KissMeData/126560/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160842	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3575	95	2	2.73	300816395	84663	167.30	3480	3600	3480	4520	2440	3480	3553.10	1.42	2848	2195	3513	3496	3478	3461	3443	3487	3452	551	1040	500	2500	5	1	110202945	3940	-210.29	0.53	12	0.08	-17.00	6724.00	4955	20240503	-27.85	2920	20240117	22.43	3830	-6.66	20250103	3450	3.62	20250108	4955	-27.85	20240503	3015	18.57	20240125	1.43	N	126560	500	551 억	768993	N	N	13	N	N
3	20250124	150842	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3555	75	2	2.16	280897620	79076	156.26	3480	3600	3480	4520	2440	3480	3552.25	1.42	1765	1115	3513	3496	3478	3461	3443	3487	3452	551	1040	500	2500	5	1	110202945	3918	-209.12	0.53	12	0.07	-17.00	6724.00	4955	20240503	-28.25	2920	20240117	21.75	3830	-7.18	20250103	3450	3.04	20250108	4955	-28.25	20240503	3015	17.91	20240125	1.43	N	126560	500	551 억	767910	N	N	7	N	N
4	20250124	140840	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3565	85	2	2.44	244529830	68862	136.07	3480	3600	3480	4520	2440	3480	3551.01	1.42	2852	2261	3513	3496	3478	3461	3443	3487	3452	551	1040	500	2500	5	1	110202945	3929	-209.71	0.53	12	0.06	-17.00	6724.00	4955	20240503	-28.05	2920	20240117	22.09	3830	-6.92	20250103	3450	3.33	20250108	4955	-28.05	20240503	3015	18.24	20240125	1.43	N	126560	500	551 억	768997	N	N	7	N	N
5	20250124	130842	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3555	75	2	2.16	195448965	55104	108.89	3480	3600	3480	4520	2440	3480	3546.91	1.42	2940	2420	3513	3496	3478	3461	3443	3487	3452	551	1040	500	2500	5	1	110202945	3918	-209.12	0.53	12	0.05	-17.00	6724.00	4955	20240503	-28.25	2920	20240117	21.75	3830	-7.18	20250103	3450	3.04	20250108	4955	-28.25	20240503	3015	17.91	20240125	1.43	N	126560	500	551 억	769085	N	N	7	N	N
6	20250124	120839	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3540	60	2	1.72	187495890	52856	104.45	3480	3600	3480	4520	2440	3480	3547.30	1.42	2910	2462	3513	3496	3478	3461	3443	3487	3452	551	1040	500	2500	5	1	110202945	3901	-208.24	0.53	12	0.05	-17.00	6724.00	4955	20240503	-28.56	2920	20240117	21.23	3830	-7.57	20250103	3450	2.61	20250108	4955	-28.56	20240503	3015	17.41	20240125	1.43	N	126560	500	551 억	769055	N	N	7	N	N
7	20250124	110841	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3525	45	2	1.29	155379940	43763	86.48	3480	3600	3480	4520	2440	3480	3550.49	1.42	2297	1920	3513	3496	3478	3461	3443	3487	3452	551	1040	500	2500	5	1	110202945	3885	-207.35	0.52	12	0.04	-17.00	6724.00	4955	20240503	-28.86	2920	20240117	20.72	3830	-7.96	20250103	3450	2.17	20250108	4955	-28.86	20240503	3015	16.92	20240125	1.43	N	126560	500	551 억	768442	N	N	7	N	N
8	20250124	100837	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3540	60	2	1.72	100215895	28189	55.70	3480	3600	3480	4520	2440	3480	3555.14	1.42	1742	1386	3513	3496	3478	3461	3443	3487	3452	551	1040	500	2500	5	1	110202945	3901	-208.24	0.53	12	0.03	-17.00	6724.00	4955	20240503	-28.56	2920	20240117	21.23	3830	-7.57	20250103	3450	2.61	20250108	4955	-28.56	20240503	3015	17.41	20240125	1.43	N	126560	500	551 억	767887	N	N	7	N	N
9	20250124	090842	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3510	30	2	0.86	12274400	3509	6.93	3480	3510	3480	4520	2440	3480	3497.98	1.42	1141	706	3513	3496	3478	3461	3443	3487	3452	551	1040	500	2500	5	1	110202945	3868	-206.47	0.52	12	0.00	-17.00	6724.00	4955	20240503	-29.16	2920	20240117	20.21	3830	-8.36	20250103	3450	1.74	20250108	4955	-29.16	20240503	3015	16.42	20240125	1.43	N	126560	500	551 억	767286	N	N	7	N	N
10	20250123	160837	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3480	-10	5	-0.29	175811650	50573	49.17	3490	3495	3460	4535	2445	3490	3476.39	1.42	-12874	-14266	3590	3540	3510	3460	3430	3525	3445	551	1045	500	2510	5	1	110202945	3835	-204.71	0.52	12	0.05	-17.00	6724.00	4955	20240503	-29.77	2920	20240117	19.18	3830	-9.14	20250103	3450	0.87	20250108	4955	-29.77	20240503	3015	15.42	20240123	1.51	N	126560	500	551 억	766145	N	N	7	N	N
11	20250123	150835	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3470	-20	5	-0.57	157314495	45255	44.00	3490	3495	3460	4535	2445	3490	3476.18	1.42	-12346	-12551	3590	3540	3510	3460	3430	3525	3445	551	1045	500	2510	5	1	110202945	3824	-204.12	0.52	12	0.04	-17.00	6724.00	4955	20240503	-29.97	2920	20240117	18.84	3830	-9.40	20250103	3450	0.58	20250108	4955	-29.97	20240503	3015	15.09	20240123	1.51	N	126560	500	551 억	766673	N	N	5	N	N
12	20250123	140836	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3485	-5	5	-0.14	118371860	34044	33.10	3490	3495	3460	4535	2445	3490	3477.03	1.42	-9753	-9745	3590	3540	3510	3460	3430	3525	3445	551	1045	500	2510	5	1	110202945	3841	-205.00	0.52	12	0.03	-17.00	6724.00	4955	20240503	-29.67	2920	20240117	19.35	3830	-9.01	20250103	3450	1.01	20250108	4955	-29.67	20240503	3015	15.59	20240123	1.51	N	126560	500	551 억	769266	N	N	5	N	N
13	20250123	130835	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3485	-5	5	-0.14	104006265	29914	29.08	3490	3495	3460	4535	2445	3490	3476.84	1.43	-9363	-9363	3590	3540	3510	3460	3430	3525	3445	551	1045	500	2510	5	1	110202945	3841	-205.00	0.52	12	0.03	-17.00	6724.00	4955	20240503	-29.67	2920	20240117	19.35	3830	-9.01	20250103	3450	1.01	20250108	4955	-29.67	20240503	3015	15.59	20240123	1.51	N	126560	500	551 억	769656	N	N	5	N	N
14	20250123	120836	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3485	-5	5	-0.14	100785250	28988	28.18	3490	3495	3460	4535	2445	3490	3476.79	1.43	-9350	-9346	3590	3540	3510	3460	3430	3525	3445	551	1045	500	2510	5	1	110202945	3841	-205.00	0.52	12	0.03	-17.00	6724.00	4955	20240503	-29.67	2920	20240117	19.35	3830	-9.01	20250103	3450	1.01	20250108	4955	-29.67	20240503	3015	15.59	20240123	1.51	N	126560	500	551 억	769669	N	N	5	N	N
15	20250123	110827	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3490	0	3	0.00	87286555	25114	24.42	3490	3495	3460	4535	2445	3490	3475.61	1.43	-9247	-9239	3590	3540	3510	3460	3430	3525	3445	551	1045	500	2510	5	1	110202945	3846	-205.29	0.52	12	0.02	-17.00	6724.00	4955	20240503	-29.57	2920	20240117	19.52	3830	-8.88	20250103	3450	1.16	20250108	4955	-29.57	20240503	3015	15.75	20240123	1.51	N	126560	500	551 억	769772	N	N	5	N	N
16	20250123	100836	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3490	0	3	0.00	72420375	20845	20.27	3490	3495	3460	4535	2445	3490	3474.23	1.43	-6589	-6593	3590	3540	3510	3460	3430	3525	3445	551	1045	500	2510	5	1	110202945	3846	-205.29	0.52	12	0.02	-17.00	6724.00	4955	20240503	-29.57	2920	20240117	19.52	3830	-8.88	20250103	3450	1.16	20250108	4955	-29.57	20240503	3015	15.75	20240123	1.51	N	126560	500	551 억	772430	N	N	5	N	N
17	20250123	090836	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3470	-20	5	-0.57	29797630	8566	8.33	3490	3495	3465	4535	2445	3490	3478.59	1.44	-3638	-3638	3590	3540	3510	3460	3430	3525	3445	551	1045	500	2510	5	1	110202945	3824	-204.12	0.52	12	0.01	-17.00	6724.00	4955	20240503	-29.97	2920	20240117	18.84	3830	-9.40	20250103	3450	0.58	20250108	4955	-29.97	20240503	3015	15.09	20240123	1.51	N	126560	500	551 억	775381	N	N	5	N	N
18	20250122	160829	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3490	-20	5	-0.57	353927780	101067	37.72	3500	3560	3480	4560	2460	3510	3502.03	1.44	-12640	-10862	3700	3605	3550	3455	3400	3577	3427	551	1050	500	2520	5	1	110202945	3846	-205.29	0.52	12	0.09	-17.00	6724.00	4955	20240503	-29.57	2920	20240117	19.52	3830	-8.88	20250103	3450	1.16	20250108	4955	-29.57	20240503	2970	17.51	20240122	1.50	N	126560	500	551 억	779019	N	N	5	N	N
