KissMeData/006490/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 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	20241129	160227	57	100.00	KOSPI	통신업	N	N	N	N	N	1230	-65	5	-5.02	1029776253	833567	148.71	1295	1304	1205	1683	907	1295	1235.39	1.14	-5459	1388	1341	1293	1246	1198	1365	1270	597	388	500	900	1	1	119368998	1468	-4.73	3.51	12	0.70	-260.00	350.00	2360	20241016	-47.88	800	20240627	53.75	2360	-47.88	20241016	800	53.75	20240627	2360	-47.88	20241016	800	53.75	20240627	0.03	N	006490	500	596 억	1363173	N	N	9	N	N
3	20241129	150229	57	100.00	KOSPI	통신업	N	N	N	N	N	1228	-67	5	-5.17	990768859	801778	143.04	1295	1304	1205	1683	907	1295	1235.71	1.14	-6875	1388	1341	1293	1246	1198	1365	1270	597	388	500	900	1	1	119368998	1466	-4.72	3.51	12	0.67	-260.00	350.00	2360	20241016	-47.97	800	20240627	53.50	2360	-47.97	20241016	800	53.50	20240627	2360	-47.97	20241016	800	53.50	20240627	0.03	N	006490	500	596 억	1363173	N	N	9	N	N
4	20241129	140227	57	100.00	KOSPI	통신업	N	N	N	N	N	1250	-45	5	-3.47	925834449	749223	133.66	1295	1304	1205	1683	907	1295	1235.73	1.14	8831	1388	1341	1293	1246	1198	1365	1270	597	388	500	900	1	1	119368998	1492	-4.81	3.57	12	0.63	-260.00	350.00	2360	20241016	-47.03	800	20240627	56.25	2360	-47.03	20241016	800	56.25	20240627	2360	-47.03	20241016	800	56.25	20240627	0.03	N	006490	500	596 억	1363173	N	N	9	N	N
5	20241129	130228	57	100.00	KOSPI	통신업	N	N	N	N	N	1245	-50	5	-3.86	823970397	667367	119.06	1295	1304	1205	1683	907	1295	1234.66	1.14	8403	1388	1341	1293	1246	1198	1365	1270	597	388	500	900	1	1	119368998	1486	-4.79	3.56	12	0.56	-260.00	350.00	2360	20241016	-47.25	800	20240627	55.62	2360	-47.25	20241016	800	55.62	20240627	2360	-47.25	20241016	800	55.62	20240627	0.03	N	006490	500	596 억	1363173	N	N	9	N	N
6	20241129	120230	57	100.00	KOSPI	통신업	N	N	N	N	N	1244	-51	5	-3.94	787348628	638002	113.82	1295	1304	1205	1683	907	1295	1234.08	1.14	9825	1388	1341	1293	1246	1198	1365	1270	597	388	500	900	1	1	119368998	1485	-4.78	3.55	12	0.53	-260.00	350.00	2360	20241016	-47.29	800	20240627	55.50	2360	-47.29	20241016	800	55.50	20240627	2360	-47.29	20241016	800	55.50	20240627	0.03	N	006490	500	596 억	1363173	N	N	9	N	N
7	20241129	110229	57	100.00	KOSPI	통신업	N	N	N	N	N	1223	-72	5	-5.56	626314158	506072	90.28	1295	1304	1205	1683	907	1295	1237.60	1.14	415	1388	1341	1293	1246	1198	1365	1270	597	388	500	900	1	1	119368998	1460	-4.70	3.49	12	0.42	-260.00	350.00	2360	20241016	-48.18	800	20240627	52.88	2360	-48.18	20241016	800	52.88	20240627	2360	-48.18	20241016	800	52.88	20240627	0.03	N	006490	500	596 억	1363173	N	N	9	N	N
8	20241129	100230	57	100.00	KOSPI	통신업	N	N	N	N	N	1214	-81	5	-6.25	483620694	388534	69.31	1295	1304	1211	1683	907	1295	1244.73	1.14	-9771	1388	1341	1293	1246	1198	1365	1270	597	388	500	900	1	1	119368998	1449	-4.67	3.47	12	0.33	-260.00	350.00	2360	20241016	-48.56	800	20240627	51.75	2360	-48.56	20241016	800	51.75	20240627	2360	-48.56	20241016	800	51.75	20240627	0.03	N	006490	500	596 억	1363173	N	N	9	N	N
9	20241129	090230	57	100.00	KOSPI	통신업	N	N	N	N	N	1302	7	2	0.54	13903511	10735	1.92	1295	1304	1287	1683	907	1295	1295.16	1.14	-3544	1388	1341	1293	1246	1198	1365	1270	597	388	500	900	1	1	119368998	1554	-5.01	3.72	12	0.01	-260.00	350.00	2360	20241016	-44.83	800	20240627	62.75	2360	-44.83	20241016	800	62.75	20240627	2360	-44.83	20241016	800	62.75	20240627	0.03	N	006490	500	596 억	1363173	N	N	9	N	N
10	20241128	160227	57	100.00	KOSPI	통신업	N	N	N	N	N	1295	9	2	0.70	722222854	554031	68.95	1286	1340	1245	1671	901	1286	1303.58	1.08	24693	1442	1364	1322	1244	1202	1343	1223	597	385	500	900	1	1	119368998	1546	-4.98	3.70	12	0.46	-260.00	350.00	2360	20241016	-45.13	800	20240627	61.87	2360	-45.13	20241016	800	61.87	20240627	2360	-45.13	20241016	800	61.87	20240627	0.03	N	006490	500	596 억	1292781	N	N	9	N	N
11	20241128	150232	57	100.00	KOSPI	통신업	N	N	N	N	N	1300	14	2	1.09	662759985	508219	63.25	1286	1340	1245	1671	901	1286	1304.08	1.08	37450	1442	1364	1322	1244	1202	1343	1223	597	385	500	900	1	1	119368998	1552	-5.00	3.71	12	0.43	-260.00	350.00	2360	20241016	-44.92	800	20240627	62.50	2360	-44.92	20241016	800	62.50	20240627	2360	-44.92	20241016	800	62.50	20240627	0.03	N	006490	500	596 억	1292781	N	N	4	N	N
12	20241128	140231	57	100.00	KOSPI	통신업	N	N	N	N	N	1300	14	2	1.09	597692854	458156	57.02	1286	1340	1245	1671	901	1286	1304.56	1.08	22995	1442	1364	1322	1244	1202	1343	1223	597	385	500	900	1	1	119368998	1552	-5.00	3.71	12	0.38	-260.00	350.00	2360	20241016	-44.92	800	20240627	62.50	2360	-44.92	20241016	800	62.50	20240627	2360	-44.92	20241016	800	62.50	20240627	0.03	N	006490	500	596 억	1292781	N	N	4	N	N
13	20241128	130229	57	100.00	KOSPI	통신업	N	N	N	N	N	1315	29	2	2.26	558896478	428364	53.31	1286	1340	1245	1671	901	1286	1304.72	1.08	24568	1442	1364	1322	1244	1202	1343	1223	597	385	500	900	1	1	119368998	1570	-5.06	3.76	12	0.36	-260.00	350.00	2360	20241016	-44.28	800	20240627	64.38	2360	-44.28	20241016	800	64.38	20240627	2360	-44.28	20241016	800	64.38	20240627	0.03	N	006490	500	596 억	1292781	N	N	4	N	N
14	20241128	120231	57	100.00	KOSPI	통신업	N	N	N	N	N	1312	26	2	2.02	370517120	285819	35.57	1286	1323	1245	1671	901	1286	1296.33	1.08	11018	1442	1364	1322	1244	1202	1343	1223	597	385	500	900	1	1	119368998	1566	-5.05	3.75	12	0.24	-260.00	350.00	2360	20241016	-44.41	800	20240627	64.00	2360	-44.41	20241016	800	64.00	20240627	2360	-44.41	20241016	800	64.00	20240627	0.03	N	006490	500	596 억	1292781	N	N	4	N	N
15	20241128	110231	57	100.00	KOSPI	통신업	N	N	N	N	N	1304	18	2	1.40	274343468	211604	26.34	1286	1323	1245	1671	901	1286	1296.49	1.08	20227	1442	1364	1322	1244	1202	1343	1223	597	385	500	900	1	1	119368998	1557	-5.02	3.73	12	0.18	-260.00	350.00	2360	20241016	-44.75	800	20240627	63.00	2360	-44.75	20241016	800	63.00	20240627	2360	-44.75	20241016	800	63.00	20240627	0.03	N	006490	500	596 억	1292781	N	N	4	N	N
16	20241128	100230	57	100.00	KOSPI	통신업	N	N	N	N	N	1303	17	2	1.32	186698602	144681	18.01	1286	1306	1245	1671	901	1286	1290.42	1.08	13868	1442	1364	1322	1244	1202	1343	1223	597	385	500	900	1	1	119368998	1555	-5.01	3.72	12	0.12	-260.00	350.00	2360	20241016	-44.79	800	20240627	62.88	2360	-44.79	20241016	800	62.88	20240627	2360	-44.79	20241016	800	62.88	20240627	0.03	N	006490	500	596 억	1292781	N	N	4	N	N
17	20241128	090229	57	100.00	KOSPI	통신업	N	N	N	N	N	1292	6	2	0.47	36759696	28935	3.60	1286	1306	1245	1671	901	1286	1270.42	1.08	2869	1442	1364	1322	1244	1202	1343	1223	597	385	500	900	1	1	119368998	1542	-4.97	3.69	12	0.02	-260.00	350.00	2360	20241016	-45.25	800	20240627	61.50	2360	-45.25	20241016	800	61.50	20240627	2360	-45.25	20241016	800	61.50	20240627	0.03	N	006490	500	596 억	1292781	N	N	4	N	N
18	20241127	160226	57	100.00	KOSPI	통신업	N	N	N	N	N	1286	-83	5	-6.06	1047820849	798028	191.76	1376	1400	1280	1779	959	1369	1313.01	1.26	-200875	1405	1386	1364	1345	1323	1396	1355	597	410	500	950	1	1	119368998	1535	-4.95	3.67	12	0.67	-260.00	350.00	2360	20241016	-45.51	800	20240627	60.75	2360	-45.51	20241016	800	60.75	20240627	2360	-45.51	20241016	800	60.75	20240627	0.03	N	006490	500	596 억	1505916	N	N	4	N	N
19	20241127	150228	57	100.00	KOSPI	통신업	N	N	N	N	N	1282	-87	5	-6.36	928022811	704788	169.36	1376	1400	1282	1779	959	1369	1316.74	1.26	-171593	1405	1386	1364	1345	1323	1396	1355	597	410	500	950	1	1	119368998	1530	-4.93	3.66	12	0.59	-260.00	350.00	2360	20241016	-45.68	800	20240627	60.25	2360	-45.68	20241016	800	60.25	20240627	2360	-45.68	20241016	800	60.25	20240627	0.03	N	006490	500	596 억	1505916	N	N	8	N	N
20	20241127	140229	57	100.00	KOSPI	통신업	N	N	N	N	N	1302	-67	5	-4.89	723332258	545724	131.14	1376	1400	1294	1779	959	1369	1325.45	1.26	-136324	1405	1386	1364	1345	1323	1396	1355	597	410	500	950	1	1	119368998	1554	-5.01	3.72	12	0.46	-260.00	350.00	2360	20241016	-44.83	800	20240627	62.75	2360	-44.83	20241016	800	62.75	20240627	2360	-44.83	20241016	800	62.75	20240627	0.03	N	006490	500	596 억	1505916	N	N	8	N	N
21	20241127	130225	57	100.00	KOSPI	통신업	N	N	N	N	N	1296	-73	5	-5.33	692603561	522011	125.44	1376	1400	1294	1779	959	1369	1326.80	1.26	-125948	1405	1386	1364	1345	1323	1396	1355	597	410	500	950	1	1	119368998	1547	-4.98	3.70	12	0.44	-260.00	350.00	2360	20241016	-45.08	800	20240627	62.00	2360	-45.08	20241016	800	62.00	20240627	2360	-45.08	20241016	800	62.00	20240627	0.03	N	006490	500	596 억	1505916	N	N	8	N	N
