KissMeData/006490/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160224	57	100.00	KOSPI	통신업	N	N	N	N	N	1208	-11	5	-0.90	231040939	191485	87.55	1231	1231	1198	1584	854	1219	1206.57	4.16	2343	1293	1256	1233	1196	1173	1244	1184	577	365	500	870	1	1	115300173	1393	-18.58	2.08	12	0.17	-65.00	582.00	1810	20221129	-33.26	1140	20231010	5.96	1700	-28.94	20230216	1140	5.96	20231010	1780	-32.13	20221205	1140	5.96	20231010	0.25	N	006490	500	576 억	4799525	N	N	0	N	N
3	20231130	150225	57	100.00	KOSPI	통신업	N	N	N	N	N	1210	-9	5	-0.74	216679882	179599	82.12	1231	1231	1198	1584	854	1219	1206.46	4.16	3618	1293	1256	1233	1196	1173	1244	1184	577	365	500	870	1	1	115300173	1395	-18.62	2.08	12	0.16	-65.00	582.00	1810	20221129	-33.15	1140	20231010	6.14	1700	-28.82	20230216	1140	6.14	20231010	1780	-32.02	20221205	1140	6.14	20231010	0.25	N	006490	500	576 억	4799525	N	N	0	N	N
4	20231130	140224	57	100.00	KOSPI	통신업	N	N	N	N	N	1200	-19	5	-1.56	204656515	169617	77.55	1231	1231	1198	1584	854	1219	1206.58	4.16	3852	1293	1256	1233	1196	1173	1244	1184	577	365	500	870	1	1	115300173	1384	-18.46	2.06	12	0.15	-65.00	582.00	1810	20221129	-33.70	1140	20231010	5.26	1700	-29.41	20230216	1140	5.26	20231010	1780	-32.58	20221205	1140	5.26	20231010	0.25	N	006490	500	576 억	4799525	N	N	0	N	N
5	20231130	130224	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	-2	5	-0.16	163941823	135790	62.09	1231	1231	1198	1584	854	1219	1207.32	4.16	657	1293	1256	1233	1196	1173	1244	1184	577	365	500	870	1	1	115300173	1403	-18.72	2.09	12	0.12	-65.00	582.00	1810	20221129	-32.76	1140	20231010	6.75	1700	-28.41	20230216	1140	6.75	20231010	1780	-31.63	20221205	1140	6.75	20231010	0.25	N	006490	500	576 억	4799525	N	N	0	N	N
6	20231130	120227	57	100.00	KOSPI	통신업	N	N	N	N	N	1218	-1	5	-0.08	146930759	121753	55.67	1231	1231	1198	1584	854	1219	1206.79	4.16	864	1293	1256	1233	1196	1173	1244	1184	577	365	500	870	1	1	115300173	1404	-18.74	2.09	12	0.11	-65.00	582.00	1810	20221129	-32.71	1140	20231010	6.84	1700	-28.35	20230216	1140	6.84	20231010	1780	-31.57	20221205	1140	6.84	20231010	0.25	N	006490	500	576 억	4799525	N	N	0	N	N
7	20231130	110225	57	100.00	KOSPI	통신업	N	N	N	N	N	1215	-4	5	-0.33	133202272	110466	50.51	1231	1231	1198	1584	854	1219	1205.82	4.16	3812	1293	1256	1233	1196	1173	1244	1184	577	365	500	870	1	1	115300173	1401	-18.69	2.09	12	0.10	-65.00	582.00	1810	20221129	-32.87	1140	20231010	6.58	1700	-28.53	20230216	1140	6.58	20231010	1780	-31.74	20221205	1140	6.58	20231010	0.25	N	006490	500	576 억	4799525	N	N	0	N	N
8	20231130	100223	57	100.00	KOSPI	통신업	N	N	N	N	N	1215	-4	5	-0.33	46511387	38350	17.53	1231	1231	1204	1584	854	1219	1212.81	4.16	-6138	1293	1256	1233	1196	1173	1244	1184	577	365	500	870	1	1	115300173	1401	-18.69	2.09	12	0.03	-65.00	582.00	1810	20221129	-32.87	1140	20231010	6.58	1700	-28.53	20230216	1140	6.58	20231010	1780	-31.74	20221205	1140	6.58	20231010	0.25	N	006490	500	576 억	4799525	N	N	0	N	N
9	20231130	090225	57	100.00	KOSPI	통신업	N	N	N	N	N	1215	-4	5	-0.33	2805504	2306	1.05	1231	1231	1214	1584	854	1219	1216.61	4.16	-594	1293	1256	1233	1196	1173	1244	1184	577	365	500	870	1	1	115300173	1401	-18.69	2.09	12	0.00	-65.00	582.00	1810	20221129	-32.87	1140	20231010	6.58	1700	-28.53	20230216	1140	6.58	20231010	1780	-31.74	20221205	1140	6.58	20231010	0.25	N	006490	500	576 억	4799525	N	N	0	N	N
10	20231129	160224	57	100.00	KOSPI	통신업	N	N	N	N	N	1219	-3	5	-0.25	265404075	215645	83.76	1228	1270	1210	1588	856	1222	1230.75	4.23	-74242	1267	1244	1222	1199	1177	1256	1211	577	366	500	870	1	1	115300173	1406	-18.75	2.09	12	0.19	-65.00	582.00	1810	20221129	-32.65	1140	20231010	6.93	1700	-28.29	20230216	1140	6.93	20231010	1810	-32.65	20221129	1140	6.93	20231010	0.25	N	006490	500	576 억	4872726	N	N	1	N	N
11	20231129	150225	57	100.00	KOSPI	통신업	N	N	N	N	N	1222	0	3	0.00	244088730	198198	76.99	1228	1270	1210	1588	856	1222	1231.54	4.23	-64043	1267	1244	1222	1199	1177	1256	1211	577	366	500	870	1	1	115300173	1409	-18.80	2.10	12	0.17	-65.00	582.00	1810	20221129	-32.49	1140	20231010	7.19	1700	-28.12	20230216	1140	7.19	20231010	1810	-32.49	20221129	1140	7.19	20231010	0.25	N	006490	500	576 억	4872726	N	N	1	N	N
12	20231129	140224	57	100.00	KOSPI	통신업	N	N	N	N	N	1226	4	2	0.33	185140881	149775	58.18	1228	1270	1217	1588	856	1222	1236.13	4.23	-39778	1267	1244	1222	1199	1177	1256	1211	577	366	500	870	1	1	115300173	1414	-18.86	2.11	12	0.13	-65.00	582.00	1810	20221129	-32.27	1140	20231010	7.54	1700	-27.88	20230216	1140	7.54	20231010	1810	-32.27	20221129	1140	7.54	20231010	0.25	N	006490	500	576 억	4872726	N	N	1	N	N
13	20231129	130226	57	100.00	KOSPI	통신업	N	N	N	N	N	1222	0	3	0.00	172234320	139241	54.09	1228	1270	1217	1588	856	1222	1236.95	4.23	-36686	1267	1244	1222	1199	1177	1256	1211	577	366	500	870	1	1	115300173	1409	-18.80	2.10	12	0.12	-65.00	582.00	1810	20221129	-32.49	1140	20231010	7.19	1700	-28.12	20230216	1140	7.19	20231010	1810	-32.49	20221129	1140	7.19	20231010	0.25	N	006490	500	576 억	4872726	N	N	1	N	N
14	20231129	120224	57	100.00	KOSPI	통신업	N	N	N	N	N	1229	7	2	0.57	166532224	134576	52.27	1228	1270	1217	1588	856	1222	1237.46	4.23	-36603	1267	1244	1222	1199	1177	1256	1211	577	366	500	870	1	1	115300173	1417	-18.91	2.11	12	0.12	-65.00	582.00	1810	20221129	-32.10	1140	20231010	7.81	1700	-27.71	20230216	1140	7.81	20231010	1810	-32.10	20221129	1140	7.81	20231010	0.25	N	006490	500	576 억	4872726	N	N	1	N	N
15	20231129	110223	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	-5	5	-0.41	153622204	124030	48.18	1228	1270	1217	1588	856	1222	1238.59	4.23	-33180	1267	1244	1222	1199	1177	1256	1211	577	366	500	870	1	1	115300173	1403	-18.72	2.09	12	0.11	-65.00	582.00	1810	20221129	-32.76	1140	20231010	6.75	1700	-28.41	20230216	1140	6.75	20231010	1810	-32.76	20221129	1140	6.75	20231010	0.25	N	006490	500	576 억	4872726	N	N	1	N	N
16	20231129	100223	57	100.00	KOSPI	통신업	N	N	N	N	N	1228	6	2	0.49	119884643	96423	37.45	1228	1270	1222	1588	856	1222	1243.32	4.23	-34308	1267	1244	1222	1199	1177	1256	1211	577	366	500	870	1	1	115300173	1416	-18.89	2.11	12	0.08	-65.00	582.00	1810	20221129	-32.15	1140	20231010	7.72	1700	-27.76	20230216	1140	7.72	20231010	1810	-32.15	20221129	1140	7.72	20231010	0.25	N	006490	500	576 억	4872726	N	N	1	N	N
17	20231129	090223	57	100.00	KOSPI	통신업	N	N	N	N	N	1224	2	2	0.16	1842436	1502	0.58	1228	1228	1224	1588	856	1222	1226.66	4.23	443	1267	1244	1222	1199	1177	1256	1211	577	366	500	870	1	1	115300173	1411	-18.83	2.10	12	0.00	-65.00	582.00	1810	20221129	-32.38	1140	20231010	7.37	1700	-28.00	20230216	1140	7.37	20231010	1810	-32.38	20221129	1140	7.37	20231010	0.25	N	006490	500	576 억	4872726	N	N	1	N	N
18	20231128	160225	57	100.00	KOSPI	통신업	N	N	N	N	N	1222	4	2	0.33	312115490	256014	129.24	1220	1245	1200	1583	853	1218	1219.13	4.23	-1165	1294	1255	1232	1193	1170	1244	1182	577	365	500	870	1	1	115300173	1409	-18.80	2.10	12	0.22	-65.00	582.00	1810	20221129	-32.49	1140	20231010	7.19	1700	-28.12	20230216	1140	7.19	20231010	1810	-32.49	20221129	1140	7.19	20231010	0.26	N	006490	500	576 억	4873378	N	N	1	N	N
19	20231128	150212	57	100.00	KOSPI	통신업	N	N	N	N	N	1222	4	2	0.33	278457176	228442	115.32	1220	1245	1200	1583	853	1218	1218.94	4.23	-2353	1294	1255	1232	1193	1170	1244	1182	577	365	500	870	1	1	115300173	1409	-18.80	2.10	12	0.20	-65.00	582.00	1810	20221129	-32.49	1140	20231010	7.19	1700	-28.12	20230216	1140	7.19	20231010	1810	-32.49	20221129	1140	7.19	20231010	0.26	N	006490	500	576 억	4873378	N	N	0	N	N
20	20231128	140223	57	100.00	KOSPI	통신업	N	N	N	N	N	1234	16	2	1.31	214564331	176272	88.99	1220	1245	1200	1583	853	1218	1217.23	4.23	-10492	1294	1255	1232	1193	1170	1244	1182	577	365	500	870	1	1	115300173	1423	-18.98	2.12	12	0.15	-65.00	582.00	1810	20221129	-31.82	1140	20231010	8.25	1700	-27.41	20230216	1140	8.25	20231010	1810	-31.82	20221129	1140	8.25	20231010	0.26	N	006490	500	576 억	4873378	N	N	0	N	N
21	20231128	130223	57	100.00	KOSPI	통신업	N	N	N	N	N	1214	-4	5	-0.33	139356052	115224	58.17	1220	1220	1200	1583	853	1218	1209.44	4.23	3862	1294	1255	1232	1193	1170	1244	1182	577	365	500	870	1	1	115300173	1400	-18.68	2.09	12	0.10	-65.00	582.00	1810	20221129	-32.93	1140	20231010	6.49	1700	-28.59	20230216	1140	6.49	20231010	1810	-32.93	20221129	1140	6.49	20231010	0.26	N	006490	500	576 억	4873378	N	N	0	N	N
22	20231128	120223	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	-1	5	-0.08	132472931	109555	55.31	1220	1220	1200	1583	853	1218	1209.19	4.23	5092	1294	1255	1232	1193	1170	1244	1182	577	365	500	870	1	1	115300173	1403	-18.72	2.09	12	0.10	-65.00	582.00	1810	20221129	-32.76	1140	20231010	6.75	1700	-28.41	20230216	1140	6.75	20231010	1810	-32.76	20221129	1140	6.75	20231010	0.26	N	006490	500	576 억	4873378	N	N	0	N	N
23	20231128	110223	57	100.00	KOSPI	통신업	N	N	N	N	N	1209	-9	5	-0.74	108404537	89743	45.30	1220	1220	1200	1583	853	1218	1207.94	4.23	-3464	1294	1255	1232	1193	1170	1244	1182	577	365	500	870	1	1	115300173	1394	-18.60	2.08	12	0.08	-65.00	582.00	1810	20221129	-33.20	1140	20231010	6.05	1700	-28.88	20230216	1140	6.05	20231010	1810	-33.20	20221129	1140	6.05	20231010	0.26	N	006490	500	576 억	4873378	N	N	0	N	N