19	20250122	150830	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3500	-10	5	-0.28	296031595	84481	31.53	3500	3560	3480	4560	2460	3510	3504.12	1.44	-12635	-10870	3700	3605	3550	3455	3400	3577	3427	551	1050	500	2520	5	1	110202945	3857	-205.88	0.52	12	0.08	-17.00	6724.00	4955	20240503	-29.36	2920	20240117	19.86	3830	-8.62	20250103	3450	1.45	20250108	4955	-29.36	20240503	2970	17.85	20240122	1.50	N	126560	500	551 억	779024	N	N	30	N	N
20	20250122	140829	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3515	5	2	0.14	261161715	74530	27.82	3500	3560	3480	4560	2460	3510	3504.12	1.44	-11861	-10184	3700	3605	3550	3455	3400	3577	3427	551	1050	500	2520	5	1	110202945	3874	-206.76	0.52	12	0.07	-17.00	6724.00	4955	20240503	-29.06	2920	20240117	20.38	3830	-8.22	20250103	3450	1.88	20250108	4955	-29.06	20240503	2970	18.35	20240122	1.50	N	126560	500	551 억	779798	N	N	30	N	N
21	20250122	130830	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3530	20	2	0.57	191487860	54675	20.41	3500	3560	3480	4560	2460	3510	3502.29	1.44	-15176	-14983	3700	3605	3550	3455	3400	3577	3427	551	1050	500	2520	5	1	110202945	3890	-207.65	0.52	12	0.05	-17.00	6724.00	4955	20240503	-28.76	2920	20240117	20.89	3830	-7.83	20250103	3450	2.32	20250108	4955	-28.76	20240503	2970	18.86	20240122	1.50	N	126560	500	551 억	776483	N	N	30	N	N
22	20250122	120828	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3550	40	2	1.14	177984140	50856	18.98	3500	3560	3480	4560	2460	3510	3499.77	1.44	-14466	-14363	3700	3605	3550	3455	3400	3577	3427	551	1050	500	2520	5	1	110202945	3912	-208.82	0.53	12	0.05	-17.00	6724.00	4955	20240503	-28.36	2920	20240117	21.58	3830	-7.31	20250103	3450	2.90	20250108	4955	-28.36	20240503	2970	19.53	20240122	1.50	N	126560	500	551 억	777193	N	N	30	N	N
23	20250122	110830	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3510	0	3	0.00	157209080	44974	16.79	3500	3560	3480	4560	2460	3510	3495.55	1.44	-11848	-11490	3700	3605	3550	3455	3400	3577	3427	551	1050	500	2520	5	1	110202945	3868	-206.47	0.52	12	0.04	-17.00	6724.00	4955	20240503	-29.16	2920	20240117	20.21	3830	-8.36	20250103	3450	1.74	20250108	4955	-29.16	20240503	2970	18.18	20240122	1.50	N	126560	500	551 억	779811	N	N	30	N	N
24	20250122	100830	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3505	-5	5	-0.14	103948840	29744	11.10	3500	3560	3480	4560	2460	3510	3494.78	1.45	-7662	-7321	3700	3605	3550	3455	3400	3577	3427	551	1050	500	2520	5	1	110202945	3863	-206.18	0.52	12	0.03	-17.00	6724.00	4955	20240503	-29.26	2920	20240117	20.03	3830	-8.49	20250103	3450	1.59	20250108	4955	-29.26	20240503	2970	18.01	20240122	1.50	N	126560	500	551 억	783997	N	N	30	N	N
25	20250122	090831	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3515	5	2	0.14	30451665	8693	3.24	3500	3560	3490	4560	2460	3510	3503.01	1.46	-3360	-3018	3700	3605	3550	3455	3400	3577	3427	551	1050	500	2520	5	1	110202945	3874	-206.76	0.52	12	0.01	-17.00	6724.00	4955	20240503	-29.06	2920	20240117	20.38	3830	-8.22	20250103	3450	1.88	20250108	4955	-29.06	20240503	2970	18.35	20240122	1.50	N	126560	500	551 억	788299	N	N	30	N	N
26	20250121	160824	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3510	-60	5	-1.68	945029785	267673	219.12	3570	3645	3495	4640	2500	3570	3530.57	1.47	14139	14925	3740	3655	3610	3525	3480	3632	3502	551	1070	500	2570	5	1	110202945	3868	-206.47	0.52	12	0.24	-17.00	6724.00	4955	20240503	-29.16	2920	20240117	20.21	3830	-8.36	20250103	3450	1.74	20250108	4955	-29.16	20240503	2970	18.18	20240122	1.49	N	126560	500	551 억	791659	N	N	30	N	N
27	20250121	150826	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3530	-40	5	-1.12	867746655	245680	201.12	3570	3645	3495	4640	2500	3570	3532.02	1.47	14628	15426	3740	3655	3610	3525	3480	3632	3502	551	1070	500	2570	5	1	110202945	3890	-207.65	0.52	12	0.22	-17.00	6724.00	4955	20240503	-28.76	2920	20240117	20.89	3830	-7.83	20250103	3450	2.32	20250108	4955	-28.76	20240503	2970	18.86	20240122	1.49	N	126560	500	551 억	792148	N	N	64	N	N
28	20250121	140827	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3535	-35	5	-0.98	801268430	226819	185.68	3570	3645	3495	4640	2500	3570	3532.63	1.47	15355	15732	3740	3655	3610	3525	3480	3632	3502	551	1070	500	2570	5	1	110202945	3896	-207.94	0.53	12	0.21	-17.00	6724.00	4955	20240503	-28.66	2920	20240117	21.06	3830	-7.70	20250103	3450	2.46	20250108	4955	-28.66	20240503	2970	19.02	20240122	1.49	N	126560	500	551 억	792875	N	N	64	N	N
29	20250121	130825	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3535	-35	5	-0.98	770694630	218153	178.58	3570	3645	3495	4640	2500	3570	3532.82	1.47	15275	15348	3740	3655	3610	3525	3480	3632	3502	551	1070	500	2570	5	1	110202945	3896	-207.94	0.53	12	0.20	-17.00	6724.00	4955	20240503	-28.66	2920	20240117	21.06	3830	-7.70	20250103	3450	2.46	20250108	4955	-28.66	20240503	2970	19.02	20240122	1.49	N	126560	500	551 억	792795	N	N	64	N	N
30	20250121	120813	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3540	-30	5	-0.84	733672105	207652	169.99	3570	3645	3495	4640	2500	3570	3533.18	1.47	14945	15385	3740	3655	3610	3525	3480	3632	3502	551	1070	500	2570	5	1	110202945	3901	-208.24	0.53	12	0.19	-17.00	6724.00	4955	20240503	-28.56	2920	20240117	21.23	3830	-7.57	20250103	3450	2.61	20250108	4955	-28.56	20240503	2970	19.19	20240122	1.49	N	126560	500	551 억	792465	N	N	64	N	N
31	20250121	110744	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3530	-40	5	-1.12	714733010	202288	165.60	3570	3645	3495	4640	2500	3570	3533.24	1.47	14930	15370	3740	3655	3610	3525	3480	3632	3502	551	1070	500	2570	5	1	110202945	3890	-207.65	0.52	12	0.18	-17.00	6724.00	4955	20240503	-28.76	2920	20240117	20.89	3830	-7.83	20250103	3450	2.32	20250108	4955	-28.76	20240503	2970	18.86	20240122	1.49	N	126560	500	551 억	792450	N	N	64	N	N
32	20250121	100738	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3555	-15	5	-0.42	467907245	132136	108.17	3570	3645	3515	4640	2500	3570	3541.10	1.44	1717	1972	3740	3655	3610	3525	3480	3632	3502	551	1070	500	2570	5	1	110202945	3918	-209.12	0.53	12	0.12	-17.00	6724.00	4955	20240503	-28.25	2920	20240117	21.75	3830	-7.18	20250103	3450	3.04	20250108	4955	-28.25	20240503	2970	19.70	20240122	1.49	N	126560	500	551 억	779237	N	N	64	N	N
33	20250121	090827	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3555	-15	5	-0.42	24120035	6754	5.53	3570	3645	3555	4640	2500	3570	3571.22	1.44	-1396	-1029	3740	3655	3610	3525	3480	3632	3502	551	1070	500	2570	5	1	110202945	3918	-209.12	0.53	12	0.01	-17.00	6724.00	4955	20240503	-28.25	2920	20240117	21.75	3830	-7.18	20250103	3450	3.04	20250108	4955	-28.25	20240503	2970	19.70	20240122	1.49	N	126560	500	551 억	776124	N	N	64	N	N
34	20250120	160817	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3570	-60	5	-1.65	435321215	121077	84.68	3630	3695	3565	4715	2545	3630	3595.50	1.44	-11779	-11679	3706	3667	3631	3592	3556	3650	3575	551	1085	500	2610	5	1	110202945	3934	-210.00	0.53	12	0.11	-17.00	6724.00	4955	20240503	-27.95	2920	20240117	22.26	3830	-6.79	20250103	3450	3.48	20250108	4955	-27.95	20240503	2970	20.20	20240122	1.47	N	126560	500	551 억	777520	N	N	64	N	N
35	20250120	150826	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3585	-45	5	-1.24	401339585	111566	78.03	3630	3695	3565	4715	2545	3630	3597.33	1.44	-10921	-10633	3706	3667	3631	3592	3556	3650	3575	551	1085	500	2610	5	1	110202945	3951	-210.88	0.53	12	0.10	-17.00	6724.00	4955	20240503	-27.65	2920	20240117	22.77	3830	-6.40	20250103	3450	3.91	20250108	4955	-27.65	20240503	2970	20.71	20240122	1.47	N	126560	500	551 억	778378	N	N	33	N	N