22	20241127	120228	57	100.00	KOSPI	통신업	N	N	N	N	N	1299	-70	5	-5.11	604062321	453840	109.06	1376	1400	1294	1779	959	1369	1331.00	1.26	-111892	1405	1386	1364	1345	1323	1396	1355	597	410	500	950	1	1	119368998	1551	-5.00	3.71	12	0.38	-260.00	350.00	2360	20241016	-44.96	800	20240627	62.37	2360	-44.96	20241016	800	62.37	20240627	2360	-44.96	20241016	800	62.37	20240627	0.03	N	006490	500	596 억	1505916	N	N	8	N	N
23	20241127	110229	57	100.00	KOSPI	통신업	N	N	N	N	N	1299	-70	5	-5.11	557299468	417863	100.41	1376	1400	1294	1779	959	1369	1333.69	1.26	-98091	1405	1386	1364	1345	1323	1396	1355	597	410	500	950	1	1	119368998	1551	-5.00	3.71	12	0.35	-260.00	350.00	2360	20241016	-44.96	800	20240627	62.37	2360	-44.96	20241016	800	62.37	20240627	2360	-44.96	20241016	800	62.37	20240627	0.03	N	006490	500	596 억	1505916	N	N	8	N	N
24	20241127	100227	57	100.00	KOSPI	통신업	N	N	N	N	N	1312	-57	5	-4.16	417731381	310593	74.63	1376	1400	1297	1779	959	1369	1344.95	1.26	-57202	1405	1386	1364	1345	1323	1396	1355	597	410	500	950	1	1	119368998	1566	-5.05	3.75	12	0.26	-260.00	350.00	2360	20241016	-44.41	800	20240627	64.00	2360	-44.41	20241016	800	64.00	20240627	2360	-44.41	20241016	800	64.00	20240627	0.03	N	006490	500	596 억	1505916	N	N	8	N	N
25	20241127	090228	57	100.00	KOSPI	통신업	N	N	N	N	N	1372	3	2	0.22	41988521	30766	7.39	1376	1376	1360	1779	959	1369	1364.77	1.26	4565	1405	1386	1364	1345	1323	1396	1355	597	410	500	950	1	1	119368998	1638	-5.28	3.92	12	0.03	-260.00	350.00	2360	20241016	-41.86	800	20240627	71.50	2360	-41.86	20241016	800	71.50	20240627	2360	-41.86	20241016	800	71.50	20240627	0.03	N	006490	500	596 억	1505916	N	N	8	N	N
26	20241126	160228	57	100.00	KOSPI	통신업	N	N	N	N	N	1369	9	2	0.66	558229826	410869	42.09	1352	1383	1342	1768	952	1360	1358.60	1.26	1974	1439	1399	1337	1297	1235	1419	1317	597	408	500	950	1	1	119368998	1634	-5.27	3.91	12	0.34	-260.00	350.00	2360	20241016	-41.99	800	20240627	71.12	2360	-41.99	20241016	800	71.12	20240627	2360	-41.99	20241016	800	71.12	20240627	0.06	N	006490	500	596 억	1499121	N	N	8	N	N
27	20241126	150227	57	100.00	KOSPI	통신업	N	N	N	N	N	1363	3	2	0.22	521050344	383667	39.31	1352	1383	1342	1768	952	1360	1358.08	1.26	12023	1439	1399	1337	1297	1235	1419	1317	597	408	500	950	1	1	119368998	1627	-5.24	3.89	12	0.32	-260.00	350.00	2360	20241016	-42.25	800	20240627	70.38	2360	-42.25	20241016	800	70.38	20240627	2360	-42.25	20241016	800	70.38	20240627	0.06	N	006490	500	596 억	1499121	N	N	1	N	N
28	20241126	140226	57	100.00	KOSPI	통신업	N	N	N	N	N	1355	-5	5	-0.37	469953113	346018	35.45	1352	1383	1342	1768	952	1360	1358.18	1.26	-192	1439	1399	1337	1297	1235	1419	1317	597	408	500	950	1	1	119368998	1617	-5.21	3.87	12	0.29	-260.00	350.00	2360	20241016	-42.58	800	20240627	69.38	2360	-42.58	20241016	800	69.38	20240627	2360	-42.58	20241016	800	69.38	20240627	0.06	N	006490	500	596 억	1499121	N	N	1	N	N
29	20241126	130227	57	100.00	KOSPI	통신업	N	N	N	N	N	1359	-1	5	-0.07	431846809	317861	32.56	1352	1383	1342	1768	952	1360	1358.60	1.26	2467	1439	1399	1337	1297	1235	1419	1317	597	408	500	950	1	1	119368998	1622	-5.23	3.88	12	0.27	-260.00	350.00	2360	20241016	-42.42	800	20240627	69.88	2360	-42.42	20241016	800	69.88	20240627	2360	-42.42	20241016	800	69.88	20240627	0.06	N	006490	500	596 억	1499121	N	N	1	N	N
30	20241126	120227	57	100.00	KOSPI	통신업	N	N	N	N	N	1363	3	2	0.22	405496456	298512	30.58	1352	1383	1342	1768	952	1360	1358.39	1.26	-6888	1439	1399	1337	1297	1235	1419	1317	597	408	500	950	1	1	119368998	1627	-5.24	3.89	12	0.25	-260.00	350.00	2360	20241016	-42.25	800	20240627	70.38	2360	-42.25	20241016	800	70.38	20240627	2360	-42.25	20241016	800	70.38	20240627	0.06	N	006490	500	596 억	1499121	N	N	1	N	N
31	20241126	110230	57	100.00	KOSPI	통신업	N	N	N	N	N	1365	5	2	0.37	378029827	278290	28.51	1352	1383	1342	1768	952	1360	1358.40	1.26	-12839	1439	1399	1337	1297	1235	1419	1317	597	408	500	950	1	1	119368998	1629	-5.25	3.90	12	0.23	-260.00	350.00	2360	20241016	-42.16	800	20240627	70.62	2360	-42.16	20241016	800	70.62	20240627	2360	-42.16	20241016	800	70.62	20240627	0.06	N	006490	500	596 억	1499121	N	N	1	N	N
32	20241126	100230	57	100.00	KOSPI	통신업	N	N	N	N	N	1368	8	2	0.59	200892780	147230	15.08	1352	1383	1352	1768	952	1360	1364.48	1.26	-4816	1439	1399	1337	1297	1235	1419	1317	597	408	500	950	1	1	119368998	1633	-5.26	3.91	12	0.12	-260.00	350.00	2360	20241016	-42.03	800	20240627	71.00	2360	-42.03	20241016	800	71.00	20240627	2360	-42.03	20241016	800	71.00	20240627	0.06	N	006490	500	596 억	1499121	N	N	1	N	N
33	20241126	090227	57	100.00	KOSPI	통신업	N	N	N	N	N	1367	7	2	0.51	10894952	8000	0.82	1352	1367	1352	1768	952	1360	1361.87	1.26	5095	1439	1399	1337	1297	1235	1419	1317	597	408	500	950	1	1	119368998	1632	-5.26	3.91	12	0.01	-260.00	350.00	2360	20241016	-42.08	800	20240627	70.88	2360	-42.08	20241016	800	70.88	20240627	2360	-42.08	20241016	800	70.88	20240627	0.06	N	006490	500	596 억	1499121	N	N	1	N	N
34	20241125	160224	57	100.00	KOSPI	통신업	N	N	N	N	N	1360	78	2	6.08	1294826852	970681	186.98	1282	1377	1275	1666	898	1282	1333.93	0.93	385092	1328	1304	1292	1268	1256	1299	1263	597	384	500	890	1	1	119368998	1623	-5.23	3.89	12	0.81	-260.00	350.00	2360	20241016	-42.37	800	20240627	70.00	2360	-42.37	20241016	800	70.00	20240627	2360	-42.37	20241016	800	70.00	20240627	0.06	N	006490	500	596 억	1114103	N	N	1	N	N
35	20241125	150226	57	100.00	KOSPI	통신업	N	N	N	N	N	1358	76	2	5.93	1137398574	855220	164.74	1282	1366	1275	1666	898	1282	1329.95	0.93	370726	1328	1304	1292	1268	1256	1299	1263	597	384	500	890	1	1	119368998	1621	-5.22	3.88	12	0.72	-260.00	350.00	2360	20241016	-42.46	800	20240627	69.75	2360	-42.46	20241016	800	69.75	20240627	2360	-42.46	20241016	800	69.75	20240627	0.06	N	006490	500	596 억	1114103	N	N	4	N	N
36	20241125	140226	57	100.00	KOSPI	통신업	N	N	N	N	N	1350	68	2	5.30	986702387	743644	143.24	1282	1362	1275	1666	898	1282	1326.85	0.93	344481	1328	1304	1292	1268	1256	1299	1263	597	384	500	890	1	1	119368998	1611	-5.19	3.86	12	0.62	-260.00	350.00	2360	20241016	-42.80	800	20240627	68.75	2360	-42.80	20241016	800	68.75	20240627	2360	-42.80	20241016	800	68.75	20240627	0.06	N	006490	500	596 억	1114103	N	N	4	N	N
37	20241125	130226	57	100.00	KOSPI	통신업	N	N	N	N	N	1320	38	2	2.96	666619038	505266	97.33	1282	1340	1275	1666	898	1282	1319.34	0.93	177868	1328	1304	1292	1268	1256	1299	1263	597	384	500	890	1	1	119368998	1576	-5.08	3.77	12	0.42	-260.00	350.00	2360	20241016	-44.07	800	20240627	65.00	2360	-44.07	20241016	800	65.00	20240627	2360	-44.07	20241016	800	65.00	20240627	0.06	N	006490	500	596 억	1114103	N	N	4	N	N
38	20241125	120226	57	100.00	KOSPI	통신업	N	N	N	N	N	1326	44	2	3.43	504154332	383088	73.79	1282	1339	1275	1666	898	1282	1316.03	0.93	175359	1328	1304	1292	1268	1256	1299	1263	597	384	500	890	1	1	119368998	1583	-5.10	3.79	12	0.32	-260.00	350.00	2360	20241016	-43.81	800	20240627	65.75	2360	-43.81	20241016	800	65.75	20240627	2360	-43.81	20241016	800	65.75	20240627	0.06	N	006490	500	596 억	1114103	N	N	4	N	N
39	20241125	110226	57	100.00	KOSPI	통신업	N	N	N	N	N	1321	39	2	3.04	429137719	326387	62.87	1282	1339	1275	1666	898	1282	1314.81	0.93	152165	1328	1304	1292	1268	1256	1299	1263	597	384	500	890	1	1	119368998	1577	-5.08	3.77	12	0.27	-260.00	350.00	2360	20241016	-44.03	800	20240627	65.12	2360	-44.03	20241016	800	65.12	20240627	2360	-44.03	20241016	800	65.12	20240627	0.06	N	006490	500	596 억	1114103	N	N	4	N	N
40	20241125	100223	57	100.00	KOSPI	통신업	N	N	N	N	N	1308	26	2	2.03	259146294	196998	37.95	1282	1339	1275	1666	898	1282	1315.48	0.93	79733	1328	1304	1292	1268	1256	1299	1263	597	384	500	890	1	1	119368998	1561	-5.03	3.74	12	0.17	-260.00	350.00	2360	20241016	-44.58	800	20240627	63.50	2360	-44.58	20241016	800	63.50	20240627	2360	-44.58	20241016	800	63.50	20240627	0.06	N	006490	500	596 억	1114103	N	N	4	N	N
41	20241125	090223	57	100.00	KOSPI	통신업	N	N	N	N	N	1278	-4	5	-0.31	21480371	16800	3.24	1282	1292	1275	1666	898	1282	1278.59	0.93	2679	1328	1304	1292	1268	1256	1299	1263	597	384	500	890	1	1	119368998	1526	-4.92	3.65	12	0.01	-260.00	350.00	2360	20241016	-45.85	800	20240627	59.75	2360	-45.85	20241016	800	59.75	20240627	2360	-45.85	20241016	800	59.75	20240627	0.06	N	006490	500	596 억	1114103	N	N	4	N	N