24	20231128	100223	57	100.00	KOSPI	통신업	N	N	N	N	N	1203	-15	5	-1.23	48864713	40389	20.39	1220	1220	1202	1583	853	1218	1209.85	4.23	3241	1294	1255	1232	1193	1170	1244	1182	577	365	500	870	1	1	115300173	1387	-18.51	2.07	12	0.04	-65.00	582.00	1810	20221129	-33.54	1140	20231010	5.53	1700	-29.24	20230216	1140	5.53	20231010	1810	-33.54	20221129	1140	5.53	20231010	0.26	N	006490	500	576 억	4873378	N	N	0	N	N
25	20231128	090222	57	100.00	KOSPI	통신업	N	N	N	N	N	1219	1	2	0.08	241796	199	0.10	1220	1220	1210	1583	853	1218	1215.06	4.23	-142	1294	1255	1232	1193	1170	1244	1182	577	365	500	870	1	1	115300173	1406	-18.75	2.09	12	0.00	-65.00	582.00	1810	20221129	-32.65	1140	20231010	6.93	1700	-28.29	20230216	1140	6.93	20231010	1810	-32.65	20221129	1140	6.93	20231010	0.26	N	006490	500	576 억	4873378	N	N	0	N	N
26	20231127	160223	57	100.00	KOSPI	통신업	N	N	N	N	N	1218	-22	5	-1.77	241924170	197893	117.21	1271	1271	1209	1612	868	1240	1222.50	4.29	-56981	1264	1252	1243	1231	1222	1247	1226	577	372	500	890	1	1	115300173	1404	-18.74	2.09	12	0.17	-65.00	582.00	1810	20221129	-32.71	1140	20231010	6.84	1700	-28.35	20230216	1140	6.84	20231010	1810	-32.71	20221129	1140	6.84	20231010	0.26	N	006490	500	576 억	4948047	N	N	0	N	N
27	20231127	150222	57	100.00	KOSPI	통신업	N	N	N	N	N	1219	-21	5	-1.69	215017858	175704	104.07	1271	1271	1209	1612	868	1240	1223.75	4.29	-56200	1264	1252	1243	1231	1222	1247	1226	577	372	500	890	1	1	115300173	1406	-18.75	2.09	12	0.15	-65.00	582.00	1810	20221129	-32.65	1140	20231010	6.93	1700	-28.29	20230216	1140	6.93	20231010	1810	-32.65	20221129	1140	6.93	20231010	0.26	N	006490	500	576 억	4948047	N	N	0	N	N
28	20231127	140224	57	100.00	KOSPI	통신업	N	N	N	N	N	1215	-25	5	-2.02	209736208	171357	101.49	1271	1271	1209	1612	868	1240	1223.97	4.29	-55915	1264	1252	1243	1231	1222	1247	1226	577	372	500	890	1	1	115300173	1401	-18.69	2.09	12	0.15	-65.00	582.00	1810	20221129	-32.87	1140	20231010	6.58	1700	-28.53	20230216	1140	6.58	20231010	1810	-32.87	20221129	1140	6.58	20231010	0.26	N	006490	500	576 억	4948047	N	N	0	N	N
29	20231127	130224	57	100.00	KOSPI	통신업	N	N	N	N	N	1213	-27	5	-2.18	162959774	132794	78.65	1271	1271	1211	1612	868	1240	1227.16	4.29	-48186	1264	1252	1243	1231	1222	1247	1226	577	372	500	890	1	1	115300173	1399	-18.66	2.08	12	0.12	-65.00	582.00	1810	20221129	-32.98	1140	20231010	6.40	1700	-28.65	20230216	1140	6.40	20231010	1810	-32.98	20221129	1140	6.40	20231010	0.26	N	006490	500	576 억	4948047	N	N	0	N	N
30	20231127	120223	57	100.00	KOSPI	통신업	N	N	N	N	N	1225	-15	5	-1.21	138215113	112466	66.61	1271	1271	1220	1612	868	1240	1228.95	4.29	-29916	1264	1252	1243	1231	1222	1247	1226	577	372	500	890	1	1	115300173	1412	-18.85	2.10	12	0.10	-65.00	582.00	1810	20221129	-32.32	1140	20231010	7.46	1700	-27.94	20230216	1140	7.46	20231010	1810	-32.32	20221129	1140	7.46	20231010	0.26	N	006490	500	576 억	4948047	N	N	0	N	N
31	20231127	110220	57	100.00	KOSPI	통신업	N	N	N	N	N	1230	-10	5	-0.81	130733367	106357	62.99	1271	1271	1220	1612	868	1240	1229.19	4.29	-25767	1264	1252	1243	1231	1222	1247	1226	577	372	500	890	1	1	115300173	1418	-18.92	2.11	12	0.09	-65.00	582.00	1810	20221129	-32.04	1140	20231010	7.89	1700	-27.65	20230216	1140	7.89	20231010	1810	-32.04	20221129	1140	7.89	20231010	0.26	N	006490	500	576 억	4948047	N	N	0	N	N
32	20231127	100221	57	100.00	KOSPI	통신업	N	N	N	N	N	1222	-18	5	-1.45	65898292	53479	31.67	1271	1271	1220	1612	868	1240	1232.23	4.29	-20849	1264	1252	1243	1231	1222	1247	1226	577	372	500	890	1	1	115300173	1409	-18.80	2.10	12	0.05	-65.00	582.00	1810	20221129	-32.49	1140	20231010	7.19	1700	-28.12	20230216	1140	7.19	20231010	1810	-32.49	20221129	1140	7.19	20231010	0.26	N	006490	500	576 억	4948047	N	N	0	N	N
33	20231127	090220	57	100.00	KOSPI	통신업	N	N	N	N	N	1271	31	2	2.50	371132	292	0.17	1271	1271	1271	1612	868	1240	1271.00	4.29	0	1264	1252	1243	1231	1222	1247	1226	577	372	500	890	1	1	115300173	1465	-19.55	2.18	12	0.00	-65.00	582.00	1810	20221129	-29.78	1140	20231010	11.49	1700	-25.24	20230216	1140	11.49	20231010	1810	-29.78	20221129	1140	11.49	20231010	0.26	N	006490	500	576 억	4948047	N	N	0	N	N
34	20231124	160221	57	100.00	KOSPI	통신업	N	N	N	N	N	1240	-1	5	-0.08	207997110	167524	14.64	1244	1255	1234	1613	869	1241	1241.60	4.27	21206	1381	1311	1271	1201	1161	1291	1181	577	372	500	890	1	1	115300173	1430	-19.08	2.13	12	0.15	-65.00	582.00	1810	20221129	-31.49	1140	20231010	8.77	1700	-27.06	20230216	1140	8.77	20231010	1810	-31.49	20221129	1140	8.77	20231010	0.26	N	006490	500	576 억	4926863	N	N	0	N	N
35	20231124	150223	57	100.00	KOSPI	통신업	N	N	N	N	N	1240	-1	5	-0.08	201117096	161976	14.15	1244	1255	1234	1613	869	1241	1241.65	4.27	21397	1381	1311	1271	1201	1161	1291	1181	577	372	500	890	1	1	115300173	1430	-19.08	2.13	12	0.14	-65.00	582.00	1810	20221129	-31.49	1140	20231010	8.77	1700	-27.06	20230216	1140	8.77	20231010	1810	-31.49	20221129	1140	8.77	20231010	0.26	N	006490	500	576 억	4926863	N	N	0	N	N
36	20231124	140222	57	100.00	KOSPI	통신업	N	N	N	N	N	1242	1	2	0.08	160808613	129442	11.31	1244	1255	1234	1613	869	1241	1242.32	4.27	15335	1381	1311	1271	1201	1161	1291	1181	577	372	500	890	1	1	115300173	1432	-19.11	2.13	12	0.11	-65.00	582.00	1810	20221129	-31.38	1140	20231010	8.95	1700	-26.94	20230216	1140	8.95	20231010	1810	-31.38	20221129	1140	8.95	20231010	0.26	N	006490	500	576 억	4926863	N	N	0	N	N
37	20231124	130221	57	100.00	KOSPI	통신업	N	N	N	N	N	1253	12	2	0.97	99566692	80233	7.01	1244	1255	1234	1613	869	1241	1240.97	4.27	8312	1381	1311	1271	1201	1161	1291	1181	577	372	500	890	1	1	115300173	1445	-19.28	2.15	12	0.07	-65.00	582.00	1810	20221129	-30.77	1140	20231010	9.91	1700	-26.29	20230216	1140	9.91	20231010	1810	-30.77	20221129	1140	9.91	20231010	0.26	N	006490	500	576 억	4926863	N	N	0	N	N
38	20231124	120223	57	100.00	KOSPI	통신업	N	N	N	N	N	1245	4	2	0.32	91624213	73882	6.45	1244	1252	1234	1613	869	1241	1240.14	4.27	6498	1381	1311	1271	1201	1161	1291	1181	577	372	500	890	1	1	115300173	1435	-19.15	2.14	12	0.06	-65.00	582.00	1810	20221129	-31.22	1140	20231010	9.21	1700	-26.76	20230216	1140	9.21	20231010	1810	-31.22	20221129	1140	9.21	20231010	0.26	N	006490	500	576 억	4926863	N	N	0	N	N
39	20231124	110222	57	100.00	KOSPI	통신업	N	N	N	N	N	1245	4	2	0.32	71738596	57880	5.06	1244	1252	1234	1613	869	1241	1239.44	4.27	3328	1381	1311	1271	1201	1161	1291	1181	577	372	500	890	1	1	115300173	1435	-19.15	2.14	12	0.05	-65.00	582.00	1810	20221129	-31.22	1140	20231010	9.21	1700	-26.76	20230216	1140	9.21	20231010	1810	-31.22	20221129	1140	9.21	20231010	0.26	N	006490	500	576 억	4926863	N	N	0	N	N
40	20231124	100219	57	100.00	KOSPI	통신업	N	N	N	N	N	1234	-7	5	-0.56	54256411	43810	3.83	1244	1252	1234	1613	869	1241	1238.45	4.27	-3648	1381	1311	1271	1201	1161	1291	1181	577	372	500	890	1	1	115300173	1423	-18.98	2.12	12	0.04	-65.00	582.00	1810	20221129	-31.82	1140	20231010	8.25	1700	-27.41	20230216	1140	8.25	20231010	1810	-31.82	20221129	1140	8.25	20231010	0.26	N	006490	500	576 억	4926863	N	N	0	N	N
41	20231124	090220	57	100.00	KOSPI	통신업	N	N	N	N	N	1252	11	2	0.89	890697	712	0.06	1244	1252	1244	1613	869	1241	1250.98	4.27	-443	1381	1311	1271	1201	1161	1291	1181	577	372	500	890	1	1	115300173	1444	-19.26	2.15	12	0.00	-65.00	582.00	1810	20221129	-30.83	1140	20231010	9.82	1700	-26.35	20230216	1140	9.82	20231010	1810	-30.83	20221129	1140	9.82	20231010	0.26	N	006490	500	576 억	4926863	N	N	0	N	N
42	20231123	160218	57	100.00	KOSPI	통신업	N	N	N	N	N	1241	5	2	0.40	1455513762	1140506	892.15	1260	1341	1231	1606	866	1236	1276.22	4.24	55870	1264	1250	1238	1224	1212	1244	1218	577	370	500	880	1	1	115300173	1431	-19.09	2.13	12	0.99	-65.00	582.00	1810	20221129	-31.44	1140	20231010	8.86	1700	-27.00	20230216	1140	8.86	20231010	1810	-31.44	20221129	1140	8.86	20231010	0.27	N	006490	500	576 억	4884049	N	N	6	N	N
43	20231123	150224	57	100.00	KOSPI	통신업	N	N	N	N	N	1246	10	2	0.81	1413991036	1107085	866.01	1260	1341	1231	1606	866	1236	1277.22	4.24	66049	1264	1250	1238	1224	1212	1244	1218	577	370	500	880	1	1	115300173	1437	-19.17	2.14	12	0.96	-65.00	582.00	1810	20221129	-31.16	1140	20231010	9.30	1700	-26.71	20230216	1140	9.30	20231010	1810	-31.16	20221129	1140	9.30	20231010	0.27	N	006490	500	576 억	4884049	N	N	6	N	N
44	20231123	140223	57	100.00	KOSPI	통신업	N	N	N	N	N	1244	8	2	0.65	1296592835	1012859	792.30	1260	1341	1231	1606	866	1236	1280.13	4.24	37186	1264	1250	1238	1224	1212	1244	1218	577	370	500	880	1	1	115300173	1434	-19.14	2.14	12	0.88	-65.00	582.00	1810	20221129	-31.27	1140	20231010	9.12	1700	-26.82	20230216	1140	9.12	20231010	1810	-31.27	20221129	1140	9.12	20231010	0.27	N	006490	500	576 억	4884049	N	N	6	N	N
45	20231123	130222	57	100.00	KOSPI	통신업	N	N	N	N	N	1246	10	2	0.81	142180213	114252	89.37	1260	1261	1231	1606	866	1236	1244.44	4.24	24142	1264	1250	1238	1224	1212	1244	1218	577	370	500	880	1	1	115300173	1437	-19.17	2.14	12	0.10	-65.00	582.00	1810	20221129	-31.16	1140	20231010	9.30	1700	-26.71	20230216	1140	9.30	20231010	1810	-31.16	20221129	1140	9.30	20231010	0.27	N	006490	500	576 억	4884049	N	N	6	N	N
