3675	-24.08	20230525	2380	17.23	20230103	3675	-24.08	20230525	2265	23.18	20220928	2.40	N	126560	500	551 억	2201402	N	N	21	N	N
137	20230707	090713	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2800	-30	5	-1.06	12233495	4388	0.66	2785	2830	2785	3675	1985	2830	2787.94	4.08	254	588	3003	2916	2843	2756	2683	2880	2720	551	845	500	2090	5	1	110202945	3086	-58.33	0.41	12	0.00	-48.00	6834.00	3675	20230525	-23.81	2265	20220928	23.62	3675	-23.81	20230525	2380	17.65	20230103	3675	-23.81	20230525	2265	23.62	20220928	2.40	N	126560	500	551 억	2200692	N	N	21	N	N
138	20230706	160712	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2830	0	3	0.00	1867925635	662583	246.04	2845	2930	2770	3675	1985	2830	2819.14	4.07	-237156	-98598	2943	2886	2848	2791	2753	2867	2772	551	845	500	2090	5	1	110202945	3119	-58.96	0.41	12	0.60	-48.00	6834.00	3675	20230525	-22.99	2265	20220928	24.94	3675	-22.99	20230525	2380	18.91	20230103	3675	-22.99	20230525	2265	24.94	20220928	2.39	N	126560	500	551 억	2200438	N	N	21	N	N
139	20230706	150713	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2835	5	2	0.18	1707438350	605822	224.96	2845	2930	2770	3675	1985	2830	2818.38	4.09	-228645	-100210	2943	2886	2848	2791	2753	2867	2772	551	845	500	2090	5	1	110202945	3124	-59.06	0.41	12	0.55	-48.00	6834.00	3675	20230525	-22.86	2265	20220928	25.17	3675	-22.86	20230525	2380	19.12	20230103	3675	-22.86	20230525	2265	25.17	20220928	2.39	N	126560	500	551 억	2208949	N	N	0	N	N
140	20230706	140714	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2785	-45	5	-1.59	1236425875	439786	163.31	2845	2930	2770	3675	1985	2830	2811.43	4.29	-119174	-78749	2943	2886	2848	2791	2753	2867	2772	551	845	500	2090	5	1	110202945	3069	-58.02	0.41	12	0.40	-48.00	6834.00	3675	20230525	-24.22	2265	20220928	22.96	3675	-24.22	20230525	2380	17.02	20230103	3675	-24.22	20230525	2265	22.96	20220928	2.39	N	126560	500	551 억	2318420	N	N	0	N	N
141	20230706	130714	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2780	-50	5	-1.77	1170457940	416074	154.50	2845	2930	2775	3675	1985	2830	2813.10	4.31	-110805	-69403	2943	2886	2848	2791	2753	2867	2772	551	845	500	2090	5	1	110202945	3064	-57.92	0.41	12	0.38	-48.00	6834.00	3675	20230525	-24.35	2265	20220928	22.74	3675	-24.35	20230525	2380	16.81	20230103	3675	-24.35	20230525	2265	22.74	20220928	2.39	N	126560	500	551 억	2326789	N	N	0	N	N
142	20230706	120711	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2795	-35	5	-1.24	1085961750	385722	143.23	2845	2930	2775	3675	1985	2830	2815.40	4.32	-102483	-62194	2943	2886	2848	2791	2753	2867	2772	551	845	500	2090	5	1	110202945	3080	-58.23	0.41	12	0.35	-48.00	6834.00	3675	20230525	-23.95	2265	20220928	23.40	3675	-23.95	20230525	2380	17.44	20230103	3675	-23.95	20230525	2265	23.40	20220928	2.39	N	126560	500	551 억	2335111	N	N	0	N	N
143	20230706	110717	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2790	-40	5	-1.41	1016183100	360740	133.96	2845	2930	2775	3675	1985	2830	2816.94	4.33	-100083	-59658	2943	2886	2848	2791	2753	2867	2772	551	845	500	2090	5	1	110202945	3075	-58.12	0.41	12	0.33	-48.00	6834.00	3675	20230525	-24.08	2265	20220928	23.18	3675	-24.08	20230525	2380	17.23	20230103	3675	-24.08	20230525	2265	23.18	20220928	2.39	N	126560	500	551 억	2337511	N	N	0	N	N
