KissMeData/126560/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

68 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	20241129	160905	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3880	-95	5	-2.39	851146050	217872	40.24	3940	3975	3875	5160	2785	3975	3906.66	1.72	-50044	-49824	4091	4032	3951	3892	3811	4062	3922	551	1185	500	2860	5	1	110202945	4276	-228.24	0.58	12	0.20	-17.00	6724.00	4955	20240503	-21.70	2920	20240117	32.88	4955	-21.70	20240503	2920	32.88	20240117	4955	-21.70	20240503	2920	32.88	20240117	1.68	N	126560	500	551 억	928859	N	N	10	N	N
3	20241129	150922	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3900	-75	5	-1.89	796516255	203812	37.65	3940	3975	3875	5160	2785	3975	3908.09	1.73	-45074	-45098	4091	4032	3951	3892	3811	4062	3922	551	1185	500	2860	5	1	110202945	4298	-229.41	0.58	12	0.18	-17.00	6724.00	4955	20240503	-21.29	2920	20240117	33.56	4955	-21.29	20240503	2920	33.56	20240117	4955	-21.29	20240503	2920	33.56	20240117	1.68	N	126560	500	551 억	933829	N	N	10	N	N
4	20241129	140926	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3910	-65	5	-1.64	593708690	151687	28.02	3940	3975	3890	5160	2785	3975	3914.04	1.78	-16670	-16694	4091	4032	3951	3892	3811	4062	3922	551	1185	500	2860	5	1	110202945	4309	-230.00	0.58	12	0.14	-17.00	6724.00	4955	20240503	-21.09	2920	20240117	33.90	4955	-21.09	20240503	2920	33.90	20240117	4955	-21.09	20240503	2920	33.90	20240117	1.68	N	126560	500	551 억	962233	N	N	10	N	N
5	20241129	130923	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3910	-65	5	-1.64	548723225	140172	25.89	3940	3975	3890	5160	2785	3975	3914.64	1.79	-11732	-11756	4091	4032	3951	3892	3811	4062	3922	551	1185	500	2860	5	1	110202945	4309	-230.00	0.58	12	0.13	-17.00	6724.00	4955	20240503	-21.09	2920	20240117	33.90	4955	-21.09	20240503	2920	33.90	20240117	4955	-21.09	20240503	2920	33.90	20240117	1.68	N	126560	500	551 억	967171	N	N	10	N	N
6	20241129	120924	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3890	-85	5	-2.14	500852370	127911	23.63	3940	3975	3890	5160	2785	3975	3915.63	1.80	-7080	-7104	4091	4032	3951	3892	3811	4062	3922	551	1185	500	2860	5	1	110202945	4287	-228.82	0.58	12	0.12	-17.00	6724.00	4955	20240503	-21.49	2920	20240117	33.22	4955	-21.49	20240503	2920	33.22	20240117	4955	-21.49	20240503	2920	33.22	20240117	1.68	N	126560	500	551 억	971823	N	N	10	N	N
7	20241129	110925	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3915	-60	5	-1.51	342612220	87358	16.14	3940	3975	3895	5160	2785	3975	3921.93	1.81	-3886	-4419	4091	4032	3951	3892	3811	4062	3922	551	1185	500	2860	5	1	110202945	4314	-230.29	0.58	12	0.08	-17.00	6724.00	4955	20240503	-20.99	2920	20240117	34.08	4955	-20.99	20240503	2920	34.08	20240117	4955	-20.99	20240503	2920	34.08	20240117	1.68	N	126560	500	551 억	975017	N	N	10	N	N
8	20241129	100919	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3900	-75	5	-1.89	222464155	56631	10.46	3940	3975	3900	5160	2785	3975	3928.31	1.80	-4693	-4716	4091	4032	3951	3892	3811	4062	3922	551	1185	500	2860	5	1	110202945	4298	-229.41	0.58	12	0.05	-17.00	6724.00	4955	20240503	-21.29	2920	20240117	33.56	4955	-21.29	20240503	2920	33.56	20240117	4955	-21.29	20240503	2920	33.56	20240117	1.68	N	126560	500	551 억	974210	N	N	10	N	N
9	20241129	090924	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3970	-5	5	-0.13	22462350	5688	1.05	3940	3975	3940	5160	2785	3975	3949.08	1.82	1536	1338	4091	4032	3951	3892	3811	4062	3922	551	1185	500	2860	5	1	110202945	4375	-233.53	0.59	12	0.01	-17.00	6724.00	4955	20240503	-19.88	2920	20240117	35.96	4955	-19.88	20240503	2920	35.96	20240117	4955	-19.88	20240503	2920	35.96	20240117	1.68	N	126560	500	551 억	980439	N	N	10	N	N
10	20241128	160911	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3975	20	2	0.51	2126911635	538480	102.59	3955	4010	3870	5140	2770	3955	3949.78	1.81	45490	34544	4088	4021	3968	3901	3848	3995	3875	551	1185	500	2840	5	1	110202945	4381	-233.82	0.59	12	0.49	-17.00	6724.00	4955	20240503	-19.78	2920	20240117	36.13	4955	-19.78	20240503	2920	36.13	20240117	4955	-19.78	20240503	2920	36.13	20240117	1.58	N	126560	500	551 억	977580	N	N	10	N	N
11	20241128	150928	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3955	0	3	0.00	1841320725	466605	88.90	3955	4010	3870	5140	2770	3955	3946.20	1.83	56076	57640	4088	4021	3968	3901	3848	3995	3875	551	1185	500	2840	5	1	110202945	4359	-232.65	0.59	12	0.42	-17.00	6724.00	4955	20240503	-20.18	2920	20240117	35.45	4955	-20.18	20240503	2920	35.45	20240117	4955	-20.18	20240503	2920	35.45	20240117	1.58	N	126560	500	551 억	988166	N	N	67	N	N
12	20241128	140924	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	-30	5	-0.76	1686702455	427276	81.40	3955	4010	3870	5140	2770	3955	3947.57	1.81	45064	44193	4088	4021	3968	3901	3848	3995	3875	551	1185	500	2840	5	1	110202945	4325	-230.88	0.58	12	0.39	-17.00	6724.00	4955	20240503	-20.79	2920	20240117	34.42	4955	-20.79	20240503	2920	34.42	20240117	4955	-20.79	20240503	2920	34.42	20240117	1.58	N	126560	500	551 억	977154	N	N	67	N	N
13	20241128	130922	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3940	-15	5	-0.38	1210012165	306497	58.39	3955	4010	3870	5140	2770	3955	3947.87	1.66	-35123	-34052	4088	4021	3968	3901	3848	3995	3875	551	1185	500	2840	5	1	110202945	4342	-231.76	0.59	12	0.28	-17.00	6724.00	4955	20240503	-20.48	2920	20240117	34.93	4955	-20.48	20240503	2920	34.93	20240117	4955	-20.48	20240503	2920	34.93	20240117	1.58	N	126560	500	551 억	896967	N	N	67	N	N
14	20241128	120928	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3905	-50	5	-1.26	872680560	220350	41.98	3955	4010	3900	5140	2770	3955	3960.43	1.68	-25826	-24747	4088	4021	3968	3901	3848	3995	3875	551	1185	500	2840	5	1	110202945	4303	-229.71	0.58	12	0.20	-17.00	6724.00	4955	20240503	-21.19	2920	20240117	33.73	4955	-21.19	20240503	2920	33.73	20240117	4955	-21.19	20240503	2920	33.73	20240117	1.58	N	126560	500	551 억	906264	N	N	67	N	N
15	20241128	110929	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3950	-5	5	-0.13	580792375	145950	27.81	3955	4010	3905	5140	2770	3955	3979.43	1.71	-9092	-8401	4088	4021	3968	3901	3848	3995	3875	551	1185	500	2840	5	1	110202945	4353	-232.35	0.59	12	0.13	-17.00	6724.00	4955	20240503	-20.28	2920	20240117	35.27	4955	-20.28	20240503	2920	35.27	20240117	4955	-20.28	20240503	2920	35.27	20240117	1.58	N	126560	500	551 억	922998	N	N	67	N	N
16	20241128	100926	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4000	45	2	1.14	354301470	89016	16.96	3955	4010	3905	5140	2770	3955	3980.26	1.74	5360	5743	4088	4021	3968	3901	3848	3995	3875	551	1185	500	2840	5	1	110202945	4408	-235.29	0.59	12	0.08	-17.00	6724.00	4955	20240503	-19.27	2920	20240117	36.99	4955	-19.27	20240503	2920	36.99	20240117	4955	-19.27	20240503	2920	36.99	20240117	1.58	N	126560	500	551 억	937450	N	N	67	N	N
17	20241128	090923	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3960	5	2	0.13	78510215	19904	3.79	3955	3970	3905	5140	2770	3955	3944.34	1.72	-1029	-2285	4088	4021	3968	3901	3848	3995	3875	551	1185	500	2840	5	1	110202945	4364	-232.94	0.59	12	0.02	-17.00	6724.00	4955	20240503	-20.08	2920	20240117	35.62	4955	-20.08	20240503	2920	35.62	20240117	4955	-20.08	20240503	2920	35.62	20240117	1.58	N	126560	500	551 억	931061	N	N	67	N	N
18	20241127	160902	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3955	-65	5	-1.62	2080854145	522634	16.78	4010	4035	3915	5220	2815	4020	3981.69	1.73	18702	69770	4583	4301	4108	3826	3633	4442	3967	551	1200	500	2890	5	1	110202945	4359	-232.65	0.59	12	0.47	-17.00	6724.00	4955	20240503	-20.18	2920	20240117	35.45	4955	-20.18	20240503	2920	35.45	20240117	4955	-20.18	20240503	2920	35.45	20240117	1.59	N	126560	500	551 억	932090	N	N	67	N	N
19	20241127	150920	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3960	-60	5	-1.49	1826311480	458039	14.70	4010	4035	3915	5220	2815	4020	3987.24	1.70	3896	51853	4583	4301	4108	3826	3633	4442	3967	551	1200	500	2890	5	1	110202945	4364	-232.94	0.59	12	0.42	-17.00	6724.00	4955	20240503	-20.08	2920	20240117	35.62	4955	-20.08	20240503	2920	35.62	20240117	4955	-20.08	20240503	2920	35.62	20240117	1.59	N	126560	500	551 억	917284	N	N	8	N	N
20	20241127	140917	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3980	-40	5	-1.00	1507485450	377338	12.11	4010	4035	3930	5220	2815	4020	3995.05	1.70	6121	43938	4583	4301	4108	3826	3633	4442	3967	551	1200	500	2890	5	1	110202945	4386	-234.12	0.59	12	0.34	-17.00	6724.00	4955	20240503	-19.68	2920	20240117	36.30	4955	-19.68	20240503	2920	36.30	20240117	4955	-19.68	20240503	2920	36.30	20240117	1.59	N	126560	500	551 억	919509	N	N	8	N	N
21	20241127	130912	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4010	-10	5	-0.25	1163229090	290805	9.34	4010	4035	3930	5220	2815	4020	4000.03	1.70	4829	32637	4583	4301	4108	3826	3633	4442	3967	551	1200	500	2890	5	1	110202945	4419	-235.88	0.60	12	0.26	-17.00	6724.00	4955	20240503	-19.07	2920	20240117	37.33	4955	-19.07	20240503	2920	37.33	20240117	4955	-19.07	20240503	2920	37.33	20240117	1.59	N	126560	500	551 억	918217	N	N	8	N	N
