KissMeData/126560/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160845	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3580	-10	5	-0.28	776782170	221160	252.72	3555	3580	3350	4665	2515	3590	3512.30	2.73	8676	8874	3650	3620	3570	3540	3490	3635	3555	551	1075	500	2650	5	1	110202945	3945	-210.59	0.53	12	0.20	-17.00	6724.00	4955	20240503	-27.75	2530	20230727	41.50	4955	-27.75	20240503	2920	22.60	20240117	4955	-27.75	20240503	2530	41.50	20230727	1.01	N	126560	500	551 억		1474823	N	N	68	N	00	N
3	20240628	150858	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3500	-90	5	-2.51	734510775	209203	239.05	3555	3580	3350	4665	2515	3590	3511.00	2.73	9718	9718	3650	3620	3570	3540	3490	3635	3555	551	1075	500	2650	5	1	110202945	3857	-205.88	0.52	12	0.19	-17.00	6724.00	4955	20240503	-29.36	2530	20230727	38.34	4955	-29.36	20240503	2920	19.86	20240117	4955	-29.36	20240503	2530	38.34	20230727	1.01	N	126560	500	551 억		1475865	N	N	68	N	00	N
4	20240628	140856	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3500	-90	5	-2.51	668776260	190446	217.62	3555	3580	3350	4665	2515	3590	3511.63	2.74	12245	12115	3650	3620	3570	3540	3490	3635	3555	551	1075	500	2650	5	1	110202945	3857	-205.88	0.52	12	0.17	-17.00	6724.00	4955	20240503	-29.36	2530	20230727	38.34	4955	-29.36	20240503	2920	19.86	20240117	4955	-29.36	20240503	2530	38.34	20230727	1.01	N	126560	500	551 억		1478392	N	N	68	N	00	N
5	20240628	130856	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3500	-90	5	-2.51	615168940	175135	200.12	3555	3580	3350	4665	2515	3590	3512.54	2.74	14223	14223	3650	3620	3570	3540	3490	3635	3555	551	1075	500	2650	5	1	110202945	3857	-205.88	0.52	12	0.16	-17.00	6724.00	4955	20240503	-29.36	2530	20230727	38.34	4955	-29.36	20240503	2920	19.86	20240117	4955	-29.36	20240503	2530	38.34	20230727	1.01	N	126560	500	551 억		1480370	N	N	68	N	00	N
6	20240628	120855	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3505	-85	5	-2.37	535128170	152269	174.00	3555	3580	3350	4665	2515	3590	3514.36	2.74	12536	12731	3650	3620	3570	3540	3490	3635	3555	551	1075	500	2650	5	1	110202945	3863	-206.18	0.52	12	0.14	-17.00	6724.00	4955	20240503	-29.26	2530	20230727	38.54	4955	-29.26	20240503	2920	20.03	20240117	4955	-29.26	20240503	2530	38.54	20230727	1.01	N	126560	500	551 억		1478683	N	N	68	N	00	N
7	20240628	110840	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3510	-80	5	-2.23	471627975	134158	153.30	3555	3580	3350	4665	2515	3590	3515.47	2.74	10900	10700	3650	3620	3570	3540	3490	3635	3555	551	1075	500	2650	5	1	110202945	3868	-206.47	0.52	12	0.12	-17.00	6724.00	4955	20240503	-29.16	2530	20230727	38.74	4955	-29.16	20240503	2920	20.21	20240117	4955	-29.16	20240503	2530	38.74	20230727	1.01	N	126560	500	551 억		1477047	N	N	68	N	00	N
8	20240628	100837	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3535	-55	5	-1.53	339113460	96438	110.20	3555	3580	3350	4665	2515	3590	3516.39	2.73	8672	7808	3650	3620	3570	3540	3490	3635	3555	551	1075	500	2650	5	1	110202945	3896	-207.94	0.53	12	0.09	-17.00	6724.00	4955	20240503	-28.66	2530	20230727	39.72	4955	-28.66	20240503	2920	21.06	20240117	4955	-28.66	20240503	2530	39.72	20230727	1.01	N	126560	500	551 억		1474819	N	N	68	N	00	N
9	20240628	090838	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3550	-40	5	-1.11	17342170	4870	5.56	3555	3580	3545	4665	2515	3590	3561.02	2.71	-4311	-4311	3650	3620	3570	3540	3490	3635	3555	551	1075	500	2650	5	1	110202945	3912	-208.82	0.53	12	0.00	-17.00	6724.00	4955	20240503	-28.36	2530	20230727	40.32	4955	-28.36	20240503	2920	21.58	20240117	4955	-28.36	20240503	2530	40.32	20230727	1.01	N	126560	500	551 억		1461836	N	N	68	N	00	N
10	20240627	160832	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3590	20	2	0.56	308928735	86892	26.42	3525	3600	3520	4640	2500	3570	3555.26	2.72	-10459	-10360	3693	3631	3588	3526	3483	3610	3505	551	1070	500	2640	5	1	110202945	3956	-211.18	0.53	12	0.08	-17.00	6724.00	4955	20240503	-27.55	2530	20230727	41.90	4955	-27.55	20240503	2920	22.95	20240117	4955	-27.55	20240503	2530	41.90	20230727	1.01	N	126560	500	551 억		1466147	N	N	68	N	00	N
11	20240627	150839	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3540	-30	5	-0.84	276754250	77850	23.67	3525	3600	3520	4640	2500	3570	3554.97	2.72	-8032	-8049	3693	3631	3588	3526	3483	3610	3505	551	1070	500	2640	5	1	110202945	3901	-208.24	0.53	12	0.07	-17.00	6724.00	4955	20240503	-28.56	2530	20230727	39.92	4955	-28.56	20240503	2920	21.23	20240117	4955	-28.56	20240503	2530	39.92	20230727	1.01	N	126560	500	551 억		1468574	N	N	122	N	00	N
12	20240627	140836	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3545	-25	5	-0.70	233470390	65690	19.98	3525	3595	3520	4640	2500	3570	3554.12	2.73	-1945	-2135	3693	3631	3588	3526	3483	3610	3505	551	1070	500	2640	5	1	110202945	3907	-208.53	0.53	12	0.06	-17.00	6724.00	4955	20240503	-28.46	2530	20230727	40.12	4955	-28.46	20240503	2920	21.40	20240117	4955	-28.46	20240503	2530	40.12	20230727	1.01	N	126560	500	551 억		1474661	N	N	122	N	00	N
13	20240627	130836	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3525	-45	5	-1.26	184908715	51931	15.79	3525	3595	3520	4640	2500	3570	3560.66	2.73	-4328	-4345	3693	3631	3588	3526	3483	3610	3505	551	1070	500	2640	5	1	110202945	3885	-207.35	0.52	12	0.05	-17.00	6724.00	4955	20240503	-28.86	2530	20230727	39.33	4955	-28.86	20240503	2920	20.72	20240117	4955	-28.86	20240503	2530	39.33	20230727	1.01	N	126560	500	551 억		1472278	N	N	122	N	00	N
14	20240627	120838	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3555	-15	5	-0.42	146657755	41105	12.50	3525	3595	3525	4640	2500	3570	3567.88	2.73	-2115	-2132	3693	3631	3588	3526	3483	3610	3505	551	1070	500	2640	5	1	110202945	3918	-209.12	0.53	12	0.04	-17.00	6724.00	4955	20240503	-28.25	2530	20230727	40.51	4955	-28.25	20240503	2920	21.75	20240117	4955	-28.25	20240503	2530	40.51	20230727	1.01	N	126560	500	551 억		1474491	N	N	122	N	00	N
15	20240627	110838	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3585	15	2	0.42	54545555	15346	4.67	3525	3585	3525	4640	2500	3570	3554.38	2.74	400	383	3693	3631	3588	3526	3483	3610	3505	551	1070	500	2640	5	1	110202945	3951	-210.88	0.53	12	0.01	-17.00	6724.00	4955	20240503	-27.65	2530	20230727	41.70	4955	-27.65	20240503	2920	22.77	20240117	4955	-27.65	20240503	2530	41.70	20230727	1.01	N	126560	500	551 억		1477006	N	N	122	N	00	N
16	20240627	100837	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3565	-5	5	-0.14	44057480	12414	3.78	3525	3580	3525	4640	2500	3570	3549.02	2.74	1183	1166	3693	3631	3588	3526	3483	3610	3505	551	1070	500	2640	5	1	110202945	3929	-209.71	0.53	12	0.01	-17.00	6724.00	4955	20240503	-28.05	2530	20230727	40.91	4955	-28.05	20240503	2920	22.09	20240117	4955	-28.05	20240503	2530	40.91	20230727	1.01	N	126560	500	551 억		1477789	N	N	122	N	00	N
17	20240627	090836	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3560	-10	5	-0.28	12174440	3439	1.05	3525	3570	3525	4640	2500	3570	3540.11	2.74	1674	1495	3693	3631	3588	3526	3483	3610	3505	551	1070	500	2640	5	1	110202945	3923	-209.41	0.53	12	0.00	-17.00	6724.00	4955	20240503	-28.15	2530	20230727	40.71	4955	-28.15	20240503	2920	21.92	20240117	4955	-28.15	20240503	2530	40.71	20230727	1.01	N	126560	500	551 억		1478280	N	N	122	N	00	N
18	20240626	160834	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3570	-65	5	-1.79	721250285	201582	352.21	3635	3650	3545	4725	2545	3635	3577.96	2.73	-11442	-11401	3718	3676	3638	3596	3558	3657	3577	551	1090	500	2680	5	1	110202945	3934	-210.00	0.53	12	0.18	-17.00	6724.00	4955	20240503	-27.95	2530	20230727	41.11	4955	-27.95	20240503	2920	22.26	20240117	4955	-27.95	20240503	2530	41.11	20230727	1.00	N	126560	500	551 억		1476606	N	N	122	N	00	N
19	20240626	150837	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3570	-65	5	-1.79	641954480	179389	313.44	3635	3650	3545	4725	2545	3635	3578.56	2.75	-5511	-5511	3718	3676	3638	3596	3558	3657	3577	551	1090	500	2680	5	1	110202945	3934	-210.00	0.53	12	0.16	-17.00	6724.00	4955	20240503	-27.95	2530	20230727	41.11	4955	-27.95	20240503	2920	22.26	20240117	4955	-27.95	20240503	2530	41.11	20230727	1.00	N	126560	500	551 억		1482537	N	N	211	N	00	N