42	20241122	160218	57	100.00	KOSPI	통신업	N	N	N	N	N	1282	-1	5	-0.08	665894344	515231	58.78	1283	1316	1280	1667	899	1283	1292.48	0.88	74459	1373	1327	1301	1255	1229	1351	1279	597	384	500	890	1	1	119368998	1530	-4.93	3.66	12	0.43	-260.00	350.00	2360	20241016	-45.68	800	20240627	60.25	2360	-45.68	20241016	800	60.25	20240627	2360	-45.68	20241016	800	60.25	20240627	0.06	N	006490	500	596 억	1046325	N	N	4	N	N
43	20241122	150216	57	100.00	KOSPI	통신업	N	N	N	N	N	1289	6	2	0.47	620889245	480197	54.78	1283	1316	1280	1667	899	1283	1292.99	0.88	79775	1373	1327	1301	1255	1229	1351	1279	597	384	500	890	1	1	119368998	1539	-4.96	3.68	12	0.40	-260.00	350.00	2360	20241016	-45.38	800	20240627	61.12	2360	-45.38	20241016	800	61.12	20240627	2360	-45.38	20241016	800	61.12	20240627	0.06	N	006490	500	596 억	1046325	N	N	0	N	N
44	20241122	140219	57	100.00	KOSPI	통신업	N	N	N	N	N	1289	6	2	0.47	475044865	366639	41.83	1283	1316	1283	1667	899	1283	1295.67	0.88	90380	1373	1327	1301	1255	1229	1351	1279	597	384	500	890	1	1	119368998	1539	-4.96	3.68	12	0.31	-260.00	350.00	2360	20241016	-45.38	800	20240627	61.12	2360	-45.38	20241016	800	61.12	20240627	2360	-45.38	20241016	800	61.12	20240627	0.06	N	006490	500	596 억	1046325	N	N	0	N	N
45	20241122	130218	57	100.00	KOSPI	통신업	N	N	N	N	N	1303	20	2	1.56	433730754	334747	38.19	1283	1316	1283	1667	899	1283	1295.70	0.88	80694	1373	1327	1301	1255	1229	1351	1279	597	384	500	890	1	1	119368998	1555	-5.01	3.72	12	0.28	-260.00	350.00	2360	20241016	-44.79	800	20240627	62.88	2360	-44.79	20241016	800	62.88	20240627	2360	-44.79	20241016	800	62.88	20240627	0.06	N	006490	500	596 억	1046325	N	N	0	N	N
46	20241122	120218	57	100.00	KOSPI	통신업	N	N	N	N	N	1293	10	2	0.78	380243238	293750	33.51	1283	1316	1283	1667	899	1283	1294.45	0.88	72484	1373	1327	1301	1255	1229	1351	1279	597	384	500	890	1	1	119368998	1543	-4.97	3.69	12	0.25	-260.00	350.00	2360	20241016	-45.21	800	20240627	61.62	2360	-45.21	20241016	800	61.62	20240627	2360	-45.21	20241016	800	61.62	20240627	0.06	N	006490	500	596 억	1046325	N	N	0	N	N
47	20241122	110217	57	100.00	KOSPI	통신업	N	N	N	N	N	1290	7	2	0.55	316546476	244372	27.88	1283	1316	1283	1667	899	1283	1295.35	0.88	65683	1373	1327	1301	1255	1229	1351	1279	597	384	500	890	1	1	119368998	1540	-4.96	3.69	12	0.20	-260.00	350.00	2360	20241016	-45.34	800	20240627	61.25	2360	-45.34	20241016	800	61.25	20240627	2360	-45.34	20241016	800	61.25	20240627	0.06	N	006490	500	596 억	1046325	N	N	0	N	N
48	20241122	100220	57	100.00	KOSPI	통신업	N	N	N	N	N	1298	15	2	1.17	177694800	136612	15.59	1283	1316	1283	1667	899	1283	1300.73	0.88	63682	1373	1327	1301	1255	1229	1351	1279	597	384	500	890	1	1	119368998	1549	-4.99	3.71	12	0.11	-260.00	350.00	2360	20241016	-45.00	800	20240627	62.25	2360	-45.00	20241016	800	62.25	20240627	2360	-45.00	20241016	800	62.25	20240627	0.06	N	006490	500	596 억	1046325	N	N	0	N	N
49	20241122	090218	57	100.00	KOSPI	통신업	N	N	N	N	N	1290	7	2	0.55	11239989	8699	0.99	1283	1299	1283	1667	899	1283	1292.10	0.88	-2838	1373	1327	1301	1255	1229	1351	1279	597	384	500	890	1	1	119368998	1540	-4.96	3.69	12	0.01	-260.00	350.00	2360	20241016	-45.34	800	20240627	61.25	2360	-45.34	20241016	800	61.25	20240627	2360	-45.34	20241016	800	61.25	20240627	0.06	N	006490	500	596 억	1046325	N	N	0	N	N
50	20241121	160216	57	100.00	KOSPI	통신업	N	N	N	N	N	1283	8	2	0.63	1128560154	865091	171.33	1275	1347	1275	1657	893	1275	1304.56	0.91	-49280	1347	1311	1293	1257	1239	1302	1248	597	382	500	890	1	1	119368998	1532	-4.93	3.67	12	0.72	-260.00	350.00	2360	20241016	-45.64	800	20240627	60.38	2360	-45.64	20241016	800	60.38	20240627	2360	-45.64	20241016	800	60.38	20240627	0.06	N	006490	500	596 억	1091913	N	N	15	N	N
51	20241121	150220	57	100.00	KOSPI	통신업	N	N	N	N	N	1288	13	2	1.02	1058760264	810581	160.54	1275	1347	1275	1657	893	1275	1306.17	0.91	-51590	1347	1311	1293	1257	1239	1302	1248	597	382	500	890	1	1	119368998	1537	-4.95	3.68	12	0.68	-260.00	350.00	2360	20241016	-45.42	800	20240627	61.00	2360	-45.42	20241016	800	61.00	20240627	2360	-45.42	20241016	800	61.00	20240627	0.06	N	006490	500	596 억	1091913	N	N	15	N	N
52	20241121	140220	57	100.00	KOSPI	통신업	N	N	N	N	N	1288	13	2	1.02	966738103	738886	146.34	1275	1347	1275	1657	893	1275	1308.37	0.91	-47205	1347	1311	1293	1257	1239	1302	1248	597	382	500	890	1	1	119368998	1537	-4.95	3.68	12	0.62	-260.00	350.00	2360	20241016	-45.42	800	20240627	61.00	2360	-45.42	20241016	800	61.00	20240627	2360	-45.42	20241016	800	61.00	20240627	0.06	N	006490	500	596 억	1091913	N	N	15	N	N
53	20241121	130220	57	100.00	KOSPI	통신업	N	N	N	N	N	1289	14	2	1.10	855317068	652891	129.31	1275	1347	1275	1657	893	1275	1310.05	0.91	-33537	1347	1311	1293	1257	1239	1302	1248	597	382	500	890	1	1	119368998	1539	-4.96	3.68	12	0.55	-260.00	350.00	2360	20241016	-45.38	800	20240627	61.12	2360	-45.38	20241016	800	61.12	20240627	2360	-45.38	20241016	800	61.12	20240627	0.06	N	006490	500	596 억	1091913	N	N	15	N	N
54	20241121	120219	57	100.00	KOSPI	통신업	N	N	N	N	N	1298	23	2	1.80	811259339	618972	122.59	1275	1347	1275	1657	893	1275	1310.66	0.91	-31693	1347	1311	1293	1257	1239	1302	1248	597	382	500	890	1	1	119368998	1549	-4.99	3.71	12	0.52	-260.00	350.00	2360	20241016	-45.00	800	20240627	62.25	2360	-45.00	20241016	800	62.25	20240627	2360	-45.00	20241016	800	62.25	20240627	0.06	N	006490	500	596 억	1091913	N	N	15	N	N
55	20241121	110218	57	100.00	KOSPI	통신업	N	N	N	N	N	1303	28	2	2.20	753911968	574787	113.84	1275	1347	1275	1657	893	1275	1311.64	0.91	-32081	1347	1311	1293	1257	1239	1302	1248	597	382	500	890	1	1	119368998	1555	-5.01	3.72	12	0.48	-260.00	350.00	2360	20241016	-44.79	800	20240627	62.88	2360	-44.79	20241016	800	62.88	20240627	2360	-44.79	20241016	800	62.88	20240627	0.06	N	006490	500	596 억	1091913	N	N	15	N	N
56	20241121	100219	57	100.00	KOSPI	통신업	N	N	N	N	N	1306	31	2	2.43	559965153	425558	84.28	1275	1347	1275	1657	893	1275	1315.84	0.91	8703	1347	1311	1293	1257	1239	1302	1248	597	382	500	890	1	1	119368998	1559	-5.02	3.73	12	0.36	-260.00	350.00	2360	20241016	-44.66	800	20240627	63.25	2360	-44.66	20241016	800	63.25	20240627	2360	-44.66	20241016	800	63.25	20240627	0.06	N	006490	500	596 억	1091913	N	N	15	N	N
57	20241121	090218	57	100.00	KOSPI	통신업	N	N	N	N	N	1298	23	2	1.80	4022692	3114	0.62	1275	1299	1275	1657	893	1275	1291.81	0.91	-367	1347	1311	1293	1257	1239	1302	1248	597	382	500	890	1	1	119368998	1549	-4.99	3.71	12	0.00	-260.00	350.00	2360	20241016	-45.00	800	20240627	62.25	2360	-45.00	20241016	800	62.25	20240627	2360	-45.00	20241016	800	62.25	20240627	0.06	N	006490	500	596 억	1091913	N	N	15	N	N
58	20241120	160217	57	100.00	KOSPI	통신업	N	N	N	N	N	1275	-36	5	-2.75	645926132	499617	94.19	1300	1329	1275	1704	918	1311	1292.92	0.96	-49729	1361	1335	1303	1277	1245	1349	1291	597	393	500	910	1	1	119368998	1522	-4.90	3.64	12	0.42	-260.00	350.00	2360	20241016	-45.97	800	20240627	59.38	2360	-45.97	20241016	800	59.38	20240627	2360	-45.97	20241016	800	59.38	20240627	0.07	N	006490	500	596 억	1140668	N	N	15	N	N
59	20241120	150220	57	100.00	KOSPI	통신업	N	N	N	N	N	1284	-27	5	-2.06	565805016	436876	82.36	1300	1329	1280	1704	918	1311	1295.12	0.96	-37820	1361	1335	1303	1277	1245	1349	1291	597	393	500	910	1	1	119368998	1533	-4.94	3.67	12	0.37	-260.00	350.00	2360	20241016	-45.59	800	20240627	60.50	2360	-45.59	20241016	800	60.50	20240627	2360	-45.59	20241016	800	60.50	20240627	0.07	N	006490	500	596 억	1140668	N	N	0	N	N
60	20241120	140221	57	100.00	KOSPI	통신업	N	N	N	N	N	1292	-19	5	-1.45	441638914	340221	64.14	1300	1329	1280	1704	918	1311	1298.09	0.96	-2975	1361	1335	1303	1277	1245	1349	1291	597	393	500	910	1	1	119368998	1542	-4.97	3.69	12	0.29	-260.00	350.00	2360	20241016	-45.25	800	20240627	61.50	2360	-45.25	20241016	800	61.50	20240627	2360	-45.25	20241016	800	61.50	20240627	0.07	N	006490	500	596 억	1140668	N	N	0	N	N
61	20241120	130222	57	100.00	KOSPI	통신업	N	N	N	N	N	1312	1	2	0.08	358111939	275542	51.95	1300	1329	1280	1704	918	1311	1299.66	0.96	-3524	1361	1335	1303	1277	1245	1349	1291	597	393	500	910	1	1	119368998	1566	-5.05	3.75	12	0.23	-260.00	350.00	2360	20241016	-44.41	800	20240627	64.00	2360	-44.41	20241016	800	64.00	20240627	2360	-44.41	20241016	800	64.00	20240627	0.07	N	006490	500	596 억	1140668	N	N	0	N	N