22	20241127	120921	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4020	0	3	0.00	953805910	238564	7.66	4010	4035	3930	5220	2815	4020	3998.11	1.70	5843	23342	4583	4301	4108	3826	3633	4442	3967	551	1200	500	2890	5	1	110202945	4430	-236.47	0.60	12	0.22	-17.00	6724.00	4955	20240503	-18.87	2920	20240117	37.67	4955	-18.87	20240503	2920	37.67	20240117	4955	-18.87	20240503	2920	37.67	20240117	1.59	N	126560	500	551 억	919231	N	N	8	N	N
23	20241127	110917	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4010	-10	5	-0.25	797812710	199609	6.41	4010	4035	3930	5220	2815	4020	3996.88	1.70	4417	11269	4583	4301	4108	3826	3633	4442	3967	551	1200	500	2890	5	1	110202945	4419	-235.88	0.60	12	0.18	-17.00	6724.00	4955	20240503	-19.07	2920	20240117	37.33	4955	-19.07	20240503	2920	37.33	20240117	4955	-19.07	20240503	2920	37.33	20240117	1.59	N	126560	500	551 억	917805	N	N	8	N	N
24	20241127	100918	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4030	10	2	0.25	342608520	86045	2.76	4010	4035	3930	5220	2815	4020	3981.74	1.70	5904	6103	4583	4301	4108	3826	3633	4442	3967	551	1200	500	2890	5	1	110202945	4441	-237.06	0.60	12	0.08	-17.00	6724.00	4955	20240503	-18.67	2920	20240117	38.01	4955	-18.67	20240503	2920	38.01	20240117	4955	-18.67	20240503	2920	38.01	20240117	1.59	N	126560	500	551 억	919292	N	N	8	N	N
25	20241127	090916	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3960	-60	5	-1.49	81386750	20570	0.66	4010	4010	3935	5220	2815	4020	3956.58	1.69	918	800	4583	4301	4108	3826	3633	4442	3967	551	1200	500	2890	5	1	110202945	4364	-232.94	0.59	12	0.02	-17.00	6724.00	4955	20240503	-20.08	2920	20240117	35.62	4955	-20.08	20240503	2920	35.62	20240117	4955	-20.08	20240503	2920	35.62	20240117	1.59	N	126560	500	551 억	914306	N	N	8	N	N
26	20241126	160904	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4020	15	2	0.37	12925861435	3111121	821.76	3985	4390	3915	5200	2805	4005	4154.79	1.69	-91759	-55588	4145	4075	3965	3895	3785	4110	3930	551	1195	500	2880	5	1	110202945	4430	-236.47	0.60	12	2.82	-17.00	6724.00	4955	20240503	-18.87	2920	20240117	37.67	4955	-18.87	20240503	2920	37.67	20240117	4955	-18.87	20240503	2920	37.67	20240117	1.63	N	126560	500	551 억	913388	N	N	8	N	N
27	20241126	150912	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4010	5	2	0.12	12820856170	3084921	814.84	3985	4390	3915	5200	2805	4005	4155.98	1.69	-92417	-57066	4145	4075	3965	3895	3785	4110	3930	551	1195	500	2880	5	1	110202945	4419	-235.88	0.60	12	2.80	-17.00	6724.00	4955	20240503	-19.07	2920	20240117	37.33	4955	-19.07	20240503	2920	37.33	20240117	4955	-19.07	20240503	2920	37.33	20240117	1.63	N	126560	500	551 억	912730	N	N	2	N	N
28	20241126	140911	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4015	10	2	0.25	12497865830	3004406	793.58	3985	4390	3915	5200	2805	4005	4159.85	1.66	-111146	-80893	4145	4075	3965	3895	3785	4110	3930	551	1195	500	2880	5	1	110202945	4425	-236.18	0.60	12	2.73	-17.00	6724.00	4955	20240503	-18.97	2920	20240117	37.50	4955	-18.97	20240503	2920	37.50	20240117	4955	-18.97	20240503	2920	37.50	20240117	1.63	N	126560	500	551 억	894001	N	N	2	N	N
29	20241126	130910	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3950	-55	5	-1.37	12138653135	2914126	769.73	3985	4390	3915	5200	2805	4005	4165.45	1.61	-136206	-115220	4145	4075	3965	3895	3785	4110	3930	551	1195	500	2880	5	1	110202945	4353	-232.35	0.59	12	2.64	-17.00	6724.00	4955	20240503	-20.28	2920	20240117	35.27	4955	-20.28	20240503	2920	35.27	20240117	4955	-20.28	20240503	2920	35.27	20240117	1.63	N	126560	500	551 억	868941	N	N	2	N	N
30	20241126	120915	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3965	-40	5	-1.00	11463813820	2744739	724.99	3985	4390	3915	5200	2805	4005	4176.65	1.58	-151050	-134779	4145	4075	3965	3895	3785	4110	3930	551	1195	500	2880	5	1	110202945	4370	-233.24	0.59	12	2.49	-17.00	6724.00	4955	20240503	-19.98	2920	20240117	35.79	4955	-19.98	20240503	2920	35.79	20240117	4955	-19.98	20240503	2920	35.79	20240117	1.63	N	126560	500	551 억	854097	N	N	2	N	N
31	20241126	110919	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4240	235	2	5.87	2142000455	517433	136.67	3985	4240	3985	5200	2805	4005	4139.67	1.91	28218	39259	4145	4075	3965	3895	3785	4110	3930	551	1195	500	2880	5	1	110202945	4673	-249.41	0.63	12	0.47	-17.00	6724.00	4955	20240503	-14.43	2920	20240117	45.21	4955	-14.43	20240503	2920	45.21	20240117	4955	-14.43	20240503	2920	45.21	20240117	1.63	N	126560	500	551 억	1033365	N	N	2	N	N
32	20241126	100924	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4170	165	2	4.12	1359155770	330058	87.18	3985	4175	3985	5200	2805	4005	4117.93	1.92	30232	34441	4145	4075	3965	3895	3785	4110	3930	551	1195	500	2880	5	1	110202945	4595	-245.29	0.62	12	0.30	-17.00	6724.00	4955	20240503	-15.84	2920	20240117	42.81	4955	-15.84	20240503	2920	42.81	20240117	4955	-15.84	20240503	2920	42.81	20240117	1.63	N	126560	500	551 억	1035379	N	N	2	N	N
33	20241126	090916	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4010	5	2	0.12	15332040	3828	1.01	3985	4025	3985	5200	2805	4005	4005.24	1.86	498	779	4145	4075	3965	3895	3785	4110	3930	551	1195	500	2880	5	1	110202945	4419	-235.88	0.60	12	0.00	-17.00	6724.00	4955	20240503	-19.07	2920	20240117	37.33	4955	-19.07	20240503	2920	37.33	20240117	4955	-19.07	20240503	2920	37.33	20240117	1.63	N	126560	500	551 억	1005645	N	N	2	N	N
34	20241125	160851	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4005	125	2	3.22	1501769330	378418	162.97	3880	4035	3855	5040	2720	3880	3968.54	1.86	80137	81339	3960	3920	3855	3815	3750	3940	3835	551	1160	500	2790	5	1	110202945	4414	-235.59	0.60	12	0.34	-17.00	6724.00	4955	20240503	-19.17	2920	20240117	37.16	4955	-19.17	20240503	2920	37.16	20240117	4955	-19.17	20240503	2920	37.16	20240117	1.64	N	126560	500	551 억	1005147	N	N	2	N	N
35	20241125	150910	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4010	130	2	3.35	1459721855	367919	158.45	3880	4035	3855	5040	2720	3880	3967.51	1.86	78771	79639	3960	3920	3855	3815	3750	3940	3835	551	1160	500	2790	5	1	110202945	4419	-235.88	0.60	12	0.33	-17.00	6724.00	4955	20240503	-19.07	2920	20240117	37.33	4955	-19.07	20240503	2920	37.33	20240117	4955	-19.07	20240503	2920	37.33	20240117	1.64	N	126560	500	551 억	1003781	N	N	4	N	N
36	20241125	140907	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4005	125	2	3.22	1343690710	338963	145.98	3880	4035	3855	5040	2720	3880	3964.12	1.85	75588	76499	3960	3920	3855	3815	3750	3940	3835	551	1160	500	2790	5	1	110202945	4414	-235.59	0.60	12	0.31	-17.00	6724.00	4955	20240503	-19.17	2920	20240117	37.16	4955	-19.17	20240503	2920	37.16	20240117	4955	-19.17	20240503	2920	37.16	20240117	1.64	N	126560	500	551 억	1000598	N	N	4	N	N
37	20241125	130901	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4010	130	2	3.35	1249985990	315544	135.89	3880	4035	3855	5040	2720	3880	3961.37	1.84	69666	70955	3960	3920	3855	3815	3750	3940	3835	551	1160	500	2790	5	1	110202945	4419	-235.88	0.60	12	0.29	-17.00	6724.00	4955	20240503	-19.07	2920	20240117	37.33	4955	-19.07	20240503	2920	37.33	20240117	4955	-19.07	20240503	2920	37.33	20240117	1.64	N	126560	500	551 억	994676	N	N	4	N	N
38	20241125	120910	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4015	135	2	3.48	1155907290	292128	125.81	3880	4035	3855	5040	2720	3880	3956.85	1.85	71598	72961	3960	3920	3855	3815	3750	3940	3835	551	1160	500	2790	5	1	110202945	4425	-236.18	0.60	12	0.27	-17.00	6724.00	4955	20240503	-18.97	2920	20240117	37.50	4955	-18.97	20240503	2920	37.50	20240117	4955	-18.97	20240503	2920	37.50	20240117	1.64	N	126560	500	551 억	996608	N	N	4	N	N
39	20241125	110904	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4005	125	2	3.22	974256525	246892	106.33	3880	4020	3855	5040	2720	3880	3946.08	1.84	68167	69449	3960	3920	3855	3815	3750	3940	3835	551	1160	500	2790	5	1	110202945	4414	-235.59	0.60	12	0.22	-17.00	6724.00	4955	20240503	-19.17	2920	20240117	37.16	4955	-19.17	20240503	2920	37.16	20240117	4955	-19.17	20240503	2920	37.16	20240117	1.64	N	126560	500	551 억	993177	N	N	4	N	N
40	20241125	100854	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3960	80	2	2.06	472943075	121318	52.25	3880	3970	3855	5040	2720	3880	3898.38	1.75	19090	18657	3960	3920	3855	3815	3750	3940	3835	551	1160	500	2790	5	1	110202945	4364	-232.94	0.59	12	0.11	-17.00	6724.00	4955	20240503	-20.08	2920	20240117	35.62	4955	-20.08	20240503	2920	35.62	20240117	4955	-20.08	20240503	2920	35.62	20240117	1.64	N	126560	500	551 억	944100	N	N	4	N	N
41	20241125	090855	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3880	0	3	0.00	27048525	6972	3.00	3880	3900	3870	5040	2720	3880	3879.59	1.71	-992	-927	3960	3920	3855	3815	3750	3940	3835	551	1160	500	2790	5	1	110202945	4276	-228.24	0.58	12	0.01	-17.00	6724.00	4955	20240503	-21.70	2920	20240117	32.88	4955	-21.70	20240503	2920	32.88	20240117	4955	-21.70	20240503	2920	32.88	20240117	1.64	N	126560	500	551 억	924018	N	N	4	N	N