20	20240626	140834	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3600	-35	5	-0.96	589662505	164753	287.86	3635	3650	3545	4725	2545	3635	3579.07	2.75	-3607	-3607	3718	3676	3638	3596	3558	3657	3577	551	1090	500	2680	5	1	110202945	3967	-211.76	0.54	12	0.15	-17.00	6724.00	4955	20240503	-27.35	2530	20230727	42.29	4955	-27.35	20240503	2920	23.29	20240117	4955	-27.35	20240503	2530	42.29	20230727	1.00	N	126560	500	551 억		1484441	N	N	211	N	00	N
21	20240626	130836	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3580	-55	5	-1.51	565956610	158135	276.30	3635	3650	3545	4725	2545	3635	3578.95	2.75	-3607	-2798	3718	3676	3638	3596	3558	3657	3577	551	1090	500	2680	5	1	110202945	3945	-210.59	0.53	12	0.14	-17.00	6724.00	4955	20240503	-27.75	2530	20230727	41.50	4955	-27.75	20240503	2920	22.60	20240117	4955	-27.75	20240503	2530	41.50	20230727	1.00	N	126560	500	551 억		1484441	N	N	211	N	00	N
22	20240626	120835	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3545	-90	5	-2.48	550268510	153737	268.62	3635	3650	3545	4725	2545	3635	3579.28	2.75	-3780	-2971	3718	3676	3638	3596	3558	3657	3577	551	1090	500	2680	5	1	110202945	3907	-208.53	0.53	12	0.14	-17.00	6724.00	4955	20240503	-28.46	2530	20230727	40.12	4955	-28.46	20240503	2920	21.40	20240117	4955	-28.46	20240503	2530	40.12	20230727	1.00	N	126560	500	551 억		1484268	N	N	211	N	00	N
23	20240626	110836	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3570	-65	5	-1.79	461960160	128915	225.25	3635	3650	3550	4725	2545	3635	3583.45	2.75	-3668	-2859	3718	3676	3638	3596	3558	3657	3577	551	1090	500	2680	5	1	110202945	3934	-210.00	0.53	12	0.12	-17.00	6724.00	4955	20240503	-27.95	2530	20230727	41.11	4955	-27.95	20240503	2920	22.26	20240117	4955	-27.95	20240503	2530	41.11	20230727	1.00	N	126560	500	551 억		1484380	N	N	211	N	00	N
24	20240626	100834	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3585	-50	5	-1.38	185146980	51418	89.84	3635	3650	3580	4725	2545	3635	3600.82	2.74	-6153	-6153	3718	3676	3638	3596	3558	3657	3577	551	1090	500	2680	5	1	110202945	3951	-210.88	0.53	12	0.05	-17.00	6724.00	4955	20240503	-27.65	2530	20230727	41.70	4955	-27.65	20240503	2920	22.77	20240117	4955	-27.65	20240503	2530	41.70	20230727	1.00	N	126560	500	551 억		1481895	N	N	211	N	00	N
25	20240626	090836	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3635	0	3	0.00	4527320	1249	2.18	3635	3635	3620	4725	2545	3635	3624.76	2.75	-1068	-1068	3718	3676	3638	3596	3558	3657	3577	551	1090	500	2680	5	1	110202945	4006	-213.82	0.54	12	0.00	-17.00	6724.00	4955	20240503	-26.64	2530	20230727	43.68	4955	-26.64	20240503	2920	24.49	20240117	4955	-26.64	20240503	2530	43.68	20230727	1.00	N	126560	500	551 억		1486980	N	N	211	N	00	N
26	20240625	160833	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3635	-25	5	-0.68	207580270	57129	58.25	3650	3680	3600	4755	2565	3660	3633.54	2.76	-2880	-3778	3770	3715	3680	3625	3590	3697	3607	551	1095	500	2700	5	1	110202945	4006	-213.82	0.54	12	0.05	-17.00	6724.00	4955	20240503	-26.64	2530	20230727	43.68	4955	-26.64	20240503	2920	24.49	20240117	4955	-26.64	20240503	2530	43.68	20230727	1.02	N	126560	500	551 억		1488046	N	N	211	N	00	N
27	20240625	150831	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3635	-25	5	-0.68	144835300	39889	40.67	3650	3680	3600	4755	2565	3660	3630.96	2.76	-843	-1738	3770	3715	3680	3625	3590	3697	3607	551	1095	500	2700	5	1	110202945	4006	-213.82	0.54	12	0.04	-17.00	6724.00	4955	20240503	-26.64	2530	20230727	43.68	4955	-26.64	20240503	2920	24.49	20240117	4955	-26.64	20240503	2530	43.68	20230727	1.02	N	126560	500	551 억		1490083	N	N	311	N	00	N
28	20240625	140834	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3645	-15	5	-0.41	122929545	33870	34.53	3650	3680	3600	4755	2565	3660	3629.45	2.76	223	-543	3770	3715	3680	3625	3590	3697	3607	551	1095	500	2700	5	1	110202945	4017	-214.41	0.54	12	0.03	-17.00	6724.00	4955	20240503	-26.44	2530	20230727	44.07	4955	-26.44	20240503	2920	24.83	20240117	4955	-26.44	20240503	2530	44.07	20230727	1.02	N	126560	500	551 억		1491149	N	N	311	N	00	N
29	20240625	130835	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3645	-15	5	-0.41	115065605	31712	32.33	3650	3680	3600	4755	2565	3660	3628.46	2.76	223	-414	3770	3715	3680	3625	3590	3697	3607	551	1095	500	2700	5	1	110202945	4017	-214.41	0.54	12	0.03	-17.00	6724.00	4955	20240503	-26.44	2530	20230727	44.07	4955	-26.44	20240503	2920	24.83	20240117	4955	-26.44	20240503	2530	44.07	20230727	1.02	N	126560	500	551 억		1491149	N	N	311	N	00	N
30	20240625	120837	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3640	-20	5	-0.55	111291985	30677	31.28	3650	3680	3600	4755	2565	3660	3627.86	2.76	223	-256	3770	3715	3680	3625	3590	3697	3607	551	1095	500	2700	5	1	110202945	4011	-214.12	0.54	12	0.03	-17.00	6724.00	4955	20240503	-26.54	2530	20230727	43.87	4955	-26.54	20240503	2920	24.66	20240117	4955	-26.54	20240503	2530	43.87	20230727	1.02	N	126560	500	551 억		1491149	N	N	311	N	00	N
31	20240625	110836	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3650	-10	5	-0.27	103329195	28491	29.05	3650	3680	3600	4755	2565	3660	3626.73	2.76	228	-104	3770	3715	3680	3625	3590	3697	3607	551	1095	500	2700	5	1	110202945	4022	-214.71	0.54	12	0.03	-17.00	6724.00	4955	20240503	-26.34	2530	20230727	44.27	4955	-26.34	20240503	2920	25.00	20240117	4955	-26.34	20240503	2530	44.27	20230727	1.02	N	126560	500	551 억		1491154	N	N	311	N	00	N
32	20240625	100833	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3650	-10	5	-0.27	97407215	26869	27.40	3650	3680	3600	4755	2565	3660	3625.26	2.76	315	113	3770	3715	3680	3625	3590	3697	3607	551	1095	500	2700	5	1	110202945	4022	-214.71	0.54	12	0.02	-17.00	6724.00	4955	20240503	-26.34	2530	20230727	44.27	4955	-26.34	20240503	2920	25.00	20240117	4955	-26.34	20240503	2530	44.27	20230727	1.02	N	126560	500	551 억		1491241	N	N	311	N	00	N
33	20240625	090834	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3660	0	3	0.00	5575555	1527	1.56	3650	3665	3650	4755	2565	3660	3651.31	2.76	348	281	3770	3715	3680	3625	3590	3697	3607	551	1095	500	2700	5	1	110202945	4033	-215.29	0.54	12	0.00	-17.00	6724.00	4955	20240503	-26.14	2530	20230727	44.66	4955	-26.14	20240503	2920	25.34	20240117	4955	-26.14	20240503	2530	44.66	20230727	1.02	N	126560	500	551 억		1491274	N	N	311	N	00	N
34	20240624	160830	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3660	-45	5	-1.21	359570125	98053	100.59	3735	3735	3645	4815	2595	3705	3667.10	2.76	-21949	-21415	3801	3752	3721	3672	3641	3737	3657	551	1110	500	2740	5	1	110202945	4033	-215.29	0.54	12	0.09	-17.00	6724.00	4955	20240503	-26.14	2530	20230727	44.66	4955	-26.14	20240503	2920	25.34	20240117	4955	-26.14	20240503	2530	44.66	20230727	1.02	N	126560	500	551 억		1490926	N	N	311	N	00	N
35	20240624	150831	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3655	-50	5	-1.35	306787860	83662	85.82	3735	3735	3645	4815	2595	3705	3666.99	2.77	-16828	-16214	3801	3752	3721	3672	3641	3737	3657	551	1110	500	2740	5	1	110202945	4028	-215.00	0.54	12	0.08	-17.00	6724.00	4955	20240503	-26.24	2530	20230727	44.47	4955	-26.24	20240503	2920	25.17	20240117	4955	-26.24	20240503	2530	44.47	20230727	1.02	N	126560	500	551 억		1496047	N	N	55	N	00	N
36	20240624	140832	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3675	-30	5	-0.81	286503280	78115	80.13	3735	3735	3645	4815	2595	3705	3667.71	2.77	-16004	-14979	3801	3752	3721	3672	3641	3737	3657	551	1110	500	2740	5	1	110202945	4050	-216.18	0.55	12	0.07	-17.00	6724.00	4955	20240503	-25.83	2530	20230727	45.26	4955	-25.83	20240503	2920	25.86	20240117	4955	-25.83	20240503	2530	45.26	20230727	1.02	N	126560	500	551 억		1496871	N	N	55	N	00	N
37	20240624	130829	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3670	-35	5	-0.94	270453870	73736	75.64	3735	3735	3645	4815	2595	3705	3667.87	2.77	-15259	-14234	3801	3752	3721	3672	3641	3737	3657	551	1110	500	2740	5	1	110202945	4044	-215.88	0.55	12	0.07	-17.00	6724.00	4955	20240503	-25.93	2530	20230727	45.06	4955	-25.93	20240503	2920	25.68	20240117	4955	-25.93	20240503	2530	45.06	20230727	1.02	N	126560	500	551 억		1497616	N	N	55	N	00	N