46	20231123	120221	57	100.00	KOSPI	통신업	N	N	N	N	N	1255	19	2	1.54	106205120	85565	66.93	1260	1260	1231	1606	866	1236	1241.22	4.24	16347	1264	1250	1238	1224	1212	1244	1218	577	370	500	880	1	1	115300173	1447	-19.31	2.16	12	0.07	-65.00	582.00	1810	20221129	-30.66	1140	20231010	10.09	1700	-26.18	20230216	1140	10.09	20231010	1810	-30.66	20221129	1140	10.09	20231010	0.27	N	006490	500	576 억	4884049	N	N	6	N	N
47	20231123	110223	57	100.00	KOSPI	통신업	N	N	N	N	N	1245	9	2	0.73	53070428	42874	33.54	1260	1260	1232	1606	866	1236	1237.82	4.24	-301	1264	1250	1238	1224	1212	1244	1218	577	370	500	880	1	1	115300173	1435	-19.15	2.14	12	0.04	-65.00	582.00	1810	20221129	-31.22	1140	20231010	9.21	1700	-26.76	20230216	1140	9.21	20231010	1810	-31.22	20221129	1140	9.21	20231010	0.27	N	006490	500	576 억	4884049	N	N	6	N	N
48	20231123	100221	57	100.00	KOSPI	통신업	N	N	N	N	N	1235	-1	5	-0.08	30173505	24398	19.09	1260	1260	1232	1606	866	1236	1236.72	4.24	-1099	1264	1250	1238	1224	1212	1244	1218	577	370	500	880	1	1	115300173	1424	-19.00	2.12	12	0.02	-65.00	582.00	1810	20221129	-31.77	1140	20231010	8.33	1700	-27.35	20230216	1140	8.33	20231010	1810	-31.77	20221129	1140	8.33	20231010	0.27	N	006490	500	576 억	4884049	N	N	6	N	N
49	20231123	090220	57	100.00	KOSPI	통신업	N	N	N	N	N	1258	22	2	1.78	957400	760	0.59	1260	1260	1258	1606	866	1236	1259.74	4.24	-99	1264	1250	1238	1224	1212	1244	1218	577	370	500	880	1	1	115300173	1450	-19.35	2.16	12	0.00	-65.00	582.00	1810	20221129	-30.50	1140	20231010	10.35	1700	-26.00	20230216	1140	10.35	20231010	1810	-30.50	20221129	1140	10.35	20231010	0.27	N	006490	500	576 억	4884049	N	N	6	N	N
50	20231122	160215	57	100.00	KOSPI	통신업	N	N	N	N	N	1236	-11	5	-0.88	158000643	127287	24.64	1247	1252	1226	1621	873	1247	1241.39	4.24	-1327	1317	1281	1248	1212	1179	1300	1231	577	374	500	890	1	1	115300173	1425	-19.02	2.12	12	0.11	-65.00	582.00	1810	20221129	-31.71	1140	20231010	8.42	1700	-27.29	20230216	1140	8.42	20231010	1810	-31.71	20221129	1140	8.42	20231010	0.27	N	006490	500	576 억	4886200	N	N	6	N	N
51	20231122	150220	57	100.00	KOSPI	통신업	N	N	N	N	N	1247	0	3	0.00	128933699	103823	20.10	1247	1252	1226	1621	873	1247	1241.86	4.24	1288	1317	1281	1248	1212	1179	1300	1231	577	374	500	890	1	1	115300173	1438	-19.18	2.14	12	0.09	-65.00	582.00	1810	20221129	-31.10	1140	20231010	9.39	1700	-26.65	20230216	1140	9.39	20231010	1810	-31.10	20221129	1140	9.39	20231010	0.27	N	006490	500	576 억	4886200	N	N	9	N	N
52	20231122	140216	57	100.00	KOSPI	통신업	N	N	N	N	N	1249	2	2	0.16	103767510	83617	16.18	1247	1252	1226	1621	873	1247	1240.99	4.24	823	1317	1281	1248	1212	1179	1300	1231	577	374	500	890	1	1	115300173	1440	-19.22	2.15	12	0.07	-65.00	582.00	1810	20221129	-30.99	1140	20231010	9.56	1700	-26.53	20230216	1140	9.56	20231010	1810	-30.99	20221129	1140	9.56	20231010	0.27	N	006490	500	576 억	4886200	N	N	9	N	N
53	20231122	130226	57	100.00	KOSPI	통신업	N	N	N	N	N	1249	2	2	0.16	87417553	70522	13.65	1247	1252	1226	1621	873	1247	1239.58	4.24	1391	1317	1281	1248	1212	1179	1300	1231	577	374	500	890	1	1	115300173	1440	-19.22	2.15	12	0.06	-65.00	582.00	1810	20221129	-30.99	1140	20231010	9.56	1700	-26.53	20230216	1140	9.56	20231010	1810	-30.99	20221129	1140	9.56	20231010	0.27	N	006490	500	576 억	4886200	N	N	9	N	N
54	20231122	120223	57	100.00	KOSPI	통신업	N	N	N	N	N	1239	-8	5	-0.64	80004990	64555	12.49	1247	1252	1226	1621	873	1247	1239.33	4.24	-1162	1317	1281	1248	1212	1179	1300	1231	577	374	500	890	1	1	115300173	1429	-19.06	2.13	12	0.06	-65.00	582.00	1810	20221129	-31.55	1140	20231010	8.68	1700	-27.12	20230216	1140	8.68	20231010	1810	-31.55	20221129	1140	8.68	20231010	0.27	N	006490	500	576 억	4886200	N	N	9	N	N
55	20231122	110229	57	100.00	KOSPI	통신업	N	N	N	N	N	1252	5	2	0.40	63381347	51174	9.91	1247	1252	1226	1621	873	1247	1238.55	4.24	62	1317	1281	1248	1212	1179	1300	1231	577	374	500	890	1	1	115300173	1444	-19.26	2.15	12	0.04	-65.00	582.00	1810	20221129	-30.83	1140	20231010	9.82	1700	-26.35	20230216	1140	9.82	20231010	1810	-30.83	20221129	1140	9.82	20231010	0.27	N	006490	500	576 억	4886200	N	N	9	N	N
56	20231122	100225	57	100.00	KOSPI	통신업	N	N	N	N	N	1235	-12	5	-0.96	36357802	29434	5.70	1247	1247	1226	1621	873	1247	1235.23	4.24	128	1317	1281	1248	1212	1179	1300	1231	577	374	500	890	1	1	115300173	1424	-19.00	2.12	12	0.03	-65.00	582.00	1810	20221129	-31.77	1140	20231010	8.33	1700	-27.35	20230216	1140	8.33	20231010	1810	-31.77	20221129	1140	8.33	20231010	0.27	N	006490	500	576 억	4886200	N	N	9	N	N
57	20231122	090217	57	100.00	KOSPI	통신업	N	N	N	N	N	1245	-2	5	-0.16	8345821	6693	1.30	1247	1247	1245	1621	873	1247	1246.95	4.24	-1628	1317	1281	1248	1212	1179	1300	1231	577	374	500	890	1	1	115300173	1435	-19.15	2.14	12	0.01	-65.00	582.00	1810	20221129	-31.22	1140	20231010	9.21	1700	-26.76	20230216	1140	9.21	20231010	1810	-31.22	20221129	1140	9.21	20231010	0.27	N	006490	500	576 억	4886200	N	N	9	N	N
58	20231121	160219	57	100.00	KOSPI	통신업	N	N	N	N	N	1247	23	2	1.88	649736272	516302	493.91	1218	1284	1215	1591	857	1224	1258.44	4.20	13691	1248	1236	1218	1206	1188	1242	1212	577	367	500	880	1	1	115300173	1438	-19.18	2.14	12	0.45	-65.00	582.00	1810	20221129	-31.10	1140	20231010	9.39	1700	-26.65	20230216	1140	9.39	20231010	1810	-31.10	20221129	1140	9.39	20231010	0.27	N	006490	500	576 억	4847695	N	N	9	N	N
59	20231121	150218	57	100.00	KOSPI	통신업	N	N	N	N	N	1251	27	2	2.21	612807149	486768	465.66	1218	1284	1215	1591	857	1224	1258.93	4.20	10710	1248	1236	1218	1206	1188	1242	1212	577	367	500	880	1	1	115300173	1442	-19.25	2.15	12	0.42	-65.00	582.00	1810	20221129	-30.88	1140	20231010	9.74	1700	-26.41	20230216	1140	9.74	20231010	1810	-30.88	20221129	1140	9.74	20231010	0.27	N	006490	500	576 억	4847695	N	N	54	N	N
60	20231121	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1257	33	2	2.70	581778559	462004	441.97	1218	1284	1215	1591	857	1224	1259.25	4.20	10000	1248	1236	1218	1206	1188	1242	1212	577	367	500	880	1	1	115300173	1449	-19.34	2.16	12	0.40	-65.00	582.00	1810	20221129	-30.55	1140	20231010	10.26	1700	-26.06	20230216	1140	10.26	20231010	1810	-30.55	20221129	1140	10.26	20231010	0.27	N	006490	500	576 억	4847695	N	N	54	N	N
61	20231121	130216	57	100.00	KOSPI	통신업	N	N	N	N	N	1254	30	2	2.45	529331837	420213	401.99	1218	1284	1215	1591	857	1224	1259.68	4.20	1276	1248	1236	1218	1206	1188	1242	1212	577	367	500	880	1	1	115300173	1446	-19.29	2.15	12	0.36	-65.00	582.00	1810	20221129	-30.72	1140	20231010	10.00	1700	-26.24	20230216	1140	10.00	20231010	1810	-30.72	20221129	1140	10.00	20231010	0.27	N	006490	500	576 억	4847695	N	N	54	N	N
62	20231121	120216	57	100.00	KOSPI	통신업	N	N	N	N	N	1260	36	2	2.94	491183191	389742	372.84	1218	1284	1215	1591	857	1224	1260.28	4.20	3163	1248	1236	1218	1206	1188	1242	1212	577	367	500	880	1	1	115300173	1453	-19.38	2.16	12	0.34	-65.00	582.00	1810	20221129	-30.39	1140	20231010	10.53	1700	-25.88	20230216	1140	10.53	20231010	1810	-30.39	20221129	1140	10.53	20231010	0.27	N	006490	500	576 억	4847695	N	N	54	N	N
63	20231121	110214	57	100.00	KOSPI	통신업	N	N	N	N	N	1264	40	2	3.27	455292318	361353	345.68	1218	1284	1215	1591	857	1224	1259.97	4.20	16202	1248	1236	1218	1206	1188	1242	1212	577	367	500	880	1	1	115300173	1457	-19.45	2.17	12	0.31	-65.00	582.00	1810	20221129	-30.17	1140	20231010	10.88	1700	-25.65	20230216	1140	10.88	20231010	1810	-30.17	20221129	1140	10.88	20231010	0.27	N	006490	500	576 억	4847695	N	N	54	N	N
64	20231121	100212	57	100.00	KOSPI	통신업	N	N	N	N	N	1244	20	2	1.63	93379696	75552	72.28	1218	1252	1215	1591	857	1224	1235.97	4.20	6225	1248	1236	1218	1206	1188	1242	1212	577	367	500	880	1	1	115300173	1434	-19.14	2.14	12	0.07	-65.00	582.00	1810	20221129	-31.27	1140	20231010	9.12	1700	-26.82	20230216	1140	9.12	20231010	1810	-31.27	20221129	1140	9.12	20231010	0.27	N	006490	500	576 억	4847695	N	N	54	N	N
65	20231121	090213	57	100.00	KOSPI	통신업	N	N	N	N	N	1218	-6	5	-0.49	1415492	1162	1.11	1218	1225	1218	1591	857	1224	1218.15	4.20	-58	1248	1236	1218	1206	1188	1242	1212	577	367	500	880	1	1	115300173	1404	-18.74	2.09	12	0.00	-65.00	582.00	1810	20221129	-32.71	1140	20231010	6.84	1700	-28.35	20230216	1140	6.84	20231010	1810	-32.71	20221129	1140	6.84	20231010	0.27	N	006490	500	576 억	4847695	N	N	54	N	N
66	20231120	160214	57	100.00	KOSPI	통신업	N	N	N	N	N	1224	10	2	0.82	126192294	104419	92.53	1216	1230	1200	1578	850	1214	1208.52	4.20	8759	1254	1233	1217	1196	1180	1226	1189	577	364	500	870	1	1	115300173	1411	-18.83	2.10	12	0.09	-65.00	582.00	1810	20221129	-32.38	1140	20231010	7.37	1700	-28.00	20230216	1140	7.37	20231010	1810	-32.38	20221129	1140	7.37	20231010	0.27	N	006490	500	576 억	4838941	N	N	54	N	N
67	20231120	150215	57	100.00	KOSPI	통신업	N	N	N	N	N	1230	16	2	1.32	115639084	95819	84.91	1216	1230	1200	1578	850	1214	1206.85	4.20	11318	1254	1233	1217	1196	1180	1226	1189	577	364	500	870	1	1	115300173	1418	-18.92	2.11	12	0.08	-65.00	582.00	1810	20221129	-32.04	1140	20231010	7.89	1700	-27.65	20230216	1140	7.89	20231010	1810	-32.04	20221129	1140	7.89	20231010	0.27	N	006490	500	576 억	4838941	N	N	34	N	N