144	20230706	100712	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2845	15	2	0.53	688448195	244546	90.81	2845	2930	2775	3675	1985	2830	2815.21	4.42	-48820	-34793	2943	2886	2848	2791	2753	2867	2772	551	845	500	2090	5	1	110202945	3135	-59.27	0.42	12	0.22	-48.00	6834.00	3675	20230525	-22.59	2265	20220928	25.61	3675	-22.59	20230525	2380	19.54	20230103	3675	-22.59	20230525	2265	25.61	20220928	2.39	N	126560	500	551 억	2388774	N	N	0	N	N
145	20230706	090712	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2810	-20	5	-0.71	14454635	5134	1.91	2845	2845	2800	3675	1985	2830	2815.47	4.51	-3200	-3200	2943	2886	2848	2791	2753	2867	2772	551	845	500	2090	5	1	110202945	3097	-58.54	0.41	12	0.00	-48.00	6834.00	3675	20230525	-23.54	2265	20220928	24.06	3675	-23.54	20230525	2380	18.07	20230103	3675	-23.54	20230525	2265	24.06	20220928	2.39	N	126560	500	551 억	2434394	N	N	0	N	N
146	20230705	160709	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2830	-60	5	-2.08	754243180	265621	302.20	2900	2905	2810	3755	2025	2890	2839.55	4.51	-26099	17439	2936	2912	2896	2872	2856	2905	2865	551	865	500	2130	5	1	110202945	3119	-58.96	0.41	12	0.24	-48.00	6834.00	3675	20230525	-22.99	2265	20220928	24.94	3675	-22.99	20230525	2380	18.91	20230103	3675	-22.99	20230525	2265	24.94	20220928	2.38	N	126560	500	551 억	2437594	N	N	0	N	N
147	20230705	150706	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2815	-75	5	-2.60	709732795	249834	284.24	2900	2905	2810	3755	2025	2890	2840.82	4.51	-25637	17901	2936	2912	2896	2872	2856	2905	2865	551	865	500	2130	5	1	110202945	3102	-58.65	0.41	12	0.23	-48.00	6834.00	3675	20230525	-23.40	2265	20220928	24.28	3675	-23.40	20230525	2380	18.28	20230103	3675	-23.40	20230525	2265	24.28	20220928	2.38	N	126560	500	551 억	2438056	N	N	0	N	N
148	20230705	140700	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2830	-60	5	-2.08	618659890	217501	247.45	2900	2905	2815	3755	2025	2890	2844.40	4.51	-26961	19769	2936	2912	2896	2872	2856	2905	2865	551	865	500	2130	5	1	110202945	3119	-58.96	0.41	12	0.20	-48.00	6834.00	3675	20230525	-22.99	2265	20220928	24.94	3675	-22.99	20230525	2380	18.91	20230103	3675	-22.99	20230525	2265	24.94	20220928	2.38	N	126560	500	551 억	2436732	N	N	0	N	N
149	20230705	130701	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2820	-70	5	-2.42	550536245	193379	220.01	2900	2905	2815	3755	2025	2890	2846.93	4.52	-21906	24424	2936	2912	2896	2872	2856	2905	2865	551	865	500	2130	5	1	110202945	3108	-58.75	0.41	12	0.18	-48.00	6834.00	3675	20230525	-23.27	2265	20220928	24.50	3675	-23.27	20230525	2380	18.49	20230103	3675	-23.27	20230525	2265	24.50	20220928	2.38	N	126560	500	551 억	2441787	N	N	0	N	N
150	20230705	120700	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2860	-30	5	-1.04	264666350	92361	105.08	2900	2905	2845	3755	2025	2890	2865.56	4.47	-48682	-5178	2936	2912	2896	2872	2856	2905	2865	551	865	500	2130	5	1	110202945	3152	-59.58	0.42	12	0.08	-48.00	6834.00	3675	20230525	-22.18	2265	20220928	26.27	3675	-22.18	20230525	2380	20.17	20230103	3675	-22.18	20230525	2265	26.27	20220928	2.38	N	126560	500	551 억	2415011	N	N	0	N	N
151	20230705	110708	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2875	-15	5	-0.52	102800760	35700	40.62	2900	2905	2870	3755	2025	2890	2879.57	4.55	-5078	-5053	2936	2912	2896	2872	2856	2905	2865	551	865	500	2130	5	1	110202945	3168	-59.90	0.42	12	0.03	-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	2.38	N	126560	500	551 억	2458615	N	N	0	N	N