42	20241122	160806	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3880	30	2	0.78	893870880	231286	30.99	3860	3895	3790	5000	2695	3850	3864.81	1.71	-10910	-9821	4023	3936	3798	3711	3573	3980	3755	551	1150	500	2770	5	1	110202945	4276	-228.24	0.58	12	0.21	-17.00	6724.00	4955	20240503	-21.70	2920	20240117	32.88	4955	-21.70	20240503	2920	32.88	20240117	4955	-21.70	20240503	2920	32.88	20240117	1.72	N	126560	500	551 억	925010	N	N	4	N	N
43	20241122	150818	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3860	10	2	0.26	834743575	216042	28.95	3860	3895	3790	5000	2695	3850	3863.83	1.72	-6420	-5847	4023	3936	3798	3711	3573	3980	3755	551	1150	500	2770	5	1	110202945	4254	-227.06	0.57	12	0.20	-17.00	6724.00	4955	20240503	-22.10	2920	20240117	32.19	4955	-22.10	20240503	2920	32.19	20240117	4955	-22.10	20240503	2920	32.19	20240117	1.72	N	126560	500	551 억	929500	N	N	1	N	N
44	20241122	140819	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3885	35	2	0.91	635434780	164453	22.03	3860	3895	3790	5000	2695	3850	3863.97	1.73	-463	37	4023	3936	3798	3711	3573	3980	3755	551	1150	500	2770	5	1	110202945	4281	-228.53	0.58	12	0.15	-17.00	6724.00	4955	20240503	-21.59	2920	20240117	33.05	4955	-21.59	20240503	2920	33.05	20240117	4955	-21.59	20240503	2920	33.05	20240117	1.72	N	126560	500	551 억	935457	N	N	1	N	N
45	20241122	130815	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3890	40	2	1.04	557401030	144362	19.34	3860	3895	3790	5000	2695	3850	3861.17	1.74	3902	4116	4023	3936	3798	3711	3573	3980	3755	551	1150	500	2770	5	1	110202945	4287	-228.82	0.58	12	0.13	-17.00	6724.00	4955	20240503	-21.49	2920	20240117	33.22	4955	-21.49	20240503	2920	33.22	20240117	4955	-21.49	20240503	2920	33.22	20240117	1.72	N	126560	500	551 억	939822	N	N	1	N	N
46	20241122	120821	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3890	40	2	1.04	481620965	124895	16.73	3860	3895	3790	5000	2695	3850	3856.23	1.73	-1504	-1510	4023	3936	3798	3711	3573	3980	3755	551	1150	500	2770	5	1	110202945	4287	-228.82	0.58	12	0.11	-17.00	6724.00	4955	20240503	-21.49	2920	20240117	33.22	4955	-21.49	20240503	2920	33.22	20240117	4955	-21.49	20240503	2920	33.22	20240117	1.72	N	126560	500	551 억	934416	N	N	1	N	N
47	20241122	110812	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3870	20	2	0.52	323485750	84203	11.28	3860	3880	3790	5000	2695	3850	3841.69	1.72	-7555	-7783	4023	3936	3798	3711	3573	3980	3755	551	1150	500	2770	5	1	110202945	4265	-227.65	0.58	12	0.08	-17.00	6724.00	4955	20240503	-21.90	2920	20240117	32.53	4955	-21.90	20240503	2920	32.53	20240117	4955	-21.90	20240503	2920	32.53	20240117	1.72	N	126560	500	551 억	928365	N	N	1	N	N
48	20241122	100829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3870	20	2	0.52	224208265	58490	7.84	3860	3875	3790	5000	2695	3850	3833.14	1.72	-7231	-6980	4023	3936	3798	3711	3573	3980	3755	551	1150	500	2770	5	1	110202945	4265	-227.65	0.58	12	0.05	-17.00	6724.00	4955	20240503	-21.90	2920	20240117	32.53	4955	-21.90	20240503	2920	32.53	20240117	4955	-21.90	20240503	2920	32.53	20240117	1.72	N	126560	500	551 억	928689	N	N	1	N	N
49	20241122	090821	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3820	-30	5	-0.78	47192695	12337	1.65	3860	3865	3790	5000	2695	3850	3824.34	1.73	-1878	-2123	4023	3936	3798	3711	3573	3980	3755	551	1150	500	2770	5	1	110202945	4210	-224.71	0.57	12	0.01	-17.00	6724.00	4955	20240503	-22.91	2920	20240117	30.82	4955	-22.91	20240503	2920	30.82	20240117	4955	-22.91	20240503	2920	30.82	20240117	1.72	N	126560	500	551 억	934042	N	N	1	N	N
50	20241121	160812	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3850	180	2	4.90	2845115300	743543	177.01	3660	3885	3660	4770	2570	3670	3826.41	1.73	147514	143294	3833	3751	3658	3576	3483	3792	3617	551	1100	500	2640	5	1	110202945	4243	-226.47	0.57	12	0.67	-17.00	6724.00	4955	20240503	-22.30	2920	20240117	31.85	4955	-22.30	20240503	2920	31.85	20240117	4955	-22.30	20240503	2920	31.85	20240117	1.67	N	126560	500	551 억	935920	N	N	1	N	N
51	20241121	150831	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3855	185	2	5.04	2778034275	726131	172.86	3660	3885	3660	4770	2570	3670	3825.80	1.73	145009	140558	3833	3751	3658	3576	3483	3792	3617	551	1100	500	2640	5	1	110202945	4248	-226.76	0.57	12	0.66	-17.00	6724.00	4955	20240503	-22.20	2920	20240117	32.02	4955	-22.20	20240503	2920	32.02	20240117	4955	-22.20	20240503	2920	32.02	20240117	1.67	N	126560	500	551 억	933415	N	N	17	N	N
52	20241121	140830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3865	195	2	5.31	2565662290	671252	159.80	3660	3885	3660	4770	2570	3670	3822.20	1.72	142364	140332	3833	3751	3658	3576	3483	3792	3617	551	1100	500	2640	5	1	110202945	4259	-227.35	0.57	12	0.61	-17.00	6724.00	4955	20240503	-22.00	2920	20240117	32.36	4955	-22.00	20240503	2920	32.36	20240117	4955	-22.00	20240503	2920	32.36	20240117	1.67	N	126560	500	551 억	930770	N	N	17	N	N
53	20241121	130822	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3845	175	2	4.77	2249260155	588979	140.21	3660	3885	3660	4770	2570	3670	3818.91	1.71	133799	134494	3833	3751	3658	3576	3483	3792	3617	551	1100	500	2640	5	1	110202945	4237	-226.18	0.57	12	0.53	-17.00	6724.00	4955	20240503	-22.40	2920	20240117	31.68	4955	-22.40	20240503	2920	31.68	20240117	4955	-22.40	20240503	2920	31.68	20240117	1.67	N	126560	500	551 억	922205	N	N	17	N	N
54	20241121	120822	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3870	200	2	5.45	1792500935	470560	112.02	3660	3885	3660	4770	2570	3670	3809.29	1.68	120569	123635	3833	3751	3658	3576	3483	3792	3617	551	1100	500	2640	5	1	110202945	4265	-227.65	0.58	12	0.43	-17.00	6724.00	4955	20240503	-21.90	2920	20240117	32.53	4955	-21.90	20240503	2920	32.53	20240117	4955	-21.90	20240503	2920	32.53	20240117	1.67	N	126560	500	551 억	908975	N	N	17	N	N
55	20241121	110825	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3875	205	2	5.59	1332794070	351240	83.62	3660	3885	3660	4770	2570	3670	3794.54	1.62	85941	91361	3833	3751	3658	3576	3483	3792	3617	551	1100	500	2640	5	1	110202945	4270	-227.94	0.58	12	0.32	-17.00	6724.00	4955	20240503	-21.80	2920	20240117	32.71	4955	-21.80	20240503	2920	32.71	20240117	4955	-21.80	20240503	2920	32.71	20240117	1.67	N	126560	500	551 억	874347	N	N	17	N	N
56	20241121	100825	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3765	95	2	2.59	445223340	119547	28.46	3660	3765	3660	4770	2570	3670	3724.25	1.54	45175	47034	3833	3751	3658	3576	3483	3792	3617	551	1100	500	2640	5	1	110202945	4149	-221.47	0.56	12	0.11	-17.00	6724.00	4955	20240503	-24.02	2920	20240117	28.94	4955	-24.02	20240503	2920	28.94	20240117	4955	-24.02	20240503	2920	28.94	20240117	1.67	N	126560	500	551 억	833581	N	N	17	N	N
57	20241121	090825	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3690	20	2	0.54	38869935	10591	2.52	3660	3690	3660	4770	2570	3670	3670.09	1.46	768	768	3833	3751	3658	3576	3483	3792	3617	551	1100	500	2640	5	1	110202945	4066	-217.06	0.55	12	0.01	-17.00	6724.00	4955	20240503	-25.53	2920	20240117	26.37	4955	-25.53	20240503	2920	26.37	20240117	4955	-25.53	20240503	2920	26.37	20240117	1.67	N	126560	500	551 억	789174	N	N	17	N	N
58	20241120	160819	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3670	20	2	0.55	1523863675	417933	28.87	3660	3740	3565	4745	2555	3650	3645.94	1.46	-12385	-18108	4130	3890	3760	3520	3390	3825	3455	551	1095	500	2620	5	1	110202945	4044	-215.88	0.55	12	0.38	-17.00	6724.00	4955	20240503	-25.93	2920	20240117	25.68	4955	-25.93	20240503	2920	25.68	20240117	4955	-25.93	20240503	2920	25.68	20240117	1.60	N	126560	500	551 억	788406	N	N	17	N	N
59	20241120	150828	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3670	20	2	0.55	1472624465	403981	27.90	3660	3740	3565	4745	2555	3650	3645.28	1.46	-14130	-19699	4130	3890	3760	3520	3390	3825	3455	551	1095	500	2620	5	1	110202945	4044	-215.88	0.55	12	0.37	-17.00	6724.00	4955	20240503	-25.93	2920	20240117	25.68	4955	-25.93	20240503	2920	25.68	20240117	4955	-25.93	20240503	2920	25.68	20240117	1.60	N	126560	500	551 억	786661	N	N	0	N	N
60	20241120	140831	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3695	45	2	1.23	1344549065	369092	25.49	3660	3740	3565	4745	2555	3650	3642.86	1.45	-17837	-23365	4130	3890	3760	3520	3390	3825	3455	551	1095	500	2620	5	1	110202945	4072	-217.35	0.55	12	0.33	-17.00	6724.00	4955	20240503	-25.43	2920	20240117	26.54	4955	-25.43	20240503	2920	26.54	20240117	4955	-25.43	20240503	2920	26.54	20240117	1.60	N	126560	500	551 억	782954	N	N	0	N	N
61	20241120	130832	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3685	35	2	0.96	1087090900	299782	20.71	3660	3705	3565	4745	2555	3650	3626.27	1.45	-16647	-22046	4130	3890	3760	3520	3390	3825	3455	551	1095	500	2620	5	1	110202945	4061	-216.76	0.55	12	0.27	-17.00	6724.00	4955	20240503	-25.63	2920	20240117	26.20	4955	-25.63	20240503	2920	26.20	20240117	4955	-25.63	20240503	2920	26.20	20240117	1.60	N	126560	500	551 억	784144	N	N	0	N	N
