KissMeData/006490/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230630	160211	57	100.00	KOSPI	통신업	N	N	N	N	N	1527	17	2	1.13	761491661	504665	103.33	1525	1547	1480	1963	1057	1510	1508.88	6.00	0	-71235	1566	1538	1510	1482	1454	1524	1468	570	453	500	1020	1	1	114082776	1742	-23.49	2.62	12	0.44	-65.00	582.00	2350	20220715	-35.02	1275	20230103	19.76	1700	-10.18	20230216	1275	19.76	20230103	2350	-35.02	20220715	1275	19.76	20230103	0.76	N	006490	500	570 억	6850428	N	N	430	N	N
3	20230630	150213	57	100.00	KOSPI	통신업	N	N	N	N	N	1532	22	2	1.46	705440351	468015	95.83	1525	1547	1480	1963	1057	1510	1507.30	6.00	0	-68432	1566	1538	1510	1482	1454	1524	1468	570	453	500	1020	1	1	114082776	1748	-23.57	2.63	12	0.41	-65.00	582.00	2350	20220715	-34.81	1275	20230103	20.16	1700	-9.88	20230216	1275	20.16	20230103	2350	-34.81	20220715	1275	20.16	20230103	0.76	N	006490	500	570 억	6850428	N	N	0	N	N
4	20230630	140213	57	100.00	KOSPI	통신업	N	N	N	N	N	1492	-18	5	-1.19	509820027	339834	69.58	1525	1525	1480	1963	1057	1510	1500.20	6.00	0	-53317	1566	1538	1510	1482	1454	1524	1468	570	453	500	1020	1	1	114082776	1702	-22.95	2.56	12	0.30	-65.00	582.00	2350	20220715	-36.51	1275	20230103	17.02	1700	-12.24	20230216	1275	17.02	20230103	2350	-36.51	20220715	1275	17.02	20230103	0.76	N	006490	500	570 억	6850428	N	N	0	N	N
5	20230630	130212	57	100.00	KOSPI	통신업	N	N	N	N	N	1492	-18	5	-1.19	468902210	312402	63.97	1525	1525	1480	1963	1057	1510	1500.96	6.00	0	-48505	1566	1538	1510	1482	1454	1524	1468	570	453	500	1020	1	1	114082776	1702	-22.95	2.56	12	0.27	-65.00	582.00	2350	20220715	-36.51	1275	20230103	17.02	1700	-12.24	20230216	1275	17.02	20230103	2350	-36.51	20220715	1275	17.02	20230103	0.76	N	006490	500	570 억	6850428	N	N	0	N	N
6	20230630	120211	57	100.00	KOSPI	통신업	N	N	N	N	N	1511	1	2	0.07	384732145	256014	52.42	1525	1525	1480	1963	1057	1510	1502.78	6.00	0	-49309	1566	1538	1510	1482	1454	1524	1468	570	453	500	1020	1	1	114082776	1724	-23.25	2.60	12	0.22	-65.00	582.00	2350	20220715	-35.70	1275	20230103	18.51	1700	-11.12	20230216	1275	18.51	20230103	2350	-35.70	20220715	1275	18.51	20230103	0.76	N	006490	500	570 억	6850428	N	N	0	N	N
7	20230630	110212	57	100.00	KOSPI	통신업	N	N	N	N	N	1501	-9	5	-0.60	290711802	193677	39.66	1525	1525	1480	1963	1057	1510	1501.01	6.00	0	-45879	1566	1538	1510	1482	1454	1524	1468	570	453	500	1020	1	1	114082776	1712	-23.09	2.58	12	0.17	-65.00	582.00	2350	20220715	-36.13	1275	20230103	17.73	1700	-11.71	20230216	1275	17.73	20230103	2350	-36.13	20220715	1275	17.73	20230103	0.76	N	006490	500	570 억	6850428	N	N	0	N	N