38	20240624	120831	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3655	-50	5	-1.35	248645080	67783	69.54	3735	3735	3645	4815	2595	3705	3668.25	2.78	-13603	-12148	3801	3752	3721	3672	3641	3737	3657	551	1110	500	2740	5	1	110202945	4028	-215.00	0.54	12	0.06	-17.00	6724.00	4955	20240503	-26.24	2530	20230727	44.47	4955	-26.24	20240503	2920	25.17	20240117	4955	-26.24	20240503	2530	44.47	20230727	1.02	N	126560	500	551 억		1499272	N	N	55	N	00	N
39	20240624	110834	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3670	-35	5	-0.94	159448735	43363	44.48	3735	3735	3650	4815	2595	3705	3677.07	2.78	-11789	-10731	3801	3752	3721	3672	3641	3737	3657	551	1110	500	2740	5	1	110202945	4044	-215.88	0.55	12	0.04	-17.00	6724.00	4955	20240503	-25.93	2530	20230727	45.06	4955	-25.93	20240503	2920	25.68	20240117	4955	-25.93	20240503	2530	45.06	20230727	1.02	N	126560	500	551 억		1501086	N	N	55	N	00	N
40	20240624	100831	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3680	-25	5	-0.67	65550130	17727	18.19	3735	3735	3680	4815	2595	3705	3697.76	2.80	-1931	-906	3801	3752	3721	3672	3641	3737	3657	551	1110	500	2740	5	1	110202945	4055	-216.47	0.55	12	0.02	-17.00	6724.00	4955	20240503	-25.73	2530	20230727	45.45	4955	-25.73	20240503	2920	26.03	20240117	4955	-25.73	20240503	2530	45.45	20230727	1.02	N	126560	500	551 억		1510944	N	N	55	N	00	N
41	20240624	090832	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3720	15	2	0.40	4599800	1240	1.27	3735	3735	3705	4815	2595	3705	3709.52	2.80	-140	65	3801	3752	3721	3672	3641	3737	3657	551	1110	500	2740	5	1	110202945	4100	-218.82	0.55	12	0.00	-17.00	6724.00	4955	20240503	-24.92	2530	20230727	47.04	4955	-24.92	20240503	2920	27.40	20240117	4955	-24.92	20240503	2530	47.04	20230727	1.02	N	126560	500	551 억		1512735	N	N	55	N	00	N
42	20240621	160804	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3705	-65	5	-1.72	359854560	96980	61.34	3770	3770	3690	4900	2640	3770	3710.61	2.80	-23985	-23923	3923	3846	3768	3691	3613	3807	3652	551	1130	500	2780	5	1	110202945	4083	-217.94	0.55	12	0.09	-17.00	6724.00	4955	20240503	-25.23	2530	20230727	46.44	4955	-25.23	20240503	2920	26.88	20240117	4955	-25.23	20240503	2530	46.44	20230727	1.01	N	126560	500	551 억		1512875	N	N	55	N	00	N
43	20240621	150803	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3715	-55	5	-1.46	296239995	79827	50.49	3770	3770	3690	4900	2640	3770	3711.03	2.81	-18775	-18677	3923	3846	3768	3691	3613	3807	3652	551	1130	500	2780	5	1	110202945	4094	-218.53	0.55	12	0.07	-17.00	6724.00	4955	20240503	-25.03	2530	20230727	46.84	4955	-25.03	20240503	2920	27.23	20240117	4955	-25.03	20240503	2530	46.84	20230727	1.01	N	126560	500	551 억		1518085	N	N	290	N	00	N
44	20240621	140802	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3705	-65	5	-1.72	280070265	75471	47.73	3770	3770	3690	4900	2640	3770	3710.97	2.81	-18031	-17933	3923	3846	3768	3691	3613	3807	3652	551	1130	500	2780	5	1	110202945	4083	-217.94	0.55	12	0.07	-17.00	6724.00	4955	20240503	-25.23	2530	20230727	46.44	4955	-25.23	20240503	2920	26.88	20240117	4955	-25.23	20240503	2530	46.44	20230727	1.01	N	126560	500	551 억		1518829	N	N	290	N	00	N
45	20240621	130804	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3725	-45	5	-1.19	169816675	45683	28.89	3770	3770	3705	4900	2640	3770	3717.28	2.83	-11169	-11071	3923	3846	3768	3691	3613	3807	3652	551	1130	500	2780	5	1	110202945	4105	-219.12	0.55	12	0.04	-17.00	6724.00	4955	20240503	-24.82	2530	20230727	47.23	4955	-24.82	20240503	2920	27.57	20240117	4955	-24.82	20240503	2530	47.23	20230727	1.01	N	126560	500	551 억		1525691	N	N	290	N	00	N
46	20240621	120807	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3720	-50	5	-1.33	138840785	37341	23.62	3770	3770	3705	4900	2640	3770	3718.19	2.83	-10739	-10713	3923	3846	3768	3691	3613	3807	3652	551	1130	500	2780	5	1	110202945	4100	-218.82	0.55	12	0.03	-17.00	6724.00	4955	20240503	-24.92	2530	20230727	47.04	4955	-24.92	20240503	2920	27.40	20240117	4955	-24.92	20240503	2530	47.04	20230727	1.01	N	126560	500	551 억		1526121	N	N	290	N	00	N
47	20240621	110804	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3715	-55	5	-1.46	118974160	31994	20.23	3770	3770	3705	4900	2640	3770	3718.64	2.83	-9977	-9950	3923	3846	3768	3691	3613	3807	3652	551	1130	500	2780	5	1	110202945	4094	-218.53	0.55	12	0.03	-17.00	6724.00	4955	20240503	-25.03	2530	20230727	46.84	4955	-25.03	20240503	2920	27.23	20240117	4955	-25.03	20240503	2530	46.84	20230727	1.01	N	126560	500	551 억		1526883	N	N	290	N	00	N
48	20240621	100802	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3730	-40	5	-1.06	66177340	17787	11.25	3770	3770	3705	4900	2640	3770	3720.55	2.83	-6255	-6228	3923	3846	3768	3691	3613	3807	3652	551	1130	500	2780	5	1	110202945	4111	-219.41	0.55	12	0.02	-17.00	6724.00	4955	20240503	-24.72	2530	20230727	47.43	4955	-24.72	20240503	2920	27.74	20240117	4955	-24.72	20240503	2530	47.43	20230727	1.01	N	126560	500	551 억		1530605	N	N	290	N	00	N
49	20240621	090807	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3740	-30	5	-0.80	4238270	1132	0.72	3770	3770	3735	4900	2640	3770	3744.05	2.85	-174	-161	3923	3846	3768	3691	3613	3807	3652	551	1130	500	2780	5	1	110202945	4122	-220.00	0.56	12	0.00	-17.00	6724.00	4955	20240503	-24.52	2530	20230727	47.83	4955	-24.52	20240503	2920	28.08	20240117	4955	-24.52	20240503	2530	47.83	20230727	1.01	N	126560	500	551 억		1536686	N	N	290	N	00	N
50	20240620	160800	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3770	-10	5	-0.26	592681850	158089	164.57	3780	3845	3690	4910	2650	3780	3749.04	2.85	-42109	-43110	3823	3801	3768	3746	3713	3785	3730	551	1130	500	2790	5	1	110202945	4155	-221.76	0.56	12	0.14	-17.00	6724.00	4955	20240503	-23.92	2530	20230727	49.01	4955	-23.92	20240503	2920	29.11	20240117	4955	-23.92	20240503	2530	49.01	20230727	1.02	N	126560	500	551 억		1536860	N	N	290	N	00	N
51	20240620	150801	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3720	-60	5	-1.59	554142765	147807	153.87	3780	3845	3690	4910	2650	3780	3749.10	2.85	-40989	-41814	3823	3801	3768	3746	3713	3785	3730	551	1130	500	2790	5	1	110202945	4100	-218.82	0.55	12	0.13	-17.00	6724.00	4955	20240503	-24.92	2530	20230727	47.04	4955	-24.92	20240503	2920	27.40	20240117	4955	-24.92	20240503	2530	47.04	20230727	1.02	N	126560	500	551 억		1537980	N	N	221	N	00	N
52	20240620	140802	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3710	-70	5	-1.85	311151910	83622	87.05	3780	3780	3690	4910	2650	3780	3720.93	2.87	-26721	-27508	3823	3801	3768	3746	3713	3785	3730	551	1130	500	2790	5	1	110202945	4089	-218.24	0.55	12	0.08	-17.00	6724.00	4955	20240503	-25.13	2530	20230727	46.64	4955	-25.13	20240503	2920	27.05	20240117	4955	-25.13	20240503	2530	46.64	20230727	1.02	N	126560	500	551 억		1552248	N	N	221	N	00	N
53	20240620	130802	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3700	-80	5	-2.12	260771515	70038	72.91	3780	3780	3690	4910	2650	3780	3723.29	2.88	-24016	-24647	3823	3801	3768	3746	3713	3785	3730	551	1130	500	2790	5	1	110202945	4078	-217.65	0.55	12	0.06	-17.00	6724.00	4955	20240503	-25.33	2530	20230727	46.25	4955	-25.33	20240503	2920	26.71	20240117	4955	-25.33	20240503	2530	46.25	20230727	1.02	N	126560	500	551 억		1554953	N	N	221	N	00	N
54	20240620	120801	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3725	-55	5	-1.46	142326330	38091	39.65	3780	3780	3720	4910	2650	3780	3736.48	2.88	-21790	-22264	3823	3801	3768	3746	3713	3785	3730	551	1130	500	2790	5	1	110202945	4105	-219.12	0.55	12	0.03	-17.00	6724.00	4955	20240503	-24.82	2530	20230727	47.23	4955	-24.82	20240503	2920	27.57	20240117	4955	-24.82	20240503	2530	47.23	20230727	1.02	N	126560	500	551 억		1557179	N	N	221	N	00	N
55	20240620	110803	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3735	-45	5	-1.19	71898135	19210	20.00	3780	3780	3730	4910	2650	3780	3742.75	2.92	-4440	-4756	3823	3801	3768	3746	3713	3785	3730	551	1130	500	2790	5	1	110202945	4116	-219.71	0.56	12	0.02	-17.00	6724.00	4955	20240503	-24.62	2530	20230727	47.63	4955	-24.62	20240503	2920	27.91	20240117	4955	-24.62	20240503	2530	47.63	20230727	1.02	N	126560	500	551 억		1574529	N	N	221	N	00	N