62	20241120	120830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3620	-30	5	-0.82	889744010	245861	16.98	3660	3705	3565	4745	2555	3650	3618.89	1.45	-17004	-21601	4130	3890	3760	3520	3390	3825	3455	551	1095	500	2620	5	1	110202945	3989	-212.94	0.54	12	0.22	-17.00	6724.00	4955	20240503	-26.94	2920	20240117	23.97	4955	-26.94	20240503	2920	23.97	20240117	4955	-26.94	20240503	2920	23.97	20240117	1.60	N	126560	500	551 억	783787	N	N	0	N	N
63	20241120	110833	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3595	-55	5	-1.51	733042820	202349	13.98	3660	3705	3565	4745	2555	3650	3622.67	1.45	-18687	-21834	4130	3890	3760	3520	3390	3825	3455	551	1095	500	2620	5	1	110202945	3962	-211.47	0.53	12	0.18	-17.00	6724.00	4955	20240503	-27.45	2920	20240117	23.12	4955	-27.45	20240503	2920	23.12	20240117	4955	-27.45	20240503	2920	23.12	20240117	1.60	N	126560	500	551 억	782104	N	N	0	N	N
64	20241120	100831	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3590	-60	5	-1.64	530332620	146229	10.10	3660	3705	3565	4745	2555	3650	3626.73	1.47	-4714	-5658	4130	3890	3760	3520	3390	3825	3455	551	1095	500	2620	5	1	110202945	3956	-211.18	0.53	12	0.13	-17.00	6724.00	4955	20240503	-27.55	2920	20240117	22.95	4955	-27.55	20240503	2920	22.95	20240117	4955	-27.55	20240503	2920	22.95	20240117	1.60	N	126560	500	551 억	796077	N	N	0	N	N
65	20241120	090830	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3630	-20	5	-0.55	108013040	29620	2.05	3660	3705	3600	4745	2555	3650	3646.63	1.47	-6873	-2685	4130	3890	3760	3520	3390	3825	3455	551	1095	500	2620	5	1	110202945	4000	-213.53	0.54	12	0.03	-17.00	6724.00	4955	20240503	-26.74	2920	20240117	24.32	4955	-26.74	20240503	2920	24.32	20240117	4955	-26.74	20240503	2920	24.32	20240117	1.60	N	126560	500	551 억	793918	N	N	0	N	N
66	20241119	160745	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3650	-420	5	-10.32	5427088440	1443665	258.22	3940	4000	3630	5290	2850	4070	3759.46	1.48	-283509	-278809	4183	4126	4038	3981	3893	4155	4010	551	1220	500	2930	5	1	110202945	4022	-214.71	0.54	12	1.31	-17.00	6724.00	4955	20240503	-26.34	2920	20240117	25.00	4955	-26.34	20240503	2920	25.00	20240117	4955	-26.34	20240503	2920	25.00	20240117	1.59	N	126560	500	551 억	800791	N	N	52	N	N
67	20241119	150756	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3665	-405	5	-9.95	5074545050	1347128	240.96	3940	4000	3630	5290	2850	4070	3766.94	1.49	-279418	-274629	4183	4126	4038	3981	3893	4155	4010	551	1220	500	2930	5	1	110202945	4039	-215.59	0.55	12	1.22	-17.00	6724.00	4955	20240503	-26.03	2920	20240117	25.51	4955	-26.03	20240503	2920	25.51	20240117	4955	-26.03	20240503	2920	25.51	20240117	1.59	N	126560	500	551 억	804882	N	N	52	N	N
68	20241119	140756	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3705	-365	5	-8.97	4562238235	1207783	216.03	3940	4000	3630	5290	2850	4070	3777.37	1.51	-269373	-264475	4183	4126	4038	3981	3893	4155	4010	551	1220	500	2930	5	1	110202945	4083	-217.94	0.55	12	1.10	-17.00	6724.00	4955	20240503	-25.23	2920	20240117	26.88	4955	-25.23	20240503	2920	26.88	20240117	4955	-25.23	20240503	2920	26.88	20240117	1.59	N	126560	500	551 억	814927	N	N	52	N	N
69	20241119	130759	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3685	-385	5	-9.46	4190318360	1107186	198.04	3940	4000	3630	5290	2850	4070	3784.66	1.56	-241639	-236623	4183	4126	4038	3981	3893	4155	4010	551	1220	500	2930	5	1	110202945	4061	-216.76	0.55	12	1.00	-17.00	6724.00	4955	20240503	-25.63	2920	20240117	26.20	4955	-25.63	20240503	2920	26.20	20240117	4955	-25.63	20240503	2920	26.20	20240117	1.59	N	126560	500	551 억	842661	N	N	52	N	N
70	20241119	120752	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3735	-335	5	-8.23	3103237015	811623	145.17	3940	4000	3725	5290	2850	4070	3823.50	1.61	-213861	-208114	4183	4126	4038	3981	3893	4155	4010	551	1220	500	2930	5	1	110202945	4116	-219.71	0.56	12	0.74	-17.00	6724.00	4955	20240503	-24.62	2920	20240117	27.91	4955	-24.62	20240503	2920	27.91	20240117	4955	-24.62	20240503	2920	27.91	20240117	1.59	N	126560	500	551 억	870439	N	N	52	N	N
71	20241119	110800	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3795	-275	5	-6.76	2462664440	640914	114.64	3940	4000	3760	5290	2850	4070	3842.43	1.68	-177331	-177453	4183	4126	4038	3981	3893	4155	4010	551	1220	500	2930	5	1	110202945	4182	-223.24	0.56	12	0.58	-17.00	6724.00	4955	20240503	-23.41	2920	20240117	29.97	4955	-23.41	20240503	2920	29.97	20240117	4955	-23.41	20240503	2920	29.97	20240117	1.59	N	126560	500	551 억	906969	N	N	52	N	N
72	20241119	100821	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3795	-275	5	-6.76	2259914745	587534	105.09	3940	4000	3760	5290	2850	4070	3846.44	1.73	-149130	-149188	4183	4126	4038	3981	3893	4155	4010	551	1220	500	2930	5	1	110202945	4182	-223.24	0.56	12	0.53	-17.00	6724.00	4955	20240503	-23.41	2920	20240117	29.97	4955	-23.41	20240503	2920	29.97	20240117	4955	-23.41	20240503	2920	29.97	20240117	1.59	N	126560	500	551 억	935170	N	N	52	N	N
73	20241119	090813	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3825	-245	5	-6.02	872694025	224344	40.13	3940	4000	3810	5290	2850	4070	3889.98	1.97	-23142	-23646	4183	4126	4038	3981	3893	4155	4010	551	1220	500	2930	5	1	110202945	4215	-225.00	0.57	12	0.20	-17.00	6724.00	4955	20240503	-22.81	2920	20240117	30.99	4955	-22.81	20240503	2920	30.99	20240117	4955	-22.81	20240503	2920	30.99	20240117	1.59	N	126560	500	551 억	1061158	N	N	52	N	N
74	20241118	160749	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	20	2	0.49	1868729610	462868	36.76	4000	4095	3950	5260	2835	4050	4037.07	2.01	58846	91847	4313	4181	4018	3886	3723	4100	3805	551	1210	500	2910	5	1	110202945	4485	-239.41	0.61	12	0.42	-17.00	6724.00	4955	20240503	-17.86	2920	20240117	39.38	4955	-17.86	20240503	2920	39.38	20240117	4955	-17.86	20240503	2920	39.38	20240117	1.62	N	126560	500	551 억	1084300	N	N	52	N	N
75	20241118	150757	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4065	15	2	0.37	1798724500	445654	35.39	4000	4095	3950	5260	2835	4050	4036.07	2.00	57067	89239	4313	4181	4018	3886	3723	4100	3805	551	1210	500	2910	5	1	110202945	4480	-239.12	0.60	12	0.40	-17.00	6724.00	4955	20240503	-17.96	2920	20240117	39.21	4955	-17.96	20240503	2920	39.21	20240117	4955	-17.96	20240503	2920	39.21	20240117	1.62	N	126560	500	551 억	1082521	N	N	0	N	N
76	20241118	140759	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4070	20	2	0.49	1682433235	417038	33.12	4000	4095	3950	5260	2835	4050	4034.15	2.01	57496	82384	4313	4181	4018	3886	3723	4100	3805	551	1210	500	2910	5	1	110202945	4485	-239.41	0.61	12	0.38	-17.00	6724.00	4955	20240503	-17.86	2920	20240117	39.38	4955	-17.86	20240503	2920	39.38	20240117	4955	-17.86	20240503	2920	39.38	20240117	1.62	N	126560	500	551 억	1082950	N	N	0	N	N
77	20241118	130756	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4065	15	2	0.37	1550013575	384502	30.53	4000	4095	3950	5260	2835	4050	4031.10	2.00	55745	73183	4313	4181	4018	3886	3723	4100	3805	551	1210	500	2910	5	1	110202945	4480	-239.12	0.60	12	0.35	-17.00	6724.00	4955	20240503	-17.96	2920	20240117	39.21	4955	-17.96	20240503	2920	39.21	20240117	4955	-17.96	20240503	2920	39.21	20240117	1.62	N	126560	500	551 억	1081199	N	N	0	N	N
78	20241118	120758	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4060	10	2	0.25	1413696545	350885	27.86	4000	4095	3950	5260	2835	4050	4028.79	2.03	70197	80428	4313	4181	4018	3886	3723	4100	3805	551	1210	500	2910	5	1	110202945	4474	-238.82	0.60	12	0.32	-17.00	6724.00	4955	20240503	-18.06	2920	20240117	39.04	4955	-18.06	20240503	2920	39.04	20240117	4955	-18.06	20240503	2920	39.04	20240117	1.62	N	126560	500	551 억	1095651	N	N	0	N	N
79	20241118	110759	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4060	10	2	0.25	1276342245	317063	25.18	4000	4095	3950	5260	2835	4050	4025.32	2.03	69293	71743	4313	4181	4018	3886	3723	4100	3805	551	1210	500	2910	5	1	110202945	4474	-238.82	0.60	12	0.29	-17.00	6724.00	4955	20240503	-18.06	2920	20240117	39.04	4955	-18.06	20240503	2920	39.04	20240117	4955	-18.06	20240503	2920	39.04	20240117	1.62	N	126560	500	551 억	1094747	N	N	0	N	N
80	20241118	100750	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4035	-15	5	-0.37	1061543920	264075	20.97	4000	4095	3950	5260	2835	4050	4019.56	2.01	59055	58538	4313	4181	4018	3886	3723	4100	3805	551	1210	500	2910	5	1	110202945	4447	-237.35	0.60	12	0.24	-17.00	6724.00	4955	20240503	-18.57	2920	20240117	38.18	4955	-18.57	20240503	2920	38.18	20240117	4955	-18.57	20240503	2920	38.18	20240117	1.62	N	126560	500	551 억	1084509	N	N	0	N	N
81	20241118	090749	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3995	-55	5	-1.36	209866630	52390	4.16	4000	4055	3950	5260	2835	4050	4003.58	1.91	3495	3294	4313	4181	4018	3886	3723	4100	3805	551	1210	500	2910	5	1	110202945	4403	-235.00	0.59	12	0.05	-17.00	6724.00	4955	20240503	-19.37	2920	20240117	36.82	4955	-19.37	20240503	2920	36.82	20240117	4955	-19.37	20240503	2920	36.82	20240117	1.62	N	126560	500	551 억	1028949	N	N	0	N	N