62	20241120	120221	57	100.00	KOSPI	통신업	N	N	N	N	N	1296	-15	5	-1.14	312142321	240218	45.29	1300	1329	1280	1704	918	1311	1299.41	0.96	-8299	1361	1335	1303	1277	1245	1349	1291	597	393	500	910	1	1	119368998	1547	-4.98	3.70	12	0.20	-260.00	350.00	2360	20241016	-45.08	800	20240627	62.00	2360	-45.08	20241016	800	62.00	20240627	2360	-45.08	20241016	800	62.00	20240627	0.07	N	006490	500	596 억	1140668	N	N	0	N	N
63	20241120	110221	57	100.00	KOSPI	통신업	N	N	N	N	N	1305	-6	5	-0.46	254914737	196144	36.98	1300	1329	1280	1704	918	1311	1299.63	0.96	7191	1361	1335	1303	1277	1245	1349	1291	597	393	500	910	1	1	119368998	1558	-5.02	3.73	12	0.16	-260.00	350.00	2360	20241016	-44.70	800	20240627	63.13	2360	-44.70	20241016	800	63.13	20240627	2360	-44.70	20241016	800	63.13	20240627	0.07	N	006490	500	596 억	1140668	N	N	0	N	N
64	20241120	100221	57	100.00	KOSPI	통신업	N	N	N	N	N	1295	-16	5	-1.22	166508971	127895	24.11	1300	1329	1280	1704	918	1311	1301.92	0.96	8376	1361	1335	1303	1277	1245	1349	1291	597	393	500	910	1	1	119368998	1546	-4.98	3.70	12	0.11	-260.00	350.00	2360	20241016	-45.13	800	20240627	61.87	2360	-45.13	20241016	800	61.87	20240627	2360	-45.13	20241016	800	61.87	20240627	0.07	N	006490	500	596 억	1140668	N	N	0	N	N
65	20241120	090220	57	100.00	KOSPI	통신업	N	N	N	N	N	1298	-13	5	-0.99	5899436	4535	0.85	1300	1309	1298	1704	918	1311	1300.87	0.96	660	1361	1335	1303	1277	1245	1349	1291	597	393	500	910	1	1	119368998	1549	-4.99	3.71	12	0.00	-260.00	350.00	2360	20241016	-45.00	800	20240627	62.25	2360	-45.00	20241016	800	62.25	20240627	2360	-45.00	20241016	800	62.25	20240627	0.07	N	006490	500	596 억	1140668	N	N	0	N	N
66	20241119	160214	57	100.00	KOSPI	통신업	N	N	N	N	N	1311	21	2	1.63	683707028	528530	83.49	1271	1329	1271	1677	903	1290	1293.56	0.98	-17137	1350	1320	1290	1260	1230	1335	1275	597	387	500	900	1	1	119368998	1565	-5.04	3.75	12	0.44	-260.00	350.00	2360	20241016	-44.45	800	20240627	63.88	2360	-44.45	20241016	800	63.88	20240627	2360	-44.45	20241016	800	63.88	20240627	0.08	N	006490	500	596 억	1166536	N	N	52	N	N
67	20241119	150214	57	100.00	KOSPI	통신업	N	N	N	N	N	1294	4	2	0.31	528195831	410003	64.77	1271	1303	1271	1677	903	1290	1288.27	0.98	-1391	1350	1320	1290	1260	1230	1335	1275	597	387	500	900	1	1	119368998	1545	-4.98	3.70	12	0.34	-260.00	350.00	2360	20241016	-45.17	800	20240627	61.75	2360	-45.17	20241016	800	61.75	20240627	2360	-45.17	20241016	800	61.75	20240627	0.08	N	006490	500	596 억	1166536	N	N	52	N	N
68	20241119	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1288	-2	5	-0.16	422733868	327798	51.78	1271	1303	1271	1677	903	1290	1289.62	0.98	-6516	1350	1320	1290	1260	1230	1335	1275	597	387	500	900	1	1	119368998	1537	-4.95	3.68	12	0.27	-260.00	350.00	2360	20241016	-45.42	800	20240627	61.00	2360	-45.42	20241016	800	61.00	20240627	2360	-45.42	20241016	800	61.00	20240627	0.08	N	006490	500	596 억	1166536	N	N	52	N	N
69	20241119	130215	57	100.00	KOSPI	통신업	N	N	N	N	N	1297	7	2	0.54	366128026	283924	44.85	1271	1303	1271	1677	903	1290	1289.53	0.98	4067	1350	1320	1290	1260	1230	1335	1275	597	387	500	900	1	1	119368998	1548	-4.99	3.71	12	0.24	-260.00	350.00	2360	20241016	-45.04	800	20240627	62.12	2360	-45.04	20241016	800	62.12	20240627	2360	-45.04	20241016	800	62.12	20240627	0.08	N	006490	500	596 억	1166536	N	N	52	N	N
70	20241119	120213	57	100.00	KOSPI	통신업	N	N	N	N	N	1294	4	2	0.31	300603252	233370	36.86	1271	1303	1271	1677	903	1290	1288.10	0.98	19762	1350	1320	1290	1260	1230	1335	1275	597	387	500	900	1	1	119368998	1545	-4.98	3.70	12	0.20	-260.00	350.00	2360	20241016	-45.17	800	20240627	61.75	2360	-45.17	20241016	800	61.75	20240627	2360	-45.17	20241016	800	61.75	20240627	0.08	N	006490	500	596 억	1166536	N	N	52	N	N
71	20241119	110214	57	100.00	KOSPI	통신업	N	N	N	N	N	1298	8	2	0.62	232614311	180876	28.57	1271	1300	1271	1677	903	1290	1286.04	0.98	21050	1350	1320	1290	1260	1230	1335	1275	597	387	500	900	1	1	119368998	1549	-4.99	3.71	12	0.15	-260.00	350.00	2360	20241016	-45.00	800	20240627	62.25	2360	-45.00	20241016	800	62.25	20240627	2360	-45.00	20241016	800	62.25	20240627	0.08	N	006490	500	596 억	1166536	N	N	52	N	N
72	20241119	100218	57	100.00	KOSPI	통신업	N	N	N	N	N	1283	-7	5	-0.54	148013196	115262	18.21	1271	1300	1271	1677	903	1290	1284.15	0.98	14018	1350	1320	1290	1260	1230	1335	1275	597	387	500	900	1	1	119368998	1532	-4.93	3.67	12	0.10	-260.00	350.00	2360	20241016	-45.64	800	20240627	60.38	2360	-45.64	20241016	800	60.38	20240627	2360	-45.64	20241016	800	60.38	20240627	0.08	N	006490	500	596 억	1166536	N	N	52	N	N
73	20241119	090218	57	100.00	KOSPI	통신업	N	N	N	N	N	1284	-6	5	-0.47	21676763	17050	2.69	1271	1287	1271	1677	903	1290	1271.36	0.98	1216	1350	1320	1290	1260	1230	1335	1275	597	387	500	900	1	1	119368998	1533	-4.94	3.67	12	0.01	-260.00	350.00	2360	20241016	-45.59	800	20240627	60.50	2360	-45.59	20241016	800	60.50	20240627	2360	-45.59	20241016	800	60.50	20240627	0.08	N	006490	500	596 억	1166536	N	N	52	N	N
74	20241118	160213	57	100.00	KOSPI	통신업	N	N	N	N	N	1290	-20	5	-1.53	808995252	624794	73.81	1260	1320	1260	1703	917	1310	1294.86	0.92	70093	1416	1363	1329	1276	1242	1346	1259	597	393	500	910	1	1	119368998	1540	-4.96	3.69	12	0.52	-260.00	350.00	2360	20241016	-45.34	800	20240627	61.25	2360	-45.34	20241016	800	61.25	20240627	2360	-45.34	20241016	800	61.25	20240627	0.09	N	006490	500	596 억	1095860	N	N	52	N	N
75	20241118	150214	57	100.00	KOSPI	통신업	N	N	N	N	N	1303	-7	5	-0.53	768880800	593756	70.14	1260	1320	1260	1703	917	1310	1294.94	0.92	71684	1416	1363	1329	1276	1242	1346	1259	597	393	500	910	1	1	119368998	1555	-5.01	3.72	12	0.50	-260.00	350.00	2360	20241016	-44.79	800	20240627	62.88	2360	-44.79	20241016	800	62.88	20240627	2360	-44.79	20241016	800	62.88	20240627	0.09	N	006490	500	596 억	1095860	N	N	0	N	N
76	20241118	140214	57	100.00	KOSPI	통신업	N	N	N	N	N	1284	-26	5	-1.98	639805791	493719	58.33	1260	1320	1260	1703	917	1310	1295.89	0.92	61183	1416	1363	1329	1276	1242	1346	1259	597	393	500	910	1	1	119368998	1533	-4.94	3.67	12	0.41	-260.00	350.00	2360	20241016	-45.59	800	20240627	60.50	2360	-45.59	20241016	800	60.50	20240627	2360	-45.59	20241016	800	60.50	20240627	0.09	N	006490	500	596 억	1095860	N	N	0	N	N
77	20241118	130214	57	100.00	KOSPI	통신업	N	N	N	N	N	1300	-10	5	-0.76	527973163	406958	48.08	1260	1320	1260	1703	917	1310	1297.37	0.92	29476	1416	1363	1329	1276	1242	1346	1259	597	393	500	910	1	1	119368998	1552	-5.00	3.71	12	0.34	-260.00	350.00	2360	20241016	-44.92	800	20240627	62.50	2360	-44.92	20241016	800	62.50	20240627	2360	-44.92	20241016	800	62.50	20240627	0.09	N	006490	500	596 억	1095860	N	N	0	N	N
78	20241118	120215	57	100.00	KOSPI	통신업	N	N	N	N	N	1312	2	2	0.15	414049579	319152	37.70	1260	1320	1260	1703	917	1310	1297.34	0.92	46135	1416	1363	1329	1276	1242	1346	1259	597	393	500	910	1	1	119368998	1566	-5.05	3.75	12	0.27	-260.00	350.00	2360	20241016	-44.41	800	20240627	64.00	2360	-44.41	20241016	800	64.00	20240627	2360	-44.41	20241016	800	64.00	20240627	0.09	N	006490	500	596 억	1095860	N	N	0	N	N
79	20241118	110215	57	100.00	KOSPI	통신업	N	N	N	N	N	1309	-1	5	-0.08	344039542	265724	31.39	1260	1320	1260	1703	917	1310	1294.73	0.92	38605	1416	1363	1329	1276	1242	1346	1259	597	393	500	910	1	1	119368998	1563	-5.03	3.74	12	0.22	-260.00	350.00	2360	20241016	-44.53	800	20240627	63.62	2360	-44.53	20241016	800	63.62	20240627	2360	-44.53	20241016	800	63.62	20240627	0.09	N	006490	500	596 억	1095860	N	N	0	N	N
80	20241118	100215	57	100.00	KOSPI	통신업	N	N	N	N	N	1303	-7	5	-0.53	240554048	186549	22.04	1260	1320	1260	1703	917	1310	1289.50	0.92	46411	1416	1363	1329	1276	1242	1346	1259	597	393	500	910	1	1	119368998	1555	-5.01	3.72	12	0.16	-260.00	350.00	2360	20241016	-44.79	800	20240627	62.88	2360	-44.79	20241016	800	62.88	20240627	2360	-44.79	20241016	800	62.88	20240627	0.09	N	006490	500	596 억	1095860	N	N	0	N	N
81	20241118	090213	57	100.00	KOSPI	통신업	N	N	N	N	N	1287	-23	5	-1.76	11993360	9479	1.12	1260	1301	1260	1703	917	1310	1265.26	0.92	-481	1416	1363	1329	1276	1242	1346	1259	597	393	500	910	1	1	119368998	1536	-4.95	3.68	12	0.01	-260.00	350.00	2360	20241016	-45.47	800	20240627	60.88	2360	-45.47	20241016	800	60.88	20240627	2360	-45.47	20241016	800	60.88	20240627	0.09	N	006490	500	596 억	1095860	N	N	0	N	N