56	20240620	100801	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3735	-45	5	-1.19	41439170	11064	11.52	3780	3780	3730	4910	2650	3780	3745.41	2.92	-3112	-3275	3823	3801	3768	3746	3713	3785	3730	551	1130	500	2790	5	1	110202945	4116	-219.71	0.56	12	0.01	-17.00	6724.00	4955	20240503	-24.62	2530	20230727	47.63	4955	-24.62	20240503	2920	27.91	20240117	4955	-24.62	20240503	2530	47.63	20230727	1.02	N	126560	500	551 억		1575857	N	N	221	N	00	N
57	20240620	090807	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3760	-20	5	-0.53	14051145	3740	3.89	3780	3780	3750	4910	2650	3780	3756.99	2.92	-3	-8	3823	3801	3768	3746	3713	3785	3730	551	1130	500	2790	5	1	110202945	4144	-221.18	0.56	12	0.00	-17.00	6724.00	4955	20240503	-24.12	2530	20230727	48.62	4955	-24.12	20240503	2920	28.77	20240117	4955	-24.12	20240503	2530	48.62	20230727	1.02	N	126560	500	551 억		1578966	N	N	221	N	00	N
58	20240619	160758	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3780	-10	5	-0.26	338955080	90249	61.65	3790	3790	3735	4925	2655	3790	3755.78	2.92	-33996	-35199	3890	3840	3795	3745	3700	3865	3770	551	1135	500	2800	5	1	110202945	4166	-222.35	0.56	12	0.08	-17.00	6724.00	4955	20240503	-23.71	2530	20230727	49.41	4955	-23.71	20240503	2920	29.45	20240117	4955	-23.71	20240503	2530	49.41	20230727	1.03	N	126560	500	551 억		1578969	N	N	221	N	00	N
59	20240619	150757	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3740	-50	5	-1.32	279844995	74561	50.93	3790	3790	3735	4925	2655	3790	3753.24	2.94	-27592	-27632	3890	3840	3795	3745	3700	3865	3770	551	1135	500	2800	5	1	110202945	4122	-220.00	0.56	12	0.07	-17.00	6724.00	4955	20240503	-24.52	2530	20230727	47.83	4955	-24.52	20240503	2920	28.08	20240117	4955	-24.52	20240503	2530	47.83	20230727	1.03	N	126560	500	551 억		1585373	N	N	127	N	00	N
60	20240619	140804	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3745	-45	5	-1.19	211935930	56465	38.57	3790	3790	3735	4925	2655	3790	3753.40	2.95	-20519	-20524	3890	3840	3795	3745	3700	3865	3770	551	1135	500	2800	5	1	110202945	4127	-220.29	0.56	12	0.05	-17.00	6724.00	4955	20240503	-24.42	2530	20230727	48.02	4955	-24.42	20240503	2920	28.25	20240117	4955	-24.42	20240503	2530	48.02	20230727	1.03	N	126560	500	551 억		1592446	N	N	127	N	00	N
61	20240619	130755	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3745	-45	5	-1.19	192145620	51175	34.96	3790	3790	3735	4925	2655	3790	3754.68	2.95	-19743	-19748	3890	3840	3795	3745	3700	3865	3770	551	1135	500	2800	5	1	110202945	4127	-220.29	0.56	12	0.05	-17.00	6724.00	4955	20240503	-24.42	2530	20230727	48.02	4955	-24.42	20240503	2920	28.25	20240117	4955	-24.42	20240503	2530	48.02	20230727	1.03	N	126560	500	551 억		1593222	N	N	127	N	00	N
62	20240619	120757	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3755	-35	5	-0.92	145932185	38831	26.53	3790	3790	3745	4925	2655	3790	3758.14	2.96	-13982	-13987	3890	3840	3795	3745	3700	3865	3770	551	1135	500	2800	5	1	110202945	4138	-220.88	0.56	12	0.04	-17.00	6724.00	4955	20240503	-24.22	2530	20230727	48.42	4955	-24.22	20240503	2920	28.60	20240117	4955	-24.22	20240503	2530	48.42	20230727	1.03	N	126560	500	551 억		1598983	N	N	127	N	00	N
63	20240619	110759	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3760	-30	5	-0.79	119447355	31789	21.72	3790	3790	3745	4925	2655	3790	3757.51	2.97	-8743	-8743	3890	3840	3795	3745	3700	3865	3770	551	1135	500	2800	5	1	110202945	4144	-221.18	0.56	12	0.03	-17.00	6724.00	4955	20240503	-24.12	2530	20230727	48.62	4955	-24.12	20240503	2920	28.77	20240117	4955	-24.12	20240503	2530	48.62	20230727	1.03	N	126560	500	551 억		1604222	N	N	127	N	00	N
64	20240619	100759	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3750	-40	5	-1.06	84806085	22560	15.41	3790	3790	3750	4925	2655	3790	3759.13	2.98	-5065	-5065	3890	3840	3795	3745	3700	3865	3770	551	1135	500	2800	5	1	110202945	4133	-220.59	0.56	12	0.02	-17.00	6724.00	4955	20240503	-24.32	2530	20230727	48.22	4955	-24.32	20240503	2920	28.42	20240117	4955	-24.32	20240503	2530	48.22	20230727	1.03	N	126560	500	551 억		1607900	N	N	127	N	00	N
65	20240619	090806	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3760	-30	5	-0.79	5610520	1488	1.02	3790	3790	3760	4925	2655	3790	3770.51	2.99	1254	244	3890	3840	3795	3745	3700	3865	3770	551	1135	500	2800	5	1	110202945	4144	-221.18	0.56	12	0.00	-17.00	6724.00	4955	20240503	-24.12	2530	20230727	48.62	4955	-24.12	20240503	2920	28.77	20240117	4955	-24.12	20240503	2530	48.62	20230727	1.03	N	126560	500	551 억		1614219	N	N	127	N	00	N
66	20240618	160753	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3790	-5	5	-0.13	555128115	146374	52.01	3755	3845	3750	4930	2660	3795	3792.56	2.99	-45251	-45585	3965	3880	3770	3685	3575	3922	3727	551	1135	500	2800	5	1	110202945	4177	-222.94	0.56	12	0.13	-17.00	6724.00	4955	20240503	-23.51	2530	20230727	49.80	4955	-23.51	20240503	2920	29.79	20240117	4955	-23.51	20240503	2530	49.80	20230727	1.04	N	126560	500	551 억		1612965	N	N	127	N	00	N
67	20240618	150752	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3760	-35	5	-0.92	490107970	129143	45.89	3755	3845	3755	4930	2660	3795	3795.08	3.00	-36822	-37229	3965	3880	3770	3685	3575	3922	3727	551	1135	500	2800	5	1	110202945	4144	-221.18	0.56	12	0.12	-17.00	6724.00	4955	20240503	-24.12	2530	20230727	48.62	4955	-24.12	20240503	2920	28.77	20240117	4955	-24.12	20240503	2530	48.62	20230727	1.04	N	126560	500	551 억		1621394	N	N	133	N	00	N
68	20240618	140754	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3760	-35	5	-0.92	441006730	116078	41.25	3755	3845	3755	4930	2660	3795	3799.23	3.01	-32202	-32609	3965	3880	3770	3685	3575	3922	3727	551	1135	500	2800	5	1	110202945	4144	-221.18	0.56	12	0.11	-17.00	6724.00	4955	20240503	-24.12	2530	20230727	48.62	4955	-24.12	20240503	2920	28.77	20240117	4955	-24.12	20240503	2530	48.62	20230727	1.04	N	126560	500	551 억		1626014	N	N	133	N	00	N
69	20240618	130758	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3775	-20	5	-0.53	383982400	100942	35.87	3755	3845	3755	4930	2660	3795	3803.99	3.01	-31273	-31680	3965	3880	3770	3685	3575	3922	3727	551	1135	500	2800	5	1	110202945	4160	-222.06	0.56	12	0.09	-17.00	6724.00	4955	20240503	-23.81	2530	20230727	49.21	4955	-23.81	20240503	2920	29.28	20240117	4955	-23.81	20240503	2530	49.21	20230727	1.04	N	126560	500	551 억		1626943	N	N	133	N	00	N
70	20240618	120757	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3760	-35	5	-0.92	375260830	98631	35.05	3755	3845	3755	4930	2660	3795	3804.69	3.02	-30048	-30455	3965	3880	3770	3685	3575	3922	3727	551	1135	500	2800	5	1	110202945	4144	-221.18	0.56	12	0.09	-17.00	6724.00	4955	20240503	-24.12	2530	20230727	48.62	4955	-24.12	20240503	2920	28.77	20240117	4955	-24.12	20240503	2530	48.62	20230727	1.04	N	126560	500	551 억		1628168	N	N	133	N	00	N
71	20240618	110754	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3775	-20	5	-0.53	343284410	90140	32.03	3755	3845	3755	4930	2660	3795	3808.35	3.02	-27779	-28186	3965	3880	3770	3685	3575	3922	3727	551	1135	500	2800	5	1	110202945	4160	-222.06	0.56	12	0.08	-17.00	6724.00	4955	20240503	-23.81	2530	20230727	49.21	4955	-23.81	20240503	2920	29.28	20240117	4955	-23.81	20240503	2530	49.21	20230727	1.04	N	126560	500	551 억		1630437	N	N	133	N	00	N
72	20240618	100754	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3805	10	2	0.26	296611415	77828	27.66	3755	3845	3755	4930	2660	3795	3811.11	3.03	-24299	-24623	3965	3880	3770	3685	3575	3922	3727	551	1135	500	2800	5	1	110202945	4193	-223.82	0.57	12	0.07	-17.00	6724.00	4955	20240503	-23.21	2530	20230727	50.40	4955	-23.21	20240503	2920	30.31	20240117	4955	-23.21	20240503	2530	50.40	20230727	1.04	N	126560	500	551 억		1633917	N	N	133	N	00	N
73	20240618	090802	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3835	40	2	1.05	49596425	12989	4.62	3755	3835	3755	4930	2660	3795	3818.34	3.06	-5313	-5433	3965	3880	3770	3685	3575	3922	3727	551	1135	500	2800	5	1	110202945	4226	-225.59	0.57	12	0.01	-17.00	6724.00	4955	20240503	-22.60	2530	20230727	51.58	4955	-22.60	20240503	2920	31.34	20240117	4955	-22.60	20240503	2530	51.58	20230727	1.04	N	126560	500	551 억		1652903	N	N	133	N	00	N