152	20230705	100702	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2875	-15	5	-0.52	61034890	21183	24.10	2900	2905	2870	3755	2025	2890	2881.31	4.56	-2686	-2677	2936	2912	2896	2872	2856	2905	2865	551	865	500	2130	5	1	110202945	3168	-59.90	0.42	12	0.02	-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	2.38	N	126560	500	551 억	2461007	N	N	0	N	N
153	20230705	090700	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2895	5	2	0.17	6815355	2350	2.67	2900	2905	2895	3755	2025	2890	2900.15	4.56	-850	-850	2936	2912	2896	2872	2856	2905	2865	551	865	500	2130	5	1	110202945	3190	-60.31	0.42	12	0.00	-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	2.38	N	126560	500	551 억	2462843	N	N	0	N	N
154	20230704	160659	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2890	-10	5	-0.34	238870240	82556	65.14	2905	2920	2880	3770	2030	2900	2893.43	4.56	-15534	-15303	2990	2945	2920	2875	2850	2932	2862	551	870	500	2140	5	1	110202945	3185	-60.21	0.42	12	0.07	-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	2463693	N	N	451	N	N
155	20230704	150651	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2885	-15	5	-0.52	198326430	68508	54.06	2905	2920	2880	3770	2030	2900	2894.94	4.56	-14269	-14222	2990	2945	2920	2875	2850	2932	2862	551	870	500	2140	5	1	110202945	3179	-60.10	0.42	12	0.06	-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	2464958	N	N	451	N	N
156	20230704	140656	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2885	-15	5	-0.52	169659075	58570	46.22	2905	2920	2885	3770	2030	2900	2896.69	4.57	-10796	-10749	2990	2945	2920	2875	2850	2932	2862	551	870	500	2140	5	1	110202945	3179	-60.10	0.42	12	0.05	-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	2468431	N	N	451	N	N
157	20230704	130646	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2890	-10	5	-0.34	145870490	50329	39.71	2905	2920	2885	3770	2030	2900	2898.34	4.58	-8086	-8138	2990	2945	2920	2875	2850	2932	2862	551	870	500	2140	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	2471141	N	N	451	N	N
158	20230704	120653	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2890	-10	5	-0.34	130437640	44989	35.50	2905	2920	2885	3770	2030	2900	2899.32	4.58	-6640	-6692	2990	2945	2920	2875	2850	2932	2862	551	870	500	2140	5	1	110202945	3185	-60.21	0.42	12	0.04	-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	2472587	N	N	451	N	N
159	20230704	110648	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2885	-15	5	-0.52	117108550	40370	31.85	2905	2920	2885	3770	2030	2900	2900.88	4.57	-8962	-8916	2990	2945	2920	2875	2850	2932	2862	551	870	500	2140	5	1	110202945	3179	-60.10	0.42	12	0.04	-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	2470265	N	N	451	N	N
160	20230704	100646	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2915	15	2	0.52	59883200	20601	16.26	2905	2920	2900	3770	2030	2900	2906.81	4.58	-7833	-7785	2990	2945	2920	2875	2850	2932	2862	551	870	500	2140	5	1	110202945	3212	-60.73	0.43	12	0.02	-48.00	6834.00	3675	20230525	-20.68	2265	20220928	28.70	3675	-20.68	20230525	2380	22.48	20230103	3675	-20.68	20230525	2265	28.70	20220928	2.37	N	126560	500	551 억	2471394	N	N	451	N	N