8	20230630	100211	57	100.00	KOSPI	통신업	N	N	N	N	N	1495	-15	5	-0.99	161093022	107638	22.04	1525	1525	1480	1963	1057	1510	1496.62	6.00	0	-22064	1566	1538	1510	1482	1454	1524	1468	570	453	500	1020	1	1	114082776	1706	-23.00	2.57	12	0.09	-65.00	582.00	2350	20220715	-36.38	1275	20230103	17.25	1700	-12.06	20230216	1275	17.25	20230103	2350	-36.38	20220715	1275	17.25	20230103	0.76	N	006490	500	570 억	6850428	N	N	0	N	N
9	20230630	090213	57	100.00	KOSPI	통신업	N	N	N	N	N	1521	11	2	0.73	12408833	8180	1.67	1525	1525	1512	1963	1057	1510	1516.97	6.00	0	-6488	1566	1538	1510	1482	1454	1524	1468	570	453	500	1020	1	1	114082776	1735	-23.40	2.61	12	0.01	-65.00	582.00	2350	20220715	-35.28	1275	20230103	19.29	1700	-10.53	20230216	1275	19.29	20230103	2350	-35.28	20220715	1275	19.29	20230103	0.76	N	006490	500	570 억	6850428	N	N	0	N	N
10	20230629	160212	57	100.00	KOSPI	통신업	N	N	N	N	N	1510	4	2	0.27	729194972	487271	93.02	1511	1538	1482	1957	1055	1506	1496.49	5.98	0	38127	1626	1565	1534	1473	1442	1550	1458	570	451	500	1020	1	1	114082776	1723	-23.23	2.59	12	0.43	-65.00	582.00	2350	20220715	-35.74	1275	20230103	18.43	1700	-11.18	20230216	1275	18.43	20230103	2350	-35.74	20220715	1275	18.43	20230103	0.76	N	006490	500	570 억	6823946	N	N	1	N	N
11	20230629	150210	57	100.00	KOSPI	통신업	N	N	N	N	N	1486	-20	5	-1.33	651794261	435402	83.11	1511	1538	1482	1957	1055	1506	1496.99	5.98	0	11909	1626	1565	1534	1473	1442	1550	1458	570	451	500	1020	1	1	114082776	1695	-22.86	2.55	12	0.38	-65.00	582.00	2350	20220715	-36.77	1275	20230103	16.55	1700	-12.59	20230216	1275	16.55	20230103	2350	-36.77	20220715	1275	16.55	20230103	0.76	N	006490	500	570 억	6823946	N	N	1	N	N
12	20230629	140210	57	100.00	KOSPI	통신업	N	N	N	N	N	1495	-11	5	-0.73	561333699	374718	71.53	1511	1538	1482	1957	1055	1506	1498.02	5.98	0	11683	1626	1565	1534	1473	1442	1550	1458	570	451	500	1020	1	1	114082776	1706	-23.00	2.57	12	0.33	-65.00	582.00	2350	20220715	-36.38	1275	20230103	17.25	1700	-12.06	20230216	1275	17.25	20230103	2350	-36.38	20220715	1275	17.25	20230103	0.76	N	006490	500	570 억	6823946	N	N	1	N	N
13	20230629	130210	57	100.00	KOSPI	통신업	N	N	N	N	N	1503	-3	5	-0.20	455983908	304287	58.09	1511	1538	1482	1957	1055	1506	1498.53	5.98	0	21266	1626	1565	1534	1473	1442	1550	1458	570	451	500	1020	1	1	114082776	1715	-23.12	2.58	12	0.27	-65.00	582.00	2350	20220715	-36.04	1275	20230103	17.88	1700	-11.59	20230216	1275	17.88	20230103	2350	-36.04	20220715	1275	17.88	20230103	0.76	N	006490	500	570 억	6823946	N	N	1	N	N
14	20230629	120211	57	100.00	KOSPI	통신업	N	N	N	N	N	1510	4	2	0.27	425456962	283962	54.21	1511	1538	1482	1957	1055	1506	1498.29	5.98	0	36048	1626	1565	1534	1473	1442	1550	1458	570	451	500	1020	1	1	114082776	1723	-23.23	2.59	12	0.25	-65.00	582.00	2350	20220715	-35.74	1275	20230103	18.43	1700	-11.18	20230216	1275	18.43	20230103	2350	-35.74	20220715	1275	18.43	20230103	0.76	N	006490	500	570 억	6823946	N	N	1	N	N