68	20231120	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1207	-7	5	-0.58	73846276	61264	54.29	1216	1217	1200	1578	850	1214	1205.38	4.20	4749	1254	1233	1217	1196	1180	1226	1189	577	364	500	870	1	1	115300173	1392	-18.57	2.07	12	0.05	-65.00	582.00	1810	20221129	-33.31	1140	20231010	5.88	1700	-29.00	20230216	1140	5.88	20231010	1810	-33.31	20221129	1140	5.88	20231010	0.27	N	006490	500	576 억	4838941	N	N	34	N	N
69	20231120	130214	57	100.00	KOSPI	통신업	N	N	N	N	N	1207	-7	5	-0.58	58747653	48740	43.19	1216	1217	1200	1578	850	1214	1205.33	4.20	3801	1254	1233	1217	1196	1180	1226	1189	577	364	500	870	1	1	115300173	1392	-18.57	2.07	12	0.04	-65.00	582.00	1810	20221129	-33.31	1140	20231010	5.88	1700	-29.00	20230216	1140	5.88	20231010	1810	-33.31	20221129	1140	5.88	20231010	0.27	N	006490	500	576 억	4838941	N	N	34	N	N
70	20231120	120214	57	100.00	KOSPI	통신업	N	N	N	N	N	1208	-6	5	-0.49	49057459	40712	36.08	1216	1217	1200	1578	850	1214	1204.99	4.20	3801	1254	1233	1217	1196	1180	1226	1189	577	364	500	870	1	1	115300173	1393	-18.58	2.08	12	0.04	-65.00	582.00	1810	20221129	-33.26	1140	20231010	5.96	1700	-28.94	20230216	1140	5.96	20231010	1810	-33.26	20221129	1140	5.96	20231010	0.27	N	006490	500	576 억	4838941	N	N	34	N	N
71	20231120	110214	57	100.00	KOSPI	통신업	N	N	N	N	N	1203	-11	5	-0.91	24677276	20480	18.15	1216	1217	1200	1578	850	1214	1204.95	4.20	-819	1254	1233	1217	1196	1180	1226	1189	577	364	500	870	1	1	115300173	1387	-18.51	2.07	12	0.02	-65.00	582.00	1810	20221129	-33.54	1140	20231010	5.53	1700	-29.24	20230216	1140	5.53	20231010	1810	-33.54	20221129	1140	5.53	20231010	0.27	N	006490	500	576 억	4838941	N	N	34	N	N
72	20231120	100214	57	100.00	KOSPI	통신업	N	N	N	N	N	1208	-6	5	-0.49	14231769	11802	10.46	1216	1217	1200	1578	850	1214	1205.88	4.20	-1700	1254	1233	1217	1196	1180	1226	1189	577	364	500	870	1	1	115300173	1393	-18.58	2.08	12	0.01	-65.00	582.00	1810	20221129	-33.26	1140	20231010	5.96	1700	-28.94	20230216	1140	5.96	20231010	1810	-33.26	20221129	1140	5.96	20231010	0.27	N	006490	500	576 억	4838941	N	N	34	N	N
73	20231120	090214	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	3	2	0.25	2772910	2282	2.02	1216	1217	1214	1578	850	1214	1215.12	4.20	-1392	1254	1233	1217	1196	1180	1226	1189	577	364	500	870	1	1	115300173	1403	-18.72	2.09	12	0.00	-65.00	582.00	1810	20221129	-32.76	1140	20231010	6.75	1700	-28.41	20230216	1140	6.75	20231010	1810	-32.76	20221129	1140	6.75	20231010	0.27	N	006490	500	576 억	4838941	N	N	34	N	N
74	20231117	160217	57	100.00	KOSPI	통신업	N	N	N	N	N	1214	-14	5	-1.14	136382802	112845	50.40	1228	1238	1201	1596	860	1228	1208.59	4.22	-15865	1287	1257	1231	1201	1175	1244	1188	577	368	500	880	1	1	115300173	1400	-18.68	2.09	12	0.10	-65.00	582.00	1810	20221129	-32.93	1140	20231010	6.49	1700	-28.59	20230216	1140	6.49	20231010	1810	-32.93	20221129	1140	6.49	20231010	0.27	N	006490	500	576 억	4862282	N	N	34	N	N
75	20231117	150219	57	100.00	KOSPI	통신업	N	N	N	N	N	1211	-17	5	-1.38	131997361	109230	48.78	1228	1238	1201	1596	860	1228	1208.44	4.22	-12924	1287	1257	1231	1201	1175	1244	1188	577	368	500	880	1	1	115300173	1396	-18.63	2.08	12	0.09	-65.00	582.00	1810	20221129	-33.09	1140	20231010	6.23	1700	-28.76	20230216	1140	6.23	20231010	1810	-33.09	20221129	1140	6.23	20231010	0.27	N	006490	500	576 억	4862282	N	N	5	N	N
76	20231117	140218	57	100.00	KOSPI	통신업	N	N	N	N	N	1204	-24	5	-1.95	107366534	88929	39.72	1228	1238	1201	1596	860	1228	1207.33	4.22	470	1287	1257	1231	1201	1175	1244	1188	577	368	500	880	1	1	115300173	1388	-18.52	2.07	12	0.08	-65.00	582.00	1810	20221129	-33.48	1140	20231010	5.61	1700	-29.18	20230216	1140	5.61	20231010	1810	-33.48	20221129	1140	5.61	20231010	0.27	N	006490	500	576 억	4862282	N	N	5	N	N
77	20231117	130218	57	100.00	KOSPI	통신업	N	N	N	N	N	1204	-24	5	-1.95	103297813	85546	38.21	1228	1238	1201	1596	860	1228	1207.51	4.22	2270	1287	1257	1231	1201	1175	1244	1188	577	368	500	880	1	1	115300173	1388	-18.52	2.07	12	0.07	-65.00	582.00	1810	20221129	-33.48	1140	20231010	5.61	1700	-29.18	20230216	1140	5.61	20231010	1810	-33.48	20221129	1140	5.61	20231010	0.27	N	006490	500	576 억	4862282	N	N	5	N	N
78	20231117	120218	57	100.00	KOSPI	통신업	N	N	N	N	N	1203	-25	5	-2.04	100682156	83372	37.24	1228	1238	1201	1596	860	1228	1207.63	4.22	2387	1287	1257	1231	1201	1175	1244	1188	577	368	500	880	1	1	115300173	1387	-18.51	2.07	12	0.07	-65.00	582.00	1810	20221129	-33.54	1140	20231010	5.53	1700	-29.24	20230216	1140	5.53	20231010	1810	-33.54	20221129	1140	5.53	20231010	0.27	N	006490	500	576 억	4862282	N	N	5	N	N
79	20231117	110218	57	100.00	KOSPI	통신업	N	N	N	N	N	1205	-23	5	-1.87	66255550	54779	24.47	1228	1238	1205	1596	860	1228	1209.51	4.22	-5203	1287	1257	1231	1201	1175	1244	1188	577	368	500	880	1	1	115300173	1389	-18.54	2.07	12	0.05	-65.00	582.00	1810	20221129	-33.43	1140	20231010	5.70	1700	-29.12	20230216	1140	5.70	20231010	1810	-33.43	20221129	1140	5.70	20231010	0.27	N	006490	500	576 억	4862282	N	N	5	N	N
80	20231117	100218	57	100.00	KOSPI	통신업	N	N	N	N	N	1210	-18	5	-1.47	37451149	30928	13.81	1228	1238	1205	1596	860	1228	1210.91	4.22	-5011	1287	1257	1231	1201	1175	1244	1188	577	368	500	880	1	1	115300173	1395	-18.62	2.08	12	0.03	-65.00	582.00	1810	20221129	-33.15	1140	20231010	6.14	1700	-28.82	20230216	1140	6.14	20231010	1810	-33.15	20221129	1140	6.14	20231010	0.27	N	006490	500	576 억	4862282	N	N	5	N	N
81	20231117	090218	57	100.00	KOSPI	통신업	N	N	N	N	N	1238	10	2	0.81	1062101	864	0.39	1228	1238	1228	1596	860	1228	1229.28	4.22	-484	1287	1257	1231	1201	1175	1244	1188	577	368	500	880	1	1	115300173	1427	-19.05	2.13	12	0.00	-65.00	582.00	1810	20221129	-31.60	1140	20231010	8.60	1700	-27.18	20230216	1140	8.60	20231010	1810	-31.60	20221129	1140	8.60	20231010	0.27	N	006490	500	576 억	4862282	N	N	5	N	N
82	20231116	160217	57	100.00	KOSPI	통신업	N	N	N	N	N	1225	-26	5	-2.08	265741416	217835	34.95	1260	1261	1205	1626	876	1251	1219.92	4.22	5582	1304	1277	1233	1206	1162	1291	1220	577	375	500	900	1	1	115300173	1412	-18.85	2.10	12	0.19	-65.00	582.00	1810	20221129	-32.32	1140	20231010	7.46	1700	-27.94	20230216	1140	7.46	20231010	1810	-32.32	20221129	1140	7.46	20231010	0.28	N	006490	500	576 억	4863878	N	N	0	N	N
83	20231116	150218	57	100.00	KOSPI	통신업	N	N	N	N	N	1225	-26	5	-2.08	249171394	204286	32.78	1260	1261	1205	1626	876	1251	1219.72	4.22	7780	1304	1277	1233	1206	1162	1291	1220	577	375	500	900	1	1	115300173	1412	-18.85	2.10	12	0.18	-65.00	582.00	1810	20221129	-32.32	1140	20231010	7.46	1700	-27.94	20230216	1140	7.46	20231010	1810	-32.32	20221129	1140	7.46	20231010	0.28	N	006490	500	576 억	4863878	N	N	0	N	N
84	20231116	140216	57	100.00	KOSPI	통신업	N	N	N	N	N	1222	-29	5	-2.32	225581530	185017	29.69	1260	1261	1205	1626	876	1251	1219.25	4.22	12557	1304	1277	1233	1206	1162	1291	1220	577	375	500	900	1	1	115300173	1409	-18.80	2.10	12	0.16	-65.00	582.00	1810	20221129	-32.49	1140	20231010	7.19	1700	-28.12	20230216	1140	7.19	20231010	1810	-32.49	20221129	1140	7.19	20231010	0.28	N	006490	500	576 억	4863878	N	N	0	N	N
85	20231116	130217	57	100.00	KOSPI	통신업	N	N	N	N	N	1219	-32	5	-2.56	209196333	171563	27.53	1260	1261	1205	1626	876	1251	1219.36	4.22	17352	1304	1277	1233	1206	1162	1291	1220	577	375	500	900	1	1	115300173	1406	-18.75	2.09	12	0.15	-65.00	582.00	1810	20221129	-32.65	1140	20231010	6.93	1700	-28.29	20230216	1140	6.93	20231010	1810	-32.65	20221129	1140	6.93	20231010	0.28	N	006490	500	576 억	4863878	N	N	0	N	N
86	20231116	120217	57	100.00	KOSPI	통신업	N	N	N	N	N	1222	-29	5	-2.32	192840957	158092	25.37	1260	1261	1205	1626	876	1251	1219.80	4.22	16722	1304	1277	1233	1206	1162	1291	1220	577	375	500	900	1	1	115300173	1409	-18.80	2.10	12	0.14	-65.00	582.00	1810	20221129	-32.49	1140	20231010	7.19	1700	-28.12	20230216	1140	7.19	20231010	1810	-32.49	20221129	1140	7.19	20231010	0.28	N	006490	500	576 억	4863878	N	N	0	N	N
87	20231116	110216	57	100.00	KOSPI	통신업	N	N	N	N	N	1221	-30	5	-2.40	97221403	79169	12.70	1260	1261	1215	1626	876	1251	1228.02	4.22	9527	1304	1277	1233	1206	1162	1291	1220	577	375	500	900	1	1	115300173	1408	-18.78	2.10	12	0.07	-65.00	582.00	1810	20221129	-32.54	1140	20231010	7.11	1700	-28.18	20230216	1140	7.11	20231010	1810	-32.54	20221129	1140	7.11	20231010	0.28	N	006490	500	576 억	4863878	N	N	0	N	N
88	20231116	100214	57	100.00	KOSPI	통신업	N	N	N	N	N	1240	-11	5	-0.88	7894885	6278	1.01	1260	1261	1231	1626	876	1251	1257.55	4.22	-234	1304	1277	1233	1206	1162	1291	1220	577	375	500	900	1	1	115300173	1430	-19.08	2.13	12	0.01	-65.00	582.00	1810	20221129	-31.49	1140	20231010	8.77	1700	-27.06	20230216	1140	8.77	20231010	1810	-31.49	20221129	1140	8.77	20231010	0.28	N	006490	500	576 억	4863878	N	N	0	N	N
89	20231116	090214	57	100.00	KOSPI	통신업	N	N	N	N	N	1251	0	3	0.00	0	0	0.00	0	0	0	1626	876	1251	0.00	4.22	0	1304	1277	1233	1206	1162	1291	1220	577	375	500	900	1	1	115300173	1442	-19.25	2.15	12	0.00	-65.00	582.00	1810	20221129	-30.88	1140	20231010	9.74	1700	-26.41	20230216	1140	9.74	20231010	1810	-30.88	20221129	1140	9.74	20231010	0.28	N	006490	500	576 억	4863878	N	N	0	N	N