161	20230704	090645	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2900	0	3	0.00	10338380	3560	2.81	2905	2920	2900	3770	2030	2900	2904.04	4.59	-102	-102	2990	2945	2920	2875	2850	2932	2862	551	870	500	2140	5	1	110202945	3196	-60.42	0.42	12	0.00	-48.00	6834.00	3675	20230525	-21.09	2265	20220928	28.04	3675	-21.09	20230525	2380	21.85	20230103	3675	-21.09	20230525	2265	28.04	20220928	2.37	N	126560	500	551 억	2479125	N	N	451	N	N
162	20230703	160638	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2900	-5	5	-0.17	363172875	124635	112.72	2915	2965	2895	3775	2035	2905	2913.97	4.59	-2293	-2502	2981	2942	2906	2867	2831	2962	2887	551	870	500	2140	5	1	110202945	3196	-60.42	0.42	12	0.11	-48.00	6834.00	3675	20230525	-21.09	2265	20220928	28.04	3675	-21.09	20230525	2380	21.85	20230103	3675	-21.09	20230525	2265	28.04	20220928	2.39	N	126560	500	551 억	2479227	N	N	451	N	N
163	20230703	150646	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2910	5	2	0.17	330721785	113464	102.62	2915	2965	2895	3775	2035	2905	2914.77	4.59	-2174	-2159	2981	2942	2906	2867	2831	2962	2887	551	870	500	2140	5	1	110202945	3207	-60.62	0.43	12	0.10	-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	2.39	N	126560	500	551 억	2479346	N	N	155	N	N
164	20230703	140644	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2910	5	2	0.17	297410330	101982	92.23	2915	2965	2895	3775	2035	2905	2916.30	4.59	-1129	-1133	2981	2942	2906	2867	2831	2962	2887	551	870	500	2140	5	1	110202945	3207	-60.62	0.43	12	0.09	-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	2.39	N	126560	500	551 억	2480391	N	N	155	N	N
165	20230703	130640	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2910	5	2	0.17	218991215	74989	67.82	2915	2965	2900	3775	2035	2905	2920.31	4.60	2390	2390	2981	2942	2906	2867	2831	2962	2887	551	870	500	2140	5	1	110202945	3207	-60.62	0.43	12	0.07	-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	2.39	N	126560	500	551 억	2483910	N	N	155	N	N
166	20230703	120647	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2920	15	2	0.52	199827955	68415	61.87	2915	2965	2900	3775	2035	2905	2920.82	4.60	2390	2390	2981	2942	2906	2867	2831	2962	2887	551	870	500	2140	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	2.39	N	126560	500	551 억	2483910	N	N	155	N	N
167	20230703	110642	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2915	10	2	0.34	171146555	58583	52.98	2915	2965	2900	3775	2035	2905	2921.44	4.60	2390	2390	2981	2942	2906	2867	2831	2962	2887	551	870	500	2140	5	1	110202945	3212	-60.73	0.43	12	0.05	-48.00	6834.00	3675	20230525	-20.68	2265	20220928	28.70	3675	-20.68	20230525	2380	22.48	20230103	3675	-20.68	20230525	2265	28.70	20220928	2.39	N	126560	500	551 억	2483910	N	N	155	N	N
168	20230703	100630	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2925	20	2	0.69	118343240	40484	36.61	2915	2965	2900	3775	2035	2905	2923.21	4.60	2183	2082	2981	2942	2906	2867	2831	2962	2887	551	870	500	2140	5	1	110202945	3223	-60.94	0.43	12	0.04	-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	2.39	N	126560	500	551 억	2483703	N	N	155	N	N
169	20230703	090638	55	40.00	KOSPI	통신업	N	N	N	Y	40	N	2910	5	2	0.17	4934415	1693	1.53	2915	2915	2910	3775	2035	2905	2914.60	4.60	-4	-4	2981	2942	2906	2867	2831	2962	2887	551	870	500	2140	5	1	110202945	3207	-60.62	0.43	12	0.00	-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	2.39	N	126560	500	551 억	2481516	N	N	155	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History