15	20230629	110211	57	100.00	KOSPI	통신업	N	N	N	N	N	1522	16	2	1.06	376737725	251747	48.06	1511	1538	1482	1957	1055	1506	1496.49	5.98	0	38072	1626	1565	1534	1473	1442	1550	1458	570	451	500	1020	1	1	114082776	1736	-23.42	2.62	12	0.22	-65.00	582.00	2350	20220715	-35.23	1275	20230103	19.37	1700	-10.47	20230216	1275	19.37	20230103	2350	-35.23	20220715	1275	19.37	20230103	0.76	N	006490	500	570 억	6823946	N	N	1	N	N
16	20230629	100212	57	100.00	KOSPI	통신업	N	N	N	N	N	1507	1	2	0.07	219032226	146799	28.02	1511	1513	1482	1957	1055	1506	1492.06	5.98	0	22737	1626	1565	1534	1473	1442	1550	1458	570	451	500	1020	1	1	114082776	1719	-23.18	2.59	12	0.13	-65.00	582.00	2350	20220715	-35.87	1275	20230103	18.20	1700	-11.35	20230216	1275	18.20	20230103	2350	-35.87	20220715	1275	18.20	20230103	0.76	N	006490	500	570 억	6823946	N	N	1	N	N
17	20230629	090211	57	100.00	KOSPI	통신업	N	N	N	N	N	1503	-3	5	-0.20	5997350	3970	0.76	1511	1512	1503	1957	1055	1506	1510.67	5.98	0	320	1626	1565	1534	1473	1442	1550	1458	570	451	500	1020	1	1	114082776	1715	-23.12	2.58	12	0.00	-65.00	582.00	2350	20220715	-36.04	1275	20230103	17.88	1700	-11.59	20230216	1275	17.88	20230103	2350	-36.04	20220715	1275	17.88	20230103	0.76	N	006490	500	570 억	6823946	N	N	1	N	N
18	20230628	160210	57	100.00	KOSPI	통신업	N	N	N	N	N	1506	-17	5	-1.12	814425404	522949	125.06	1532	1595	1503	1979	1067	1523	1557.41	5.94	0	39726	1585	1553	1536	1504	1487	1545	1496	570	456	500	1030	1	1	114082776	1718	-23.17	2.59	12	0.46	-65.00	582.00	2350	20220715	-35.91	1275	20230103	18.12	1700	-11.41	20230216	1275	18.12	20230103	2350	-35.91	20220715	1275	18.12	20230103	0.77	N	006490	500	570 억	6773374	N	N	1	N	N
19	20230628	150211	57	100.00	KOSPI	통신업	N	N	N	N	N	1519	-4	5	-0.26	721631196	461507	110.37	1532	1595	1518	1979	1067	1523	1563.64	5.94	0	25063	1585	1553	1536	1504	1487	1545	1496	570	456	500	1030	1	1	114082776	1733	-23.37	2.61	12	0.40	-65.00	582.00	2350	20220715	-35.36	1275	20230103	19.14	1700	-10.65	20230216	1275	19.14	20230103	2350	-35.36	20220715	1275	19.14	20230103	0.77	N	006490	500	570 억	6773374	N	N	24	N	N
20	20230628	140210	57	100.00	KOSPI	통신업	N	N	N	N	N	1537	14	2	0.92	648529763	413606	98.91	1532	1595	1532	1979	1067	1523	1567.99	5.94	0	41250	1585	1553	1536	1504	1487	1545	1496	570	456	500	1030	1	1	114082776	1753	-23.65	2.64	12	0.36	-65.00	582.00	2350	20220715	-34.60	1275	20230103	20.55	1700	-9.59	20230216	1275	20.55	20230103	2350	-34.60	20220715	1275	20.55	20230103	0.77	N	006490	500	570 억	6773374	N	N	24	N	N