82	20241115	160217	57	100.00	KOSPI	통신업	N	N	N	N	N	1310	-13	5	-0.98	1119836721	843301	82.49	1348	1382	1295	1719	927	1323	1327.92	0.92	1312	1396	1359	1302	1265	1208	1378	1284	597	396	500	920	1	1	119368998	1564	-5.04	3.74	12	0.71	-260.00	350.00	2360	20241016	-44.49	800	20240627	63.75	2360	-44.49	20241016	800	63.75	20240627	2360	-44.49	20241016	800	63.75	20240627	0.10	N	006490	500	596 억	1098095	N	N	0	N	N
83	20241115	150221	57	100.00	KOSPI	통신업	N	N	N	N	N	1321	-2	5	-0.15	1078397327	811695	79.40	1348	1382	1295	1719	927	1323	1328.57	0.92	4358	1396	1359	1302	1265	1208	1378	1284	597	396	500	920	1	1	119368998	1577	-5.08	3.77	12	0.68	-260.00	350.00	2360	20241016	-44.03	800	20240627	65.12	2360	-44.03	20241016	800	65.12	20240627	2360	-44.03	20241016	800	65.12	20240627	0.10	N	006490	500	596 억	1098095	N	N	0	N	N
84	20241115	140220	57	100.00	KOSPI	통신업	N	N	N	N	N	1317	-6	5	-0.45	946521902	711875	69.64	1348	1382	1295	1719	927	1323	1329.62	0.92	-22372	1396	1359	1302	1265	1208	1378	1284	597	396	500	920	1	1	119368998	1572	-5.07	3.76	12	0.60	-260.00	350.00	2360	20241016	-44.19	800	20240627	64.62	2360	-44.19	20241016	800	64.62	20240627	2360	-44.19	20241016	800	64.62	20240627	0.10	N	006490	500	596 억	1098095	N	N	0	N	N
85	20241115	130220	57	100.00	KOSPI	통신업	N	N	N	N	N	1312	-11	5	-0.83	793347858	594545	58.16	1348	1382	1297	1719	927	1323	1334.38	0.92	9930	1396	1359	1302	1265	1208	1378	1284	597	396	500	920	1	1	119368998	1566	-5.05	3.75	12	0.50	-260.00	350.00	2360	20241016	-44.41	800	20240627	64.00	2360	-44.41	20241016	800	64.00	20240627	2360	-44.41	20241016	800	64.00	20240627	0.10	N	006490	500	596 억	1098095	N	N	0	N	N
86	20241115	120220	57	100.00	KOSPI	통신업	N	N	N	N	N	1338	15	2	1.13	546888130	407865	39.90	1348	1382	1297	1719	927	1323	1340.86	0.92	39605	1396	1359	1302	1265	1208	1378	1284	597	396	500	920	1	1	119368998	1597	-5.15	3.82	12	0.34	-260.00	350.00	2360	20241016	-43.31	800	20240627	67.25	2360	-43.31	20241016	800	67.25	20240627	2360	-43.31	20241016	800	67.25	20240627	0.10	N	006490	500	596 억	1098095	N	N	0	N	N
87	20241115	110217	57	100.00	KOSPI	통신업	N	N	N	N	N	1381	58	2	4.38	406182097	304232	29.76	1348	1381	1297	1719	927	1323	1335.11	0.92	25106	1396	1359	1302	1265	1208	1378	1284	597	396	500	920	1	1	119368998	1648	-5.31	3.95	12	0.25	-260.00	350.00	2360	20241016	-41.48	800	20240627	72.62	2360	-41.48	20241016	800	72.62	20240627	2360	-41.48	20241016	800	72.62	20240627	0.10	N	006490	500	596 억	1098095	N	N	0	N	N
88	20241115	100218	57	100.00	KOSPI	통신업	N	N	N	N	N	1328	5	2	0.38	231308506	174458	17.07	1348	1348	1297	1719	927	1323	1325.87	0.92	-16676	1396	1359	1302	1265	1208	1378	1284	597	396	500	920	1	1	119368998	1585	-5.11	3.79	12	0.15	-260.00	350.00	2360	20241016	-43.73	800	20240627	66.00	2360	-43.73	20241016	800	66.00	20240627	2360	-43.73	20241016	800	66.00	20240627	0.10	N	006490	500	596 억	1098095	N	N	0	N	N
89	20241115	090251	57	100.00	KOSPI	통신업	N	N	N	N	N	1323	0	3	0.00	33164353	24887	2.43	1348	1348	1323	1719	927	1323	1332.60	0.92	-9238	1396	1359	1302	1265	1208	1378	1284	597	396	500	920	1	1	119368998	1579	-5.09	3.78	12	0.02	-260.00	350.00	2360	20241016	-43.94	800	20240627	65.38	2360	-43.94	20241016	800	65.38	20240627	2360	-43.94	20241016	800	65.38	20240627	0.10	N	006490	500	596 억	1098095	N	N	0	N	N
90	20241114	160215	57	100.00	KOSPI	통신업	N	N	N	N	N	1314	23	2	1.78	1237799830	963204	36.56	1280	1339	1245	1678	904	1291	1285.09	0.85	88227	1671	1481	1386	1196	1101	1433	1148	597	387	500	900	1	1	119368998	1569	-5.05	3.75	12	0.81	-260.00	350.00	2360	20241016	-44.32	800	20240627	64.25	2360	-44.32	20241016	800	64.25	20240627	2360	-44.32	20241016	800	64.25	20240627	0.09	N	006490	500	596 억	1009107	N	N	0	N	N
91	20241114	150217	57	100.00	KOSPI	통신업	N	N	N	N	N	1302	11	2	0.85	1114710910	869345	33.00	1280	1339	1245	1678	904	1291	1282.24	0.85	64402	1671	1481	1386	1196	1101	1433	1148	597	387	500	900	1	1	119368998	1554	-5.01	3.72	12	0.73	-260.00	350.00	2360	20241016	-44.83	800	20240627	62.75	2360	-44.83	20241016	800	62.75	20240627	2360	-44.83	20241016	800	62.75	20240627	0.09	N	006490	500	596 억	1009107	N	N	0	N	N
92	20241114	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1310	19	2	1.47	962819389	751771	28.54	1280	1339	1245	1678	904	1291	1280.73	0.85	49829	1671	1481	1386	1196	1101	1433	1148	597	387	500	900	1	1	119368998	1564	-5.04	3.74	12	0.63	-260.00	350.00	2360	20241016	-44.49	800	20240627	63.75	2360	-44.49	20241016	800	63.75	20240627	2360	-44.49	20241016	800	63.75	20240627	0.09	N	006490	500	596 억	1009107	N	N	0	N	N
93	20241114	130215	57	100.00	KOSPI	통신업	N	N	N	N	N	1302	11	2	0.85	782035472	613046	23.27	1280	1339	1245	1678	904	1291	1275.65	0.85	117256	1671	1481	1386	1196	1101	1433	1148	597	387	500	900	1	1	119368998	1554	-5.01	3.72	12	0.51	-260.00	350.00	2360	20241016	-44.83	800	20240627	62.75	2360	-44.83	20241016	800	62.75	20240627	2360	-44.83	20241016	800	62.75	20240627	0.09	N	006490	500	596 억	1009107	N	N	0	N	N
94	20241114	120215	57	100.00	KOSPI	통신업	N	N	N	N	N	1274	-17	5	-1.32	686716116	538813	20.45	1280	1339	1245	1678	904	1291	1274.49	0.85	115026	1671	1481	1386	1196	1101	1433	1148	597	387	500	900	1	1	119368998	1521	-4.90	3.64	12	0.45	-260.00	350.00	2360	20241016	-46.02	800	20240627	59.25	2360	-46.02	20241016	800	59.25	20240627	2360	-46.02	20241016	800	59.25	20240627	0.09	N	006490	500	596 억	1009107	N	N	0	N	N
95	20241114	110217	57	100.00	KOSPI	통신업	N	N	N	N	N	1282	-9	5	-0.70	478021879	373715	14.19	1280	1339	1250	1678	904	1291	1279.10	0.85	58368	1671	1481	1386	1196	1101	1433	1148	597	387	500	900	1	1	119368998	1530	-4.93	3.66	12	0.31	-260.00	350.00	2360	20241016	-45.68	800	20240627	60.25	2360	-45.68	20241016	800	60.25	20240627	2360	-45.68	20241016	800	60.25	20240627	0.09	N	006490	500	596 억	1009107	N	N	0	N	N
96	20241114	100222	57	100.00	KOSPI	통신업	N	N	N	N	N	1295	4	2	0.31	52613553	40642	1.54	1280	1339	1258	1678	904	1291	1294.57	0.85	256	1671	1481	1386	1196	1101	1433	1148	597	387	500	900	1	1	119368998	1546	-4.98	3.70	12	0.03	-260.00	350.00	2360	20241016	-45.13	800	20240627	61.87	2360	-45.13	20241016	800	61.87	20240627	2360	-45.13	20241016	800	61.87	20240627	0.09	N	006490	500	596 억	1009107	N	N	0	N	N
97	20241114	090214	57	100.00	KOSPI	통신업	N	N	N	N	N	1291	0	3	0.00	0	0	0.00	0	0	0	1678	904	1291	0.00	0.85	0	1671	1481	1386	1196	1101	1433	1148	597	387	500	900	1	1	119368998	1541	-4.97	3.69	12	0.00	-260.00	350.00	2360	20241016	-45.30	800	20240627	61.38	2360	-45.30	20241016	800	61.38	20240627	2360	-45.30	20241016	800	61.38	20240627	0.09	N	006490	500	596 억	1009107	N	N	0	N	N
98	20241112	160212	57	100.00	KOSPI	통신업	N	N	N	N	N	1573	23	2	1.48	2984588254	1892989	62.65	1555	1630	1529	2015	1085	1550	1576.65	1.15	-100244	1719	1634	1548	1463	1377	1677	1506	597	465	500	1080	1	1	119368998	1878	-6.05	4.49	12	1.59	-260.00	350.00	2360	20241016	-33.35	800	20240627	96.62	2360	-33.35	20241016	800	96.62	20240627	2360	-33.35	20241016	800	96.62	20240627	0.07	N	006490	500	596 억	1376904	N	N	0	N	N
99	20241112	150213	57	100.00	KOSPI	통신업	N	N	N	N	N	1569	19	2	1.23	2707759871	1715977	56.79	1555	1630	1529	2015	1085	1550	1577.97	1.15	-95882	1719	1634	1548	1463	1377	1677	1506	597	465	500	1080	1	1	119368998	1873	-6.03	4.48	12	1.44	-260.00	350.00	2360	20241016	-33.52	800	20240627	96.12	2360	-33.52	20241016	800	96.12	20240627	2360	-33.52	20241016	800	96.12	20240627	0.07	N	006490	500	596 억	1376904	N	N	0	N	N
100	20241112	140215	57	100.00	KOSPI	통신업	N	N	N	N	N	1570	20	2	1.29	2523170488	1598175	52.90	1555	1630	1529	2015	1085	1550	1578.78	1.15	-128896	1719	1634	1548	1463	1377	1677	1506	597	465	500	1080	1	1	119368998	1874	-6.04	4.49	12	1.34	-260.00	350.00	2360	20241016	-33.47	800	20240627	96.25	2360	-33.47	20241016	800	96.25	20240627	2360	-33.47	20241016	800	96.25	20240627	0.07	N	006490	500	596 억	1376904	N	N	0	N	N
101	20241112	130212	57	100.00	KOSPI	통신업	N	N	N	N	N	1577	27	2	1.74	2301248614	1457207	48.23	1555	1630	1529	2015	1085	1550	1579.22	1.15	-69896	1719	1634	1548	1463	1377	1677	1506	597	465	500	1080	1	1	119368998	1882	-6.07	4.51	12	1.22	-260.00	350.00	2360	20241016	-33.18	800	20240627	97.12	2360	-33.18	20241016	800	97.12	20240627	2360	-33.18	20241016	800	97.12	20240627	0.07	N	006490	500	596 억	1376904	N	N	0	N	N
102	20241112	120213	57	100.00	KOSPI	통신업	N	N	N	N	N	1584	34	2	2.19	2110228639	1336303	44.23	1555	1630	1529	2015	1085	1550	1579.15	1.15	-71422	1719	1634	1548	1463	1377	1677	1506	597	465	500	1080	1	1	119368998	1891	-6.09	4.53	12	1.12	-260.00	350.00	2360	20241016	-32.88	800	20240627	98.00	2360	-32.88	20241016	800	98.00	20240627	2360	-32.88	20241016	800	98.00	20240627	0.07	N	006490	500	596 억	1376904	N	N	0	N	N