90	20231115	160208	57	100.00	KOSPI	통신업	N	N	N	N	N	1251	59	2	4.95	762993296	617228	418.09	1189	1260	1189	1549	835	1192	1236.15	4.13	91896	1209	1200	1189	1180	1169	1205	1185	577	357	500	850	1	1	115300173	1442	-19.25	2.15	12	0.54	-65.00	582.00	1810	20221129	-30.88	1140	20231010	9.74	1700	-26.41	20230216	1140	9.74	20231010	1810	-30.88	20221129	1140	9.74	20231010	0.29	N	006490	500	576 억	4756433	N	N	81	N	N
91	20231115	150219	57	100.00	KOSPI	통신업	N	N	N	N	N	1243	51	2	4.28	702360800	568635	385.17	1189	1260	1189	1549	835	1192	1235.17	4.13	84560	1209	1200	1189	1180	1169	1205	1185	577	357	500	850	1	1	115300173	1433	-19.12	2.14	12	0.49	-65.00	582.00	1810	20221129	-31.33	1140	20231010	9.04	1700	-26.88	20230216	1140	9.04	20231010	1810	-31.33	20221129	1140	9.04	20231010	0.29	N	006490	500	576 억	4756433	N	N	81	N	N
92	20231115	140220	57	100.00	KOSPI	통신업	N	N	N	N	N	1246	54	2	4.53	360558722	295438	200.12	1189	1251	1189	1549	835	1192	1220.42	4.13	52376	1209	1200	1189	1180	1169	1205	1185	577	357	500	850	1	1	115300173	1437	-19.17	2.14	12	0.26	-65.00	582.00	1810	20221129	-31.16	1140	20231010	9.30	1700	-26.71	20230216	1140	9.30	20231010	1810	-31.16	20221129	1140	9.30	20231010	0.29	N	006490	500	576 억	4756433	N	N	81	N	N
93	20231115	130219	57	100.00	KOSPI	통신업	N	N	N	N	N	1226	34	2	2.85	217588074	179776	121.77	1189	1227	1189	1549	835	1192	1210.33	4.13	28230	1209	1200	1189	1180	1169	1205	1185	577	357	500	850	1	1	115300173	1414	-18.86	2.11	12	0.16	-65.00	582.00	1810	20221129	-32.27	1140	20231010	7.54	1700	-27.88	20230216	1140	7.54	20231010	1810	-32.27	20221129	1140	7.54	20231010	0.29	N	006490	500	576 억	4756433	N	N	81	N	N
94	20231115	120220	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	25	2	2.10	140133960	116400	78.84	1189	1225	1189	1549	835	1192	1203.90	4.13	1620	1209	1200	1189	1180	1169	1205	1185	577	357	500	850	1	1	115300173	1403	-18.72	2.09	12	0.10	-65.00	582.00	1810	20221129	-32.76	1140	20231010	6.75	1700	-28.41	20230216	1140	6.75	20231010	1810	-32.76	20221129	1140	6.75	20231010	0.29	N	006490	500	576 억	4756433	N	N	81	N	N
95	20231115	110222	57	100.00	KOSPI	통신업	N	N	N	N	N	1189	-3	5	-0.25	50971856	42709	28.93	1189	1206	1189	1549	835	1192	1193.47	4.13	12725	1209	1200	1189	1180	1169	1205	1185	577	357	500	850	1	1	115300173	1371	-18.29	2.04	12	0.04	-65.00	582.00	1810	20221129	-34.31	1140	20231010	4.30	1700	-30.06	20230216	1140	4.30	20231010	1810	-34.31	20221129	1140	4.30	20231010	0.29	N	006490	500	576 억	4756433	N	N	81	N	N
96	20231115	100219	57	100.00	KOSPI	통신업	N	N	N	N	N	1197	5	2	0.42	28017303	23449	15.88	1189	1206	1189	1549	835	1192	1194.82	4.13	12768	1209	1200	1189	1180	1169	1205	1185	577	357	500	850	1	1	115300173	1380	-18.42	2.06	12	0.02	-65.00	582.00	1810	20221129	-33.87	1140	20231010	5.00	1700	-29.59	20230216	1140	5.00	20231010	1810	-33.87	20221129	1140	5.00	20231010	0.29	N	006490	500	576 억	4756433	N	N	81	N	N
97	20231115	090218	57	100.00	KOSPI	통신업	N	N	N	N	N	1189	-3	5	-0.25	2043891	1719	1.16	1189	1189	1189	1549	835	1192	1189.00	4.13	614	1209	1200	1189	1180	1169	1205	1185	577	357	500	850	1	1	115300173	1371	-18.29	2.04	12	0.00	-65.00	582.00	1810	20221129	-34.31	1140	20231010	4.30	1700	-30.06	20230216	1140	4.30	20231010	1810	-34.31	20221129	1140	4.30	20231010	0.29	N	006490	500	576 억	4756433	N	N	81	N	N
98	20231114	160217	57	100.00	KOSPI	통신업	N	N	N	N	N	1192	14	2	1.19	174076400	146406	145.43	1178	1198	1178	1531	825	1178	1189.00	4.11	12888	1215	1196	1183	1164	1151	1206	1174	577	353	500	840	1	1	115300173	1374	-18.34	2.05	12	0.13	-65.00	582.00	1810	20221129	-34.14	1140	20231010	4.56	1700	-29.88	20230216	1140	4.56	20231010	1810	-34.14	20221129	1140	4.56	20231010	0.28	N	006490	500	576 억	4736259	N	N	81	N	N
99	20231114	150217	57	100.00	KOSPI	통신업	N	N	N	N	N	1191	13	2	1.10	120450199	101186	100.51	1178	1198	1178	1531	825	1178	1190.38	4.11	10734	1215	1196	1183	1164	1151	1206	1174	577	353	500	840	1	1	115300173	1373	-18.32	2.05	12	0.09	-65.00	582.00	1810	20221129	-34.20	1140	20231010	4.47	1700	-29.94	20230216	1140	4.47	20231010	1810	-34.20	20221129	1140	4.47	20231010	0.28	N	006490	500	576 억	4736259	N	N	84	N	N
100	20231114	140217	57	100.00	KOSPI	통신업	N	N	N	N	N	1191	13	2	1.10	115461500	96985	96.34	1178	1198	1178	1531	825	1178	1190.51	4.11	10723	1215	1196	1183	1164	1151	1206	1174	577	353	500	840	1	1	115300173	1373	-18.32	2.05	12	0.08	-65.00	582.00	1810	20221129	-34.20	1140	20231010	4.47	1700	-29.94	20230216	1140	4.47	20231010	1810	-34.20	20221129	1140	4.47	20231010	0.28	N	006490	500	576 억	4736259	N	N	84	N	N
101	20231114	130218	57	100.00	KOSPI	통신업	N	N	N	N	N	1193	15	2	1.27	90617059	76064	75.56	1178	1198	1178	1531	825	1178	1191.33	4.11	9157	1215	1196	1183	1164	1151	1206	1174	577	353	500	840	1	1	115300173	1376	-18.35	2.05	12	0.07	-65.00	582.00	1810	20221129	-34.09	1140	20231010	4.65	1700	-29.82	20230216	1140	4.65	20231010	1810	-34.09	20221129	1140	4.65	20231010	0.28	N	006490	500	576 억	4736259	N	N	84	N	N
102	20231114	120216	57	100.00	KOSPI	통신업	N	N	N	N	N	1196	18	2	1.53	83972354	70504	70.03	1178	1198	1178	1531	825	1178	1191.03	4.11	8334	1215	1196	1183	1164	1151	1206	1174	577	353	500	840	1	1	115300173	1379	-18.40	2.05	12	0.06	-65.00	582.00	1810	20221129	-33.92	1140	20231010	4.91	1700	-29.65	20230216	1140	4.91	20231010	1810	-33.92	20221129	1140	4.91	20231010	0.28	N	006490	500	576 억	4736259	N	N	84	N	N
103	20231114	110219	57	100.00	KOSPI	통신업	N	N	N	N	N	1191	13	2	1.10	79707298	66933	66.49	1178	1198	1178	1531	825	1178	1190.85	4.11	8334	1215	1196	1183	1164	1151	1206	1174	577	353	500	840	1	1	115300173	1373	-18.32	2.05	12	0.06	-65.00	582.00	1810	20221129	-34.20	1140	20231010	4.47	1700	-29.94	20230216	1140	4.47	20231010	1810	-34.20	20221129	1140	4.47	20231010	0.28	N	006490	500	576 억	4736259	N	N	84	N	N
104	20231114	100217	57	100.00	KOSPI	통신업	N	N	N	N	N	1194	16	2	1.36	66443583	55812	55.44	1178	1198	1178	1531	825	1178	1190.49	4.11	7794	1215	1196	1183	1164	1151	1206	1174	577	353	500	840	1	1	115300173	1377	-18.37	2.05	12	0.05	-65.00	582.00	1810	20221129	-34.03	1140	20231010	4.74	1700	-29.76	20230216	1140	4.74	20231010	1810	-34.03	20221129	1140	4.74	20231010	0.28	N	006490	500	576 억	4736259	N	N	84	N	N
105	20231114	090216	57	100.00	KOSPI	통신업	N	N	N	N	N	1189	11	2	0.93	1329630	1126	1.12	1178	1189	1178	1531	825	1178	1180.84	4.11	-24	1215	1196	1183	1164	1151	1206	1174	577	353	500	840	1	1	115300173	1371	-18.29	2.04	12	0.00	-65.00	582.00	1810	20221129	-34.31	1140	20231010	4.30	1700	-30.06	20230216	1140	4.30	20231010	1810	-34.31	20221129	1140	4.30	20231010	0.28	N	006490	500	576 억	4736259	N	N	84	N	N
106	20231113	160215	57	100.00	KOSPI	통신업	N	N	N	N	N	1178	5	2	0.43	118967569	100670	89.71	1170	1202	1170	1524	822	1173	1181.76	4.12	-13420	1193	1182	1173	1162	1153	1178	1158	577	351	500	840	1	1	115300173	1358	-18.12	2.02	12	0.09	-65.00	582.00	1810	20221129	-34.92	1140	20231010	3.33	1700	-30.71	20230216	1140	3.33	20231010	1810	-34.92	20221129	1140	3.33	20231010	0.27	N	006490	500	576 억	4750439	N	N	84	N	N
107	20231113	150215	57	100.00	KOSPI	통신업	N	N	N	N	N	1177	4	2	0.34	93719204	79158	70.54	1170	1202	1170	1524	822	1173	1183.95	4.12	-8071	1193	1182	1173	1162	1153	1178	1158	577	351	500	840	1	1	115300173	1357	-18.11	2.02	12	0.07	-65.00	582.00	1810	20221129	-34.97	1140	20231010	3.25	1700	-30.76	20230216	1140	3.25	20231010	1810	-34.97	20221129	1140	3.25	20231010	0.27	N	006490	500	576 억	4750439	N	N	196	N	N
108	20231113	140214	57	100.00	KOSPI	통신업	N	N	N	N	N	1177	4	2	0.34	88170359	74444	66.34	1170	1202	1170	1524	822	1173	1184.39	4.12	-5779	1193	1182	1173	1162	1153	1178	1158	577	351	500	840	1	1	115300173	1357	-18.11	2.02	12	0.06	-65.00	582.00	1810	20221129	-34.97	1140	20231010	3.25	1700	-30.76	20230216	1140	3.25	20231010	1810	-34.97	20221129	1140	3.25	20231010	0.27	N	006490	500	576 억	4750439	N	N	196	N	N
109	20231113	130213	57	100.00	KOSPI	통신업	N	N	N	N	N	1178	5	2	0.43	83095730	70132	62.50	1170	1202	1170	1524	822	1173	1184.85	4.12	-4154	1193	1182	1173	1162	1153	1178	1158	577	351	500	840	1	1	115300173	1358	-18.12	2.02	12	0.06	-65.00	582.00	1810	20221129	-34.92	1140	20231010	3.33	1700	-30.71	20230216	1140	3.33	20231010	1810	-34.92	20221129	1140	3.33	20231010	0.27	N	006490	500	576 억	4750439	N	N	196	N	N
110	20231113	120213	57	100.00	KOSPI	통신업	N	N	N	N	N	1183	10	2	0.85	75919231	64046	57.08	1170	1202	1170	1524	822	1173	1185.39	4.12	-2398	1193	1182	1173	1162	1153	1178	1158	577	351	500	840	1	1	115300173	1364	-18.20	2.03	12	0.06	-65.00	582.00	1810	20221129	-34.64	1140	20231010	3.77	1700	-30.41	20230216	1140	3.77	20231010	1810	-34.64	20221129	1140	3.77	20231010	0.27	N	006490	500	576 억	4750439	N	N	196	N	N
111	20231113	110212	57	100.00	KOSPI	통신업	N	N	N	N	N	1186	13	2	1.11	54250973	45699	40.73	1170	1202	1170	1524	822	1173	1187.14	4.12	-444	1193	1182	1173	1162	1153	1178	1158	577	351	500	840	1	1	115300173	1367	-18.25	2.04	12	0.04	-65.00	582.00	1810	20221129	-34.48	1140	20231010	4.04	1700	-30.24	20230216	1140	4.04	20231010	1810	-34.48	20221129	1140	4.04	20231010	0.27	N	006490	500	576 억	4750439	N	N	196	N	N