21	20230628	130210	57	100.00	KOSPI	통신업	N	N	N	N	N	1547	24	2	1.58	601626794	383194	91.64	1532	1595	1532	1979	1067	1523	1570.03	5.94	0	47539	1585	1553	1536	1504	1487	1545	1496	570	456	500	1030	1	1	114082776	1765	-23.80	2.66	12	0.34	-65.00	582.00	2350	20220715	-34.17	1275	20230103	21.33	1700	-9.00	20230216	1275	21.33	20230103	2350	-34.17	20220715	1275	21.33	20230103	0.77	N	006490	500	570 억	6773374	N	N	24	N	N
22	20230628	120157	57	100.00	KOSPI	통신업	N	N	N	N	N	1560	37	2	2.43	498907415	316992	75.81	1532	1595	1532	1979	1067	1523	1573.88	5.94	0	60651	1585	1553	1536	1504	1487	1545	1496	570	456	500	1030	1	1	114082776	1780	-24.00	2.68	12	0.28	-65.00	582.00	2350	20220715	-33.62	1275	20230103	22.35	1700	-8.24	20230216	1275	22.35	20230103	2350	-33.62	20220715	1275	22.35	20230103	0.77	N	006490	500	570 억	6773374	N	N	24	N	N
23	20230628	110211	57	100.00	KOSPI	통신업	N	N	N	N	N	1566	43	2	2.82	478870006	304183	72.74	1532	1595	1532	1979	1067	1523	1574.28	5.94	0	60589	1585	1553	1536	1504	1487	1545	1496	570	456	500	1030	1	1	114082776	1787	-24.09	2.69	12	0.27	-65.00	582.00	2350	20220715	-33.36	1275	20230103	22.82	1700	-7.88	20230216	1275	22.82	20230103	2350	-33.36	20220715	1275	22.82	20230103	0.77	N	006490	500	570 억	6773374	N	N	24	N	N
24	20230628	100210	57	100.00	KOSPI	통신업	N	N	N	N	N	1589	66	2	4.33	372531730	236954	56.67	1532	1595	1532	1979	1067	1523	1572.17	5.94	0	59048	1585	1553	1536	1504	1487	1545	1496	570	456	500	1030	1	1	114082776	1813	-24.45	2.73	12	0.21	-65.00	582.00	2350	20220715	-32.38	1275	20230103	24.63	1700	-6.53	20230216	1275	24.63	20230103	2350	-32.38	20220715	1275	24.63	20230103	0.77	N	006490	500	570 억	6773374	N	N	24	N	N
25	20230628	090210	57	100.00	KOSPI	통신업	N	N	N	N	N	1554	31	2	2.04	9232486	6002	1.44	1532	1557	1532	1979	1067	1523	1538.23	5.94	0	2744	1585	1553	1536	1504	1487	1545	1496	570	456	500	1030	1	1	114082776	1773	-23.91	2.67	12	0.01	-65.00	582.00	2350	20220715	-33.87	1275	20230103	21.88	1700	-8.59	20230216	1275	21.88	20230103	2350	-33.87	20220715	1275	21.88	20230103	0.77	N	006490	500	570 억	6773374	N	N	24	N	N
26	20230627	160211	57	100.00	KOSPI	통신업	N	N	N	N	N	1523	-47	5	-2.99	640049396	416483	116.40	1540	1568	1519	2040	1099	1570	1536.80	6.05	0	-103169	1616	1592	1573	1549	1530	1583	1540	568	470	500	1060	1	1	113631812	1731	-23.43	2.62	12	0.37	-65.00	582.00	2350	20220715	-35.19	1275	20230103	19.45	1700	-10.41	20230216	1275	19.45	20230103	2350	-35.19	20220715	1275	19.45	20230103	0.78	N	006490	500	568 억	6878936	N	N	24	N	N
27	20230627	150211	57	100.00	KOSPI	통신업	N	N	N	N	N	1530	-40	5	-2.55	572087354	371828	103.92	1540	1568	1524	2040	1099	1570	1538.58	6.05	0	-98817	1616	1592	1573	1549	1530	1583	1540	568	470	500	1060	1	1	113631812	1739	-23.54	2.63	12	0.33	-65.00	582.00	2350	20220715	-34.89	1275	20230103	20.00	1700	-10.00	20230216	1275	20.00	20230103	2350	-34.89	20220715	1275	20.00	20230103	0.78	N	006490	500	568 억	6878936	N	N	1374	N	N