36	20250120	140823	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3585	-45	5	-1.24	314952780	87419	61.14	3630	3695	3580	4715	2545	3630	3602.80	1.44	-9035	-7777	3706	3667	3631	3592	3556	3650	3575	551	1085	500	2610	5	1	110202945	3951	-210.88	0.53	12	0.08	-17.00	6724.00	4955	20240503	-27.65	2920	20240117	22.77	3830	-6.40	20250103	3450	3.91	20250108	4955	-27.65	20240503	2970	20.71	20240122	1.47	N	126560	500	551 억	780264	N	N	33	N	N
37	20250120	130823	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3615	-15	5	-0.41	134733495	37287	26.08	3630	3695	3595	4715	2545	3630	3613.42	1.45	-8558	-8621	3706	3667	3631	3592	3556	3650	3575	551	1085	500	2610	5	1	110202945	3984	-212.65	0.54	12	0.03	-17.00	6724.00	4955	20240503	-27.04	2920	20240117	23.80	3830	-5.61	20250103	3450	4.78	20250108	4955	-27.04	20240503	2970	21.72	20240122	1.47	N	126560	500	551 억	780741	N	N	33	N	N
38	20250120	120825	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3625	-5	5	-0.14	89390290	24718	17.29	3630	3695	3600	4715	2545	3630	3616.40	1.45	-6672	-6371	3706	3667	3631	3592	3556	3650	3575	551	1085	500	2610	5	1	110202945	3995	-213.24	0.54	12	0.02	-17.00	6724.00	4955	20240503	-26.84	2920	20240117	24.14	3830	-5.35	20250103	3450	5.07	20250108	4955	-26.84	20240503	2970	22.05	20240122	1.47	N	126560	500	551 억	782627	N	N	33	N	N
39	20250120	110825	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3625	-5	5	-0.14	82011605	22685	15.87	3630	3695	3600	4715	2545	3630	3615.23	1.45	-6014	-5684	3706	3667	3631	3592	3556	3650	3575	551	1085	500	2610	5	1	110202945	3995	-213.24	0.54	12	0.02	-17.00	6724.00	4955	20240503	-26.84	2920	20240117	24.14	3830	-5.35	20250103	3450	5.07	20250108	4955	-26.84	20240503	2970	22.05	20240122	1.47	N	126560	500	551 억	783285	N	N	33	N	N
40	20250120	100824	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3635	5	2	0.14	78355020	21676	15.16	3630	3695	3600	4715	2545	3630	3614.83	1.45	-5630	-5300	3706	3667	3631	3592	3556	3650	3575	551	1085	500	2610	5	1	110202945	4006	-213.82	0.54	12	0.02	-17.00	6724.00	4955	20240503	-26.64	2920	20240117	24.49	3830	-5.09	20250103	3450	5.36	20250108	4955	-26.64	20240503	2970	22.39	20240122	1.47	N	126560	500	551 억	783669	N	N	33	N	N
41	20250120	090825	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3645	15	2	0.41	3187885	876	0.61	3630	3695	3630	4715	2545	3630	3639.14	1.46	-470	-140	3706	3667	3631	3592	3556	3650	3575	551	1085	500	2610	5	1	110202945	4017	-214.41	0.54	12	0.00	-17.00	6724.00	4955	20240503	-26.44	2920	20240117	24.83	3830	-4.83	20250103	3450	5.65	20250108	4955	-26.44	20240503	2970	22.73	20240122	1.47	N	126560	500	551 억	788829	N	N	33	N	N
42	20250117	160822	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3630	-35	5	-0.95	517133200	142964	110.75	3665	3670	3595	4760	2570	3665	3617.23	1.46	9404	10138	3798	3731	3683	3616	3568	3707	3592	551	1095	500	2630	5	1	110202945	4000	-213.53	0.54	12	0.13	-17.00	6724.00	4955	20240503	-26.74	2920	20240117	24.32	3830	-5.22	20250103	3450	5.22	20250108	4955	-26.74	20240503	2920	24.32	20240117	1.44	N	126560	500	551 억	789299	N	N	33	N	N
43	20250117	150824	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3625	-40	5	-1.09	505845755	139854	108.34	3665	3670	3595	4760	2570	3665	3616.96	1.46	9837	10439	3798	3731	3683	3616	3568	3707	3592	551	1095	500	2630	5	1	110202945	3995	-213.24	0.54	12	0.13	-17.00	6724.00	4955	20240503	-26.84	2920	20240117	24.14	3830	-5.35	20250103	3450	5.07	20250108	4955	-26.84	20240503	2920	24.14	20240117	1.44	N	126560	500	551 억	789732	N	N	49	N	N
44	20250117	140825	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3630	-35	5	-0.95	470039205	129958	100.68	3665	3670	3595	4760	2570	3665	3616.85	1.46	8456	8901	3798	3731	3683	3616	3568	3707	3592	551	1095	500	2630	5	1	110202945	4000	-213.53	0.54	12	0.12	-17.00	6724.00	4955	20240503	-26.74	2920	20240117	24.32	3830	-5.22	20250103	3450	5.22	20250108	4955	-26.74	20240503	2920	24.32	20240117	1.44	N	126560	500	551 억	788351	N	N	49	N	N
45	20250117	130822	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3640	-25	5	-0.68	455645815	125990	97.60	3665	3670	3595	4760	2570	3665	3616.52	1.46	7870	8315	3798	3731	3683	3616	3568	3707	3592	551	1095	500	2630	5	1	110202945	4011	-214.12	0.54	12	0.11	-17.00	6724.00	4955	20240503	-26.54	2920	20240117	24.66	3830	-4.96	20250103	3450	5.51	20250108	4955	-26.54	20240503	2920	24.66	20240117	1.44	N	126560	500	551 억	787765	N	N	49	N	N
46	20250117	120824	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3640	-25	5	-0.68	386621565	106932	82.84	3665	3670	3595	4760	2570	3665	3615.58	1.46	8631	9002	3798	3731	3683	3616	3568	3707	3592	551	1095	500	2630	5	1	110202945	4011	-214.12	0.54	12	0.10	-17.00	6724.00	4955	20240503	-26.54	2920	20240117	24.66	3830	-4.96	20250103	3450	5.51	20250108	4955	-26.54	20240503	2920	24.66	20240117	1.44	N	126560	500	551 억	788526	N	N	49	N	N
47	20250117	110822	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3615	-50	5	-1.36	352663645	97569	75.59	3665	3670	3595	4760	2570	3665	3614.51	1.46	10241	10918	3798	3731	3683	3616	3568	3707	3592	551	1095	500	2630	5	1	110202945	3984	-212.65	0.54	12	0.09	-17.00	6724.00	4955	20240503	-27.04	2920	20240117	23.80	3830	-5.61	20250103	3450	4.78	20250108	4955	-27.04	20240503	2920	23.80	20240117	1.44	N	126560	500	551 억	790136	N	N	49	N	N
48	20250117	100825	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3635	-30	5	-0.82	154899700	42796	33.15	3665	3670	3600	4760	2570	3665	3619.49	1.46	6074	6571	3798	3731	3683	3616	3568	3707	3592	551	1095	500	2630	5	1	110202945	4006	-213.82	0.54	12	0.04	-17.00	6724.00	4955	20240503	-26.64	2920	20240117	24.49	3830	-5.09	20250103	3450	5.36	20250108	4955	-26.64	20240503	2920	24.49	20240117	1.44	N	126560	500	551 억	785969	N	N	49	N	N
49	20250117	090824	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3660	-5	5	-0.14	428640	117	0.09	3665	3670	3660	4760	2570	3665	3663.59	1.44	-65	-65	3798	3731	3683	3616	3568	3707	3592	551	1095	500	2630	5	1	110202945	4033	-215.29	0.54	12	0.00	-17.00	6724.00	4955	20240503	-26.14	2920	20240117	25.34	3830	-4.44	20250103	3450	6.09	20250108	4955	-26.14	20240503	2920	25.34	20240117	1.44	N	126560	500	551 억	779830	N	N	49	N	N
50	20250116	160817	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3665	-25	5	-0.68	470055075	128426	65.37	3700	3750	3635	4795	2585	3690	3660.12	1.44	-59346	-59069	3803	3746	3718	3661	3633	3732	3647	551	1105	500	2650	5	1	110202945	4039	-215.59	0.55	12	0.12	-17.00	6724.00	4955	20240503	-26.03	2920	20240117	25.51	3830	-4.31	20250103	3450	6.23	20250108	4955	-26.03	20240503	2920	25.51	20240117	1.40	N	126560	500	551 억	779895	N	N	49	N	N
51	20250116	150737	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3660	-30	5	-0.81	448755645	122614	62.41	3700	3750	3635	4795	2585	3690	3659.91	1.45	-58280	-58091	3803	3746	3718	3661	3633	3732	3647	551	1105	500	2650	5	1	110202945	4033	-215.29	0.54	12	0.11	-17.00	6724.00	4955	20240503	-26.14	2920	20240117	25.34	3830	-4.44	20250103	3450	6.09	20250108	4955	-26.14	20240503	2920	25.34	20240117	1.40	N	126560	500	551 억	780961	N	N	8	N	N
52	20250116	140822	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3655	-35	5	-0.95	371391200	101459	51.64	3700	3750	3635	4795	2585	3690	3660.51	1.45	-57071	-56944	3803	3746	3718	3661	3633	3732	3647	551	1105	500	2650	5	1	110202945	4028	-215.00	0.54	12	0.09	-17.00	6724.00	4955	20240503	-26.24	2920	20240117	25.17	3830	-4.57	20250103	3450	5.94	20250108	4955	-26.24	20240503	2920	25.17	20240117	1.40	N	126560	500	551 억	782170	N	N	8	N	N