112	20231113	100214	57	100.00	KOSPI	통신업	N	N	N	N	N	1200	27	2	2.30	40006370	33731	30.06	1170	1202	1170	1524	822	1173	1186.04	4.12	-559	1193	1182	1173	1162	1153	1178	1158	577	351	500	840	1	1	115300173	1384	-18.46	2.06	12	0.03	-65.00	582.00	1810	20221129	-33.70	1140	20231010	5.26	1700	-29.41	20230216	1140	5.26	20231010	1810	-33.70	20221129	1140	5.26	20231010	0.27	N	006490	500	576 억	4750439	N	N	196	N	N
113	20231113	090214	57	100.00	KOSPI	통신업	N	N	N	N	N	1175	2	2	0.17	3760794	3213	2.86	1170	1175	1170	1524	822	1173	1170.49	4.12	141	1193	1182	1173	1162	1153	1178	1158	577	351	500	840	1	1	115300173	1355	-18.08	2.02	12	0.00	-65.00	582.00	1810	20221129	-35.08	1140	20231010	3.07	1700	-30.88	20230216	1140	3.07	20231010	1810	-35.08	20221129	1140	3.07	20231010	0.27	N	006490	500	576 억	4750439	N	N	196	N	N
114	20231110	160215	57	100.00	KOSPI	통신업	N	N	N	N	N	1173	-4	5	-0.34	130979458	111980	54.20	1184	1184	1164	1530	824	1177	1169.67	4.14	-18930	1223	1199	1184	1160	1145	1192	1153	577	353	500	840	1	1	115300173	1352	-18.05	2.02	12	0.10	-65.00	582.00	1810	20221129	-35.19	1140	20231010	2.89	1700	-31.00	20230216	1140	2.89	20231010	1810	-35.19	20221129	1140	2.89	20231010	0.28	N	006490	500	576 억	4778482	N	N	196	N	N
115	20231110	150217	57	100.00	KOSPI	통신업	N	N	N	N	N	1169	-8	5	-0.68	124376537	106343	51.47	1184	1184	1164	1530	824	1177	1169.58	4.14	-18654	1223	1199	1184	1160	1145	1192	1153	577	353	500	840	1	1	115300173	1348	-17.98	2.01	12	0.09	-65.00	582.00	1810	20221129	-35.41	1140	20231010	2.54	1700	-31.24	20230216	1140	2.54	20231010	1810	-35.41	20221129	1140	2.54	20231010	0.28	N	006490	500	576 억	4778482	N	N	36	N	N
116	20231110	140216	57	100.00	KOSPI	통신업	N	N	N	N	N	1168	-9	5	-0.76	111708215	95491	46.22	1184	1184	1164	1530	824	1177	1169.83	4.14	-20008	1223	1199	1184	1160	1145	1192	1153	577	353	500	840	1	1	115300173	1347	-17.97	2.01	12	0.08	-65.00	582.00	1810	20221129	-35.47	1140	20231010	2.46	1700	-31.29	20230216	1140	2.46	20231010	1810	-35.47	20221129	1140	2.46	20231010	0.28	N	006490	500	576 억	4778482	N	N	36	N	N
117	20231110	130217	57	100.00	KOSPI	통신업	N	N	N	N	N	1168	-9	5	-0.76	89072291	76072	36.82	1184	1184	1164	1530	824	1177	1170.89	4.14	-23124	1223	1199	1184	1160	1145	1192	1153	577	353	500	840	1	1	115300173	1347	-17.97	2.01	12	0.07	-65.00	582.00	1810	20221129	-35.47	1140	20231010	2.46	1700	-31.29	20230216	1140	2.46	20231010	1810	-35.47	20221129	1140	2.46	20231010	0.28	N	006490	500	576 억	4778482	N	N	36	N	N
118	20231110	120215	57	100.00	KOSPI	통신업	N	N	N	N	N	1165	-12	5	-1.02	82470093	70414	34.08	1184	1184	1164	1530	824	1177	1171.22	4.14	-26767	1223	1199	1184	1160	1145	1192	1153	577	353	500	840	1	1	115300173	1343	-17.92	2.00	12	0.06	-65.00	582.00	1810	20221129	-35.64	1140	20231010	2.19	1700	-31.47	20230216	1140	2.19	20231010	1810	-35.64	20221129	1140	2.19	20231010	0.28	N	006490	500	576 억	4778482	N	N	36	N	N
119	20231110	110215	57	100.00	KOSPI	통신업	N	N	N	N	N	1169	-8	5	-0.68	67747579	57778	27.96	1184	1184	1164	1530	824	1177	1172.55	4.14	-27456	1223	1199	1184	1160	1145	1192	1153	577	353	500	840	1	1	115300173	1348	-17.98	2.01	12	0.05	-65.00	582.00	1810	20221129	-35.41	1140	20231010	2.54	1700	-31.24	20230216	1140	2.54	20231010	1810	-35.41	20221129	1140	2.54	20231010	0.28	N	006490	500	576 억	4778482	N	N	36	N	N
120	20231110	100216	57	100.00	KOSPI	통신업	N	N	N	N	N	1176	-1	5	-0.08	30473399	25883	12.53	1184	1184	1169	1530	824	1177	1177.35	4.14	-22336	1223	1199	1184	1160	1145	1192	1153	577	353	500	840	1	1	115300173	1356	-18.09	2.02	12	0.02	-65.00	582.00	1810	20221129	-35.03	1140	20231010	3.16	1700	-30.82	20230216	1140	3.16	20231010	1810	-35.03	20221129	1140	3.16	20231010	0.28	N	006490	500	576 억	4778482	N	N	36	N	N
121	20231110	090213	57	100.00	KOSPI	통신업	N	N	N	N	N	1173	-4	5	-0.34	4762957	4050	1.96	1184	1184	1172	1530	824	1177	1176.04	4.14	-3945	1223	1199	1184	1160	1145	1192	1153	577	353	500	840	1	1	115300173	1352	-18.05	2.02	12	0.00	-65.00	582.00	1810	20221129	-35.19	1140	20231010	2.89	1700	-31.00	20230216	1140	2.89	20231010	1810	-35.19	20221129	1140	2.89	20231010	0.28	N	006490	500	576 억	4778482	N	N	36	N	N
122	20231109	160211	57	100.00	KOSPI	통신업	N	N	N	N	N	1177	-22	5	-1.83	243517627	206604	139.18	1187	1208	1169	1558	840	1199	1178.67	4.20	-64046	1233	1216	1203	1186	1173	1209	1179	577	359	500	860	1	1	115300173	1357	-18.11	2.02	12	0.18	-65.00	582.00	1810	20221129	-34.97	1140	20231010	3.25	1700	-30.76	20230216	1140	3.25	20231010	1810	-34.97	20221129	1140	3.25	20231010	0.28	N	006490	500	576 억	4845944	N	N	36	N	N
123	20231109	150212	57	100.00	KOSPI	통신업	N	N	N	N	N	1172	-27	5	-2.25	230614799	195616	131.77	1187	1208	1169	1558	840	1199	1178.92	4.20	-60951	1233	1216	1203	1186	1173	1209	1179	577	359	500	860	1	1	115300173	1351	-18.03	2.01	12	0.17	-65.00	582.00	1810	20221129	-35.25	1140	20231010	2.81	1700	-31.06	20230216	1140	2.81	20231010	1810	-35.25	20221129	1140	2.81	20231010	0.28	N	006490	500	576 억	4845944	N	N	6	N	N
124	20231109	140211	57	100.00	KOSPI	통신업	N	N	N	N	N	1170	-29	5	-2.42	209368837	177465	119.55	1187	1208	1170	1558	840	1199	1179.78	4.20	-56873	1233	1216	1203	1186	1173	1209	1179	577	359	500	860	1	1	115300173	1349	-18.00	2.01	12	0.15	-65.00	582.00	1810	20221129	-35.36	1140	20231010	2.63	1700	-31.18	20230216	1140	2.63	20231010	1810	-35.36	20221129	1140	2.63	20231010	0.28	N	006490	500	576 억	4845944	N	N	6	N	N
125	20231109	130212	57	100.00	KOSPI	통신업	N	N	N	N	N	1173	-26	5	-2.17	188094790	159288	107.30	1187	1208	1170	1558	840	1199	1180.85	4.20	-51122	1233	1216	1203	1186	1173	1209	1179	577	359	500	860	1	1	115300173	1352	-18.05	2.02	12	0.14	-65.00	582.00	1810	20221129	-35.19	1140	20231010	2.89	1700	-31.00	20230216	1140	2.89	20231010	1810	-35.19	20221129	1140	2.89	20231010	0.28	N	006490	500	576 억	4845944	N	N	6	N	N
126	20231109	120212	57	100.00	KOSPI	통신업	N	N	N	N	N	1171	-28	5	-2.34	151618418	128148	86.33	1187	1208	1171	1558	840	1199	1183.15	4.20	-26515	1233	1216	1203	1186	1173	1209	1179	577	359	500	860	1	1	115300173	1350	-18.02	2.01	12	0.11	-65.00	582.00	1810	20221129	-35.30	1140	20231010	2.72	1700	-31.12	20230216	1140	2.72	20231010	1810	-35.30	20221129	1140	2.72	20231010	0.28	N	006490	500	576 억	4845944	N	N	6	N	N
127	20231109	110212	57	100.00	KOSPI	통신업	N	N	N	N	N	1180	-19	5	-1.58	99033060	83416	56.19	1187	1208	1179	1558	840	1199	1187.22	4.20	-13522	1233	1216	1203	1186	1173	1209	1179	577	359	500	860	1	1	115300173	1361	-18.15	2.03	12	0.07	-65.00	582.00	1810	20221129	-34.81	1140	20231010	3.51	1700	-30.59	20230216	1140	3.51	20231010	1810	-34.81	20221129	1140	3.51	20231010	0.28	N	006490	500	576 억	4845944	N	N	6	N	N
128	20231109	100211	57	100.00	KOSPI	통신업	N	N	N	N	N	1185	-14	5	-1.17	59440460	49911	33.62	1187	1208	1185	1558	840	1199	1190.93	4.20	-8183	1233	1216	1203	1186	1173	1209	1179	577	359	500	860	1	1	115300173	1366	-18.23	2.04	12	0.04	-65.00	582.00	1810	20221129	-34.53	1140	20231010	3.95	1700	-30.29	20230216	1140	3.95	20231010	1810	-34.53	20221129	1140	3.95	20231010	0.28	N	006490	500	576 억	4845944	N	N	6	N	N
129	20231109	090211	57	100.00	KOSPI	통신업	N	N	N	N	N	1198	-1	5	-0.08	935367	788	0.53	1187	1198	1187	1558	840	1199	1187.01	4.20	-102	1233	1216	1203	1186	1173	1209	1179	577	359	500	860	1	1	115300173	1381	-18.43	2.06	12	0.00	-65.00	582.00	1810	20221129	-33.81	1140	20231010	5.09	1700	-29.53	20230216	1140	5.09	20231010	1810	-33.81	20221129	1140	5.09	20231010	0.28	N	006490	500	576 억	4845944	N	N	6	N	N
130	20231108	160211	57	100.00	KOSPI	통신업	N	N	N	N	N	1199	13	2	1.10	177358969	147741	125.94	1220	1220	1190	1541	831	1186	1200.47	4.18	22107	1244	1214	1200	1170	1156	1208	1164	577	355	500	850	1	1	115300173	1382	-18.45	2.06	12	0.13	-65.00	582.00	1810	20221129	-33.76	1140	20231010	5.18	1700	-29.47	20230216	1140	5.18	20231010	1810	-33.76	20221129	1140	5.18	20231010	0.27	N	006490	500	576 억	4823472	N	N	6	N	N
131	20231108	150212	57	100.00	KOSPI	통신업	N	N	N	N	N	1195	9	2	0.76	156120679	129942	110.77	1220	1220	1195	1541	831	1186	1201.46	4.18	31647	1244	1214	1200	1170	1156	1208	1164	577	355	500	850	1	1	115300173	1378	-18.38	2.05	12	0.11	-65.00	582.00	1810	20221129	-33.98	1140	20231010	4.82	1700	-29.71	20230216	1140	4.82	20231010	1810	-33.98	20221129	1140	4.82	20231010	0.27	N	006490	500	576 억	4823472	N	N	4	N	N
132	20231108	140210	57	100.00	KOSPI	통신업	N	N	N	N	N	1199	13	2	1.10	121862573	101304	86.36	1220	1220	1199	1541	831	1186	1202.94	4.18	35986	1244	1214	1200	1170	1156	1208	1164	577	355	500	850	1	1	115300173	1382	-18.45	2.06	12	0.09	-65.00	582.00	1810	20221129	-33.76	1140	20231010	5.18	1700	-29.47	20230216	1140	5.18	20231010	1810	-33.76	20221129	1140	5.18	20231010	0.27	N	006490	500	576 억	4823472	N	N	4	N	N
133	20231108	130211	57	100.00	KOSPI	통신업	N	N	N	N	N	1202	16	2	1.35	118143318	98205	83.71	1220	1220	1199	1541	831	1186	1203.03	4.18	35871	1244	1214	1200	1170	1156	1208	1164	577	355	500	850	1	1	115300173	1386	-18.49	2.07	12	0.09	-65.00	582.00	1810	20221129	-33.59	1140	20231010	5.44	1700	-29.29	20230216	1140	5.44	20231010	1810	-33.59	20221129	1140	5.44	20231010	0.27	N	006490	500	576 억	4823472	N	N	4	N	N