28	20230627	140212	57	100.00	KOSPI	통신업	N	N	N	N	N	1539	-31	5	-1.97	420073939	272433	76.14	1540	1568	1531	2040	1099	1570	1541.93	6.05	0	-68092	1616	1592	1573	1549	1530	1583	1540	568	470	500	1060	1	1	113631812	1749	-23.68	2.64	12	0.24	-65.00	582.00	2350	20220715	-34.51	1275	20230103	20.71	1700	-9.47	20230216	1275	20.71	20230103	2350	-34.51	20220715	1275	20.71	20230103	0.78	N	006490	500	568 억	6878936	N	N	1374	N	N
29	20230627	130213	57	100.00	KOSPI	통신업	N	N	N	N	N	1541	-29	5	-1.85	321813922	208463	58.26	1540	1568	1533	2040	1099	1570	1543.75	6.05	0	-39202	1616	1592	1573	1549	1530	1583	1540	568	470	500	1060	1	1	113631812	1751	-23.71	2.65	12	0.18	-65.00	582.00	2350	20220715	-34.43	1275	20230103	20.86	1700	-9.35	20230216	1275	20.86	20230103	2350	-34.43	20220715	1275	20.86	20230103	0.78	N	006490	500	568 억	6878936	N	N	1374	N	N
30	20230627	120213	57	100.00	KOSPI	통신업	N	N	N	N	N	1541	-29	5	-1.85	225876892	146023	40.81	1540	1568	1539	2040	1099	1570	1546.86	6.05	0	-3197	1616	1592	1573	1549	1530	1583	1540	568	470	500	1060	1	1	113631812	1751	-23.71	2.65	12	0.13	-65.00	582.00	2350	20220715	-34.43	1275	20230103	20.86	1700	-9.35	20230216	1275	20.86	20230103	2350	-34.43	20220715	1275	20.86	20230103	0.78	N	006490	500	568 억	6878936	N	N	1374	N	N
31	20230627	110213	57	100.00	KOSPI	통신업	N	N	N	N	N	1554	-16	5	-1.02	181081369	116998	32.70	1540	1568	1540	2040	1099	1570	1547.73	6.05	0	652	1616	1592	1573	1549	1530	1583	1540	568	470	500	1060	1	1	113631812	1766	-23.91	2.67	12	0.10	-65.00	582.00	2350	20220715	-33.87	1275	20230103	21.88	1700	-8.59	20230216	1275	21.88	20230103	2350	-33.87	20220715	1275	21.88	20230103	0.78	N	006490	500	568 억	6878936	N	N	1374	N	N
32	20230627	100209	57	100.00	KOSPI	통신업	N	N	N	N	N	1551	-19	5	-1.21	117347698	75832	21.19	1540	1568	1540	2040	1099	1570	1547.47	6.05	0	-9244	1616	1592	1573	1549	1530	1583	1540	568	470	500	1060	1	1	113631812	1762	-23.86	2.66	12	0.07	-65.00	582.00	2350	20220715	-34.00	1275	20230103	21.65	1700	-8.76	20230216	1275	21.65	20230103	2350	-34.00	20220715	1275	21.65	20230103	0.78	N	006490	500	568 억	6878936	N	N	1374	N	N
33	20230627	090210	57	100.00	KOSPI	통신업	N	N	N	N	N	1543	-27	5	-1.72	26497091	17204	4.81	1540	1555	1540	2040	1099	1570	1540.17	6.05	0	3569	1616	1592	1573	1549	1530	1583	1540	568	470	500	1060	1	1	113631812	1753	-23.74	2.65	12	0.02	-65.00	582.00	2350	20220715	-34.34	1275	20230103	21.02	1700	-9.24	20230216	1275	21.02	20230103	2350	-34.34	20220715	1275	21.02	20230103	0.78	N	006490	500	568 억	6878936	N	N	1374	N	N