103	20241112	110212	57	100.00	KOSPI	통신업	N	N	N	N	N	1599	49	2	3.16	1937282456	1227391	40.62	1555	1630	1529	2015	1085	1550	1578.37	1.15	-62441	1719	1634	1548	1463	1377	1677	1506	597	465	500	1080	1	1	119368998	1909	-6.15	4.57	12	1.03	-260.00	350.00	2360	20241016	-32.25	800	20240627	99.88	2360	-32.25	20241016	800	99.88	20240627	2360	-32.25	20241016	800	99.88	20240627	0.07	N	006490	500	596 억	1376904	N	N	0	N	N
104	20241112	100212	57	100.00	KOSPI	통신업	N	N	N	N	N	1555	5	2	0.32	1587638634	1005767	33.29	1555	1630	1529	2015	1085	1550	1578.54	1.15	-125432	1719	1634	1548	1463	1377	1677	1506	597	465	500	1080	1	1	119368998	1856	-5.98	4.44	12	0.84	-260.00	350.00	2360	20241016	-34.11	800	20240627	94.38	2360	-34.11	20241016	800	94.38	20240627	2360	-34.11	20241016	800	94.38	20240627	0.07	N	006490	500	596 억	1376904	N	N	0	N	N
105	20241112	090212	57	100.00	KOSPI	통신업	N	N	N	N	N	1575	25	2	1.61	42747046	27373	0.91	1555	1579	1555	2015	1085	1550	1561.65	1.15	-1302	1719	1634	1548	1463	1377	1677	1506	597	465	500	1080	1	1	119368998	1880	-6.06	4.50	12	0.02	-260.00	350.00	2360	20241016	-33.26	800	20240627	96.88	2360	-33.26	20241016	800	96.88	20240627	2360	-33.26	20241016	800	96.88	20240627	0.07	N	006490	500	596 억	1376904	N	N	0	N	N
106	20241111	160210	57	100.00	KOSPI	통신업	N	N	N	N	N	1550	88	2	6.02	4652290814	3002054	284.58	1462	1633	1462	1900	1024	1462	1549.70	1.11	59465	1524	1493	1462	1431	1400	1508	1446	597	438	500	1020	1	1	119368998	1850	-5.96	4.43	12	2.51	-260.00	350.00	2360	20241016	-34.32	800	20240627	93.75	2360	-34.32	20241016	800	93.75	20240627	2360	-34.32	20241016	800	93.75	20240627	0.07	N	006490	500	596 억	1323677	N	N	28	N	N
107	20241111	150216	57	100.00	KOSPI	통신업	N	N	N	N	N	1546	84	2	5.75	4498946210	2902553	275.15	1462	1633	1462	1900	1024	1462	1550.00	1.11	90545	1524	1493	1462	1431	1400	1508	1446	597	438	500	1020	1	1	119368998	1845	-5.95	4.42	12	2.43	-260.00	350.00	2360	20241016	-34.49	800	20240627	93.25	2360	-34.49	20241016	800	93.25	20240627	2360	-34.49	20241016	800	93.25	20240627	0.07	N	006490	500	596 억	1323677	N	N	28	N	N
108	20241111	140213	57	100.00	KOSPI	통신업	N	N	N	N	N	1556	94	2	6.43	4278448498	2760336	261.67	1462	1633	1462	1900	1024	1462	1549.97	1.11	60939	1524	1493	1462	1431	1400	1508	1446	597	438	500	1020	1	1	119368998	1857	-5.98	4.45	12	2.31	-260.00	350.00	2360	20241016	-34.07	800	20240627	94.50	2360	-34.07	20241016	800	94.50	20240627	2360	-34.07	20241016	800	94.50	20240627	0.07	N	006490	500	596 억	1323677	N	N	28	N	N
109	20241111	130211	57	100.00	KOSPI	통신업	N	N	N	N	N	1566	104	2	7.11	3827295059	2470375	234.18	1462	1633	1462	1900	1024	1462	1549.28	1.11	1435	1524	1493	1462	1431	1400	1508	1446	597	438	500	1020	1	1	119368998	1869	-6.02	4.47	12	2.07	-260.00	350.00	2360	20241016	-33.64	800	20240627	95.75	2360	-33.64	20241016	800	95.75	20240627	2360	-33.64	20241016	800	95.75	20240627	0.07	N	006490	500	596 억	1323677	N	N	28	N	N
110	20241111	120212	57	100.00	KOSPI	통신업	N	N	N	N	N	1566	104	2	7.11	2348873583	1543445	146.31	1462	1585	1462	1900	1024	1462	1521.84	1.11	69259	1524	1493	1462	1431	1400	1508	1446	597	438	500	1020	1	1	119368998	1869	-6.02	4.47	12	1.29	-260.00	350.00	2360	20241016	-33.64	800	20240627	95.75	2360	-33.64	20241016	800	95.75	20240627	2360	-33.64	20241016	800	95.75	20240627	0.07	N	006490	500	596 억	1323677	N	N	28	N	N
111	20241111	110211	57	100.00	KOSPI	통신업	N	N	N	N	N	1528	66	2	4.51	1282065248	855769	81.12	1462	1541	1462	1900	1024	1462	1498.14	1.11	48748	1524	1493	1462	1431	1400	1508	1446	597	438	500	1020	1	1	119368998	1824	-5.88	4.37	12	0.72	-260.00	350.00	2360	20241016	-35.25	800	20240627	91.00	2360	-35.25	20241016	800	91.00	20240627	2360	-35.25	20241016	800	91.00	20240627	0.07	N	006490	500	596 억	1323677	N	N	28	N	N
112	20241111	100210	57	100.00	KOSPI	통신업	N	N	N	N	N	1481	19	2	1.30	693993385	465286	44.11	1462	1523	1462	1900	1024	1462	1491.54	1.11	75	1524	1493	1462	1431	1400	1508	1446	597	438	500	1020	1	1	119368998	1768	-5.70	4.23	12	0.39	-260.00	350.00	2360	20241016	-37.25	800	20240627	85.12	2360	-37.25	20241016	800	85.12	20240627	2360	-37.25	20241016	800	85.12	20240627	0.07	N	006490	500	596 억	1323677	N	N	28	N	N
113	20241111	090210	57	100.00	KOSPI	통신업	N	N	N	N	N	1469	7	2	0.48	27940892	19075	1.81	1462	1471	1462	1900	1024	1462	1464.79	1.11	2967	1524	1493	1462	1431	1400	1508	1446	597	438	500	1020	1	1	119368998	1754	-5.65	4.20	12	0.02	-260.00	350.00	2360	20241016	-37.75	800	20240627	83.62	2360	-37.75	20241016	800	83.62	20240627	2360	-37.75	20241016	800	83.62	20240627	0.07	N	006490	500	596 억	1323677	N	N	28	N	N
114	20241108	160207	57	100.00	KOSPI	통신업	N	N	N	N	N	1462	12	2	0.83	1535462501	1052458	44.47	1450	1493	1431	1885	1015	1450	1458.93	0.98	119020	1654	1551	1500	1397	1346	1526	1372	597	435	500	1010	1	1	119368998	1745	-5.62	4.18	12	0.88	-260.00	350.00	2360	20241016	-38.05	800	20240627	82.75	2360	-38.05	20241016	800	82.75	20240627	2360	-38.05	20241016	800	82.75	20240627	0.04	N	006490	500	596 억	1165149	N	N	28	N	N
115	20241108	150213	57	100.00	KOSPI	통신업	N	N	N	N	N	1464	14	2	0.97	1464548256	1003965	42.42	1450	1493	1431	1885	1015	1450	1458.76	0.98	113898	1654	1551	1500	1397	1346	1526	1372	597	435	500	1010	1	1	119368998	1748	-5.63	4.18	12	0.84	-260.00	350.00	2360	20241016	-37.97	800	20240627	83.00	2360	-37.97	20241016	800	83.00	20240627	2360	-37.97	20241016	800	83.00	20240627	0.04	N	006490	500	596 억	1165149	N	N	29	N	N
116	20241108	140210	57	100.00	KOSPI	통신업	N	N	N	N	N	1450	0	3	0.00	1318113858	903120	38.16	1450	1493	1431	1885	1015	1450	1459.51	0.98	92044	1654	1551	1500	1397	1346	1526	1372	597	435	500	1010	1	1	119368998	1731	-5.58	4.14	12	0.76	-260.00	350.00	2360	20241016	-38.56	800	20240627	81.25	2360	-38.56	20241016	800	81.25	20240627	2360	-38.56	20241016	800	81.25	20240627	0.04	N	006490	500	596 억	1165149	N	N	29	N	N
117	20241108	130211	57	100.00	KOSPI	통신업	N	N	N	N	N	1458	8	2	0.55	1026513124	702210	29.67	1450	1493	1431	1885	1015	1450	1461.83	0.98	66808	1654	1551	1500	1397	1346	1526	1372	597	435	500	1010	1	1	119368998	1740	-5.61	4.17	12	0.59	-260.00	350.00	2360	20241016	-38.22	800	20240627	82.25	2360	-38.22	20241016	800	82.25	20240627	2360	-38.22	20241016	800	82.25	20240627	0.04	N	006490	500	596 억	1165149	N	N	29	N	N
118	20241108	120212	57	100.00	KOSPI	통신업	N	N	N	N	N	1457	7	2	0.48	816178471	558662	23.60	1450	1493	1431	1885	1015	1450	1460.95	0.98	64695	1654	1551	1500	1397	1346	1526	1372	597	435	500	1010	1	1	119368998	1739	-5.60	4.16	12	0.47	-260.00	350.00	2360	20241016	-38.26	800	20240627	82.12	2360	-38.26	20241016	800	82.12	20240627	2360	-38.26	20241016	800	82.12	20240627	0.04	N	006490	500	596 억	1165149	N	N	29	N	N
119	20241108	110213	57	100.00	KOSPI	통신업	N	N	N	N	N	1452	2	2	0.14	710494159	485891	20.53	1450	1493	1431	1885	1015	1450	1462.25	0.98	45581	1654	1551	1500	1397	1346	1526	1372	597	435	500	1010	1	1	119368998	1733	-5.58	4.15	12	0.41	-260.00	350.00	2360	20241016	-38.47	800	20240627	81.50	2360	-38.47	20241016	800	81.50	20240627	2360	-38.47	20241016	800	81.50	20240627	0.04	N	006490	500	596 억	1165149	N	N	29	N	N
120	20241108	100212	57	100.00	KOSPI	통신업	N	N	N	N	N	1454	4	2	0.28	535803767	365383	15.44	1450	1493	1431	1885	1015	1450	1466.42	0.98	20477	1654	1551	1500	1397	1346	1526	1372	597	435	500	1010	1	1	119368998	1736	-5.59	4.15	12	0.31	-260.00	350.00	2360	20241016	-38.39	800	20240627	81.75	2360	-38.39	20241016	800	81.75	20240627	2360	-38.39	20241016	800	81.75	20240627	0.04	N	006490	500	596 억	1165149	N	N	29	N	N
121	20241108	090209	57	100.00	KOSPI	통신업	N	N	N	N	N	1440	-10	5	-0.69	53296216	36841	1.56	1450	1457	1431	1885	1015	1450	1446.65	0.98	8495	1654	1551	1500	1397	1346	1526	1372	597	435	500	1010	1	1	119368998	1719	-5.54	4.11	12	0.03	-260.00	350.00	2360	20241016	-38.98	800	20240627	80.00	2360	-38.98	20241016	800	80.00	20240627	2360	-38.98	20241016	800	80.00	20240627	0.04	N	006490	500	596 억	1165149	N	N	29	N	N
122	20241107	160210	57	100.00	KOSPI	통신업	N	N	N	N	N	1450	-178	5	-10.93	3511384357	2350110	23.27	1600	1603	1449	2115	1140	1628	1494.16	1.47	-538151	1893	1760	1617	1484	1341	1827	1551	597	487	500	1130	1	1	119368998	1731	-5.58	4.14	12	1.97	-260.00	350.00	2360	20241016	-38.56	800	20240627	81.25	2360	-38.56	20241016	800	81.25	20240627	2360	-38.56	20241016	800	81.25	20240627	0.04	N	006490	500	596 억	1750934	N	N	29	N	N