74	20240617	160749	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3795	120	2	3.27	1060245340	281336	162.92	3675	3855	3660	4775	2575	3675	3768.59	3.07	48159	48553	3725	3700	3650	3625	3575	3712	3637	551	1100	500	2710	5	1	110202945	4182	-223.24	0.56	12	0.26	-17.00	6724.00	4955	20240503	-23.41	2530	20230727	50.00	4955	-23.41	20240503	2920	29.97	20240117	4955	-23.41	20240503	2530	50.00	20230727	1.03	N	126560	500	551 억		1658216	N	N	133	N	00	N
75	20240617	150754	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3790	115	2	3.13	1030120550	273387	158.32	3675	3855	3660	4775	2575	3675	3767.99	3.08	50620	50851	3725	3700	3650	3625	3575	3712	3637	551	1100	500	2710	5	1	110202945	4177	-222.94	0.56	12	0.25	-17.00	6724.00	4955	20240503	-23.51	2530	20230727	49.80	4955	-23.51	20240503	2920	29.79	20240117	4955	-23.51	20240503	2530	49.80	20230727	1.03	N	126560	500	551 억		1660677	N	N	29	N	00	N
76	20240617	140746	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3780	105	2	2.86	994273685	263929	152.84	3675	3855	3660	4775	2575	3675	3767.20	3.08	52652	52893	3725	3700	3650	3625	3575	3712	3637	551	1100	500	2710	5	1	110202945	4166	-222.35	0.56	12	0.24	-17.00	6724.00	4955	20240503	-23.71	2530	20230727	49.41	4955	-23.71	20240503	2920	29.45	20240117	4955	-23.71	20240503	2530	49.41	20230727	1.03	N	126560	500	551 억		1662709	N	N	29	N	00	N
77	20240617	130745	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3780	105	2	2.86	974959460	258827	149.88	3675	3855	3660	4775	2575	3675	3766.84	3.08	54025	54275	3725	3700	3650	3625	3575	3712	3637	551	1100	500	2710	5	1	110202945	4166	-222.35	0.56	12	0.23	-17.00	6724.00	4955	20240503	-23.71	2530	20230727	49.41	4955	-23.71	20240503	2920	29.45	20240117	4955	-23.71	20240503	2530	49.41	20230727	1.03	N	126560	500	551 억		1664082	N	N	29	N	00	N
78	20240617	120747	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3790	115	2	3.13	914491705	242866	140.64	3675	3855	3660	4775	2575	3675	3765.42	3.08	55221	55795	3725	3700	3650	3625	3575	3712	3637	551	1100	500	2710	5	1	110202945	4177	-222.94	0.56	12	0.22	-17.00	6724.00	4955	20240503	-23.51	2530	20230727	49.80	4955	-23.51	20240503	2920	29.79	20240117	4955	-23.51	20240503	2530	49.80	20230727	1.03	N	126560	500	551 억		1665278	N	N	29	N	00	N
79	20240617	110741	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3760	85	2	2.31	594744055	158842	91.98	3675	3790	3660	4775	2575	3675	3744.25	3.05	37524	37853	3725	3700	3650	3625	3575	3712	3637	551	1100	500	2710	5	1	110202945	4144	-221.18	0.56	12	0.14	-17.00	6724.00	4955	20240503	-24.12	2530	20230727	48.62	4955	-24.12	20240503	2920	28.77	20240117	4955	-24.12	20240503	2530	48.62	20230727	1.03	N	126560	500	551 억		1647581	N	N	29	N	00	N
80	20240617	100741	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3775	100	2	2.72	369377815	98762	57.19	3675	3790	3660	4775	2575	3675	3740.08	3.03	28236	28574	3725	3700	3650	3625	3575	3712	3637	551	1100	500	2710	5	1	110202945	4160	-222.06	0.56	12	0.09	-17.00	6724.00	4955	20240503	-23.81	2530	20230727	49.21	4955	-23.81	20240503	2920	29.28	20240117	4955	-23.81	20240503	2530	49.21	20230727	1.03	N	126560	500	551 억		1638293	N	N	29	N	00	N
81	20240617	090747	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3670	-5	5	-0.14	8773770	2395	1.39	3675	3675	3660	4775	2575	3675	3663.37	2.99	2501	260	3725	3700	3650	3625	3575	3712	3637	551	1100	500	2710	5	1	110202945	4044	-215.88	0.55	12	0.00	-17.00	6724.00	4955	20240503	-25.93	2530	20230727	45.06	4955	-25.93	20240503	2920	25.68	20240117	4955	-25.93	20240503	2530	45.06	20230727	1.03	N	126560	500	551 억		1612558	N	N	29	N	00	N
82	20240614	160639	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3675	35	2	0.96	615513955	169396	69.66	3610	3675	3600	4730	2550	3640	3633.55	2.98	30992	31272	3736	3687	3651	3602	3566	3670	3585	551	1090	500	2690	5	1	110202945	4050	-216.18	0.55	12	0.15	-17.00	6724.00	4955	20240503	-25.83	2530	20230727	45.26	4955	-25.83	20240503	2920	25.86	20240117	4955	-25.83	20240503	2530	45.26	20230727	1.06	N	126560	500	551 억		1610057	N	N	29	N	00	N
83	20240614	150641	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3645	5	2	0.14	568432260	156531	64.37	3610	3665	3600	4730	2550	3640	3631.44	2.98	30037	29854	3736	3687	3651	3602	3566	3670	3585	551	1090	500	2690	5	1	110202945	4017	-214.41	0.54	12	0.14	-17.00	6724.00	4955	20240503	-26.44	2530	20230727	44.07	4955	-26.44	20240503	2920	24.83	20240117	4955	-26.44	20240503	2530	44.07	20230727	1.06	N	126560	500	551 억		1609102	N	N	0	N	00	N
84	20240614	140640	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3645	5	2	0.14	520853665	143497	59.01	3610	3665	3600	4730	2550	3640	3629.72	2.97	26926	26403	3736	3687	3651	3602	3566	3670	3585	551	1090	500	2690	5	1	110202945	4017	-214.41	0.54	12	0.13	-17.00	6724.00	4955	20240503	-26.44	2530	20230727	44.07	4955	-26.44	20240503	2920	24.83	20240117	4955	-26.44	20240503	2530	44.07	20230727	1.06	N	126560	500	551 억		1605991	N	N	0	N	00	N
85	20240614	130639	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3625	-15	5	-0.41	434515055	119701	49.22	3610	3665	3600	4730	2550	3640	3630.00	2.96	19173	19130	3736	3687	3651	3602	3566	3670	3585	551	1090	500	2690	5	1	110202945	3995	-213.24	0.54	12	0.11	-17.00	6724.00	4955	20240503	-26.84	2530	20230727	43.28	4955	-26.84	20240503	2920	24.14	20240117	4955	-26.84	20240503	2530	43.28	20230727	1.06	N	126560	500	551 억		1598238	N	N	0	N	00	N
86	20240614	120644	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3630	-10	5	-0.27	339112815	93546	38.47	3610	3660	3600	4730	2550	3640	3625.09	2.95	14712	13617	3736	3687	3651	3602	3566	3670	3585	551	1090	500	2690	5	1	110202945	4000	-213.53	0.54	12	0.08	-17.00	6724.00	4955	20240503	-26.74	2530	20230727	43.48	4955	-26.74	20240503	2920	24.32	20240117	4955	-26.74	20240503	2530	43.48	20230727	1.06	N	126560	500	551 억		1593777	N	N	0	N	00	N
87	20240614	110733	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3640	0	3	0.00	272541350	75195	30.92	3610	3660	3600	4730	2550	3640	3624.46	2.94	9401	9396	3736	3687	3651	3602	3566	3670	3585	551	1090	500	2690	5	1	110202945	4011	-214.12	0.54	12	0.07	-17.00	6724.00	4955	20240503	-26.54	2530	20230727	43.87	4955	-26.54	20240503	2920	24.66	20240117	4955	-26.54	20240503	2530	43.87	20230727	1.06	N	126560	500	551 억		1588466	N	N	0	N	00	N
88	20240614	100731	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3620	-20	5	-0.55	164709190	45560	18.73	3610	3660	3600	4730	2550	3640	3615.21	2.94	7406	7180	3736	3687	3651	3602	3566	3670	3585	551	1090	500	2690	5	1	110202945	3989	-212.94	0.54	12	0.04	-17.00	6724.00	4955	20240503	-26.94	2530	20230727	43.08	4955	-26.94	20240503	2920	23.97	20240117	4955	-26.94	20240503	2530	43.08	20230727	1.06	N	126560	500	551 억		1586471	N	N	0	N	00	N
89	20240614	090736	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3645	5	2	0.14	6060610	1676	0.69	3610	3645	3610	4730	2550	3640	3616.12	2.92	144	144	3736	3687	3651	3602	3566	3670	3585	551	1090	500	2690	5	1	110202945	4017	-214.41	0.54	12	0.00	-17.00	6724.00	4955	20240503	-26.44	2530	20230727	44.07	4955	-26.44	20240503	2920	24.83	20240117	4955	-26.44	20240503	2530	44.07	20230727	1.06	N	126560	500	551 억		1579209	N	N	0	N	00	N
90	20240613	160725	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3640	-35	5	-0.95	884077535	242387	159.81	3700	3700	3615	4775	2575	3675	3647.38	2.92	49729	44067	3765	3720	3680	3635	3595	3700	3615	551	1100	500	2710	5	1	110202945	4011	-214.12	0.54	12	0.22	-17.00	6724.00	4955	20240503	-26.54	2530	20230727	43.87	4955	-26.54	20240503	2920	24.66	20240117	4955	-26.54	20240503	2530	43.87	20230727	1.05	N	126560	500	551 억		1579065	N	N	17	N	00	N
91	20240613	150738	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3650	-25	5	-0.68	841308000	230643	152.07	3700	3700	3615	4775	2575	3675	3647.66	2.92	49327	47228	3765	3720	3680	3635	3595	3700	3615	551	1100	500	2710	5	1	110202945	4022	-214.71	0.54	12	0.21	-17.00	6724.00	4955	20240503	-26.34	2530	20230727	44.27	4955	-26.34	20240503	2920	25.00	20240117	4955	-26.34	20240503	2530	44.27	20230727	1.05	N	126560	500	551 억		1578663	N	N	17	N	00	N