34	20230626	160210	57	100.00	KOSPI	통신업	N	N	N	N	N	1570	-30	5	-1.88	561110523	357121	61.37	1597	1597	1554	2080	1120	1600	1571.17	6.15	0	-109066	1652	1625	1574	1547	1496	1639	1561	568	480	500	1080	1	1	113631812	1784	-24.15	2.70	12	0.31	-65.00	582.00	2350	20220715	-33.19	1275	20230103	23.14	1700	-7.65	20230216	1275	23.14	20230103	2350	-33.19	20220715	1275	23.14	20230103	0.77	N	006490	500	568 억	6990906	N	N	1374	N	N
35	20230626	150211	57	100.00	KOSPI	통신업	N	N	N	N	N	1565	-35	5	-2.19	521274532	331653	56.99	1597	1597	1554	2080	1120	1600	1571.71	6.15	0	-105337	1652	1625	1574	1547	1496	1639	1561	568	480	500	1080	1	1	113631812	1778	-24.08	2.69	12	0.29	-65.00	582.00	2350	20220715	-33.40	1275	20230103	22.75	1700	-7.94	20230216	1275	22.75	20230103	2350	-33.40	20220715	1275	22.75	20230103	0.77	N	006490	500	568 억	6990906	N	N	0	N	N
36	20230626	140211	57	100.00	KOSPI	통신업	N	N	N	N	N	1561	-39	5	-2.44	455121118	289283	49.71	1597	1597	1554	2080	1120	1600	1573.23	6.15	0	-90508	1652	1625	1574	1547	1496	1639	1561	568	480	500	1080	1	1	113631812	1774	-24.02	2.68	12	0.25	-65.00	582.00	2350	20220715	-33.57	1275	20230103	22.43	1700	-8.18	20230216	1275	22.43	20230103	2350	-33.57	20220715	1275	22.43	20230103	0.77	N	006490	500	568 억	6990906	N	N	0	N	N
37	20230626	130211	57	100.00	KOSPI	통신업	N	N	N	N	N	1578	-22	5	-1.38	404616815	257169	44.19	1597	1597	1554	2080	1120	1600	1573.31	6.15	0	-81842	1652	1625	1574	1547	1496	1639	1561	568	480	500	1080	1	1	113631812	1793	-24.28	2.71	12	0.23	-65.00	582.00	2350	20220715	-32.85	1275	20230103	23.76	1700	-7.18	20230216	1275	23.76	20230103	2350	-32.85	20220715	1275	23.76	20230103	0.77	N	006490	500	568 억	6990906	N	N	0	N	N
38	20230626	120210	57	100.00	KOSPI	통신업	N	N	N	N	N	1568	-32	5	-2.00	349241191	221896	38.13	1597	1597	1554	2080	1120	1600	1573.85	6.15	0	-65041	1652	1625	1574	1547	1496	1639	1561	568	480	500	1080	1	1	113631812	1782	-24.12	2.69	12	0.20	-65.00	582.00	2350	20220715	-33.28	1275	20230103	22.98	1700	-7.76	20230216	1275	22.98	20230103	2350	-33.28	20220715	1275	22.98	20230103	0.77	N	006490	500	568 억	6990906	N	N	0	N	N
39	20230626	110210	57	100.00	KOSPI	통신업	N	N	N	N	N	1588	-12	5	-0.75	254295365	161596	27.77	1597	1597	1554	2080	1120	1600	1573.58	6.15	0	-31779	1652	1625	1574	1547	1496	1639	1561	568	480	500	1080	1	1	113631812	1804	-24.43	2.73	12	0.14	-65.00	582.00	2350	20220715	-32.43	1275	20230103	24.55	1700	-6.59	20230216	1275	24.55	20230103	2350	-32.43	20220715	1275	24.55	20230103	0.77	N	006490	500	568 억	6990906	N	N	0	N	N
40	20230626	100210	57	100.00	KOSPI	통신업	N	N	N	N	N	1581	-19	5	-1.19	191432310	121868	20.94	1597	1597	1554	2080	1120	1600	1570.71	6.15	0	-25532	1652	1625	1574	1547	1496	1639	1561	568	480	500	1080	1	1	113631812	1797	-24.32	2.72	12	0.11	-65.00	582.00	2350	20220715	-32.72	1275	20230103	24.00	1700	-7.00	20230216	1275	24.00	20230103	2350	-32.72	20220715	1275	24.00	20230103	0.77	N	006490	500	568 억	6990906	N	N	0	N	N