123	20241107	150210	57	100.00	KOSPI	통신업	N	N	N	N	N	1455	-173	5	-10.63	3297036860	2202615	21.81	1600	1603	1449	2115	1140	1628	1496.87	1.47	-537408	1893	1760	1617	1484	1341	1827	1551	597	487	500	1130	1	1	119368998	1737	-5.60	4.16	12	1.85	-260.00	350.00	2360	20241016	-38.35	800	20240627	81.88	2360	-38.35	20241016	800	81.88	20240627	2360	-38.35	20241016	800	81.88	20240627	0.04	N	006490	500	596 억	1750934	N	N	37	N	N
124	20241107	140213	57	100.00	KOSPI	통신업	N	N	N	N	N	1457	-171	5	-10.50	2968933788	1977024	19.58	1600	1603	1450	2115	1140	1628	1501.72	1.47	-506162	1893	1760	1617	1484	1341	1827	1551	597	487	500	1130	1	1	119368998	1739	-5.60	4.16	12	1.66	-260.00	350.00	2360	20241016	-38.26	800	20240627	82.12	2360	-38.26	20241016	800	82.12	20240627	2360	-38.26	20241016	800	82.12	20240627	0.04	N	006490	500	596 억	1750934	N	N	37	N	N
125	20241107	130212	57	100.00	KOSPI	통신업	N	N	N	N	N	1475	-153	5	-9.40	2631660353	1746005	17.29	1600	1603	1454	2115	1140	1628	1507.25	1.47	-401755	1893	1760	1617	1484	1341	1827	1551	597	487	500	1130	1	1	119368998	1761	-5.67	4.21	12	1.46	-260.00	350.00	2360	20241016	-37.50	800	20240627	84.38	2360	-37.50	20241016	800	84.38	20240627	2360	-37.50	20241016	800	84.38	20240627	0.04	N	006490	500	596 억	1750934	N	N	37	N	N
126	20241107	120211	57	100.00	KOSPI	통신업	N	N	N	N	N	1494	-134	5	-8.23	2432169735	1611143	15.95	1600	1603	1454	2115	1140	1628	1509.59	1.47	-365136	1893	1760	1617	1484	1341	1827	1551	597	487	500	1130	1	1	119368998	1783	-5.75	4.27	12	1.35	-260.00	350.00	2360	20241016	-36.69	800	20240627	86.75	2360	-36.69	20241016	800	86.75	20240627	2360	-36.69	20241016	800	86.75	20240627	0.04	N	006490	500	596 억	1750934	N	N	37	N	N
127	20241107	110211	57	100.00	KOSPI	통신업	N	N	N	N	N	1476	-152	5	-9.34	2066678313	1363069	13.50	1600	1603	1454	2115	1140	1628	1516.19	1.47	-328424	1893	1760	1617	1484	1341	1827	1551	597	487	500	1130	1	1	119368998	1762	-5.68	4.22	12	1.14	-260.00	350.00	2360	20241016	-37.46	800	20240627	84.50	2360	-37.46	20241016	800	84.50	20240627	2360	-37.46	20241016	800	84.50	20240627	0.04	N	006490	500	596 억	1750934	N	N	37	N	N
128	20241107	100210	57	100.00	KOSPI	통신업	N	N	N	N	N	1500	-128	5	-7.86	1525025274	995529	9.86	1600	1603	1480	2115	1140	1628	1531.87	1.47	-252680	1893	1760	1617	1484	1341	1827	1551	597	487	500	1130	1	1	119368998	1791	-5.77	4.29	12	0.83	-260.00	350.00	2360	20241016	-36.44	800	20240627	87.50	2360	-36.44	20241016	800	87.50	20240627	2360	-36.44	20241016	800	87.50	20240627	0.04	N	006490	500	596 억	1750934	N	N	37	N	N
129	20241107	090210	57	100.00	KOSPI	통신업	N	N	N	N	N	1568	-60	5	-3.69	150835527	95129	0.94	1600	1603	1567	2115	1140	1628	1585.59	1.47	-30044	1893	1760	1617	1484	1341	1827	1551	597	487	500	1130	1	1	119368998	1872	-6.03	4.48	12	0.08	-260.00	350.00	2360	20241016	-33.56	800	20240627	96.00	2360	-33.56	20241016	800	96.00	20240627	2360	-33.56	20241016	800	96.00	20240627	0.04	N	006490	500	596 억	1750934	N	N	37	N	N
130	20241106	160211	57	100.00	KOSPI	통신업	N	N	N	N	N	1628	123	2	8.17	16660066262	10077615	1158.03	1506	1750	1474	1956	1054	1505	1653.19	1.69	-122298	1567	1536	1487	1456	1407	1551	1471	597	451	500	1050	1	1	119368998	1943	-6.26	4.65	12	8.44	-260.00	350.00	2360	20241016	-31.02	800	20240627	103.50	2360	-31.02	20241016	800	103.50	20240627	2360	-31.02	20241016	800	103.50	20240627	0.04	N	006490	500	596 억	2018072	N	N	37	N	N
131	20241106	150216	57	100.00	KOSPI	통신업	N	N	N	N	N	1598	93	2	6.18	16389358555	9909532	1138.71	1506	1750	1474	1956	1054	1505	1653.90	1.69	-95642	1567	1536	1487	1456	1407	1551	1471	597	451	500	1050	1	1	119368998	1908	-6.15	4.57	12	8.30	-260.00	350.00	2360	20241016	-32.29	800	20240627	99.75	2360	-32.29	20241016	800	99.75	20240627	2360	-32.29	20241016	800	99.75	20240627	0.04	N	006490	500	596 억	2018072	N	N	9	N	N
132	20241106	140216	57	100.00	KOSPI	통신업	N	N	N	N	N	1621	116	2	7.71	15704976356	9481967	1089.58	1506	1750	1474	1956	1054	1505	1656.30	1.69	-124892	1567	1536	1487	1456	1407	1551	1471	597	451	500	1050	1	1	119368998	1935	-6.23	4.63	12	7.94	-260.00	350.00	2360	20241016	-31.31	800	20240627	102.62	2360	-31.31	20241016	800	102.62	20240627	2360	-31.31	20241016	800	102.62	20240627	0.04	N	006490	500	596 억	2018072	N	N	9	N	N
133	20241106	130215	57	100.00	KOSPI	통신업	N	N	N	N	N	1644	139	2	9.24	15156715878	9144285	1050.78	1506	1750	1474	1956	1054	1505	1657.51	1.69	-151593	1567	1536	1487	1456	1407	1551	1471	597	451	500	1050	1	1	119368998	1962	-6.32	4.70	12	7.66	-260.00	350.00	2360	20241016	-30.34	800	20240627	105.50	2360	-30.34	20241016	800	105.50	20240627	2360	-30.34	20241016	800	105.50	20240627	0.04	N	006490	500	596 억	2018072	N	N	9	N	N
134	20241106	120210	57	100.00	KOSPI	통신업	N	N	N	N	N	1658	153	2	10.17	13946433319	8400710	965.33	1506	1750	1474	1956	1054	1505	1660.15	1.69	-341318	1567	1536	1487	1456	1407	1551	1471	597	451	500	1050	1	1	119368998	1979	-6.38	4.74	12	7.04	-260.00	350.00	2360	20241016	-29.75	800	20240627	107.25	2360	-29.75	20241016	800	107.25	20240627	2360	-29.75	20241016	800	107.25	20240627	0.04	N	006490	500	596 억	2018072	N	N	9	N	N
135	20241106	110212	57	100.00	KOSPI	통신업	N	N	N	N	N	1689	184	2	12.23	12085214726	7286695	837.32	1506	1750	1474	1956	1054	1505	1658.53	1.69	-463697	1567	1536	1487	1456	1407	1551	1471	597	451	500	1050	1	1	119368998	2016	-6.50	4.83	12	6.10	-260.00	350.00	2360	20241016	-28.43	800	20240627	111.13	2360	-28.43	20241016	800	111.13	20240627	2360	-28.43	20241016	800	111.13	20240627	0.04	N	006490	500	596 억	2018072	N	N	9	N	N
136	20241106	100212	57	100.00	KOSPI	통신업	N	N	N	N	N	1600	95	2	6.31	3872881906	2425817	278.75	1506	1655	1474	1956	1054	1505	1596.53	1.69	-224889	1567	1536	1487	1456	1407	1551	1471	597	451	500	1050	1	1	119368998	1910	-6.15	4.57	12	2.03	-260.00	350.00	2360	20241016	-32.20	800	20240627	100.00	2360	-32.20	20241016	800	100.00	20240627	2360	-32.20	20241016	800	100.00	20240627	0.04	N	006490	500	596 억	2018072	N	N	9	N	N
137	20241106	090212	57	100.00	KOSPI	통신업	N	N	N	N	N	1509	4	2	0.27	38086493	25390	2.92	1506	1510	1474	1956	1054	1505	1500.06	1.69	-5680	1567	1536	1487	1456	1407	1551	1471	597	451	500	1050	1	1	119368998	1801	-5.80	4.31	12	0.02	-260.00	350.00	2360	20241016	-36.06	800	20240627	88.62	2360	-36.06	20241016	800	88.62	20240627	2360	-36.06	20241016	800	88.62	20240627	0.04	N	006490	500	596 억	2018072	N	N	9	N	N
138	20241105	160209	57	100.00	KOSPI	통신업	N	N	N	N	N	1505	7	2	0.47	1284712564	866996	52.04	1460	1518	1438	1947	1049	1498	1481.76	1.67	28134	1656	1576	1493	1413	1330	1535	1372	597	449	500	1040	1	1	119368998	1797	-5.79	4.30	12	0.73	-260.00	350.00	2360	20241016	-36.23	800	20240627	88.12	2360	-36.23	20241016	800	88.12	20240627	2360	-36.23	20241016	800	88.12	20240627	0.04	N	006490	500	596 억	1994266	N	N	9	N	N
139	20241105	150211	57	100.00	KOSPI	통신업	N	N	N	N	N	1470	-28	5	-1.87	1141535307	770543	46.25	1460	1518	1438	1947	1049	1498	1481.47	1.67	35882	1656	1576	1493	1413	1330	1535	1372	597	449	500	1040	1	1	119368998	1755	-5.65	4.20	12	0.65	-260.00	350.00	2360	20241016	-37.71	800	20240627	83.75	2360	-37.71	20241016	800	83.75	20240627	2360	-37.71	20241016	800	83.75	20240627	0.04	N	006490	500	596 억	1994266	N	N	6	N	N
140	20241105	140209	57	100.00	KOSPI	통신업	N	N	N	N	N	1477	-21	5	-1.40	1037096394	699800	42.01	1460	1518	1438	1947	1049	1498	1481.99	1.67	34609	1656	1576	1493	1413	1330	1535	1372	597	449	500	1040	1	1	119368998	1763	-5.68	4.22	12	0.59	-260.00	350.00	2360	20241016	-37.42	800	20240627	84.62	2360	-37.42	20241016	800	84.62	20240627	2360	-37.42	20241016	800	84.62	20240627	0.04	N	006490	500	596 억	1994266	N	N	6	N	N
141	20241105	130210	57	100.00	KOSPI	통신업	N	N	N	N	N	1484	-14	5	-0.93	835744023	562522	33.77	1460	1518	1438	1947	1049	1498	1485.71	1.67	34086	1656	1576	1493	1413	1330	1535	1372	597	449	500	1040	1	1	119368998	1771	-5.71	4.24	12	0.47	-260.00	350.00	2360	20241016	-37.12	800	20240627	85.50	2360	-37.12	20241016	800	85.50	20240627	2360	-37.12	20241016	800	85.50	20240627	0.04	N	006490	500	596 억	1994266	N	N	6	N	N