82	20241115	160815	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4050	20	2	0.50	5005909375	1253377	89.19	4075	4150	3855	5230	2825	4030	3993.90	1.90	-100675	-103362	4346	4187	3986	3827	3626	4267	3907	551	1200	500	2900	5	1	110202945	4463	-238.24	0.60	12	1.14	-17.00	6724.00	4955	20240503	-18.26	2920	20240117	38.70	4955	-18.26	20240503	2920	38.70	20240117	4955	-18.26	20240503	2920	38.70	20240117	1.63	N	126560	500	551 억	1025359	N	N	0	N	N
83	20241115	150838	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4030	0	3	0.00	4906541100	1228833	87.45	4075	4150	3855	5230	2825	4030	3992.84	1.90	-101529	-103370	4346	4187	3986	3827	3626	4267	3907	551	1200	500	2900	5	1	110202945	4441	-237.06	0.60	12	1.12	-17.00	6724.00	4955	20240503	-18.67	2920	20240117	38.01	4955	-18.67	20240503	2920	38.01	20240117	4955	-18.67	20240503	2920	38.01	20240117	1.63	N	126560	500	551 억	1024505	N	N	0	N	N
84	20241115	140829	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4015	-15	5	-0.37	2690461410	684523	48.71	4075	4075	3855	5230	2825	4030	3930.38	1.96	-67480	-65910	4346	4187	3986	3827	3626	4267	3907	551	1200	500	2900	5	1	110202945	4425	-236.18	0.60	12	0.62	-17.00	6724.00	4955	20240503	-18.97	2920	20240117	37.50	4955	-18.97	20240503	2920	37.50	20240117	4955	-18.97	20240503	2920	37.50	20240117	1.63	N	126560	500	551 억	1058554	N	N	0	N	N
85	20241115	130832	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3970	-60	5	-1.49	2357010875	600995	42.77	4075	4075	3855	5230	2825	4030	3921.80	1.97	-61320	-58941	4346	4187	3986	3827	3626	4267	3907	551	1200	500	2900	5	1	110202945	4375	-233.53	0.59	12	0.55	-17.00	6724.00	4955	20240503	-19.88	2920	20240117	35.96	4955	-19.88	20240503	2920	35.96	20240117	4955	-19.88	20240503	2920	35.96	20240117	1.63	N	126560	500	551 억	1064714	N	N	0	N	N
86	20241115	120835	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3905	-125	5	-3.10	2150997415	548580	39.04	4075	4075	3855	5230	2825	4030	3920.97	1.95	-72181	-68825	4346	4187	3986	3827	3626	4267	3907	551	1200	500	2900	5	1	110202945	4303	-229.71	0.58	12	0.50	-17.00	6724.00	4955	20240503	-21.19	2920	20240117	33.73	4955	-21.19	20240503	2920	33.73	20240117	4955	-21.19	20240503	2920	33.73	20240117	1.63	N	126560	500	551 억	1053853	N	N	0	N	N
87	20241115	110813	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3935	-95	5	-2.36	1972507140	502805	35.78	4075	4075	3855	5230	2825	4030	3922.95	1.96	-65983	-63371	4346	4187	3986	3827	3626	4267	3907	551	1200	500	2900	5	1	110202945	4336	-231.47	0.59	12	0.46	-17.00	6724.00	4955	20240503	-20.59	2920	20240117	34.76	4955	-20.59	20240503	2920	34.76	20240117	4955	-20.59	20240503	2920	34.76	20240117	1.63	N	126560	500	551 억	1060051	N	N	0	N	N
88	20241115	100813	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3880	-150	5	-3.72	1612273445	410394	29.20	4075	4075	3855	5230	2825	4030	3928.53	1.95	-74243	-73110	4346	4187	3986	3827	3626	4267	3907	551	1200	500	2900	5	1	110202945	4276	-228.24	0.58	12	0.37	-17.00	6724.00	4955	20240503	-21.70	2920	20240117	32.88	4955	-21.70	20240503	2920	32.88	20240117	4955	-21.70	20240503	2920	32.88	20240117	1.63	N	126560	500	551 억	1051791	N	N	0	N	N
89	20241115	090746	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3945	-85	5	-2.11	478170495	119342	8.49	4075	4075	3910	5230	2825	4030	4006.67	2.00	-44521	-45469	4346	4187	3986	3827	3626	4267	3907	551	1200	500	2900	5	1	110202945	4348	-232.06	0.59	12	0.11	-17.00	6724.00	4955	20240503	-20.38	2920	20240117	35.10	4955	-20.38	20240503	2920	35.10	20240117	4955	-20.38	20240503	2920	35.10	20240117	1.63	N	126560	500	551 억	1081513	N	N	0	N	N
90	20241114	160807	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4015	255	2	6.78	5545687100	1376629	651.16	3785	4145	3785	4885	2635	3760	4028.54	2.09	310579	325710	3893	3826	3753	3686	3613	3860	3720	551	1125	500	2700	5	1	110202945	4425	-236.18	0.60	12	1.25	-17.00	6724.00	4955	20240503	-18.97	2920	20240117	37.50	4955	-18.97	20240503	2920	37.50	20240117	4955	-18.97	20240503	2920	37.50	20240117	1.61	N	126560	500	551 억	1126930	N	N	0	N	N
91	20241114	150812	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4025	265	2	7.05	5381850950	1335858	631.88	3785	4145	3785	4885	2635	3760	4028.85	2.09	312025	326075	3893	3826	3753	3686	3613	3860	3720	551	1125	500	2700	5	1	110202945	4436	-236.76	0.60	12	1.21	-17.00	6724.00	4955	20240503	-18.77	2920	20240117	37.84	4955	-18.77	20240503	2920	37.84	20240117	4955	-18.77	20240503	2920	37.84	20240117	1.61	N	126560	500	551 억	1128376	N	N	0	N	N
92	20241114	140807	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4030	270	2	7.18	5029555350	1247649	590.15	3785	4145	3785	4885	2635	3760	4031.32	2.07	302588	316416	3893	3826	3753	3686	3613	3860	3720	551	1125	500	2700	5	1	110202945	4441	-237.06	0.60	12	1.13	-17.00	6724.00	4955	20240503	-18.67	2920	20240117	38.01	4955	-18.67	20240503	2920	38.01	20240117	4955	-18.67	20240503	2920	38.01	20240117	1.61	N	126560	500	551 억	1118939	N	N	0	N	N
93	20241114	130807	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4090	330	2	8.78	4712218185	1169121	553.01	3785	4145	3785	4885	2635	3760	4030.67	2.06	293970	308037	3893	3826	3753	3686	3613	3860	3720	551	1125	500	2700	5	1	110202945	4507	-240.59	0.61	12	1.06	-17.00	6724.00	4955	20240503	-17.46	2920	20240117	40.07	4955	-17.46	20240503	2920	40.07	20240117	4955	-17.46	20240503	2920	40.07	20240117	1.61	N	126560	500	551 억	1110321	N	N	0	N	N
94	20241114	120806	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4100	340	2	9.04	4438568360	1101999	521.26	3785	4145	3785	4885	2635	3760	4027.85	2.04	284334	297107	3893	3826	3753	3686	3613	3860	3720	551	1125	500	2700	5	1	110202945	4518	-241.18	0.61	12	1.00	-17.00	6724.00	4955	20240503	-17.26	2920	20240117	40.41	4955	-17.26	20240503	2920	40.41	20240117	4955	-17.26	20240503	2920	40.41	20240117	1.61	N	126560	500	551 억	1100685	N	N	0	N	N
95	20241114	110806	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	4080	320	2	8.51	2659222650	667912	315.93	3785	4085	3785	4885	2635	3760	3981.54	1.88	196421	202348	3893	3826	3753	3686	3613	3860	3720	551	1125	500	2700	5	1	110202945	4496	-240.00	0.61	12	0.61	-17.00	6724.00	4955	20240503	-17.66	2920	20240117	39.73	4955	-17.66	20240503	2920	39.73	20240117	4955	-17.66	20240503	2920	39.73	20240117	1.61	N	126560	500	551 억	1012772	N	N	0	N	N
96	20241114	100826	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3830	70	2	1.86	292041535	75899	35.90	3785	3890	3785	4885	2635	3760	3848.28	1.53	11187	11567	3893	3826	3753	3686	3613	3860	3720	551	1125	500	2700	5	1	110202945	4221	-225.29	0.57	12	0.07	-17.00	6724.00	4955	20240503	-22.70	2920	20240117	31.16	4955	-22.70	20240503	2920	31.16	20240117	4955	-22.70	20240503	2920	31.16	20240117	1.61	N	126560	500	551 억	827538	N	N	0	N	N
97	20241114	090800	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3760	0	3	0.00	0	0	0.00	0	0	0	4885	2635	3760	0.00	1.51	0	0	3893	3826	3753	3686	3613	3860	3720	551	1125	500	2700	5	1	110202945	4144	-221.18	0.56	12	0.00	-17.00	6724.00	4955	20240503	-24.12	2920	20240117	28.77	4955	-24.12	20240503	2920	28.77	20240117	4955	-24.12	20240503	2920	28.77	20240117	1.61	N	126560	500	551 억	816351	N	N	0	N	N
98	20241112	160737	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3700	-70	5	-1.86	635949840	171113	142.07	3815	3820	3665	4900	2640	3770	3716.56	1.47	-37825	-30003	3850	3810	3785	3745	3720	3797	3732	551	1130	500	2710	5	1	110202945	4078	-217.65	0.55	12	0.16	-17.00	6724.00	4955	20240503	-25.33	2920	20240117	26.71	4955	-25.33	20240503	2920	26.71	20240117	4955	-25.33	20240503	2920	26.71	20240117	1.59	N	126560	500	551 억	795698	N	N	0	N	N
99	20241112	150745	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3700	-70	5	-1.86	499898860	134236	111.45	3815	3820	3690	4900	2640	3770	3724.03	1.48	-33048	-33048	3850	3810	3785	3745	3720	3797	3732	551	1130	500	2710	5	1	110202945	4078	-217.65	0.55	12	0.12	-17.00	6724.00	4955	20240503	-25.33	2920	20240117	26.71	4955	-25.33	20240503	2920	26.71	20240117	4955	-25.33	20240503	2920	26.71	20240117	1.59	N	126560	500	551 억	800475	N	N	0	N	N
100	20241112	140751	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3720	-50	5	-1.33	425117470	114064	94.71	3815	3820	3690	4900	2640	3770	3727.01	1.49	-30620	-30620	3850	3810	3785	3745	3720	3797	3732	551	1130	500	2710	5	1	110202945	4100	-218.82	0.55	12	0.10	-17.00	6724.00	4955	20240503	-24.92	2920	20240117	27.40	4955	-24.92	20240503	2920	27.40	20240117	4955	-24.92	20240503	2920	27.40	20240117	1.59	N	126560	500	551 억	802903	N	N	0	N	N