134	20231108	120212	57	100.00	KOSPI	통신업	N	N	N	N	N	1210	24	2	2.02	114556603	95223	81.17	1220	1220	1199	1541	831	1186	1203.04	4.18	34302	1244	1214	1200	1170	1156	1208	1164	577	355	500	850	1	1	115300173	1395	-18.62	2.08	12	0.08	-65.00	582.00	1810	20221129	-33.15	1140	20231010	6.14	1700	-28.82	20230216	1140	6.14	20231010	1810	-33.15	20221129	1140	6.14	20231010	0.27	N	006490	500	576 억	4823472	N	N	4	N	N
135	20231108	110211	57	100.00	KOSPI	통신업	N	N	N	N	N	1210	24	2	2.02	102689601	85383	72.78	1220	1220	1200	1541	831	1186	1202.69	4.18	32150	1244	1214	1200	1170	1156	1208	1164	577	355	500	850	1	1	115300173	1395	-18.62	2.08	12	0.07	-65.00	582.00	1810	20221129	-33.15	1140	20231010	6.14	1700	-28.82	20230216	1140	6.14	20231010	1810	-33.15	20221129	1140	6.14	20231010	0.27	N	006490	500	576 억	4823472	N	N	4	N	N
136	20231108	100210	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	31	2	2.61	22705078	18777	16.01	1220	1220	1200	1541	831	1186	1209.20	4.18	-651	1244	1214	1200	1170	1156	1208	1164	577	355	500	850	1	1	115300173	1403	-18.72	2.09	12	0.02	-65.00	582.00	1810	20221129	-32.76	1140	20231010	6.75	1700	-28.41	20230216	1140	6.75	20231010	1810	-32.76	20221129	1140	6.75	20231010	0.27	N	006490	500	576 억	4823472	N	N	4	N	N
137	20231108	090211	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	34	2	2.87	106140	87	0.07	1220	1220	1220	1541	831	1186	1220.00	4.18	-30	1244	1214	1200	1170	1156	1208	1164	577	355	500	850	1	1	115300173	1407	-18.77	2.10	12	0.00	-65.00	582.00	1810	20221129	-32.60	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1810	-32.60	20221129	1140	7.02	20231010	0.27	N	006490	500	576 억	4823472	N	N	4	N	N
138	20231107	160211	57	100.00	KOSPI	통신업	N	N	N	N	N	1186	-33	5	-2.71	140982071	117278	51.00	1229	1230	1186	1584	854	1219	1202.13	4.21	-31646	1241	1229	1220	1208	1199	1225	1204	577	365	500	870	1	1	115300173	1367	-18.25	2.04	12	0.10	-65.00	582.00	1810	20221129	-34.48	1140	20231010	4.04	1700	-30.24	20230216	1140	4.04	20231010	1810	-34.48	20221129	1140	4.04	20231010	0.27	N	006490	500	576 억	4856826	N	N	4	N	N
139	20231107	150211	57	100.00	KOSPI	통신업	N	N	N	N	N	1200	-19	5	-1.56	129685216	107763	46.86	1229	1230	1188	1584	854	1219	1203.43	4.21	-30907	1241	1229	1220	1208	1199	1225	1204	577	365	500	870	1	1	115300173	1384	-18.46	2.06	12	0.09	-65.00	582.00	1810	20221129	-33.70	1140	20231010	5.26	1700	-29.41	20230216	1140	5.26	20231010	1810	-33.70	20221129	1140	5.26	20231010	0.27	N	006490	500	576 억	4856826	N	N	10	N	N
140	20231107	140212	57	100.00	KOSPI	통신업	N	N	N	N	N	1201	-18	5	-1.48	124537867	103475	45.00	1229	1230	1188	1584	854	1219	1203.56	4.21	-30227	1241	1229	1220	1208	1199	1225	1204	577	365	500	870	1	1	115300173	1385	-18.48	2.06	12	0.09	-65.00	582.00	1810	20221129	-33.65	1140	20231010	5.35	1700	-29.35	20230216	1140	5.35	20231010	1810	-33.65	20221129	1140	5.35	20231010	0.27	N	006490	500	576 억	4856826	N	N	10	N	N
141	20231107	130211	57	100.00	KOSPI	통신업	N	N	N	N	N	1195	-24	5	-1.97	114643312	95201	41.40	1229	1230	1188	1584	854	1219	1204.22	4.21	-27281	1241	1229	1220	1208	1199	1225	1204	577	365	500	870	1	1	115300173	1378	-18.38	2.05	12	0.08	-65.00	582.00	1810	20221129	-33.98	1140	20231010	4.82	1700	-29.71	20230216	1140	4.82	20231010	1810	-33.98	20221129	1140	4.82	20231010	0.27	N	006490	500	576 억	4856826	N	N	10	N	N
142	20231107	120211	57	100.00	KOSPI	통신업	N	N	N	N	N	1201	-18	5	-1.48	100841200	83635	36.37	1229	1230	1191	1584	854	1219	1205.73	4.21	-21390	1241	1229	1220	1208	1199	1225	1204	577	365	500	870	1	1	115300173	1385	-18.48	2.06	12	0.07	-65.00	582.00	1810	20221129	-33.65	1140	20231010	5.35	1700	-29.35	20230216	1140	5.35	20231010	1810	-33.65	20221129	1140	5.35	20231010	0.27	N	006490	500	576 억	4856826	N	N	10	N	N
143	20231107	110211	57	100.00	KOSPI	통신업	N	N	N	N	N	1209	-10	5	-0.82	83671806	69306	30.14	1229	1230	1191	1584	854	1219	1207.28	4.21	-20294	1241	1229	1220	1208	1199	1225	1204	577	365	500	870	1	1	115300173	1394	-18.60	2.08	12	0.06	-65.00	582.00	1810	20221129	-33.20	1140	20231010	6.05	1700	-28.88	20230216	1140	6.05	20231010	1810	-33.20	20221129	1140	6.05	20231010	0.27	N	006490	500	576 억	4856826	N	N	10	N	N
144	20231107	100212	57	100.00	KOSPI	통신업	N	N	N	N	N	1204	-15	5	-1.23	49926671	41114	17.88	1229	1230	1204	1584	854	1219	1214.35	4.21	-21560	1241	1229	1220	1208	1199	1225	1204	577	365	500	870	1	1	115300173	1388	-18.52	2.07	12	0.04	-65.00	582.00	1810	20221129	-33.48	1140	20231010	5.61	1700	-29.18	20230216	1140	5.61	20231010	1810	-33.48	20221129	1140	5.61	20231010	0.27	N	006490	500	576 억	4856826	N	N	10	N	N
145	20231107	090208	57	100.00	KOSPI	통신업	N	N	N	N	N	1206	-13	5	-1.07	15562933	12825	5.58	1229	1229	1206	1584	854	1219	1213.48	4.21	-12755	1241	1229	1220	1208	1199	1225	1204	577	365	500	870	1	1	115300173	1391	-18.55	2.07	12	0.01	-65.00	582.00	1810	20221129	-33.37	1140	20231010	5.79	1700	-29.06	20230216	1140	5.79	20231010	1810	-33.37	20221129	1140	5.79	20231010	0.27	N	006490	500	576 억	4856826	N	N	10	N	N
146	20231106	160207	57	100.00	KOSPI	통신업	N	N	N	N	N	1219	0	3	0.00	280410689	229939	140.37	1232	1232	1211	1584	854	1219	1219.50	4.23	-25106	1253	1235	1211	1193	1169	1245	1203	577	365	500	870	1	1	115300173	1406	-18.75	2.09	12	0.20	-65.00	582.00	1810	20221129	-32.65	1140	20231010	6.93	1700	-28.29	20230216	1140	6.93	20231010	1810	-32.65	20221129	1140	6.93	20231010	0.27	N	006490	500	576 억	4880998	N	N	10	N	N
147	20231106	150208	57	100.00	KOSPI	통신업	N	N	N	N	N	1222	3	2	0.25	260114011	213292	130.21	1232	1232	1211	1584	854	1219	1219.52	4.23	-24049	1253	1235	1211	1193	1169	1245	1203	577	365	500	870	1	1	115300173	1409	-18.80	2.10	12	0.18	-65.00	582.00	1810	20221129	-32.49	1140	20231010	7.19	1700	-28.12	20230216	1140	7.19	20231010	1810	-32.49	20221129	1140	7.19	20231010	0.27	N	006490	500	576 억	4880998	N	N	9	N	N
148	20231106	140207	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	1	2	0.08	236436609	193869	118.35	1232	1232	1211	1584	854	1219	1219.57	4.23	-24537	1253	1235	1211	1193	1169	1245	1203	577	365	500	870	1	1	115300173	1407	-18.77	2.10	12	0.17	-65.00	582.00	1810	20221129	-32.60	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1810	-32.60	20221129	1140	7.02	20231010	0.27	N	006490	500	576 억	4880998	N	N	9	N	N
149	20231106	130209	57	100.00	KOSPI	통신업	N	N	N	N	N	1227	8	2	0.66	153956442	126295	77.10	1232	1232	1211	1584	854	1219	1219.02	4.23	-18682	1253	1235	1211	1193	1169	1245	1203	577	365	500	870	1	1	115300173	1415	-18.88	2.11	12	0.11	-65.00	582.00	1810	20221129	-32.21	1140	20231010	7.63	1700	-27.82	20230216	1140	7.63	20231010	1810	-32.21	20221129	1140	7.63	20231010	0.27	N	006490	500	576 억	4880998	N	N	9	N	N
150	20231106	120208	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	1	2	0.08	93268580	76591	46.76	1232	1232	1211	1584	854	1219	1217.75	4.23	-9312	1253	1235	1211	1193	1169	1245	1203	577	365	500	870	1	1	115300173	1407	-18.77	2.10	12	0.07	-65.00	582.00	1810	20221129	-32.60	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1810	-32.60	20221129	1140	7.02	20231010	0.27	N	006490	500	576 억	4880998	N	N	9	N	N
151	20231106	110209	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	1	2	0.08	70787890	58101	35.47	1232	1232	1211	1584	854	1219	1218.36	4.23	-8226	1253	1235	1211	1193	1169	1245	1203	577	365	500	870	1	1	115300173	1407	-18.77	2.10	12	0.05	-65.00	582.00	1810	20221129	-32.60	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1810	-32.60	20221129	1140	7.02	20231010	0.27	N	006490	500	576 억	4880998	N	N	9	N	N
152	20231106	100202	57	100.00	KOSPI	통신업	N	N	N	N	N	1223	4	2	0.33	47857496	39262	23.97	1232	1232	1211	1584	854	1219	1218.93	4.23	-4599	1253	1235	1211	1193	1169	1245	1203	577	365	500	870	1	1	115300173	1410	-18.82	2.10	12	0.03	-65.00	582.00	1810	20221129	-32.43	1140	20231010	7.28	1700	-28.06	20230216	1140	7.28	20231010	1810	-32.43	20221129	1140	7.28	20231010	0.27	N	006490	500	576 억	4880998	N	N	9	N	N
153	20231106	090209	57	100.00	KOSPI	통신업	N	N	N	N	N	1223	4	2	0.33	6437450	5226	3.19	1232	1232	1222	1584	854	1219	1231.81	4.23	-112	1253	1235	1211	1193	1169	1245	1203	577	365	500	870	1	1	115300173	1410	-18.82	2.10	12	0.00	-65.00	582.00	1810	20221129	-32.43	1140	20231010	7.28	1700	-28.06	20230216	1140	7.28	20231010	1810	-32.43	20221129	1140	7.28	20231010	0.27	N	006490	500	576 억	4880998	N	N	9	N	N
154	20231103	160205	57	100.00	KOSPI	통신업	N	N	N	N	N	1219	12	2	0.99	195530495	161969	146.97	1190	1229	1187	1569	845	1207	1207.21	4.19	42143	1246	1226	1195	1175	1144	1236	1185	577	362	500	860	1	1	115300173	1406	-18.75	2.09	12	0.14	-65.00	582.00	1810	20221129	-32.65	1140	20231010	6.93	1700	-28.29	20230216	1140	6.93	20231010	1810	-32.65	20221129	1140	6.93	20231010	0.27	N	006490	500	576 억	4830449	N	N	9	N	N
155	20231103	150207	57	100.00	KOSPI	통신업	N	N	N	N	N	1212	5	2	0.41	188163063	155898	141.46	1190	1229	1187	1569	845	1207	1206.96	4.19	41315	1246	1226	1195	1175	1144	1236	1185	577	362	500	860	1	1	115300173	1397	-18.65	2.08	12	0.14	-65.00	582.00	1810	20221129	-33.04	1140	20231010	6.32	1700	-28.71	20230216	1140	6.32	20231010	1810	-33.04	20221129	1140	6.32	20231010	0.27	N	006490	500	576 억	4830449	N	N	0	N	N