53	20250116	130821	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3655	-35	5	-0.95	265286595	72372	36.84	3700	3750	3635	4795	2585	3690	3665.60	1.46	-48750	-48675	3803	3746	3718	3661	3633	3732	3647	551	1105	500	2650	5	1	110202945	4028	-215.00	0.54	12	0.07	-17.00	6724.00	4955	20240503	-26.24	2920	20240117	25.17	3830	-4.57	20250103	3450	5.94	20250108	4955	-26.24	20240503	2920	25.17	20240117	1.40	N	126560	500	551 억	790491	N	N	8	N	N
54	20250116	120821	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3655	-35	5	-0.95	251214880	68516	34.87	3700	3750	3635	4795	2585	3690	3666.51	1.47	-45654	-45552	3803	3746	3718	3661	3633	3732	3647	551	1105	500	2650	5	1	110202945	4028	-215.00	0.54	12	0.06	-17.00	6724.00	4955	20240503	-26.24	2920	20240117	25.17	3830	-4.57	20250103	3450	5.94	20250108	4955	-26.24	20240503	2920	25.17	20240117	1.40	N	126560	500	551 억	793587	N	N	8	N	N
55	20250116	110822	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3645	-45	5	-1.22	240285525	65523	33.35	3700	3750	3635	4795	2585	3690	3667.19	1.47	-44190	-44144	3803	3746	3718	3661	3633	3732	3647	551	1105	500	2650	5	1	110202945	4017	-214.41	0.54	12	0.06	-17.00	6724.00	4955	20240503	-26.44	2920	20240117	24.83	3830	-4.83	20250103	3450	5.65	20250108	4955	-26.44	20240503	2920	24.83	20240117	1.40	N	126560	500	551 억	795051	N	N	8	N	N
56	20250116	100822	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3655	-35	5	-0.95	157171325	42740	21.75	3700	3750	3645	4795	2585	3690	3677.38	1.50	-27088	-27088	3803	3746	3718	3661	3633	3732	3647	551	1105	500	2650	5	1	110202945	4028	-215.00	0.54	12	0.04	-17.00	6724.00	4955	20240503	-26.24	2920	20240117	25.17	3830	-4.57	20250103	3450	5.94	20250108	4955	-26.24	20240503	2920	25.17	20240117	1.40	N	126560	500	551 억	812153	N	N	8	N	N
57	20250116	090824	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3700	10	2	0.27	24503275	6594	3.36	3700	3750	3695	4795	2585	3690	3716.00	1.55	-4177	-4177	3803	3746	3718	3661	3633	3732	3647	551	1105	500	2650	5	1	110202945	4078	-217.65	0.55	12	0.01	-17.00	6724.00	4955	20240503	-25.33	2920	20240117	26.71	3830	-3.39	20250103	3450	7.25	20250108	4955	-25.33	20240503	2920	26.71	20240117	1.40	N	126560	500	551 억	835064	N	N	8	N	N
58	20250115	160819	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3690	-65	5	-1.73	730805185	196444	70.77	3755	3775	3690	4880	2630	3755	3720.18	1.55	-21080	-22415	3895	3825	3755	3685	3615	3860	3720	551	1125	500	2700	5	1	110202945	4066	-217.06	0.55	12	0.18	-17.00	6724.00	4955	20240503	-25.53	2920	20240117	26.37	3830	-3.66	20250103	3450	6.96	20250108	4955	-25.53	20240503	2920	26.37	20240117	1.40	N	126560	500	551 억	839241	N	N	8	N	N
59	20250115	150820	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3700	-55	5	-1.46	673966365	181052	65.22	3755	3775	3700	4880	2630	3755	3722.50	1.56	-19934	-20552	3895	3825	3755	3685	3615	3860	3720	551	1125	500	2700	5	1	110202945	4078	-217.65	0.55	12	0.16	-17.00	6724.00	4955	20240503	-25.33	2920	20240117	26.71	3830	-3.39	20250103	3450	7.25	20250108	4955	-25.33	20240503	2920	26.71	20240117	1.40	N	126560	500	551 억	840387	N	N	15	N	N
60	20250115	140814	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3730	-25	5	-0.67	481898400	129289	46.57	3755	3775	3705	4880	2630	3755	3727.30	1.58	-8346	-8531	3895	3825	3755	3685	3615	3860	3720	551	1125	500	2700	5	1	110202945	4111	-219.41	0.55	12	0.12	-17.00	6724.00	4955	20240503	-24.72	2920	20240117	27.74	3830	-2.61	20250103	3450	8.12	20250108	4955	-24.72	20240503	2920	27.74	20240117	1.40	N	126560	500	551 억	851975	N	N	15	N	N
61	20250115	130820	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3710	-45	5	-1.20	361549245	96874	34.90	3755	3775	3705	4880	2630	3755	3732.16	1.58	-7531	-7851	3895	3825	3755	3685	3615	3860	3720	551	1125	500	2700	5	1	110202945	4089	-218.24	0.55	12	0.09	-17.00	6724.00	4955	20240503	-25.13	2920	20240117	27.05	3830	-3.13	20250103	3450	7.54	20250108	4955	-25.13	20240503	2920	27.05	20240117	1.40	N	126560	500	551 억	852790	N	N	15	N	N
62	20250115	120802	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3730	-25	5	-0.67	338719120	90741	32.69	3755	3775	3705	4880	2630	3755	3732.81	1.58	-5584	-5908	3895	3825	3755	3685	3615	3860	3720	551	1125	500	2700	5	1	110202945	4111	-219.41	0.55	12	0.08	-17.00	6724.00	4955	20240503	-24.72	2920	20240117	27.74	3830	-2.61	20250103	3450	8.12	20250108	4955	-24.72	20240503	2920	27.74	20240117	1.40	N	126560	500	551 억	854737	N	N	15	N	N
63	20250115	110820	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3725	-30	5	-0.80	260689755	69732	25.12	3755	3775	3705	4880	2630	3755	3738.45	1.58	-6138	-6584	3895	3825	3755	3685	3615	3860	3720	551	1125	500	2700	5	1	110202945	4105	-219.12	0.55	12	0.06	-17.00	6724.00	4955	20240503	-24.82	2920	20240117	27.57	3830	-2.74	20250103	3450	7.97	20250108	4955	-24.82	20240503	2920	27.57	20240117	1.40	N	126560	500	551 억	854183	N	N	15	N	N
64	20250115	100819	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3735	-20	5	-0.53	195850675	52307	18.84	3755	3775	3730	4880	2630	3755	3744.25	1.60	3153	3160	3895	3825	3755	3685	3615	3860	3720	551	1125	500	2700	5	1	110202945	4116	-219.71	0.56	12	0.05	-17.00	6724.00	4955	20240503	-24.62	2920	20240117	27.91	3830	-2.48	20250103	3450	8.26	20250108	4955	-24.62	20240503	2920	27.91	20240117	1.40	N	126560	500	551 억	863474	N	N	15	N	N
65	20250115	090823	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3775	20	2	0.53	1362130	361	0.13	3755	3775	3755	4880	2630	3755	3773.21	1.59	-228	-329	3895	3825	3755	3685	3615	3860	3720	551	1125	500	2700	5	1	110202945	4160	-222.06	0.56	12	0.00	-17.00	6724.00	4955	20240503	-23.81	2920	20240117	29.28	3830	-1.44	20250103	3450	9.42	20250108	4955	-23.81	20240503	2920	29.28	20240117	1.40	N	126560	500	551 억	860093	N	N	15	N	N
66	20250114	160804	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3755	30	2	0.81	1045935440	277571	179.96	3725	3825	3685	4840	2610	3725	3769.02	1.59	70143	62002	3825	3775	3715	3665	3605	3780	3670	551	1115	500	2680	5	1	110202945	4138	-220.88	0.56	12	0.25	-17.00	6724.00	4955	20240503	-24.22	2920	20240117	28.60	3830	-1.96	20250103	3450	8.84	20250108	4955	-24.22	20240503	2920	28.60	20240117	1.42	N	126560	500	551 억	860321	N	N	15	N	N
67	20250114	150817	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3755	30	2	0.81	870788770	230917	149.72	3725	3825	3685	4840	2610	3725	3771.00	1.58	63511	55567	3825	3775	3715	3665	3605	3780	3670	551	1115	500	2680	5	1	110202945	4138	-220.88	0.56	12	0.21	-17.00	6724.00	4955	20240503	-24.22	2920	20240117	28.60	3830	-1.96	20250103	3450	8.84	20250108	4955	-24.22	20240503	2920	28.60	20240117	1.42	N	126560	500	551 억	853689	N	N	84	N	N
68	20250114	140815	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3795	70	2	1.88	726419475	192559	124.85	3725	3825	3685	4840	2610	3725	3772.45	1.54	41872	34000	3825	3775	3715	3665	3605	3780	3670	551	1115	500	2680	5	1	110202945	4182	-223.24	0.56	12	0.17	-17.00	6724.00	4955	20240503	-23.41	2920	20240117	29.97	3830	-0.91	20250103	3450	10.00	20250108	4955	-23.41	20240503	2920	29.97	20240117	1.42	N	126560	500	551 억	832050	N	N	84	N	N
69	20250114	130815	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3775	50	2	1.34	674088875	178765	115.90	3725	3825	3685	4840	2610	3725	3770.81	1.54	41607	33379	3825	3775	3715	3665	3605	3780	3670	551	1115	500	2680	5	1	110202945	4160	-222.06	0.56	12	0.16	-17.00	6724.00	4955	20240503	-23.81	2920	20240117	29.28	3830	-1.44	20250103	3450	9.42	20250108	4955	-23.81	20240503	2920	29.28	20240117	1.42	N	126560	500	551 억	831785	N	N	84	N	N