101	20241112	130748	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3720	-50	5	-1.33	388294700	104179	86.50	3815	3820	3690	4900	2640	3770	3727.19	1.49	-27655	-27655	3850	3810	3785	3745	3720	3797	3732	551	1130	500	2710	5	1	110202945	4100	-218.82	0.55	12	0.09	-17.00	6724.00	4955	20240503	-24.92	2920	20240117	27.40	4955	-24.92	20240503	2920	27.40	20240117	4955	-24.92	20240503	2920	27.40	20240117	1.59	N	126560	500	551 억	805868	N	N	0	N	N
102	20241112	120746	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3745	-25	5	-0.66	327043175	87751	72.86	3815	3820	3690	4900	2640	3770	3726.95	1.50	-22266	-22266	3850	3810	3785	3745	3720	3797	3732	551	1130	500	2710	5	1	110202945	4127	-220.29	0.56	12	0.08	-17.00	6724.00	4955	20240503	-24.42	2920	20240117	28.25	4955	-24.42	20240503	2920	28.25	20240117	4955	-24.42	20240503	2920	28.25	20240117	1.59	N	126560	500	551 억	811257	N	N	0	N	N
103	20241112	110745	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3740	-30	5	-0.80	283974885	76248	63.31	3815	3820	3690	4900	2640	3770	3724.36	1.51	-18991	-18991	3850	3810	3785	3745	3720	3797	3732	551	1130	500	2710	5	1	110202945	4122	-220.00	0.56	12	0.07	-17.00	6724.00	4955	20240503	-24.52	2920	20240117	28.08	4955	-24.52	20240503	2920	28.08	20240117	4955	-24.52	20240503	2920	28.08	20240117	1.59	N	126560	500	551 억	814532	N	N	0	N	N
104	20241112	100743	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3710	-60	5	-1.59	250088335	67162	55.76	3815	3820	3690	4900	2640	3770	3723.66	1.51	-17789	-17789	3850	3810	3785	3745	3720	3797	3732	551	1130	500	2710	5	1	110202945	4089	-218.24	0.55	12	0.06	-17.00	6724.00	4955	20240503	-25.13	2920	20240117	27.05	4955	-25.13	20240503	2920	27.05	20240117	4955	-25.13	20240503	2920	27.05	20240117	1.59	N	126560	500	551 억	815734	N	N	0	N	N
105	20241112	090742	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3780	10	2	0.27	7385865	1959	1.63	3815	3820	3765	4900	2640	3770	3770.22	1.55	1732	1732	3850	3810	3785	3745	3720	3797	3732	551	1130	500	2710	5	1	110202945	4166	-222.35	0.56	12	0.00	-17.00	6724.00	4955	20240503	-23.71	2920	20240117	29.45	4955	-23.71	20240503	2920	29.45	20240117	4955	-23.71	20240503	2920	29.45	20240117	1.59	N	126560	500	551 억	835255	N	N	0	N	N
106	20241111	160737	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3770	-30	5	-0.79	455366240	120179	63.05	3800	3825	3760	4940	2660	3800	3789.25	1.54	-9853	-9036	3873	3836	3793	3756	3713	3855	3775	551	1140	500	2730	5	1	110202945	4155	-221.76	0.56	12	0.11	-17.00	6724.00	4955	20240503	-23.92	2920	20240117	29.11	4955	-23.92	20240503	2920	29.11	20240117	4955	-23.92	20240503	2920	29.11	20240117	1.60	N	126560	500	551 억	833523	N	N	28	N	N
107	20241111	150759	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3785	-15	5	-0.39	400654765	105686	55.45	3800	3825	3760	4940	2660	3800	3790.99	1.55	-9050	-9119	3873	3836	3793	3756	3713	3855	3775	551	1140	500	2730	5	1	110202945	4171	-222.65	0.56	12	0.10	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.60	N	126560	500	551 억	834326	N	N	28	N	N
108	20241111	140748	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3785	-15	5	-0.39	367347830	96876	50.82	3800	3825	3760	4940	2660	3800	3791.94	1.55	-8601	-8662	3873	3836	3793	3756	3713	3855	3775	551	1140	500	2730	5	1	110202945	4171	-222.65	0.56	12	0.09	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.60	N	126560	500	551 억	834775	N	N	28	N	N
109	20241111	130746	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3790	-10	5	-0.26	361384465	95297	50.00	3800	3825	3760	4940	2660	3800	3792.19	1.55	-8601	-8653	3873	3836	3793	3756	3713	3855	3775	551	1140	500	2730	5	1	110202945	4177	-222.94	0.56	12	0.09	-17.00	6724.00	4955	20240503	-23.51	2920	20240117	29.79	4955	-23.51	20240503	2920	29.79	20240117	4955	-23.51	20240503	2920	29.79	20240117	1.60	N	126560	500	551 억	834775	N	N	28	N	N
110	20241111	120744	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3790	-10	5	-0.26	329160285	86766	45.52	3800	3825	3760	4940	2660	3800	3793.65	1.55	-4378	-4378	3873	3836	3793	3756	3713	3855	3775	551	1140	500	2730	5	1	110202945	4177	-222.94	0.56	12	0.08	-17.00	6724.00	4955	20240503	-23.51	2920	20240117	29.79	4955	-23.51	20240503	2920	29.79	20240117	4955	-23.51	20240503	2920	29.79	20240117	1.60	N	126560	500	551 억	838998	N	N	28	N	N
111	20241111	110740	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3795	-5	5	-0.13	287873705	75864	39.80	3800	3825	3760	4940	2660	3800	3794.60	1.56	-946	-946	3873	3836	3793	3756	3713	3855	3775	551	1140	500	2730	5	1	110202945	4182	-223.24	0.56	12	0.07	-17.00	6724.00	4955	20240503	-23.41	2920	20240117	29.97	4955	-23.41	20240503	2920	29.97	20240117	4955	-23.41	20240503	2920	29.97	20240117	1.60	N	126560	500	551 억	842430	N	N	28	N	N
112	20241111	100738	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3785	-15	5	-0.39	160114180	42241	22.16	3800	3825	3760	4940	2660	3800	3790.49	1.56	-962	-962	3873	3836	3793	3756	3713	3855	3775	551	1140	500	2730	5	1	110202945	4171	-222.65	0.56	12	0.04	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.60	N	126560	500	551 억	842414	N	N	28	N	N
113	20241111	090735	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3800	0	3	0.00	43366890	11411	5.99	3800	3825	3785	4940	2660	3800	3800.45	1.57	6081	5614	3873	3836	3793	3756	3713	3855	3775	551	1140	500	2730	5	1	110202945	4188	-223.53	0.57	12	0.01	-17.00	6724.00	4955	20240503	-23.31	2920	20240117	30.14	4955	-23.31	20240503	2920	30.14	20240117	4955	-23.31	20240503	2920	30.14	20240117	1.60	N	126560	500	551 억	849457	N	N	28	N	N
114	20241108	160732	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3800	10	2	0.26	709453170	188027	93.71	3765	3830	3750	4925	2655	3790	3773.15	1.56	6127	4033	3940	3865	3795	3720	3650	3830	3685	551	1135	500	2720	5	1	110202945	4188	-223.53	0.57	12	0.17	-17.00	6724.00	4955	20240503	-23.31	2920	20240117	30.14	4955	-23.31	20240503	2920	30.14	20240117	4955	-23.31	20240503	2920	30.14	20240117	1.62	N	126560	500	551 억	843376	N	N	28	N	N
115	20241108	150738	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3770	-20	5	-0.53	654374415	173457	86.45	3765	3830	3750	4925	2655	3790	3772.55	1.56	5319	3438	3940	3865	3795	3720	3650	3830	3685	551	1135	500	2720	5	1	110202945	4155	-221.76	0.56	12	0.16	-17.00	6724.00	4955	20240503	-23.92	2920	20240117	29.11	4955	-23.92	20240503	2920	29.11	20240117	4955	-23.92	20240503	2920	29.11	20240117	1.62	N	126560	500	551 억	842568	N	N	28	N	N
116	20241108	140735	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3755	-35	5	-0.92	542290825	143726	71.63	3765	3830	3750	4925	2655	3790	3773.09	1.54	-3817	-5508	3940	3865	3795	3720	3650	3830	3685	551	1135	500	2720	5	1	110202945	4138	-220.88	0.56	12	0.13	-17.00	6724.00	4955	20240503	-24.22	2920	20240117	28.60	4955	-24.22	20240503	2920	28.60	20240117	4955	-24.22	20240503	2920	28.60	20240117	1.62	N	126560	500	551 억	833432	N	N	28	N	N
117	20241108	130739	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3755	-35	5	-0.92	412380305	109169	54.41	3765	3830	3755	4925	2655	3790	3777.45	1.55	-2255	-3485	3940	3865	3795	3720	3650	3830	3685	551	1135	500	2720	5	1	110202945	4138	-220.88	0.56	12	0.10	-17.00	6724.00	4955	20240503	-24.22	2920	20240117	28.60	4955	-24.22	20240503	2920	28.60	20240117	4955	-24.22	20240503	2920	28.60	20240117	1.62	N	126560	500	551 억	834994	N	N	28	N	N
118	20241108	120738	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3755	-35	5	-0.92	372370750	98530	49.11	3765	3830	3755	4925	2655	3790	3779.26	1.55	323	-327	3940	3865	3795	3720	3650	3830	3685	551	1135	500	2720	5	1	110202945	4138	-220.88	0.56	12	0.09	-17.00	6724.00	4955	20240503	-24.22	2920	20240117	28.60	4955	-24.22	20240503	2920	28.60	20240117	4955	-24.22	20240503	2920	28.60	20240117	1.62	N	126560	500	551 억	837572	N	N	28	N	N
119	20241108	110735	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3775	-15	5	-0.40	254541625	67231	33.51	3765	3830	3760	4925	2655	3790	3786.08	1.56	2712	2682	3940	3865	3795	3720	3650	3830	3685	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	4955	-23.81	20240503	2920	29.28	20240117	4955	-23.81	20240503	2920	29.28	20240117	1.62	N	126560	500	551 억	839961	N	N	28	N	N
120	20241108	100747	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3805	15	2	0.40	165035135	43606	21.73	3765	3830	3760	4925	2655	3790	3784.69	1.56	5650	5702	3940	3865	3795	3720	3650	3830	3685	551	1135	500	2720	5	1	110202945	4193	-223.82	0.57	12	0.04	-17.00	6724.00	4955	20240503	-23.21	2920	20240117	30.31	4955	-23.21	20240503	2920	30.31	20240117	4955	-23.21	20240503	2920	30.31	20240117	1.62	N	126560	500	551 억	842899	N	N	28	N	N
121	20241108	090730	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3760	-30	5	-0.79	55038620	14564	7.26	3765	3790	3760	4925	2655	3790	3779.09	1.56	3372	3295	3940	3865	3795	3720	3650	3830	3685	551	1135	500	2720	5	1	110202945	4144	-221.18	0.56	12	0.01	-17.00	6724.00	4955	20240503	-24.12	2920	20240117	28.77	4955	-24.12	20240503	2920	28.77	20240117	4955	-24.12	20240503	2920	28.77	20240117	1.62	N	126560	500	551 억	840621	N	N	28	N	N