92	20240613	140731	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3620	-55	5	-1.50	787400680	215769	142.26	3700	3700	3620	4775	2575	3675	3649.28	2.91	44578	42646	3765	3720	3680	3635	3595	3700	3615	551	1100	500	2710	5	1	110202945	3989	-212.94	0.54	12	0.20	-17.00	6724.00	4955	20240503	-26.94	2530	20230727	43.08	4955	-26.94	20240503	2920	23.97	20240117	4955	-26.94	20240503	2530	43.08	20230727	1.05	N	126560	500	551 억		1573914	N	N	17	N	00	N
93	20240613	130730	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3665	-10	5	-0.27	536203705	146660	96.69	3700	3700	3620	4775	2575	3675	3656.10	2.88	27135	26564	3765	3720	3680	3635	3595	3700	3615	551	1100	500	2710	5	1	110202945	4039	-215.59	0.55	12	0.13	-17.00	6724.00	4955	20240503	-26.03	2530	20230727	44.86	4955	-26.03	20240503	2920	25.51	20240117	4955	-26.03	20240503	2530	44.86	20230727	1.05	N	126560	500	551 억		1556471	N	N	17	N	00	N
94	20240613	120732	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3665	-10	5	-0.27	373842380	102205	67.39	3700	3700	3620	4775	2575	3675	3657.77	2.86	17600	17237	3765	3720	3680	3635	3595	3700	3615	551	1100	500	2710	5	1	110202945	4039	-215.59	0.55	12	0.09	-17.00	6724.00	4955	20240503	-26.03	2530	20230727	44.86	4955	-26.03	20240503	2920	25.51	20240117	4955	-26.03	20240503	2530	44.86	20230727	1.05	N	126560	500	551 억		1546936	N	N	17	N	00	N
95	20240613	110725	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3675	0	3	0.00	269883875	73947	48.75	3700	3700	3620	4775	2575	3675	3649.69	2.87	18389	18255	3765	3720	3680	3635	3595	3700	3615	551	1100	500	2710	5	1	110202945	4050	-216.18	0.55	12	0.07	-17.00	6724.00	4955	20240503	-25.83	2530	20230727	45.26	4955	-25.83	20240503	2920	25.86	20240117	4955	-25.83	20240503	2530	45.26	20230727	1.05	N	126560	500	551 억		1547725	N	N	17	N	00	N
96	20240613	100724	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3695	20	2	0.54	211739220	58095	38.30	3700	3700	3620	4775	2575	3675	3644.71	2.86	12814	12813	3765	3720	3680	3635	3595	3700	3615	551	1100	500	2710	5	1	110202945	4072	-217.35	0.55	12	0.05	-17.00	6724.00	4955	20240503	-25.43	2530	20230727	46.05	4955	-25.43	20240503	2920	26.54	20240117	4955	-25.43	20240503	2530	46.05	20230727	1.05	N	126560	500	551 억		1542150	N	N	17	N	00	N
97	20240613	090734	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3675	0	3	0.00	673265	183	0.12	3700	3700	3670	4775	2575	3675	3679.04	2.83	-29	-29	3765	3720	3680	3635	3595	3700	3615	551	1100	500	2710	5	1	110202945	4050	-216.18	0.55	12	0.00	-17.00	6724.00	4955	20240503	-25.83	2530	20230727	45.26	4955	-25.83	20240503	2920	25.86	20240117	4955	-25.83	20240503	2530	45.26	20230727	1.05	N	126560	500	551 억		1529307	N	N	17	N	00	N
98	20240612	160719	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3675	-25	5	-0.68	554824470	151553	100.81	3700	3725	3640	4810	2590	3700	3660.72	2.83	4052	3978	3833	3766	3733	3666	3633	3750	3650	551	1110	500	2730	5	1	110202945	4050	-216.18	0.55	12	0.14	-17.00	6724.00	4955	20240503	-25.83	2530	20230727	45.26	4955	-25.83	20240503	2920	25.86	20240117	4955	-25.83	20240503	2530	45.26	20230727	1.06	N	126560	500	551 억		1529336	N	N	17	N	00	N
99	20240612	150730	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3665	-35	5	-0.95	513234695	140221	93.27	3700	3725	3640	4810	2590	3700	3660.18	2.83	2392	2306	3833	3766	3733	3666	3633	3750	3650	551	1110	500	2730	5	1	110202945	4039	-215.59	0.55	12	0.13	-17.00	6724.00	4955	20240503	-26.03	2530	20230727	44.86	4955	-26.03	20240503	2920	25.51	20240117	4955	-26.03	20240503	2530	44.86	20230727	1.06	N	126560	500	551 억		1527676	N	N	41	N	00	N
100	20240612	140723	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3660	-40	5	-1.08	443413140	121105	80.55	3700	3725	3640	4810	2590	3700	3661.39	2.83	637	637	3833	3766	3733	3666	3633	3750	3650	551	1110	500	2730	5	1	110202945	4033	-215.29	0.54	12	0.11	-17.00	6724.00	4955	20240503	-26.14	2530	20230727	44.66	4955	-26.14	20240503	2920	25.34	20240117	4955	-26.14	20240503	2530	44.66	20230727	1.06	N	126560	500	551 억		1525921	N	N	41	N	00	N
101	20240612	130725	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3655	-45	5	-1.22	396155595	108161	71.94	3700	3725	3640	4810	2590	3700	3662.65	2.82	112	112	3833	3766	3733	3666	3633	3750	3650	551	1110	500	2730	5	1	110202945	4028	-215.00	0.54	12	0.10	-17.00	6724.00	4955	20240503	-26.24	2530	20230727	44.47	4955	-26.24	20240503	2920	25.17	20240117	4955	-26.24	20240503	2530	44.47	20230727	1.06	N	126560	500	551 억		1525396	N	N	41	N	00	N
102	20240612	120721	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3665	-35	5	-0.95	335095420	91438	60.82	3700	3725	3640	4810	2590	3700	3664.73	2.82	-1714	-1714	3833	3766	3733	3666	3633	3750	3650	551	1110	500	2730	5	1	110202945	4039	-215.59	0.55	12	0.08	-17.00	6724.00	4955	20240503	-26.03	2530	20230727	44.86	4955	-26.03	20240503	2920	25.51	20240117	4955	-26.03	20240503	2530	44.86	20230727	1.06	N	126560	500	551 억		1523570	N	N	41	N	00	N
103	20240612	110722	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3665	-35	5	-0.95	263559540	71847	47.79	3700	3725	3645	4810	2590	3700	3668.34	2.82	-2504	-2542	3833	3766	3733	3666	3633	3750	3650	551	1110	500	2730	5	1	110202945	4039	-215.59	0.55	12	0.07	-17.00	6724.00	4955	20240503	-26.03	2530	20230727	44.86	4955	-26.03	20240503	2920	25.51	20240117	4955	-26.03	20240503	2530	44.86	20230727	1.06	N	126560	500	551 억		1522780	N	N	41	N	00	N
104	20240612	100724	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3660	-40	5	-1.08	195269395	53205	35.39	3700	3725	3650	4810	2590	3700	3670.13	2.82	-2894	-2894	3833	3766	3733	3666	3633	3750	3650	551	1110	500	2730	5	1	110202945	4033	-215.29	0.54	12	0.05	-17.00	6724.00	4955	20240503	-26.14	2530	20230727	44.66	4955	-26.14	20240503	2920	25.34	20240117	4955	-26.14	20240503	2530	44.66	20230727	1.06	N	126560	500	551 억		1522390	N	N	41	N	00	N
105	20240612	090724	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3690	-10	5	-0.27	9247650	2502	1.66	3700	3725	3685	4810	2590	3700	3696.10	2.82	-1943	-1867	3833	3766	3733	3666	3633	3750	3650	551	1110	500	2730	5	1	110202945	4066	-217.06	0.55	12	0.00	-17.00	6724.00	4955	20240503	-25.53	2530	20230727	45.85	4955	-25.53	20240503	2920	26.37	20240117	4955	-25.53	20240503	2530	45.85	20230727	1.06	N	126560	500	551 억		1523341	N	N	41	N	00	N
106	20240610	160716	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3760	-50	5	-1.31	594575180	156937	151.00	3785	3825	3750	4950	2670	3810	3788.85	2.84	23899	21135	3883	3846	3808	3771	3733	3827	3752	551	1140	500	2810	5	1	110202945	4144	-221.18	0.56	12	0.14	-17.00	6724.00	4955	20240503	-24.12	2530	20230727	48.62	4955	-24.12	20240503	2920	28.77	20240117	4955	-24.12	20240503	2530	48.62	20230727	1.04	N	126560	500	551 억		1536257	N	N	105	N	00	N
107	20240610	150724	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3765	-45	5	-1.18	483767190	127482	122.66	3785	3825	3750	4950	2670	3810	3794.79	2.85	26633	23073	3883	3846	3808	3771	3733	3827	3752	551	1140	500	2810	5	1	110202945	4149	-221.47	0.56	12	0.12	-17.00	6724.00	4955	20240503	-24.02	2530	20230727	48.81	4955	-24.02	20240503	2920	28.94	20240117	4955	-24.02	20240503	2530	48.81	20230727	1.04	N	126560	500	551 억		1538991	N	N	37	N	00	N
108	20240610	140718	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3800	-10	5	-0.26	327895395	86148	82.89	3785	3825	3785	4950	2670	3810	3806.19	2.84	22834	19280	3883	3846	3808	3771	3733	3827	3752	551	1140	500	2810	5	1	110202945	4188	-223.53	0.57	12	0.08	-17.00	6724.00	4955	20240503	-23.31	2530	20230727	50.20	4955	-23.31	20240503	2920	30.14	20240117	4955	-23.31	20240503	2530	50.20	20230727	1.04	N	126560	500	551 억		1535192	N	N	37	N	00	N
109	20240610	130717	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3800	-10	5	-0.26	288851450	75859	72.99	3785	3825	3785	4950	2670	3810	3807.74	2.84	23092	19508	3883	3846	3808	3771	3733	3827	3752	551	1140	500	2810	5	1	110202945	4188	-223.53	0.57	12	0.07	-17.00	6724.00	4955	20240503	-23.31	2530	20230727	50.20	4955	-23.31	20240503	2920	30.14	20240117	4955	-23.31	20240503	2530	50.20	20230727	1.04	N	126560	500	551 억		1535450	N	N	37	N	00	N