142	20241105	120210	57	100.00	KOSPI	통신업	N	N	N	N	N	1480	-18	5	-1.20	759641205	511048	30.68	1460	1518	1438	1947	1049	1498	1486.44	1.67	39636	1656	1576	1493	1413	1330	1535	1372	597	449	500	1040	1	1	119368998	1767	-5.69	4.23	12	0.43	-260.00	350.00	2360	20241016	-37.29	800	20240627	85.00	2360	-37.29	20241016	800	85.00	20240627	2360	-37.29	20241016	800	85.00	20240627	0.04	N	006490	500	596 억	1994266	N	N	6	N	N
143	20241105	110206	57	100.00	KOSPI	통신업	N	N	N	N	N	1495	-3	5	-0.20	607085283	408166	24.50	1460	1518	1438	1947	1049	1498	1487.35	1.67	34841	1656	1576	1493	1413	1330	1535	1372	597	449	500	1040	1	1	119368998	1785	-5.75	4.27	12	0.34	-260.00	350.00	2360	20241016	-36.65	800	20240627	86.88	2360	-36.65	20241016	800	86.88	20240627	2360	-36.65	20241016	800	86.88	20240627	0.04	N	006490	500	596 억	1994266	N	N	6	N	N
144	20241105	100209	57	100.00	KOSPI	통신업	N	N	N	N	N	1493	-5	5	-0.33	407752884	274775	16.49	1460	1518	1438	1947	1049	1498	1483.95	1.67	26282	1656	1576	1493	1413	1330	1535	1372	597	449	500	1040	1	1	119368998	1782	-5.74	4.27	12	0.23	-260.00	350.00	2360	20241016	-36.74	800	20240627	86.62	2360	-36.74	20241016	800	86.62	20240627	2360	-36.74	20241016	800	86.62	20240627	0.04	N	006490	500	596 억	1994266	N	N	6	N	N
145	20241105	090207	57	100.00	KOSPI	통신업	N	N	N	N	N	1460	-38	5	-2.54	50228872	34232	2.05	1460	1498	1438	1947	1049	1498	1467.31	1.67	-11527	1656	1576	1493	1413	1330	1535	1372	597	449	500	1040	1	1	119368998	1743	-5.62	4.17	12	0.03	-260.00	350.00	2360	20241016	-38.14	800	20240627	82.50	2360	-38.14	20241016	800	82.50	20240627	2360	-38.14	20241016	800	82.50	20240627	0.04	N	006490	500	596 억	1994266	N	N	6	N	N
146	20241104	160207	57	100.00	KOSPI	통신업	N	N	N	N	N	1498	-25	5	-1.64	2443463406	1660502	116.69	1540	1573	1410	1979	1067	1523	1471.46	1.84	-197562	1587	1555	1502	1470	1417	1571	1486	597	456	500	1060	1	1	119368998	1788	-5.76	4.28	12	1.39	-260.00	350.00	2360	20241016	-36.53	800	20240627	87.25	2360	-36.53	20241016	800	87.25	20240627	2360	-36.53	20241016	800	87.25	20240627	0.04	N	006490	500	596 억	2196270	N	N	6	N	N
147	20241104	150211	57	100.00	KOSPI	통신업	N	N	N	N	N	1487	-36	5	-2.36	2284313003	1553998	109.20	1540	1573	1410	1979	1067	1523	1469.96	1.84	-229229	1587	1555	1502	1470	1417	1571	1486	597	456	500	1060	1	1	119368998	1775	-5.72	4.25	12	1.30	-260.00	350.00	2360	20241016	-36.99	800	20240627	85.88	2360	-36.99	20241016	800	85.88	20240627	2360	-36.99	20241016	800	85.88	20240627	0.04	N	006490	500	596 억	2196270	N	N	5	N	N
148	20241104	140208	57	100.00	KOSPI	통신업	N	N	N	N	N	1485	-38	5	-2.50	2178826453	1482901	104.21	1540	1573	1410	1979	1067	1523	1469.30	1.84	-228011	1587	1555	1502	1470	1417	1571	1486	597	456	500	1060	1	1	119368998	1773	-5.71	4.24	12	1.24	-260.00	350.00	2360	20241016	-37.08	800	20240627	85.62	2360	-37.08	20241016	800	85.62	20240627	2360	-37.08	20241016	800	85.62	20240627	0.04	N	006490	500	596 억	2196270	N	N	5	N	N
149	20241104	130151	57	100.00	KOSPI	통신업	N	N	N	N	N	1471	-52	5	-3.41	1936951276	1319123	92.70	1540	1573	1410	1979	1067	1523	1468.36	1.84	-257686	1587	1555	1502	1470	1417	1571	1486	597	456	500	1060	1	1	119368998	1756	-5.66	4.20	12	1.11	-260.00	350.00	2360	20241016	-37.67	800	20240627	83.88	2360	-37.67	20241016	800	83.88	20240627	2360	-37.67	20241016	800	83.88	20240627	0.04	N	006490	500	596 억	2196270	N	N	5	N	N
150	20241104	120206	57	100.00	KOSPI	통신업	N	N	N	N	N	1497	-26	5	-1.71	1836182122	1250970	87.91	1540	1573	1410	1979	1067	1523	1467.81	1.84	-258810	1587	1555	1502	1470	1417	1571	1486	597	456	500	1060	1	1	119368998	1787	-5.76	4.28	12	1.05	-260.00	350.00	2360	20241016	-36.57	800	20240627	87.12	2360	-36.57	20241016	800	87.12	20240627	2360	-36.57	20241016	800	87.12	20240627	0.04	N	006490	500	596 억	2196270	N	N	5	N	N
151	20241104	110206	57	100.00	KOSPI	통신업	N	N	N	N	N	1474	-49	5	-3.22	1655936313	1129497	79.37	1540	1573	1410	1979	1067	1523	1466.08	1.84	-248024	1587	1555	1502	1470	1417	1571	1486	597	456	500	1060	1	1	119368998	1759	-5.67	4.21	12	0.95	-260.00	350.00	2360	20241016	-37.54	800	20240627	84.25	2360	-37.54	20241016	800	84.25	20240627	2360	-37.54	20241016	800	84.25	20240627	0.04	N	006490	500	596 억	2196270	N	N	5	N	N
152	20241104	100205	57	100.00	KOSPI	통신업	N	N	N	N	N	1454	-69	5	-4.53	1427055307	972531	68.34	1540	1573	1410	1979	1067	1523	1467.36	1.84	-229878	1587	1555	1502	1470	1417	1571	1486	597	456	500	1060	1	1	119368998	1736	-5.59	4.15	12	0.81	-260.00	350.00	2360	20241016	-38.39	800	20240627	81.75	2360	-38.39	20241016	800	81.75	20240627	2360	-38.39	20241016	800	81.75	20240627	0.04	N	006490	500	596 억	2196270	N	N	5	N	N
153	20241104	090205	57	100.00	KOSPI	통신업	N	N	N	N	N	1531	8	2	0.53	70053674	45891	3.22	1540	1540	1511	1979	1067	1523	1526.52	1.84	-18030	1587	1555	1502	1470	1417	1571	1486	597	456	500	1060	1	1	119368998	1828	-5.89	4.37	12	0.04	-260.00	350.00	2360	20241016	-35.13	800	20240627	91.38	2360	-35.13	20241016	800	91.38	20240627	2360	-35.13	20241016	800	91.38	20240627	0.04	N	006490	500	596 억	2196270	N	N	5	N	N
154	20241101	160201	57	100.00	KOSPI	통신업	N	N	N	N	N	1523	27	2	1.80	2102054702	1409656	63.79	1470	1534	1449	1944	1048	1496	1491.02	1.90	-76808	1598	1547	1479	1428	1360	1572	1453	597	448	500	1040	1	1	119368998	1818	-5.86	4.35	12	1.18	-260.00	350.00	2360	20241016	-35.47	800	20240627	90.38	2360	-35.47	20241016	800	90.38	20240627	2360	-35.47	20241016	800	90.38	20240627	0.06	N	006490	500	596 억	2273420	N	N	5	N	N
155	20241101	150206	57	100.00	KOSPI	통신업	N	N	N	N	N	1512	16	2	1.07	1801564566	1211297	54.82	1470	1534	1449	1944	1048	1496	1487.30	1.90	-94331	1598	1547	1479	1428	1360	1572	1453	597	448	500	1040	1	1	119368998	1805	-5.82	4.32	12	1.01	-260.00	350.00	2360	20241016	-35.93	800	20240627	89.00	2360	-35.93	20241016	800	89.00	20240627	2360	-35.93	20241016	800	89.00	20240627	0.06	N	006490	500	596 억	2273420	N	N	4	N	N
156	20241101	140203	57	100.00	KOSPI	통신업	N	N	N	N	N	1500	4	2	0.27	1508094058	1016067	45.98	1470	1534	1449	1944	1048	1496	1484.24	1.90	-111556	1598	1547	1479	1428	1360	1572	1453	597	448	500	1040	1	1	119368998	1791	-5.77	4.29	12	0.85	-260.00	350.00	2360	20241016	-36.44	800	20240627	87.50	2360	-36.44	20241016	800	87.50	20240627	2360	-36.44	20241016	800	87.50	20240627	0.06	N	006490	500	596 억	2273420	N	N	4	N	N
157	20241101	130214	57	100.00	KOSPI	통신업	N	N	N	N	N	1497	1	2	0.07	1314717015	886875	40.13	1470	1534	1449	1944	1048	1496	1482.41	1.90	-86210	1598	1547	1479	1428	1360	1572	1453	597	448	500	1040	1	1	119368998	1787	-5.76	4.28	12	0.74	-260.00	350.00	2360	20241016	-36.57	800	20240627	87.12	2360	-36.57	20241016	800	87.12	20240627	2360	-36.57	20241016	800	87.12	20240627	0.06	N	006490	500	596 억	2273420	N	N	4	N	N
158	20241101	120216	57	100.00	KOSPI	통신업	N	N	N	N	N	1471	-25	5	-1.67	1153608546	778477	35.23	1470	1534	1449	1944	1048	1496	1481.87	1.90	-75658	1598	1547	1479	1428	1360	1572	1453	597	448	500	1040	1	1	119368998	1756	-5.66	4.20	12	0.65	-260.00	350.00	2360	20241016	-37.67	800	20240627	83.88	2360	-37.67	20241016	800	83.88	20240627	2360	-37.67	20241016	800	83.88	20240627	0.06	N	006490	500	596 억	2273420	N	N	4	N	N
159	20241101	110214	57	100.00	KOSPI	통신업	N	N	N	N	N	1473	-23	5	-1.54	1003104211	675881	30.59	1470	1534	1449	1944	1048	1496	1484.14	1.90	-83941	1598	1547	1479	1428	1360	1572	1453	597	448	500	1040	1	1	119368998	1758	-5.67	4.21	12	0.57	-260.00	350.00	2360	20241016	-37.58	800	20240627	84.12	2360	-37.58	20241016	800	84.12	20240627	2360	-37.58	20241016	800	84.12	20240627	0.06	N	006490	500	596 억	2273420	N	N	4	N	N
160	20241101	100215	57	100.00	KOSPI	통신업	N	N	N	N	N	1477	-19	5	-1.27	726984058	487723	22.07	1470	1534	1449	1944	1048	1496	1490.56	1.90	-58937	1598	1547	1479	1428	1360	1572	1453	597	448	500	1040	1	1	119368998	1763	-5.68	4.22	12	0.41	-260.00	350.00	2360	20241016	-37.42	800	20240627	84.62	2360	-37.42	20241016	800	84.62	20240627	2360	-37.42	20241016	800	84.62	20240627	0.06	N	006490	500	596 억	2273420	N	N	4	N	N
161	20241101	090214	57	100.00	KOSPI	통신업	N	N	N	N	N	1455	-41	5	-2.74	40692591	27868	1.26	1470	1470	1455	1944	1048	1496	1459.87	1.90	400	1598	1547	1479	1428	1360	1572	1453	597	448	500	1040	1	1	119368998	1737	-5.60	4.16	12	0.02	-260.00	350.00	2360	20241016	-38.35	800	20240627	81.88	2360	-38.35	20241016	800	81.88	20240627	2360	-38.35	20241016	800	81.88	20240627	0.06	N	006490	500	596 억	2273420	N	N	4	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History