122	20241107	160732	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3790	-45	5	-1.17	744357625	197472	55.46	3870	3870	3725	4985	2685	3835	3769.43	1.55	7756	7938	3971	3902	3851	3782	3731	3877	3757	551	1150	500	2760	5	1	110202945	4177	-222.94	0.56	12	0.18	-17.00	6724.00	4955	20240503	-23.51	2920	20240117	29.79	4955	-23.51	20240503	2920	29.79	20240117	4955	-23.51	20240503	2920	29.79	20240117	1.55	N	126560	500	551 억	837249	N	N	28	N	N
123	20241107	150736	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3765	-70	5	-1.83	702017370	186278	52.32	3870	3870	3725	4985	2685	3835	3768.65	1.56	10503	10896	3971	3902	3851	3782	3731	3877	3757	551	1150	500	2760	5	1	110202945	4149	-221.47	0.56	12	0.17	-17.00	6724.00	4955	20240503	-24.02	2920	20240117	28.94	4955	-24.02	20240503	2920	28.94	20240117	4955	-24.02	20240503	2920	28.94	20240117	1.55	N	126560	500	551 억	839996	N	N	36	N	N
124	20241107	140737	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3780	-55	5	-1.43	663903375	176166	49.48	3870	3870	3725	4985	2685	3835	3768.62	1.56	10537	10925	3971	3902	3851	3782	3731	3877	3757	551	1150	500	2760	5	1	110202945	4166	-222.35	0.56	12	0.16	-17.00	6724.00	4955	20240503	-23.71	2920	20240117	29.45	4955	-23.71	20240503	2920	29.45	20240117	4955	-23.71	20240503	2920	29.45	20240117	1.55	N	126560	500	551 억	840030	N	N	36	N	N
125	20241107	130739	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3800	-35	5	-0.91	612428875	162546	45.66	3870	3870	3725	4985	2685	3835	3767.73	1.55	9709	10010	3971	3902	3851	3782	3731	3877	3757	551	1150	500	2760	5	1	110202945	4188	-223.53	0.57	12	0.15	-17.00	6724.00	4955	20240503	-23.31	2920	20240117	30.14	4955	-23.31	20240503	2920	30.14	20240117	4955	-23.31	20240503	2920	30.14	20240117	1.55	N	126560	500	551 억	839202	N	N	36	N	N
126	20241107	120735	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3785	-50	5	-1.30	587493810	155971	43.81	3870	3870	3725	4985	2685	3835	3766.69	1.55	9444	8440	3971	3902	3851	3782	3731	3877	3757	551	1150	500	2760	5	1	110202945	4171	-222.65	0.56	12	0.14	-17.00	6724.00	4955	20240503	-23.61	2920	20240117	29.62	4955	-23.61	20240503	2920	29.62	20240117	4955	-23.61	20240503	2920	29.62	20240117	1.55	N	126560	500	551 억	838937	N	N	36	N	N
127	20241107	110733	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3770	-65	5	-1.69	566103170	150306	42.22	3870	3870	3725	4985	2685	3835	3766.34	1.55	8830	8517	3971	3902	3851	3782	3731	3877	3757	551	1150	500	2760	5	1	110202945	4155	-221.76	0.56	12	0.14	-17.00	6724.00	4955	20240503	-23.92	2920	20240117	29.11	4955	-23.92	20240503	2920	29.11	20240117	4955	-23.92	20240503	2920	29.11	20240117	1.55	N	126560	500	551 억	838323	N	N	36	N	N
128	20241107	100733	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3780	-55	5	-1.43	506974680	134664	37.82	3870	3870	3725	4985	2685	3835	3764.74	1.56	10913	10567	3971	3902	3851	3782	3731	3877	3757	551	1150	500	2760	5	1	110202945	4166	-222.35	0.56	12	0.12	-17.00	6724.00	4955	20240503	-23.71	2920	20240117	29.45	4955	-23.71	20240503	2920	29.45	20240117	4955	-23.71	20240503	2920	29.45	20240117	1.55	N	126560	500	551 억	840406	N	N	36	N	N
129	20241107	090732	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3810	-25	5	-0.65	23419635	6129	1.72	3870	3870	3795	4985	2685	3835	3821.12	1.53	-3963	-3963	3971	3902	3851	3782	3731	3877	3757	551	1150	500	2760	5	1	110202945	4199	-224.12	0.57	12	0.01	-17.00	6724.00	4955	20240503	-23.11	2920	20240117	30.48	4955	-23.11	20240503	2920	30.48	20240117	4955	-23.11	20240503	2920	30.48	20240117	1.55	N	126560	500	551 억	825530	N	N	36	N	N
130	20241106	160739	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3835	-30	5	-0.78	1368204345	356027	22.15	3870	3920	3800	5020	2710	3865	3842.98	1.54	-108	633	4468	4166	3998	3696	3528	4082	3612	551	1155	500	2780	5	1	110202945	4226	-225.59	0.57	12	0.32	-17.00	6724.00	4955	20240503	-22.60	2920	20240117	31.34	4955	-22.60	20240503	2920	31.34	20240117	4955	-22.60	20240503	2920	31.34	20240117	1.55	N	126560	500	551 억	829493	N	N	36	N	N
131	20241106	150801	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3810	-55	5	-1.42	1329699130	345970	21.52	3870	3920	3800	5020	2710	3865	3843.39	1.54	1771	1844	4468	4166	3998	3696	3528	4082	3612	551	1155	500	2780	5	1	110202945	4199	-224.12	0.57	12	0.31	-17.00	6724.00	4955	20240503	-23.11	2920	20240117	30.48	4955	-23.11	20240503	2920	30.48	20240117	4955	-23.11	20240503	2920	30.48	20240117	1.55	N	126560	500	551 억	831372	N	N	10	N	N
132	20241106	140754	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3810	-55	5	-1.42	1219667140	317056	19.72	3870	3920	3800	5020	2710	3865	3846.85	1.54	637	710	4468	4166	3998	3696	3528	4082	3612	551	1155	500	2780	5	1	110202945	4199	-224.12	0.57	12	0.29	-17.00	6724.00	4955	20240503	-23.11	2920	20240117	30.48	4955	-23.11	20240503	2920	30.48	20240117	4955	-23.11	20240503	2920	30.48	20240117	1.55	N	126560	500	551 억	830238	N	N	10	N	N
133	20241106	130804	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3810	-55	5	-1.42	1141895860	296624	18.45	3870	3920	3800	5020	2710	3865	3849.64	1.54	1159	1232	4468	4166	3998	3696	3528	4082	3612	551	1155	500	2780	5	1	110202945	4199	-224.12	0.57	12	0.27	-17.00	6724.00	4955	20240503	-23.11	2920	20240117	30.48	4955	-23.11	20240503	2920	30.48	20240117	4955	-23.11	20240503	2920	30.48	20240117	1.55	N	126560	500	551 억	830760	N	N	10	N	N
134	20241106	120737	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3845	-20	5	-0.52	968802665	251316	15.63	3870	3920	3800	5020	2710	3865	3854.92	1.55	6149	6222	4468	4166	3998	3696	3528	4082	3612	551	1155	500	2780	5	1	110202945	4237	-226.18	0.57	12	0.23	-17.00	6724.00	4955	20240503	-22.40	2920	20240117	31.68	4955	-22.40	20240503	2920	31.68	20240117	4955	-22.40	20240503	2920	31.68	20240117	1.55	N	126560	500	551 억	835750	N	N	10	N	N
135	20241106	110741	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3845	-20	5	-0.52	906026265	234967	14.62	3870	3920	3800	5020	2710	3865	3855.97	1.55	9413	9486	4468	4166	3998	3696	3528	4082	3612	551	1155	500	2780	5	1	110202945	4237	-226.18	0.57	12	0.21	-17.00	6724.00	4955	20240503	-22.40	2920	20240117	31.68	4955	-22.40	20240503	2920	31.68	20240117	4955	-22.40	20240503	2920	31.68	20240117	1.55	N	126560	500	551 억	839014	N	N	10	N	N
136	20241106	100747	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3845	-20	5	-0.52	664524275	171842	10.69	3870	3920	3830	5020	2710	3865	3867.07	1.57	17258	17331	4468	4166	3998	3696	3528	4082	3612	551	1155	500	2780	5	1	110202945	4237	-226.18	0.57	12	0.16	-17.00	6724.00	4955	20240503	-22.40	2920	20240117	31.68	4955	-22.40	20240503	2920	31.68	20240117	4955	-22.40	20240503	2920	31.68	20240117	1.55	N	126560	500	551 억	846859	N	N	10	N	N
137	20241106	090740	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3890	25	2	0.65	82569865	21321	1.33	3870	3920	3860	5020	2710	3865	3872.70	1.56	11856	12388	4468	4166	3998	3696	3528	4082	3612	551	1155	500	2780	5	1	110202945	4287	-228.82	0.58	12	0.02	-17.00	6724.00	4955	20240503	-21.49	2920	20240117	33.22	4955	-21.49	20240503	2920	33.22	20240117	4955	-21.49	20240503	2920	33.22	20240117	1.55	N	126560	500	551 억	841457	N	N	10	N	N
138	20241105	160718	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3865	-30	5	-0.77	6417254765	1604296	1278.02	3915	4300	3830	5060	2730	3895	4000.08	1.54	-104982	-106186	3951	3922	3896	3867	3841	3910	3855	551	1165	500	2800	5	1	110202945	4259	-227.35	0.57	12	1.46	-17.00	6724.00	4955	20240503	-22.00	2920	20240117	32.36	4955	-22.00	20240503	2920	32.36	20240117	4955	-22.00	20240503	2920	32.36	20240117	1.56	N	126560	500	551 억	829601	N	N	10	N	N
139	20241105	150733	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3870	-25	5	-0.64	6229929265	1555760	1239.35	3915	4300	3830	5060	2730	3895	4004.43	1.52	-111692	-112823	3951	3922	3896	3867	3841	3910	3855	551	1165	500	2800	5	1	110202945	4265	-227.65	0.58	12	1.41	-17.00	6724.00	4955	20240503	-21.90	2920	20240117	32.53	4955	-21.90	20240503	2920	32.53	20240117	4955	-21.90	20240503	2920	32.53	20240117	1.56	N	126560	500	551 억	822891	N	N	7	N	N
140	20241105	140729	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3875	-20	5	-0.51	5983806915	1492074	1188.62	3915	4300	3830	5060	2730	3895	4010.40	1.52	-112763	-113875	3951	3922	3896	3867	3841	3910	3855	551	1165	500	2800	5	1	110202945	4270	-227.94	0.58	12	1.35	-17.00	6724.00	4955	20240503	-21.80	2920	20240117	32.71	4955	-21.80	20240503	2920	32.71	20240117	4955	-21.80	20240503	2920	32.71	20240117	1.56	N	126560	500	551 억	821820	N	N	7	N	N
141	20241105	130733	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	30	2	0.77	5730144310	1427008	1136.79	3915	4300	3830	5060	2730	3895	4015.50	1.51	-118367	-116383	3951	3922	3896	3867	3841	3910	3855	551	1165	500	2800	5	1	110202945	4325	-230.88	0.58	12	1.29	-17.00	6724.00	4955	20240503	-20.79	2920	20240117	34.42	4955	-20.79	20240503	2920	34.42	20240117	4955	-20.79	20240503	2920	34.42	20240117	1.56	N	126560	500	551 억	816216	N	N	7	N	N