110	20240610	120718	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3810	0	3	0.00	240811095	63209	60.82	3785	3825	3785	4950	2670	3810	3809.76	2.85	24834	21209	3883	3846	3808	3771	3733	3827	3752	551	1140	500	2810	5	1	110202945	4199	-224.12	0.57	12	0.06	-17.00	6724.00	4955	20240503	-23.11	2530	20230727	50.59	4955	-23.11	20240503	2920	30.48	20240117	4955	-23.11	20240503	2530	50.59	20230727	1.04	N	126560	500	551 억		1537192	N	N	37	N	00	N
111	20240610	110721	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3810	0	3	0.00	218661630	57390	55.22	3785	3825	3785	4950	2670	3810	3810.10	2.85	24918	21251	3883	3846	3808	3771	3733	3827	3752	551	1140	500	2810	5	1	110202945	4199	-224.12	0.57	12	0.05	-17.00	6724.00	4955	20240503	-23.11	2530	20230727	50.59	4955	-23.11	20240503	2920	30.48	20240117	4955	-23.11	20240503	2530	50.59	20230727	1.04	N	126560	500	551 억		1537276	N	N	37	N	00	N
112	20240610	100718	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3805	-5	5	-0.13	82638535	21745	20.92	3785	3815	3785	4950	2670	3810	3800.35	2.81	7486	6698	3883	3846	3808	3771	3733	3827	3752	551	1140	500	2810	5	1	110202945	4193	-223.82	0.57	12	0.02	-17.00	6724.00	4955	20240503	-23.21	2530	20230727	50.40	4955	-23.21	20240503	2920	30.31	20240117	4955	-23.21	20240503	2530	50.40	20230727	1.04	N	126560	500	551 억		1519844	N	N	37	N	00	N
113	20240610	090724	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3805	-5	5	-0.13	2185945	576	0.55	3785	3810	3785	4950	2670	3810	3795.04	2.80	-408	-394	3883	3846	3808	3771	3733	3827	3752	551	1140	500	2810	5	1	110202945	4193	-223.82	0.57	12	0.00	-17.00	6724.00	4955	20240503	-23.21	2530	20230727	50.40	4955	-23.21	20240503	2920	30.31	20240117	4955	-23.21	20240503	2530	50.40	20230727	1.04	N	126560	500	551 억		1511950	N	N	37	N	00	N
114	20240607	160742	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3810	-5	5	-0.13	391625660	103275	63.77	3815	3845	3770	4955	2675	3815	3791.98	2.80	-13800	-13800	3898	3856	3818	3776	3738	3837	3757	551	1140	500	2820	5	1	110202945	4199	-224.12	0.57	12	0.09	-17.00	6724.00	4955	20240503	-23.11	2530	20230727	50.59	4955	-23.11	20240503	2920	30.48	20240117	4955	-23.11	20240503	2530	50.59	20230727	1.05	N	126560	500	551 억		1512358	N	N	37	N	00	N
115	20240607	150748	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3775	-40	5	-1.05	372400860	98205	60.64	3815	3845	3770	4955	2675	3815	3792.08	2.80	-12269	-12269	3898	3856	3818	3776	3738	3837	3757	551	1140	500	2820	5	1	110202945	4160	-222.06	0.56	12	0.09	-17.00	6724.00	4955	20240503	-23.81	2530	20230727	49.21	4955	-23.81	20240503	2920	29.28	20240117	4955	-23.81	20240503	2530	49.21	20230727	1.05	N	126560	500	551 억		1513889	N	N	19	N	00	N
116	20240607	140743	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3775	-40	5	-1.05	325719435	85831	53.00	3815	3845	3770	4955	2675	3815	3794.89	2.80	-12553	-12553	3898	3856	3818	3776	3738	3837	3757	551	1140	500	2820	5	1	110202945	4160	-222.06	0.56	12	0.08	-17.00	6724.00	4955	20240503	-23.81	2530	20230727	49.21	4955	-23.81	20240503	2920	29.28	20240117	4955	-23.81	20240503	2530	49.21	20230727	1.05	N	126560	500	551 억		1513605	N	N	19	N	00	N
117	20240607	130738	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3780	-35	5	-0.92	262339620	69060	42.64	3815	3845	3770	4955	2675	3815	3798.72	2.80	-14009	-14105	3898	3856	3818	3776	3738	3837	3757	551	1140	500	2820	5	1	110202945	4166	-222.35	0.56	12	0.06	-17.00	6724.00	4955	20240503	-23.71	2530	20230727	49.41	4955	-23.71	20240503	2920	29.45	20240117	4955	-23.71	20240503	2530	49.41	20230727	1.05	N	126560	500	551 억		1512149	N	N	19	N	00	N
118	20240607	120743	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3775	-40	5	-1.05	207042510	54450	33.62	3815	3845	3775	4955	2675	3815	3802.43	2.79	-17226	-17226	3898	3856	3818	3776	3738	3837	3757	551	1140	500	2820	5	1	110202945	4160	-222.06	0.56	12	0.05	-17.00	6724.00	4955	20240503	-23.81	2530	20230727	49.21	4955	-23.81	20240503	2920	29.28	20240117	4955	-23.81	20240503	2530	49.21	20230727	1.05	N	126560	500	551 억		1508932	N	N	19	N	00	N
119	20240607	110733	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3780	-35	5	-0.92	148719265	39022	24.09	3815	3845	3780	4955	2675	3815	3811.16	2.80	-14004	-14004	3898	3856	3818	3776	3738	3837	3757	551	1140	500	2820	5	1	110202945	4166	-222.35	0.56	12	0.04	-17.00	6724.00	4955	20240503	-23.71	2530	20230727	49.41	4955	-23.71	20240503	2920	29.45	20240117	4955	-23.71	20240503	2530	49.41	20230727	1.05	N	126560	500	551 억		1512154	N	N	19	N	00	N
120	20240607	100743	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3835	20	2	0.52	47987225	12534	7.74	3815	3845	3795	4955	2675	3815	3828.56	2.83	378	378	3898	3856	3818	3776	3738	3837	3757	551	1140	500	2820	5	1	110202945	4226	-225.59	0.57	12	0.01	-17.00	6724.00	4955	20240503	-22.60	2530	20230727	51.58	4955	-22.60	20240503	2920	31.34	20240117	4955	-22.60	20240503	2530	51.58	20230727	1.05	N	126560	500	551 억		1526536	N	N	19	N	00	N
121	20240607	090741	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3820	5	2	0.13	3213245	846	0.52	3815	3835	3795	4955	2675	3815	3798.16	2.83	-6	-6	3898	3856	3818	3776	3738	3837	3757	551	1140	500	2820	5	1	110202945	4210	-224.71	0.57	12	0.00	-17.00	6724.00	4955	20240503	-22.91	2530	20230727	50.99	4955	-22.91	20240503	2920	30.82	20240117	4955	-22.91	20240503	2530	50.99	20230727	1.05	N	126560	500	551 억		1526152	N	N	19	N	00	N
122	20240605	160740	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3815	-45	5	-1.17	615328060	161949	161.94	3850	3860	3780	5010	2705	3860	3799.47	2.83	-18822	-18973	3953	3906	3873	3826	3793	3890	3810	551	1150	500	2850	5	1	110202945	4204	-224.41	0.57	12	0.15	-17.00	6724.00	4955	20240503	-23.01	2530	20230727	50.79	4955	-23.01	20240503	2920	30.65	20240117	4955	-23.01	20240503	2530	50.79	20230727	1.03	N	126560	500	551 억		1526158	N	N	19	N	00	N
123	20240605	150736	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3795	-65	5	-1.68	581898520	153178	153.17	3850	3860	3780	5010	2705	3860	3798.84	2.83	-17875	-18125	3953	3906	3873	3826	3793	3890	3810	551	1150	500	2850	5	1	110202945	4182	-223.24	0.56	12	0.14	-17.00	6724.00	4955	20240503	-23.41	2530	20230727	50.00	4955	-23.41	20240503	2920	29.97	20240117	4955	-23.41	20240503	2530	50.00	20230727	1.03	N	126560	500	551 억		1527105	N	N	0	N	00	N
124	20240605	140739	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3815	-45	5	-1.17	525790210	138420	138.41	3850	3860	3780	5010	2705	3860	3798.51	2.83	-17256	-17276	3953	3906	3873	3826	3793	3890	3810	551	1150	500	2850	5	1	110202945	4204	-224.41	0.57	12	0.13	-17.00	6724.00	4955	20240503	-23.01	2530	20230727	50.79	4955	-23.01	20240503	2920	30.65	20240117	4955	-23.01	20240503	2530	50.79	20230727	1.03	N	126560	500	551 억		1527724	N	N	0	N	00	N
125	20240605	130739	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3790	-70	5	-1.81	448125740	117958	117.95	3850	3860	3780	5010	2705	3860	3799.03	2.83	-16046	-16046	3953	3906	3873	3826	3793	3890	3810	551	1150	500	2850	5	1	110202945	4177	-222.94	0.56	12	0.11	-17.00	6724.00	4955	20240503	-23.51	2530	20230727	49.80	4955	-23.51	20240503	2920	29.79	20240117	4955	-23.51	20240503	2530	49.80	20230727	1.03	N	126560	500	551 억		1528934	N	N	0	N	00	N
126	20240605	120735	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3785	-75	5	-1.94	421239985	110860	110.85	3850	3860	3780	5010	2705	3860	3799.75	2.83	-14762	-14762	3953	3906	3873	3826	3793	3890	3810	551	1150	500	2850	5	1	110202945	4171	-222.65	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.61	2530	20230727	49.60	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2530	49.60	20230727	1.03	N	126560	500	551 억		1530218	N	N	0	N	00	N
127	20240605	110737	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3780	-80	5	-2.07	337375120	88702	88.69	3850	3860	3780	5010	2705	3860	3803.47	2.84	-10864	-10864	3953	3906	3873	3826	3793	3890	3810	551	1150	500	2850	5	1	110202945	4166	-222.35	0.56	12	0.08	-17.00	6724.00	4955	20240503	-23.71	2530	20230727	49.41	4955	-23.71	20240503	2920	29.45	20240117	4955	-23.71	20240503	2530	49.41	20230727	1.03	N	126560	500	551 억		1534116	N	N	0	N	00	N