70	20250114	120812	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3775	50	2	1.34	641053435	170008	110.23	3725	3825	3685	4840	2610	3725	3770.73	1.53	36887	30079	3825	3775	3715	3665	3605	3780	3670	551	1115	500	2680	5	1	110202945	4160	-222.06	0.56	12	0.15	-17.00	6724.00	4955	20240503	-23.81	2920	20240117	29.28	3830	-1.44	20250103	3450	9.42	20250108	4955	-23.81	20240503	2920	29.28	20240117	1.42	N	126560	500	551 억	827065	N	N	84	N	N
71	20250114	110812	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3775	50	2	1.34	579360655	153638	99.61	3725	3825	3685	4840	2610	3725	3770.95	1.53	35615	32054	3825	3775	3715	3665	3605	3780	3670	551	1115	500	2680	5	1	110202945	4160	-222.06	0.56	12	0.14	-17.00	6724.00	4955	20240503	-23.81	2920	20240117	29.28	3830	-1.44	20250103	3450	9.42	20250108	4955	-23.81	20240503	2920	29.28	20240117	1.42	N	126560	500	551 억	825793	N	N	84	N	N
72	20250114	100810	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3710	-15	5	-0.40	93093480	25130	16.29	3725	3730	3685	4840	2610	3725	3704.48	1.44	-10468	-12778	3825	3775	3715	3665	3605	3780	3670	551	1115	500	2680	5	1	110202945	4089	-218.24	0.55	12	0.02	-17.00	6724.00	4955	20240503	-25.13	2920	20240117	27.05	3830	-3.13	20250103	3450	7.54	20250108	4955	-25.13	20240503	2920	27.05	20240117	1.42	N	126560	500	551 억	779710	N	N	84	N	N
73	20250114	090815	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3690	-35	5	-0.94	4580190	1238	0.80	3725	3725	3690	4840	2610	3725	3699.67	1.46	-306	-621	3825	3775	3715	3665	3605	3780	3670	551	1115	500	2680	5	1	110202945	4066	-217.06	0.55	12	0.00	-17.00	6724.00	4955	20240503	-25.53	2920	20240117	26.37	3830	-3.66	20250103	3450	6.96	20250108	4955	-25.53	20240503	2920	26.37	20240117	1.42	N	126560	500	551 억	789872	N	N	84	N	N
74	20250113	160803	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3725	20	2	0.54	570393440	154125	80.52	3725	3765	3655	4815	2595	3705	3700.85	1.46	1853	-4030	3801	3752	3676	3627	3551	3777	3652	551	1110	500	2660	5	1	110202945	4105	-219.12	0.55	12	0.14	-17.00	6724.00	4955	20240503	-24.82	2920	20240117	27.57	3830	-2.74	20250103	3450	7.97	20250108	4955	-24.82	20240503	2920	27.57	20240117	1.45	N	126560	500	551 억	789680	N	N	84	N	N
75	20250113	150807	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3715	10	2	0.27	538201665	145465	75.99	3725	3765	3655	4815	2595	3705	3699.87	1.46	1093	-5477	3801	3752	3676	3627	3551	3777	3652	551	1110	500	2660	5	1	110202945	4094	-218.53	0.55	12	0.13	-17.00	6724.00	4955	20240503	-25.03	2920	20240117	27.23	3830	-3.00	20250103	3450	7.68	20250108	4955	-25.03	20240503	2920	27.23	20240117	1.45	N	126560	500	551 억	788920	N	N	92	N	N
76	20250113	140751	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3725	20	2	0.54	505761785	136726	71.43	3725	3765	3655	4815	2595	3705	3699.09	1.46	-1502	-7883	3801	3752	3676	3627	3551	3777	3652	551	1110	500	2660	5	1	110202945	4105	-219.12	0.55	12	0.12	-17.00	6724.00	4955	20240503	-24.82	2920	20240117	27.57	3830	-2.74	20250103	3450	7.97	20250108	4955	-24.82	20240503	2920	27.57	20240117	1.45	N	126560	500	551 억	786325	N	N	92	N	N
77	20250113	130756	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3720	15	2	0.40	364314155	98878	51.65	3725	3730	3655	4815	2595	3705	3684.48	1.46	1529	-5073	3801	3752	3676	3627	3551	3777	3652	551	1110	500	2660	5	1	110202945	4100	-218.82	0.55	12	0.09	-17.00	6724.00	4955	20240503	-24.92	2920	20240117	27.40	3830	-2.87	20250103	3450	7.83	20250108	4955	-24.92	20240503	2920	27.40	20240117	1.45	N	126560	500	551 억	789356	N	N	92	N	N
78	20250113	120758	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3665	-40	5	-1.08	252710720	68677	35.88	3725	3725	3655	4815	2595	3705	3679.70	1.44	-9777	-15274	3801	3752	3676	3627	3551	3777	3652	551	1110	500	2660	5	1	110202945	4039	-215.59	0.55	12	0.06	-17.00	6724.00	4955	20240503	-26.03	2920	20240117	25.51	3830	-4.31	20250103	3450	6.23	20250108	4955	-26.03	20240503	2920	25.51	20240117	1.45	N	126560	500	551 억	778050	N	N	92	N	N
79	20250113	110757	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3675	-30	5	-0.81	197652565	53662	28.03	3725	3725	3655	4815	2595	3705	3683.29	1.44	-11954	-15356	3801	3752	3676	3627	3551	3777	3652	551	1110	500	2660	5	1	110202945	4050	-216.18	0.55	12	0.05	-17.00	6724.00	4955	20240503	-25.83	2920	20240117	25.86	3830	-4.05	20250103	3450	6.52	20250108	4955	-25.83	20240503	2920	25.86	20240117	1.45	N	126560	500	551 억	775873	N	N	92	N	N
80	20250113	100756	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3670	-35	5	-0.94	140077040	37974	19.84	3725	3725	3660	4815	2595	3705	3688.76	1.45	-7182	-8989	3801	3752	3676	3627	3551	3777	3652	551	1110	500	2660	5	1	110202945	4044	-215.88	0.55	12	0.03	-17.00	6724.00	4955	20240503	-25.93	2920	20240117	25.68	3830	-4.18	20250103	3450	6.38	20250108	4955	-25.93	20240503	2920	25.68	20240117	1.45	N	126560	500	551 억	780645	N	N	92	N	N
81	20250113	090802	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3690	-15	5	-0.40	29775855	8059	4.21	3725	3725	3680	4815	2595	3705	3694.73	1.45	-3820	-4033	3801	3752	3676	3627	3551	3777	3652	551	1110	500	2660	5	1	110202945	4066	-217.06	0.55	12	0.01	-17.00	6724.00	4955	20240503	-25.53	2920	20240117	26.37	3830	-3.66	20250103	3450	6.96	20250108	4955	-25.53	20240503	2920	26.37	20240117	1.45	N	126560	500	551 억	784007	N	N	92	N	N
82	20250110	160739	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3705	105	2	2.92	702633185	190718	146.53	3600	3725	3600	4680	2520	3600	3684.08	1.46	13257	22171	3660	3630	3600	3570	3540	3615	3555	551	1080	500	2590	5	1	110202945	4083	-217.94	0.55	12	0.17	-17.00	6724.00	4955	20240503	-25.23	2920	20240117	26.88	3830	-3.26	20250103	3450	7.39	20250108	4955	-25.23	20240503	2920	26.88	20240117	1.39	N	126560	500	551 억	787827	N	N	92	N	N
83	20250110	150750	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3705	105	2	2.92	679261035	184408	141.68	3600	3725	3600	4680	2520	3600	3683.47	1.46	14080	22994	3660	3630	3600	3570	3540	3615	3555	551	1080	500	2590	5	1	110202945	4083	-217.94	0.55	12	0.17	-17.00	6724.00	4955	20240503	-25.23	2920	20240117	26.88	3830	-3.26	20250103	3450	7.39	20250108	4955	-25.23	20240503	2920	26.88	20240117	1.39	N	126560	500	551 억	788650	N	N	5	N	N
84	20250110	140753	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3705	105	2	2.92	586959115	159476	122.53	3600	3725	3600	4680	2520	3600	3680.55	1.45	9705	18653	3660	3630	3600	3570	3540	3615	3555	551	1080	500	2590	5	1	110202945	4083	-217.94	0.55	12	0.14	-17.00	6724.00	4955	20240503	-25.23	2920	20240117	26.88	3830	-3.26	20250103	3450	7.39	20250108	4955	-25.23	20240503	2920	26.88	20240117	1.39	N	126560	500	551 억	784275	N	N	5	N	N
85	20250110	130752	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3710	110	2	3.06	494164010	134485	103.33	3600	3725	3600	4680	2520	3600	3674.49	1.44	5348	14194	3660	3630	3600	3570	3540	3615	3555	551	1080	500	2590	5	1	110202945	4089	-218.24	0.55	12	0.12	-17.00	6724.00	4955	20240503	-25.13	2920	20240117	27.05	3830	-3.13	20250103	3450	7.54	20250108	4955	-25.13	20240503	2920	27.05	20240117	1.39	N	126560	500	551 억	779918	N	N	5	N	N
86	20250110	120753	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3695	95	2	2.64	368874225	100702	77.37	3600	3705	3600	4680	2520	3600	3663.03	1.45	6065	12864	3660	3630	3600	3570	3540	3615	3555	551	1080	500	2590	5	1	110202945	4072	-217.35	0.55	12	0.09	-17.00	6724.00	4955	20240503	-25.43	2920	20240117	26.54	3830	-3.52	20250103	3450	7.10	20250108	4955	-25.43	20240503	2920	26.54	20240117	1.39	N	126560	500	551 억	780635	N	N	5	N	N