142	20241105	120728	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3865	-30	5	-0.77	5186871860	1287600	1025.73	3915	4300	3830	5060	2730	3895	4028.33	1.52	-113032	-110480	3951	3922	3896	3867	3841	3910	3855	551	1165	500	2800	5	1	110202945	4259	-227.35	0.57	12	1.17	-17.00	6724.00	4955	20240503	-22.00	2920	20240117	32.36	4955	-22.00	20240503	2920	32.36	20240117	4955	-22.00	20240503	2920	32.36	20240117	1.56	N	126560	500	551 억	821551	N	N	7	N	N
143	20241105	110717	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3840	-55	5	-1.41	414371250	107352	85.52	3915	3915	3830	5060	2730	3895	3859.93	1.73	1410	2424	3951	3922	3896	3867	3841	3910	3855	551	1165	500	2800	5	1	110202945	4232	-225.88	0.57	12	0.10	-17.00	6724.00	4955	20240503	-22.50	2920	20240117	31.51	4955	-22.50	20240503	2920	31.51	20240117	4955	-22.50	20240503	2920	31.51	20240117	1.56	N	126560	500	551 억	935993	N	N	7	N	N
144	20241105	100726	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3875	-20	5	-0.51	146534005	37854	30.16	3915	3915	3835	5060	2730	3895	3871.03	1.72	-3319	-3335	3951	3922	3896	3867	3841	3910	3855	551	1165	500	2800	5	1	110202945	4270	-227.94	0.58	12	0.03	-17.00	6724.00	4955	20240503	-21.80	2920	20240117	32.71	4955	-21.80	20240503	2920	32.71	20240117	4955	-21.80	20240503	2920	32.71	20240117	1.56	N	126560	500	551 억	931264	N	N	7	N	N
145	20241105	090722	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3905	10	2	0.26	31204550	7976	6.35	3915	3915	3880	5060	2730	3895	3912.31	1.73	-1709	-2010	3951	3922	3896	3867	3841	3910	3855	551	1165	500	2800	5	1	110202945	4303	-229.71	0.58	12	0.01	-17.00	6724.00	4955	20240503	-21.19	2920	20240117	33.73	4955	-21.19	20240503	2920	33.73	20240117	4955	-21.19	20240503	2920	33.73	20240117	1.56	N	126560	500	551 억	932874	N	N	7	N	N
146	20241104	160719	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3895	-15	5	-0.38	486623655	125010	162.97	3925	3925	3870	5080	2740	3910	3892.68	1.73	-8310	-7702	3973	3941	3903	3871	3833	3922	3852	551	1170	500	2810	5	1	110202945	4292	-229.12	0.58	12	0.11	-17.00	6724.00	4955	20240503	-21.39	2920	20240117	33.39	4955	-21.39	20240503	2920	33.39	20240117	4955	-21.39	20240503	2920	33.39	20240117	1.57	N	126560	500	551 억	934583	N	N	7	N	N
147	20241104	150731	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3885	-25	5	-0.64	459582760	118057	153.90	3925	3925	3870	5080	2740	3910	3892.89	1.73	-7308	-6865	3973	3941	3903	3871	3833	3922	3852	551	1170	500	2810	5	1	110202945	4281	-228.53	0.58	12	0.11	-17.00	6724.00	4955	20240503	-21.59	2920	20240117	33.05	4955	-21.59	20240503	2920	33.05	20240117	4955	-21.59	20240503	2920	33.05	20240117	1.57	N	126560	500	551 억	935585	N	N	4	N	N
148	20241104	140721	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3905	-5	5	-0.13	383150160	98402	128.28	3925	3925	3870	5080	2740	3910	3893.72	1.73	-6848	-6453	3973	3941	3903	3871	3833	3922	3852	551	1170	500	2810	5	1	110202945	4303	-229.71	0.58	12	0.09	-17.00	6724.00	4955	20240503	-21.19	2920	20240117	33.73	4955	-21.19	20240503	2920	33.73	20240117	4955	-21.19	20240503	2920	33.73	20240117	1.57	N	126560	500	551 억	936045	N	N	4	N	N
149	20241104	130708	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3900	-10	5	-0.26	342052610	87847	114.52	3925	3925	3870	5080	2740	3910	3893.73	1.74	-1948	-1606	3973	3941	3903	3871	3833	3922	3852	551	1170	500	2810	5	1	110202945	4298	-229.41	0.58	12	0.08	-17.00	6724.00	4955	20240503	-21.29	2920	20240117	33.56	4955	-21.29	20240503	2920	33.56	20240117	4955	-21.29	20240503	2920	33.56	20240117	1.57	N	126560	500	551 억	940945	N	N	4	N	N
150	20241104	120709	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3900	-10	5	-0.26	293733370	75468	98.38	3925	3925	3870	5080	2740	3910	3892.16	1.74	-2029	692	3973	3941	3903	3871	3833	3922	3852	551	1170	500	2810	5	1	110202945	4298	-229.41	0.58	12	0.07	-17.00	6724.00	4955	20240503	-21.29	2920	20240117	33.56	4955	-21.29	20240503	2920	33.56	20240117	4955	-21.29	20240503	2920	33.56	20240117	1.57	N	126560	500	551 억	940864	N	N	4	N	N
151	20241104	110705	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3905	-5	5	-0.13	180783415	46382	60.46	3925	3925	3890	5080	2740	3910	3897.71	1.74	-3216	-3057	3973	3941	3903	3871	3833	3922	3852	551	1170	500	2810	5	1	110202945	4303	-229.71	0.58	12	0.04	-17.00	6724.00	4955	20240503	-21.19	2920	20240117	33.73	4955	-21.19	20240503	2920	33.73	20240117	4955	-21.19	20240503	2920	33.73	20240117	1.57	N	126560	500	551 억	939677	N	N	4	N	N
152	20241104	100658	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3900	-10	5	-0.26	101437135	26041	33.95	3925	3925	3890	5080	2740	3910	3895.29	1.75	1075	1135	3973	3941	3903	3871	3833	3922	3852	551	1170	500	2810	5	1	110202945	4298	-229.41	0.58	12	0.02	-17.00	6724.00	4955	20240503	-21.29	2920	20240117	33.56	4955	-21.29	20240503	2920	33.56	20240117	4955	-21.29	20240503	2920	33.56	20240117	1.57	N	126560	500	551 억	943968	N	N	4	N	N
153	20241104	090707	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3920	10	2	0.26	1373135	350	0.46	3925	3925	3910	5080	2740	3910	3923.24	1.75	-3	1	3973	3941	3903	3871	3833	3922	3852	551	1170	500	2810	5	1	110202945	4320	-230.59	0.58	12	0.00	-17.00	6724.00	4955	20240503	-20.89	2920	20240117	34.25	4955	-20.89	20240503	2920	34.25	20240117	4955	-20.89	20240503	2920	34.25	20240117	1.57	N	126560	500	551 억	942890	N	N	4	N	N
154	20241101	160643	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3910	-10	5	-0.26	297951185	76542	199.13	3935	3935	3865	5090	2745	3920	3892.62	1.75	-17586	-17513	3986	3952	3906	3872	3826	3970	3890	551	1170	500	2820	5	1	110202945	4309	-230.00	0.58	12	0.07	-17.00	6724.00	4955	20240503	-21.09	2920	20240117	33.90	4955	-21.09	20240503	2920	33.90	20240117	4955	-21.09	20240503	2920	33.90	20240117	1.58	N	126560	500	551 억	942893	N	N	4	N	N
155	20241101	150658	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3910	-10	5	-0.26	287238500	73801	192.00	3935	3935	3865	5090	2745	3920	3892.07	1.75	-17081	-17008	3986	3952	3906	3872	3826	3970	3890	551	1170	500	2820	5	1	110202945	4309	-230.00	0.58	12	0.07	-17.00	6724.00	4955	20240503	-21.09	2920	20240117	33.90	4955	-21.09	20240503	2920	33.90	20240117	4955	-21.09	20240503	2920	33.90	20240117	1.58	N	126560	500	551 억	943398	N	N	10	N	N
156	20241101	140639	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3880	-40	5	-1.02	251568705	64649	168.19	3935	3935	3865	5090	2745	3920	3891.30	1.75	-12789	-12716	3986	3952	3906	3872	3826	3970	3890	551	1170	500	2820	5	1	110202945	4276	-228.24	0.58	12	0.06	-17.00	6724.00	4955	20240503	-21.70	2920	20240117	32.88	4955	-21.70	20240503	2920	32.88	20240117	4955	-21.70	20240503	2920	32.88	20240117	1.58	N	126560	500	551 억	947690	N	N	10	N	N
157	20241101	130800	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3875	-45	5	-1.15	209289930	53766	139.88	3935	3935	3865	5090	2745	3920	3892.61	1.76	-10130	-9749	3986	3952	3906	3872	3826	3970	3890	551	1170	500	2820	5	1	110202945	4270	-227.94	0.58	12	0.05	-17.00	6724.00	4955	20240503	-21.80	2920	20240117	32.71	4955	-21.80	20240503	2920	32.71	20240117	4955	-21.80	20240503	2920	32.71	20240117	1.58	N	126560	500	551 억	950349	N	N	10	N	N
158	20241101	120800	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3905	-15	5	-0.38	94974305	24324	63.28	3935	3935	3890	5090	2745	3920	3904.55	1.76	-8285	-7977	3986	3952	3906	3872	3826	3970	3890	551	1170	500	2820	5	1	110202945	4303	-229.71	0.58	12	0.02	-17.00	6724.00	4955	20240503	-21.19	2920	20240117	33.73	4955	-21.19	20240503	2920	33.73	20240117	4955	-21.19	20240503	2920	33.73	20240117	1.58	N	126560	500	551 억	952194	N	N	10	N	N
159	20241101	110757	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3915	-5	5	-0.13	77148665	19755	51.39	3935	3935	3890	5090	2745	3920	3905.27	1.76	-8561	-8253	3986	3952	3906	3872	3826	3970	3890	551	1170	500	2820	5	1	110202945	4314	-230.29	0.58	12	0.02	-17.00	6724.00	4955	20240503	-20.99	2920	20240117	34.08	4955	-20.99	20240503	2920	34.08	20240117	4955	-20.99	20240503	2920	34.08	20240117	1.58	N	126560	500	551 억	951918	N	N	10	N	N
160	20241101	100759	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3905	-15	5	-0.38	48521740	12426	32.33	3935	3935	3890	5090	2745	3920	3904.86	1.77	-6798	-6490	3986	3952	3906	3872	3826	3970	3890	551	1170	500	2820	5	1	110202945	4303	-229.71	0.58	12	0.01	-17.00	6724.00	4955	20240503	-21.19	2920	20240117	33.73	4955	-21.19	20240503	2920	33.73	20240117	4955	-21.19	20240503	2920	33.73	20240117	1.58	N	126560	500	551 억	953681	N	N	10	N	N
161	20241101	090756	55	60.00	KOSPI	통신업	N	N	N	Y	60	N	3925	5	2	0.13	5222790	1340	3.49	3935	3935	3890	5090	2745	3920	3897.60	1.78	-1270	-1270	3986	3952	3906	3872	3826	3970	3890	551	1170	500	2820	5	1	110202945	4325	-230.88	0.58	12	0.00	-17.00	6724.00	4955	20240503	-20.79	2920	20240117	34.42	4955	-20.79	20240503	2920	34.42	20240117	4955	-20.79	20240503	2920	34.42	20240117	1.58	N	126560	500	551 억	959209	N	N	10	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History