156	20231103	140206	57	100.00	KOSPI	통신업	N	N	N	N	N	1220	13	2	1.08	180707522	149721	135.85	1190	1229	1187	1569	845	1207	1206.96	4.19	40595	1246	1226	1195	1175	1144	1236	1185	577	362	500	860	1	1	115300173	1407	-18.77	2.10	12	0.13	-65.00	582.00	1810	20221129	-32.60	1140	20231010	7.02	1700	-28.24	20230216	1140	7.02	20231010	1810	-32.60	20221129	1140	7.02	20231010	0.27	N	006490	500	576 억	4830449	N	N	0	N	N
157	20231103	130206	57	100.00	KOSPI	통신업	N	N	N	N	N	1221	14	2	1.16	167671038	139009	126.13	1190	1229	1187	1569	845	1207	1206.19	4.19	38728	1246	1226	1195	1175	1144	1236	1185	577	362	500	860	1	1	115300173	1408	-18.78	2.10	12	0.12	-65.00	582.00	1810	20221129	-32.54	1140	20231010	7.11	1700	-28.18	20230216	1140	7.11	20231010	1810	-32.54	20221129	1140	7.11	20231010	0.27	N	006490	500	576 억	4830449	N	N	0	N	N
158	20231103	120206	57	100.00	KOSPI	통신업	N	N	N	N	N	1217	10	2	0.83	121770401	101507	92.10	1190	1224	1187	1569	845	1207	1199.63	4.19	33666	1246	1226	1195	1175	1144	1236	1185	577	362	500	860	1	1	115300173	1403	-18.72	2.09	12	0.09	-65.00	582.00	1810	20221129	-32.76	1140	20231010	6.75	1700	-28.41	20230216	1140	6.75	20231010	1810	-32.76	20221129	1140	6.75	20231010	0.27	N	006490	500	576 억	4830449	N	N	0	N	N
159	20231103	110207	57	100.00	KOSPI	통신업	N	N	N	N	N	1209	2	2	0.17	92791099	77682	70.49	1190	1213	1187	1569	845	1207	1194.50	4.19	24038	1246	1226	1195	1175	1144	1236	1185	577	362	500	860	1	1	115300173	1394	-18.60	2.08	12	0.07	-65.00	582.00	1810	20221129	-33.20	1140	20231010	6.05	1700	-28.88	20230216	1140	6.05	20231010	1810	-33.20	20221129	1140	6.05	20231010	0.27	N	006490	500	576 억	4830449	N	N	0	N	N
160	20231103	100206	57	100.00	KOSPI	통신업	N	N	N	N	N	1201	-6	5	-0.50	70607272	59252	53.76	1190	1201	1187	1569	845	1207	1191.64	4.19	14990	1246	1226	1195	1175	1144	1236	1185	577	362	500	860	1	1	115300173	1385	-18.48	2.06	12	0.05	-65.00	582.00	1810	20221129	-33.65	1140	20231010	5.35	1700	-29.35	20230216	1140	5.35	20231010	1810	-33.65	20221129	1140	5.35	20231010	0.27	N	006490	500	576 억	4830449	N	N	0	N	N
161	20231103	090206	57	100.00	KOSPI	통신업	N	N	N	N	N	1193	-14	5	-1.16	22351764	18773	17.03	1190	1199	1188	1569	845	1207	1190.63	4.19	-1596	1246	1226	1195	1175	1144	1236	1185	577	362	500	860	1	1	115300173	1376	-18.35	2.05	12	0.02	-65.00	582.00	1810	20221129	-34.09	1140	20231010	4.65	1700	-29.82	20230216	1140	4.65	20231010	1810	-34.09	20221129	1140	4.65	20231010	0.27	N	006490	500	576 억	4830449	N	N	0	N	N
162	20231102	160205	57	100.00	KOSPI	통신업	N	N	N	N	N	1207	35	2	2.99	130314605	109701	133.46	1164	1215	1164	1523	821	1172	1187.91	4.17	23231	1191	1181	1175	1165	1159	1178	1162	577	351	500	840	1	1	115300173	1392	-18.57	2.07	12	0.10	-65.00	582.00	1810	20221129	-33.31	1140	20231010	5.88	1700	-29.00	20230216	1140	5.88	20231010	1810	-33.31	20221129	1140	5.88	20231010	0.27	N	006490	500	576 억	4805122	N	N	0	N	N
163	20231102	150207	57	100.00	KOSPI	통신업	N	N	N	N	N	1203	31	2	2.65	119626117	100836	122.67	1164	1215	1164	1523	821	1172	1186.34	4.17	22165	1191	1181	1175	1165	1159	1178	1162	577	351	500	840	1	1	115300173	1387	-18.51	2.07	12	0.09	-65.00	582.00	1810	20221129	-33.54	1140	20231010	5.53	1700	-29.24	20230216	1140	5.53	20231010	1810	-33.54	20221129	1140	5.53	20231010	0.27	N	006490	500	576 억	4805122	N	N	0	N	N
164	20231102	140205	57	100.00	KOSPI	통신업	N	N	N	N	N	1195	23	2	1.96	83757357	70928	86.29	1164	1196	1164	1523	821	1172	1180.88	4.17	24187	1191	1181	1175	1165	1159	1178	1162	577	351	500	840	1	1	115300173	1378	-18.38	2.05	12	0.06	-65.00	582.00	1810	20221129	-33.98	1140	20231010	4.82	1700	-29.71	20230216	1140	4.82	20231010	1810	-33.98	20221129	1140	4.82	20231010	0.27	N	006490	500	576 억	4805122	N	N	0	N	N
165	20231102	130206	57	100.00	KOSPI	통신업	N	N	N	N	N	1187	15	2	1.28	62316843	52909	64.37	1164	1187	1164	1523	821	1172	1177.81	4.17	16704	1191	1181	1175	1165	1159	1178	1162	577	351	500	840	1	1	115300173	1369	-18.26	2.04	12	0.05	-65.00	582.00	1810	20221129	-34.42	1140	20231010	4.12	1700	-30.18	20230216	1140	4.12	20231010	1810	-34.42	20221129	1140	4.12	20231010	0.27	N	006490	500	576 억	4805122	N	N	0	N	N
166	20231102	120204	57	100.00	KOSPI	통신업	N	N	N	N	N	1180	8	2	0.68	54282824	46117	56.10	1164	1182	1164	1523	821	1172	1177.07	4.17	16019	1191	1181	1175	1165	1159	1178	1162	577	351	500	840	1	1	115300173	1361	-18.15	2.03	12	0.04	-65.00	582.00	1810	20221129	-34.81	1140	20231010	3.51	1700	-30.59	20230216	1140	3.51	20231010	1810	-34.81	20221129	1140	3.51	20231010	0.27	N	006490	500	576 억	4805122	N	N	0	N	N
167	20231102	110202	57	100.00	KOSPI	통신업	N	N	N	N	N	1182	10	2	0.85	41557084	35334	42.99	1164	1182	1164	1523	821	1172	1176.12	4.17	14869	1191	1181	1175	1165	1159	1178	1162	577	351	500	840	1	1	115300173	1363	-18.18	2.03	12	0.03	-65.00	582.00	1810	20221129	-34.70	1140	20231010	3.68	1700	-30.47	20230216	1140	3.68	20231010	1810	-34.70	20221129	1140	3.68	20231010	0.27	N	006490	500	576 억	4805122	N	N	0	N	N
168	20231102	100205	57	100.00	KOSPI	통신업	N	N	N	N	N	1178	6	2	0.51	13738013	11710	14.25	1164	1179	1164	1523	821	1172	1173.19	4.17	2524	1191	1181	1175	1165	1159	1178	1162	577	351	500	840	1	1	115300173	1358	-18.12	2.02	12	0.01	-65.00	582.00	1810	20221129	-34.92	1140	20231010	3.33	1700	-30.71	20230216	1140	3.33	20231010	1810	-34.92	20221129	1140	3.33	20231010	0.27	N	006490	500	576 억	4805122	N	N	0	N	N
169	20231102	090205	57	100.00	KOSPI	통신업	N	N	N	N	N	1172	0	3	0.00	4462884	3825	4.65	1164	1172	1164	1523	821	1172	1166.77	4.17	1228	1191	1181	1175	1165	1159	1178	1162	577	351	500	840	1	1	115300173	1351	-18.03	2.01	12	0.00	-65.00	582.00	1810	20221129	-35.25	1140	20231010	2.81	1700	-31.06	20230216	1140	2.81	20231010	1810	-35.25	20221129	1140	2.81	20231010	0.27	N	006490	500	576 억	4805122	N	N	0	N	N
170	20231101	160204	57	100.00	KOSPI	통신업	N	N	N	N	N	1172	1	2	0.09	96128298	81946	110.89	1177	1185	1169	1522	820	1171	1173.07	4.16	3184	1203	1187	1176	1160	1149	1181	1154	577	351	500	840	1	1	115300173	1351	-18.03	2.01	12	0.07	-65.00	582.00	1810	20221129	-35.25	1140	20231010	2.81	1700	-31.06	20230216	1140	2.81	20231010	1810	-35.25	20221129	1140	2.81	20231010	0.27	N	006490	500	576 억	4802252	N	N	0	N	N
171	20231101	150204	57	100.00	KOSPI	통신업	N	N	N	N	N	1172	1	2	0.09	85127195	72549	98.17	1177	1185	1169	1522	820	1171	1173.38	4.16	2060	1203	1187	1176	1160	1149	1181	1154	577	351	500	840	1	1	115300173	1351	-18.03	2.01	12	0.06	-65.00	582.00	1810	20221129	-35.25	1140	20231010	2.81	1700	-31.06	20230216	1140	2.81	20231010	1810	-35.25	20221129	1140	2.81	20231010	0.27	N	006490	500	576 억	4802252	N	N	0	N	N
172	20231101	140203	57	100.00	KOSPI	통신업	N	N	N	N	N	1174	3	2	0.26	74123394	63147	85.45	1177	1185	1170	1522	820	1171	1173.82	4.16	2023	1203	1187	1176	1160	1149	1181	1154	577	351	500	840	1	1	115300173	1354	-18.06	2.02	12	0.05	-65.00	582.00	1810	20221129	-35.14	1140	20231010	2.98	1700	-30.94	20230216	1140	2.98	20231010	1810	-35.14	20221129	1140	2.98	20231010	0.27	N	006490	500	576 억	4802252	N	N	0	N	N
173	20231101	130205	57	100.00	KOSPI	통신업	N	N	N	N	N	1174	3	2	0.26	70339647	59924	81.09	1177	1185	1170	1522	820	1171	1173.81	4.16	1235	1203	1187	1176	1160	1149	1181	1154	577	351	500	840	1	1	115300173	1354	-18.06	2.02	12	0.05	-65.00	582.00	1810	20221129	-35.14	1140	20231010	2.98	1700	-30.94	20230216	1140	2.98	20231010	1810	-35.14	20221129	1140	2.98	20231010	0.27	N	006490	500	576 억	4802252	N	N	0	N	N
174	20231101	120207	57	100.00	KOSPI	통신업	N	N	N	N	N	1177	6	2	0.51	28804423	24457	33.10	1177	1185	1171	1522	820	1171	1177.76	4.16	-310	1203	1187	1176	1160	1149	1181	1154	577	351	500	840	1	1	115300173	1357	-18.11	2.02	12	0.02	-65.00	582.00	1810	20221129	-34.97	1140	20231010	3.25	1700	-30.76	20230216	1140	3.25	20231010	1810	-34.97	20221129	1140	3.25	20231010	0.27	N	006490	500	576 억	4802252	N	N	0	N	N
175	20231101	110207	57	100.00	KOSPI	통신업	N	N	N	N	N	1175	4	2	0.34	24318936	20637	27.93	1177	1185	1171	1522	820	1171	1178.41	4.16	-491	1203	1187	1176	1160	1149	1181	1154	577	351	500	840	1	1	115300173	1355	-18.08	2.02	12	0.02	-65.00	582.00	1810	20221129	-35.08	1140	20231010	3.07	1700	-30.88	20230216	1140	3.07	20231010	1810	-35.08	20221129	1140	3.07	20231010	0.27	N	006490	500	576 억	4802252	N	N	0	N	N
176	20231101	100206	57	100.00	KOSPI	통신업	N	N	N	N	N	1180	9	2	0.77	15314437	12996	17.59	1177	1185	1171	1522	820	1171	1178.40	4.16	1016	1203	1187	1176	1160	1149	1181	1154	577	351	500	840	1	1	115300173	1361	-18.15	2.03	12	0.01	-65.00	582.00	1810	20221129	-34.81	1140	20231010	3.51	1700	-30.59	20230216	1140	3.51	20231010	1810	-34.81	20221129	1140	3.51	20231010	0.27	N	006490	500	576 억	4802252	N	N	0	N	N
177	20231101	090206	57	100.00	KOSPI	통신업	N	N	N	N	N	1178	7	2	0.60	195391	166	0.22	1177	1178	1177	1522	820	1171	1177.05	4.16	-22	1203	1187	1176	1160	1149	1181	1154	577	351	500	840	1	1	115300173	1358	-18.12	2.02	12	0.00	-65.00	582.00	1810	20221129	-34.92	1140	20231010	3.33	1700	-30.71	20230216	1140	3.33	20231010	1810	-34.92	20221129	1140	3.33	20231010	0.27	N	006490	500	576 억	4802252	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History