87	20250110	110752	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3660	60	2	1.67	263576190	72129	55.42	3600	3685	3600	4680	2520	3600	3654.23	1.45	9585	14046	3660	3630	3600	3570	3540	3615	3555	551	1080	500	2590	5	1	110202945	4033	-215.29	0.54	12	0.07	-17.00	6724.00	4955	20240503	-26.14	2920	20240117	25.34	3830	-4.44	20250103	3450	6.09	20250108	4955	-26.14	20240503	2920	25.34	20240117	1.39	N	126560	500	551 억	784155	N	N	5	N	N
88	20250110	100750	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3685	85	2	2.36	212151400	58129	44.66	3600	3685	3600	4680	2520	3600	3649.67	1.46	15493	17514	3660	3630	3600	3570	3540	3615	3555	551	1080	500	2590	5	1	110202945	4061	-216.76	0.55	12	0.05	-17.00	6724.00	4955	20240503	-25.63	2920	20240117	26.20	3830	-3.79	20250103	3450	6.81	20250108	4955	-25.63	20240503	2920	26.20	20240117	1.39	N	126560	500	551 억	790063	N	N	5	N	N
89	20250110	090754	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3625	25	2	0.69	9365080	2590	1.99	3600	3630	3600	4680	2520	3600	3615.86	1.43	-669	-496	3660	3630	3600	3570	3540	3615	3555	551	1080	500	2590	5	1	110202945	3995	-213.24	0.54	12	0.00	-17.00	6724.00	4955	20240503	-26.84	2920	20240117	24.14	3830	-5.35	20250103	3450	5.07	20250108	4955	-26.84	20240503	2920	24.14	20240117	1.39	N	126560	500	551 억	773901	N	N	5	N	N
90	20250109	160746	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3600	-5	5	-0.14	466320305	129846	15.85	3605	3630	3570	4685	2525	3605	3591.33	1.43	-18920	-37338	3961	3782	3616	3437	3271	3700	3355	551	1080	500	2590	5	1	110202945	3967	-211.76	0.54	12	0.12	-17.00	6724.00	4955	20240503	-27.35	2920	20240117	23.29	3830	-6.01	20250103	3450	4.35	20250108	4955	-27.35	20240503	2920	23.29	20240117	1.39	N	126560	500	551 억	774570	N	N	5	N	N
91	20250109	150744	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3600	-5	5	-0.14	441241295	122872	15.00	3605	3630	3570	4685	2525	3605	3591.06	1.44	-16976	-35394	3961	3782	3616	3437	3271	3700	3355	551	1080	500	2590	5	1	110202945	3967	-211.76	0.54	12	0.11	-17.00	6724.00	4955	20240503	-27.35	2920	20240117	23.29	3830	-6.01	20250103	3450	4.35	20250108	4955	-27.35	20240503	2920	23.29	20240117	1.39	N	126560	500	551 억	776514	N	N	68	N	N
92	20250109	140747	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3585	-20	5	-0.55	321528065	89423	10.92	3605	3630	3575	4685	2525	3605	3595.58	1.43	-18637	-34365	3961	3782	3616	3437	3271	3700	3355	551	1080	500	2590	5	1	110202945	3951	-210.88	0.53	12	0.08	-17.00	6724.00	4955	20240503	-27.65	2920	20240117	22.77	3830	-6.40	20250103	3450	3.91	20250108	4955	-27.65	20240503	2920	22.77	20240117	1.39	N	126560	500	551 억	774853	N	N	68	N	N
93	20250109	130747	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3590	-15	5	-0.42	260579995	72426	8.84	3605	3630	3575	4685	2525	3605	3597.88	1.45	-10772	-22821	3961	3782	3616	3437	3271	3700	3355	551	1080	500	2590	5	1	110202945	3956	-211.18	0.53	12	0.07	-17.00	6724.00	4955	20240503	-27.55	2920	20240117	22.95	3830	-6.27	20250103	3450	4.06	20250108	4955	-27.55	20240503	2920	22.95	20240117	1.39	N	126560	500	551 억	782718	N	N	68	N	N
94	20250109	120747	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3595	-10	5	-0.28	238091400	66172	8.08	3605	3630	3575	4685	2525	3605	3598.07	1.45	-9211	-18246	3961	3782	3616	3437	3271	3700	3355	551	1080	500	2590	5	1	110202945	3962	-211.47	0.53	12	0.06	-17.00	6724.00	4955	20240503	-27.45	2920	20240117	23.12	3830	-6.14	20250103	3450	4.20	20250108	4955	-27.45	20240503	2920	23.12	20240117	1.39	N	126560	500	551 억	784279	N	N	68	N	N
95	20250109	110752	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3605	0	3	0.00	217928120	60566	7.39	3605	3630	3575	4685	2525	3605	3598.19	1.45	-8030	-13774	3961	3782	3616	3437	3271	3700	3355	551	1080	500	2590	5	1	110202945	3973	-212.06	0.54	12	0.05	-17.00	6724.00	4955	20240503	-27.25	2920	20240117	23.46	3830	-5.87	20250103	3450	4.49	20250108	4955	-27.25	20240503	2920	23.46	20240117	1.39	N	126560	500	551 억	785460	N	N	68	N	N
96	20250109	100749	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3585	-20	5	-0.55	133073805	37013	4.52	3605	3630	3575	4685	2525	3605	3595.32	1.46	-3310	-6094	3961	3782	3616	3437	3271	3700	3355	551	1080	500	2590	5	1	110202945	3951	-210.88	0.53	12	0.03	-17.00	6724.00	4955	20240503	-27.65	2920	20240117	22.77	3830	-6.40	20250103	3450	3.91	20250108	4955	-27.65	20240503	2920	22.77	20240117	1.39	N	126560	500	551 억	790180	N	N	68	N	N
97	20250109	090752	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3620	15	2	0.42	14215565	3931	0.48	3605	3625	3605	4685	2525	3605	3616.33	1.47	23	23	3961	3782	3616	3437	3271	3700	3355	551	1080	500	2590	5	1	110202945	3989	-212.94	0.54	12	0.00	-17.00	6724.00	4955	20240503	-26.94	2920	20240117	23.97	3830	-5.48	20250103	3450	4.93	20250108	4955	-26.94	20240503	2920	23.97	20240117	1.39	N	126560	500	551 억	793513	N	N	68	N	N
98	20250108	160742	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3605	-170	5	-4.50	2967805015	818709	561.52	3750	3795	3450	4905	2645	3775	3624.98	1.47	-70053	-69322	3835	3805	3785	3755	3735	3795	3745	551	1130	500	2710	5	1	110202945	3973	-212.06	0.54	12	0.74	-17.00	6724.00	4955	20240503	-27.25	2920	20240117	23.46	3830	-5.87	20250103	3450	4.49	20250108	4955	-27.25	20240503	2920	23.46	20240117	1.39	N	126560	500	551 억	793490	N	N	68	N	N
99	20250108	150744	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3595	-180	5	-4.77	2862444325	789467	541.46	3750	3795	3450	4905	2645	3775	3625.79	1.48	-62553	-61859	3835	3805	3785	3755	3735	3795	3745	551	1130	500	2710	5	1	110202945	3962	-211.47	0.53	12	0.72	-17.00	6724.00	4955	20240503	-27.45	2920	20240117	23.12	3830	-6.14	20250103	3450	4.20	20250108	4955	-27.45	20240503	2920	23.12	20240117	1.39	N	126560	500	551 억	800990	N	N	37	N	N
100	20250108	140747	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3610	-165	5	-4.37	2712935765	747946	512.98	3750	3795	3450	4905	2645	3775	3627.18	1.48	-62128	-62392	3835	3805	3785	3755	3735	3795	3745	551	1130	500	2710	5	1	110202945	3978	-212.35	0.54	12	0.68	-17.00	6724.00	4955	20240503	-27.14	2920	20240117	23.63	3830	-5.74	20250103	3450	4.64	20250108	4955	-27.14	20240503	2920	23.63	20240117	1.39	N	126560	500	551 억	801415	N	N	37	N	N
101	20250108	130746	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3640	-135	5	-3.58	2378507990	655471	449.56	3750	3795	3450	4905	2645	3775	3628.70	1.45	-79005	-78579	3835	3805	3785	3755	3735	3795	3745	551	1130	500	2710	5	1	110202945	4011	-214.12	0.54	12	0.59	-17.00	6724.00	4955	20240503	-26.54	2920	20240117	24.66	3830	-4.96	20250103	3450	5.51	20250108	4955	-26.54	20240503	2920	24.66	20240117	1.39	N	126560	500	551 억	784538	N	N	37	N	N
102	20250108	120743	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3650	-125	5	-3.31	2264950460	624241	428.14	3750	3795	3450	4905	2645	3775	3628.33	1.47	-69959	-69374	3835	3805	3785	3755	3735	3795	3745	551	1130	500	2710	5	1	110202945	4022	-214.71	0.54	12	0.57	-17.00	6724.00	4955	20240503	-26.34	2920	20240117	25.00	3830	-4.70	20250103	3450	5.80	20250108	4955	-26.34	20240503	2920	25.00	20240117	1.39	N	126560	500	551 억	793584	N	N	37	N	N
103	20250108	110744	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3650	-125	5	-3.31	2159719055	595391	408.35	3750	3795	3450	4905	2645	3775	3627.40	1.50	-55232	-54652	3835	3805	3785	3755	3735	3795	3745	551	1130	500	2710	5	1	110202945	4022	-214.71	0.54	12	0.54	-17.00	6724.00	4955	20240503	-26.34	2920	20240117	25.00	3830	-4.70	20250103	3450	5.80	20250108	4955	-26.34	20240503	2920	25.00	20240117	1.39	N	126560	500	551 억	808311	N	N	37	N	N