128	20240605	100737	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3800	-60	5	-1.55	214350990	56275	56.27	3850	3860	3790	5010	2705	3860	3808.99	2.85	-5850	-5850	3953	3906	3873	3826	3793	3890	3810	551	1150	500	2850	5	1	110202945	4188	-223.53	0.57	12	0.05	-17.00	6724.00	4955	20240503	-23.31	2530	20230727	50.20	4955	-23.31	20240503	2920	30.14	20240117	4955	-23.31	20240503	2530	50.20	20230727	1.03	N	126560	500	551 억		1539130	N	N	0	N	00	N
129	20240605	090736	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3860	0	3	0.00	6869535	1792	1.79	3850	3860	3830	5010	2705	3860	3833.45	2.86	1143	1143	3953	3906	3873	3826	3793	3890	3810	551	1150	500	2850	5	1	110202945	4254	-227.06	0.57	12	0.00	-17.00	6724.00	4955	20240503	-22.10	2530	20230727	52.57	4955	-22.10	20240503	2920	32.19	20240117	4955	-22.10	20240503	2530	52.57	20230727	1.03	N	126560	500	551 억		1546123	N	N	0	N	00	N
130	20240604	160731	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3860	-45	5	-1.15	385759720	99937	50.16	3920	3920	3840	5070	2735	3905	3860.03	2.86	-9032	-11606	3985	3945	3885	3845	3785	3915	3815	551	1165	500	2880	5	1	110202945	4254	-227.06	0.57	12	0.09	-17.00	6724.00	4955	20240503	-22.10	2530	20230727	52.57	4955	-22.10	20240503	2920	32.19	20240117	4955	-22.10	20240503	2530	52.57	20230727	1.03	N	126560	500	551 억		1544980	N	N	0	N	00	N
131	20240604	150731	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3845	-60	5	-1.54	339441750	87911	44.12	3920	3920	3845	5070	2735	3905	3861.20	2.86	-7573	-8491	3985	3945	3885	3845	3785	3915	3815	551	1165	500	2880	5	1	110202945	4237	-226.18	0.57	12	0.08	-17.00	6724.00	4955	20240503	-22.40	2530	20230727	51.98	4955	-22.40	20240503	2920	31.68	20240117	4955	-22.40	20240503	2530	51.98	20230727	1.03	N	126560	500	551 억		1546439	N	N	0	N	00	N
132	20240604	140732	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3860	-45	5	-1.15	281947155	72980	36.63	3920	3920	3850	5070	2735	3905	3863.35	2.87	-3579	-3913	3985	3945	3885	3845	3785	3915	3815	551	1165	500	2880	5	1	110202945	4254	-227.06	0.57	12	0.07	-17.00	6724.00	4955	20240503	-22.10	2530	20230727	52.57	4955	-22.10	20240503	2920	32.19	20240117	4955	-22.10	20240503	2530	52.57	20230727	1.03	N	126560	500	551 억		1550433	N	N	0	N	00	N
133	20240604	130729	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3860	-45	5	-1.15	203453040	52626	26.41	3920	3920	3855	5070	2735	3905	3866.02	2.87	-2618	-2793	3985	3945	3885	3845	3785	3915	3815	551	1165	500	2880	5	1	110202945	4254	-227.06	0.57	12	0.05	-17.00	6724.00	4955	20240503	-22.10	2530	20230727	52.57	4955	-22.10	20240503	2920	32.19	20240117	4955	-22.10	20240503	2530	52.57	20230727	1.03	N	126560	500	551 억		1551394	N	N	0	N	00	N
134	20240604	120728	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3865	-40	5	-1.02	147365560	38109	19.13	3920	3920	3855	5070	2735	3905	3866.95	2.87	-2345	-2361	3985	3945	3885	3845	3785	3915	3815	551	1165	500	2880	5	1	110202945	4259	-227.35	0.57	12	0.03	-17.00	6724.00	4955	20240503	-22.00	2530	20230727	52.77	4955	-22.00	20240503	2920	32.36	20240117	4955	-22.00	20240503	2530	52.77	20230727	1.03	N	126560	500	551 억		1551667	N	N	0	N	00	N
135	20240604	110725	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3865	-40	5	-1.02	128981050	33352	16.74	3920	3920	3855	5070	2735	3905	3867.27	2.87	-1905	-1756	3985	3945	3885	3845	3785	3915	3815	551	1165	500	2880	5	1	110202945	4259	-227.35	0.57	12	0.03	-17.00	6724.00	4955	20240503	-22.00	2530	20230727	52.77	4955	-22.00	20240503	2920	32.36	20240117	4955	-22.00	20240503	2530	52.77	20230727	1.03	N	126560	500	551 억		1552107	N	N	0	N	00	N
136	20240604	100727	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3855	-50	5	-1.28	78290005	20235	10.16	3920	3920	3855	5070	2735	3905	3869.04	2.87	-5842	-6015	3985	3945	3885	3845	3785	3915	3815	551	1165	500	2880	5	1	110202945	4248	-226.76	0.57	12	0.02	-17.00	6724.00	4955	20240503	-22.20	2530	20230727	52.37	4955	-22.20	20240503	2920	32.02	20240117	4955	-22.20	20240503	2530	52.37	20230727	1.03	N	126560	500	551 억		1548170	N	N	0	N	00	N
137	20240604	090728	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3890	-15	5	-0.38	11267715	2885	1.45	3920	3920	3880	5070	2735	3905	3905.62	2.88	-1100	-1114	3985	3945	3885	3845	3785	3915	3815	551	1165	500	2880	5	1	110202945	4287	-228.82	0.58	12	0.00	-17.00	6724.00	4955	20240503	-21.49	2530	20230727	53.75	4955	-21.49	20240503	2920	33.22	20240117	4955	-21.49	20240503	2530	53.75	20230727	1.03	N	126560	500	551 억		1552912	N	N	0	N	00	N
138	20240603	160720	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3905	-10	5	-0.26	766598800	198748	116.08	3925	3925	3825	5080	2745	3915	3857.14	2.88	-14421	-14374	4028	3971	3933	3876	3838	3952	3857	551	1165	500	2890	5	1	110202945	4303	-229.71	0.58	12	0.18	-17.00	6724.00	4955	20240503	-21.19	2530	20230727	54.35	4955	-21.19	20240503	2920	33.73	20240117	4955	-21.19	20240503	2530	54.35	20230727	1.04	N	126560	500	551 억		1554012	N	N	0	N	00	N
139	20240603	150721	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3880	-35	5	-0.89	709784895	184168	107.57	3925	3925	3825	5080	2745	3915	3854.01	2.88	-13759	-13859	4028	3971	3933	3876	3838	3952	3857	551	1165	500	2890	5	1	110202945	4276	-228.24	0.58	12	0.17	-17.00	6724.00	4955	20240503	-21.70	2530	20230727	53.36	4955	-21.70	20240503	2920	32.88	20240117	4955	-21.70	20240503	2530	53.36	20230727	1.04	N	126560	500	551 억		1554674	N	N	0	N	00	N
140	20240603	140719	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3870	-45	5	-1.15	615160440	159847	93.36	3925	3925	3825	5080	2745	3915	3848.43	2.86	-22329	-22519	4028	3971	3933	3876	3838	3952	3857	551	1165	500	2890	5	1	110202945	4265	-227.65	0.58	12	0.15	-17.00	6724.00	4955	20240503	-21.90	2530	20230727	52.96	4955	-21.90	20240503	2920	32.53	20240117	4955	-21.90	20240503	2530	52.96	20230727	1.04	N	126560	500	551 억		1546104	N	N	0	N	00	N
141	20240603	130721	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3850	-65	5	-1.66	558436000	145170	84.79	3925	3925	3825	5080	2745	3915	3846.77	2.86	-23032	-22995	4028	3971	3933	3876	3838	3952	3857	551	1165	500	2890	5	1	110202945	4243	-226.47	0.57	12	0.13	-17.00	6724.00	4955	20240503	-22.30	2530	20230727	52.17	4955	-22.30	20240503	2920	31.85	20240117	4955	-22.30	20240503	2530	52.17	20230727	1.04	N	126560	500	551 억		1545401	N	N	0	N	00	N
142	20240603	120720	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3845	-70	5	-1.79	471530410	122543	71.57	3925	3925	3825	5080	2745	3915	3847.88	2.86	-23498	-23390	4028	3971	3933	3876	3838	3952	3857	551	1165	500	2890	5	1	110202945	4237	-226.18	0.57	12	0.11	-17.00	6724.00	4955	20240503	-22.40	2530	20230727	51.98	4955	-22.40	20240503	2920	31.68	20240117	4955	-22.40	20240503	2530	51.98	20230727	1.04	N	126560	500	551 억		1544935	N	N	0	N	00	N
143	20240603	110715	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3835	-80	5	-2.04	405108120	105229	61.46	3925	3925	3830	5080	2745	3915	3849.78	2.86	-23375	-23406	4028	3971	3933	3876	3838	3952	3857	551	1165	500	2890	5	1	110202945	4226	-225.59	0.57	12	0.10	-17.00	6724.00	4955	20240503	-22.60	2530	20230727	51.58	4955	-22.60	20240503	2920	31.34	20240117	4955	-22.60	20240503	2530	51.58	20230727	1.04	N	126560	500	551 억		1545058	N	N	0	N	00	N
144	20240603	100713	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3870	-45	5	-1.15	198956840	51564	30.12	3925	3925	3835	5080	2745	3915	3858.44	2.86	-23291	-23343	4028	3971	3933	3876	3838	3952	3857	551	1165	500	2890	5	1	110202945	4265	-227.65	0.58	12	0.05	-17.00	6724.00	4955	20240503	-21.90	2530	20230727	52.96	4955	-21.90	20240503	2920	32.53	20240117	4955	-21.90	20240503	2530	52.96	20230727	1.04	N	126560	500	551 억		1545142	N	N	0	N	00	N
145	20240603	090712	55	60.00	KOSPI		통신업	N	N	N	Y	60	N	3885	-30	5	-0.77	11566915	2966	1.73	3925	3925	3885	5080	2745	3915	3899.84	2.90	-1050	-834	4028	3971	3933	3876	3838	3952	3857	551	1165	500	2890	5	1	110202945	4281	-228.53	0.58	12	0.00	-17.00	6724.00	4955	20240503	-21.59	2530	20230727	53.56	4955	-21.59	20240503	2920	33.05	20240117	4955	-21.59	20240503	2530	53.56	20230727	1.04	N	126560	500	551 억		1567383	N	N	0	N	00	N