104	20250108	100745	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3665	-110	5	-2.91	1879260560	518583	355.67	3750	3795	3450	4905	2645	3775	3623.84	1.51	-46152	-45586	3835	3805	3785	3755	3735	3795	3745	551	1130	500	2710	5	1	110202945	4039	-215.59	0.55	12	0.47	-17.00	6724.00	4955	20240503	-26.03	2920	20240117	25.51	3830	-4.31	20250103	3450	6.23	20250108	4955	-26.03	20240503	2920	25.51	20240117	1.39	N	126560	500	551 억	817391	N	N	37	N	N
105	20250108	090745	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3750	-25	5	-0.66	50196805	13382	9.18	3750	3795	3740	4905	2645	3775	3751.07	1.60	-1306	-740	3835	3805	3785	3755	3735	3795	3745	551	1130	500	2710	5	1	110202945	4133	-220.59	0.56	12	0.01	-17.00	6724.00	4955	20240503	-24.32	2920	20240117	28.42	3830	-2.09	20250103	3740	0.27	20250108	4955	-24.32	20240503	2920	28.42	20240117	1.39	N	126560	500	551 억	862237	N	N	37	N	N
106	20250107	160738	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3775	-15	5	-0.40	548407700	145042	102.56	3785	3815	3765	4925	2655	3790	3781.04	1.60	-26957	-27737	3830	3810	3790	3770	3750	3800	3760	551	1135	500	2720	5	1	110202945	4160	-222.06	0.56	12	0.13	-17.00	6724.00	4955	20240503	-23.81	2920	20240117	29.28	3830	-1.44	20250103	3760	0.40	20250102	4955	-23.81	20240503	2920	29.28	20240117	1.38	N	126560	500	551 억	863543	N	N	37	N	N
107	20250107	150740	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3775	-15	5	-0.40	482346095	127529	90.18	3785	3815	3770	4925	2655	3790	3782.25	1.60	-24111	-25247	3830	3810	3790	3770	3750	3800	3760	551	1135	500	2720	5	1	110202945	4160	-222.06	0.56	12	0.12	-17.00	6724.00	4955	20240503	-23.81	2920	20240117	29.28	3830	-1.44	20250103	3760	0.40	20250102	4955	-23.81	20240503	2920	29.28	20240117	1.38	N	126560	500	551 억	866389	N	N	2	N	N
108	20250107	140738	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	-5	5	-0.13	293304695	77458	54.77	3785	3815	3770	4925	2655	3790	3786.63	1.61	-18490	-19488	3830	3810	3790	3770	3750	3800	3760	551	1135	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.07	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	3830	-1.17	20250103	3760	0.66	20250102	4955	-23.61	20240503	2920	29.62	20240117	1.38	N	126560	500	551 억	872010	N	N	2	N	N
109	20250107	130738	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3780	-10	5	-0.26	270191295	71352	50.45	3785	3815	3770	4925	2655	3790	3786.74	1.62	-16592	-17310	3830	3810	3790	3770	3750	3800	3760	551	1135	500	2720	5	1	110202945	4166	-222.35	0.56	12	0.06	-17.00	6724.00	4955	20240503	-23.71	2920	20240117	29.45	3830	-1.31	20250103	3760	0.53	20250102	4955	-23.71	20240503	2920	29.45	20240117	1.38	N	126560	500	551 억	873908	N	N	2	N	N
110	20250107	120740	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3780	-10	5	-0.26	245934055	64933	45.92	3785	3815	3770	4925	2655	3790	3787.50	1.62	-13501	-13974	3830	3810	3790	3770	3750	3800	3760	551	1135	500	2720	5	1	110202945	4166	-222.35	0.56	12	0.06	-17.00	6724.00	4955	20240503	-23.71	2920	20240117	29.45	3830	-1.31	20250103	3760	0.53	20250102	4955	-23.71	20240503	2920	29.45	20240117	1.38	N	126560	500	551 억	876999	N	N	2	N	N
111	20250107	110734	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3790	0	3	0.00	225602610	59559	42.12	3785	3815	3770	4925	2655	3790	3787.88	1.62	-13017	-13719	3830	3810	3790	3770	3750	3800	3760	551	1135	500	2720	5	1	110202945	4177	-222.94	0.56	12	0.05	-17.00	6724.00	4955	20240503	-23.51	2920	20240117	29.79	3830	-1.04	20250103	3760	0.80	20250102	4955	-23.51	20240503	2920	29.79	20240117	1.38	N	126560	500	551 억	877483	N	N	2	N	N
112	20250107	100740	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3780	-10	5	-0.26	143218350	37759	26.70	3785	3815	3770	4925	2655	3790	3792.96	1.63	-8816	-8812	3830	3810	3790	3770	3750	3800	3760	551	1135	500	2720	5	1	110202945	4166	-222.35	0.56	12	0.03	-17.00	6724.00	4955	20240503	-23.71	2920	20240117	29.45	3830	-1.31	20250103	3760	0.53	20250102	4955	-23.71	20240503	2920	29.45	20240117	1.38	N	126560	500	551 억	881684	N	N	2	N	N
113	20250107	090742	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3790	0	3	0.00	8408020	2219	1.57	3785	3795	3785	4925	2655	3790	3789.10	1.65	-666	-611	3830	3810	3790	3770	3750	3800	3760	551	1135	500	2720	5	1	110202945	4177	-222.94	0.56	12	0.00	-17.00	6724.00	4955	20240503	-23.51	2920	20240117	29.79	3830	-1.04	20250103	3760	0.80	20250102	4955	-23.51	20240503	2920	29.79	20240117	1.38	N	126560	500	551 억	889834	N	N	2	N	N
114	20250106	160731	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3790	-20	5	-0.52	532655750	140577	113.76	3810	3810	3770	4950	2670	3810	3789.07	1.65	-36426	-38328	3870	3840	3800	3770	3730	3820	3750	551	1140	500	2740	5	1	110202945	4177	-222.94	0.56	12	0.13	-17.00	6724.00	4955	20240503	-23.51	2920	20240117	29.79	3830	-1.04	20250103	3760	0.80	20250102	4955	-23.51	20240503	2920	29.79	20240117	1.38	N	126560	500	551 억	890500	N	N	2	N	N
115	20250106	150729	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3790	-20	5	-0.52	501200800	132265	107.03	3810	3810	3770	4950	2670	3810	3789.37	1.65	-34800	-36543	3870	3840	3800	3770	3730	3820	3750	551	1140	500	2740	5	1	110202945	4177	-222.94	0.56	12	0.12	-17.00	6724.00	4955	20240503	-23.51	2920	20240117	29.79	3830	-1.04	20250103	3760	0.80	20250102	4955	-23.51	20240503	2920	29.79	20240117	1.38	N	126560	500	551 억	892126	N	N	0	N	N
116	20250106	140730	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3790	-20	5	-0.52	428166235	112975	91.42	3810	3810	3770	4950	2670	3810	3789.92	1.66	-31676	-33419	3870	3840	3800	3770	3730	3820	3750	551	1140	500	2740	5	1	110202945	4177	-222.94	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.51	2920	20240117	29.79	3830	-1.04	20250103	3760	0.80	20250102	4955	-23.51	20240503	2920	29.79	20240117	1.38	N	126560	500	551 억	895250	N	N	0	N	N
117	20250106	130728	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3795	-15	5	-0.39	397397420	104859	84.86	3810	3810	3770	4950	2670	3810	3789.83	1.66	-32144	-33887	3870	3840	3800	3770	3730	3820	3750	551	1140	500	2740	5	1	110202945	4182	-223.24	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.41	2920	20240117	29.97	3830	-0.91	20250103	3760	0.93	20250102	4955	-23.41	20240503	2920	29.97	20240117	1.38	N	126560	500	551 억	894782	N	N	0	N	N
118	20250106	120727	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3790	-20	5	-0.52	363878465	96015	77.70	3810	3810	3770	4950	2670	3810	3789.81	1.66	-30439	-31766	3870	3840	3800	3770	3730	3820	3750	551	1140	500	2740	5	1	110202945	4177	-222.94	0.56	12	0.09	-17.00	6724.00	4955	20240503	-23.51	2920	20240117	29.79	3830	-1.04	20250103	3760	0.80	20250102	4955	-23.51	20240503	2920	29.79	20240117	1.38	N	126560	500	551 억	896487	N	N	0	N	N
119	20250106	110726	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3780	-30	5	-0.79	326312220	86087	69.66	3810	3810	3770	4950	2670	3810	3790.49	1.66	-29051	-29904	3870	3840	3800	3770	3730	3820	3750	551	1140	500	2740	5	1	110202945	4166	-222.35	0.56	12	0.08	-17.00	6724.00	4955	20240503	-23.71	2920	20240117	29.45	3830	-1.31	20250103	3760	0.53	20250102	4955	-23.71	20240503	2920	29.45	20240117	1.38	N	126560	500	551 억	897875	N	N	0	N	N
120	20250106	100725	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3800	-10	5	-0.26	154022240	40556	32.82	3810	3810	3780	4950	2670	3810	3797.77	1.69	-11827	-12190	3870	3840	3800	3770	3730	3820	3750	551	1140	500	2740	5	1	110202945	4188	-223.53	0.57	12	0.04	-17.00	6724.00	4955	20240503	-23.31	2920	20240117	30.14	3830	-0.78	20250103	3760	1.06	20250102	4955	-23.31	20240503	2920	30.14	20240117	1.38	N	126560	500	551 억	915099	N	N	0	N	N
121	20250106	090724	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3790	-20	5	-0.52	64517555	16982	13.74	3810	3810	3785	4950	2670	3810	3799.17	1.70	-6877	-7050	3870	3840	3800	3770	3730	3820	3750	551	1140	500	2740	5	1	110202945	4177	-222.94	0.56	12	0.02	-17.00	6724.00	4955	20240503	-23.51	2920	20240117	29.79	3830	-1.04	20250103	3760	0.80	20250102	4955	-23.51	20240503	2920	29.79	20240117	1.38	N	126560	500	551 억	920049	N	N	0	N	N
122	20250103	160721	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3810	30	2	0.79	465228135	123063	127.80	3830	3830	3760	4910	2650	3780	3780.29	1.72	-31324	-31151	3833	3806	3783	3756	3733	3820	3770	551	1130	500	2720	5	1	110202945	4199	-224.12	0.57	12	0.11	-17.00	6724.00	4955	20240503	-23.11	2920	20240117	30.48	3830	-0.52	20250103	3760	1.33	20250103	4955	-23.11	20240503	2920	30.48	20240117	1.38	N	126560	500	551 억	926926	N	N	2	N	N
123	20250103	150724	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3800	20	2	0.53	314202955	83160	86.36	3830	3830	3760	4910	2650	3780	3778.29	1.73	-26624	-26451	3833	3806	3783	3756	3733	3820	3770	551	1130	500	2720	5	1	110202945	4188	-223.53	0.57	12	0.08	-17.00	6724.00	4955	20240503	-23.31	2920	20240117	30.14	3830	-0.78	20250103	3760	1.06	20250103	4955	-23.31	20240503	2920	30.14	20240117	1.38	N	126560	500	551 억	931626	N	N	2	N	N
124	20250103	140723	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3780	0	3	0.00	280154490	74178	77.03	3830	3830	3760	4910	2650	3780	3776.79	1.73	-23717	-23544	3833	3806	3783	3756	3733	3820	3770	551	1130	500	2720	5	1	110202945	4166	-222.35	0.56	12	0.07	-17.00	6724.00	4955	20240503	-23.71	2920	20240117	29.45	3830	-1.31	20250103	3760	0.53	20250103	4955	-23.71	20240503	2920	29.45	20240117	1.38	N	126560	500	551 억	934533	N	N	2	N	N
125	20250103	130723	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3770	-10	5	-0.26	243849770	64563	67.05	3830	3830	3760	4910	2650	3780	3776.93	1.74	-18221	-18030	3833	3806	3783	3756	3733	3820	3770	551	1130	500	2720	5	1	110202945	4155	-221.76	0.56	12	0.06	-17.00	6724.00	4955	20240503	-23.92	2920	20240117	29.11	3830	-1.57	20250103	3760	0.27	20250103	4955	-23.92	20240503	2920	29.11	20240117	1.38	N	126560	500	551 억	940029	N	N	2	N	N
126	20250103	120721	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	5	2	0.13	176514045	46722	48.52	3830	3830	3760	4910	2650	3780	3777.96	1.75	-14052	-13897	3833	3806	3783	3756	3733	3820	3770	551	1130	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.04	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	3830	-1.17	20250103	3760	0.66	20250103	4955	-23.61	20240503	2920	29.62	20240117	1.38	N	126560	500	551 억	944198	N	N	2	N	N
127	20250103	110723	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	5	2	0.13	159597955	42250	43.88	3830	3830	3760	4910	2650	3780	3777.47	1.75	-12731	-12622	3833	3806	3783	3756	3733	3820	3770	551	1130	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.04	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	3830	-1.17	20250103	3760	0.66	20250103	4955	-23.61	20240503	2920	29.62	20240117	1.38	N	126560	500	551 억	945519	N	N	2	N	N
128	20250103	100720	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3780	0	3	0.00	111084320	29408	30.54	3830	3830	3760	4910	2650	3780	3777.35	1.76	-7342	-7276	3833	3806	3783	3756	3733	3820	3770	551	1130	500	2720	5	1	110202945	4166	-222.35	0.56	12	0.03	-17.00	6724.00	4955	20240503	-23.71	2920	20240117	29.45	3830	-1.31	20250103	3760	0.53	20250103	4955	-23.71	20240503	2920	29.45	20240117	1.38	N	126560	500	551 억	950908	N	N	2	N	N
129	20250103	090723	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3805	25	2	0.66	15174475	3986	4.14	3830	3830	3770	4910	2650	3780	3806.94	1.77	-1038	-1015	3833	3806	3783	3756	3733	3820	3770	551	1130	500	2720	5	1	110202945	4193	-223.82	0.57	12	0.00	-17.00	6724.00	4955	20240503	-23.21	2920	20240117	30.31	3830	-0.65	20250103	3760	1.20	20250102	4955	-23.21	20240503	2920	30.31	20240117	1.38	N	126560	500	551 억	957212	N	N	2	N	N
130	20250102	160715	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3780	-5	5	-0.13	355533705	94126	81.62	3765	3810	3760	4920	2650	3785	3777.21	1.77	-18814	-18824	3845	3815	3780	3750	3715	3830	3765	551	1135	500	2720	5	1	110202945	4166	-222.35	0.56	12	0.09	-17.00	6724.00	4955	20240503	-23.71	2920	20240117	29.45	3810	-0.79	20250102	3760	0.53	20250102	4955	-23.71	20240503	2920	29.45	20240117	1.26	N	126560	500	551 억	958250	N	N	2	N	N
131	20250102	150717	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3780	-5	5	-0.13	314494330	83262	72.20	3765	3810	3760	4920	2650	3785	3777.17	1.78	-17719	-17585	3845	3815	3780	3750	3715	3830	3765	551	1135	500	2720	5	1	110202945	4166	-222.35	0.56	12	0.08	-17.00	6724.00	4955	20240503	-23.71	2920	20240117	29.45	3810	-0.79	20250102	3760	0.53	20250102	4955	-23.71	20240503	2920	29.45	20240117	1.26	N	126560	500	551 억	959345	N	N	0	N	N
132	20250102	140715	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3775	-10	5	-0.26	238344595	63095	54.71	3765	3810	3760	4920	2650	3785	3777.55	1.78	-14487	-14310	3845	3815	3780	3750	3715	3830	3765	551	1135	500	2720	5	1	110202945	4160	-222.06	0.56	12	0.06	-17.00	6724.00	4955	20240503	-23.81	2920	20240117	29.28	3810	-0.92	20250102	3760	0.40	20250102	4955	-23.81	20240503	2920	29.28	20240117	1.26	N	126560	500	551 억	962577	N	N	0	N	N
133	20250102	130715	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3775	-10	5	-0.26	221434330	58621	50.83	3765	3810	3760	4920	2650	3785	3777.39	1.78	-13338	-13115	3845	3815	3780	3750	3715	3830	3765	551	1135	500	2720	5	1	110202945	4160	-222.06	0.56	12	0.05	-17.00	6724.00	4955	20240503	-23.81	2920	20240117	29.28	3810	-0.92	20250102	3760	0.40	20250102	4955	-23.81	20240503	2920	29.28	20240117	1.26	N	126560	500	551 억	963726	N	N	0	N	N
134	20250102	120714	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	0	3	0.00	175732080	46536	40.35	3765	3810	3760	4920	2650	3785	3776.26	1.80	-5123	-4922	3845	3815	3780	3750	3715	3830	3765	551	1135	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.04	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	3810	-0.66	20250102	3760	0.66	20250102	4955	-23.61	20240503	2920	29.62	20240117	1.26	N	126560	500	551 억	971941	N	N	0	N	N
135	20250102	110705	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3765	-20	5	-0.53	137906530	36533	31.68	3765	3810	3760	4920	2650	3785	3774.85	1.81	-92	76	3845	3815	3780	3750	3715	3830	3765	551	1135	500	2720	5	1	110202945	4149	-221.47	0.56	12	0.03	-17.00	6724.00	4955	20240503	-24.02	2920	20240117	28.94	3810	-1.18	20250102	3760	0.13	20250102	4955	-24.02	20240503	2920	28.94	20240117	1.26	N	126560	500	551 억	976972	N	N	0	N	N
136	20250102	100712	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3760	-25	5	-0.66	20484165	5428	4.71	3765	3810	3760	4920	2650	3785	3773.80	1.81	-1871	-1846	3845	3815	3780	3750	3715	3830	3765	551	1135	500	2720	5	1	110202945	4144	-221.18	0.56	12	0.00	-17.00	6724.00	4955	20240503	-24.12	2920	20240117	28.77	3810	-1.31	20250102	3760	0.00	20250102	4955	-24.12	20240503	2920	28.77	20240117	1.26	N	126560	500	551 억	975193	N	N	0	N	N
137	20250102	090706	55	60.00	KOSPI	통신	N	N	N	Y	60	N	3785	0	3	0.00	0	0	0.00	0	0	0	4920	2650	3785	0.00	1.81	0	0	3845	3815	3780	3750	3715	3830	3765	551	1135	500	2720	5	1	110202945	4171	-222.65	0.56	12	0.00	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	0	0.00	0	0	0.00	0	4955	-23.61	20240503	2920	29.62	20240117	1.26	N	126560	500	551 억	977064	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History