41	20230626	090210	57	100.00	KOSPI	통신업	N	N	N	N	N	1572	-28	5	-1.75	30043472	18968	3.26	1597	1597	1570	2080	1120	1600	1583.53	6.15	0	38	1652	1625	1574	1547	1496	1639	1561	568	480	500	1080	1	1	113631812	1786	-24.18	2.70	12	0.02	-65.00	582.00	2350	20220715	-33.11	1275	20230103	23.29	1700	-7.53	20230216	1275	23.29	20230103	2350	-33.11	20220715	1275	23.29	20230103	0.77	N	006490	500	568 억	6990906	N	N	0	N	N
42	20230623	152846	57	100.00	KOSPI	통신업	N	N	N	N	N	1598	49	2	3.16	871826343	557948	45.00	1540	1601	1523	2010	1085	1549	1562.56	6.10	0	52492	1633	1591	1562	1520	1491	1576	1505	568	462	500	1050	1	1	113631812	1816	-24.58	2.75	12	0.49	-65.00	582.00	2350	20220622	-32.00	1275	20230103	25.33	1700	-6.00	20230216	1275	25.33	20230103	2350	-32.00	20220715	1275	25.33	20230103	0.76	N	006490	500	568 억	6931934	N	N	1	N	N
43	20230623	140154	57	100.00	KOSPI	통신업	N	N	N	N	N	1582	33	2	2.13	603383203	389434	31.41	1540	1582	1523	2010	1085	1549	1549.39	6.10	0	80942	1633	1591	1562	1520	1491	1576	1505	568	462	500	1050	1	1	113631812	1798	-24.34	2.72	12	0.34	-65.00	582.00	2350	20220622	-32.68	1275	20230103	24.08	1700	-6.94	20230216	1275	24.08	20230103	2350	-32.68	20220715	1275	24.08	20230103	0.76	N	006490	500	568 억	6931934	N	N	1	N	N
44	20230622	160300	57	100.00	KOSPI	통신업	N	N	N	N	N	1549	-31	5	-1.96	1937226071	1233949	122.69	1588	1604	1533	2050	1106	1580	1569.95	6.15	0	-70074	1678	1628	1600	1550	1522	1615	1537	568	472	500	1070	1	1	113631812	1760	-23.83	2.66	12	1.09	-65.00	582.00	2540	20220621	-39.02	1275	20230103	21.49	1700	-8.88	20230216	1275	21.49	20230103	2350	-34.09	20220622	1275	21.49	20230103	0.77	N	006490	500	568 억	6989044	N	N	1	N	N
45	20230622	150148	57	100.00	KOSPI	통신업	N	N	N	N	N	1566	-14	5	-0.89	1814462082	1154914	114.83	1588	1604	1533	2050	1106	1580	1571.07	6.15	0	-91043	1678	1628	1600	1550	1522	1615	1537	568	472	500	1070	1	1	113631812	1779	-24.09	2.69	12	1.02	-65.00	582.00	2540	20220621	-38.35	1275	20230103	22.82	1700	-7.88	20230216	1275	22.82	20230103	2350	-33.36	20220622	1275	22.82	20230103	0.77	N	006490	500	568 억	6989044	N	N	2009	N	N
46	20230622	140444	57	100.00	KOSPI	통신업	N	N	N	N	N	1586	6	2	0.38	1548216498	986322	98.07	1588	1604	1533	2050	1106	1580	1569.67	6.15	0	-45120	1678	1628	1600	1550	1522	1615	1537	568	472	500	1070	1	1	113631812	1802	-24.40	2.73	12	0.87	-65.00	582.00	2540	20220621	-37.56	1275	20230103	24.39	1700	-6.71	20230216	1275	24.39	20230103	2350	-32.51	20220622	1275	24.39	20230103	0.77	N	006490	500	568 억	6989044	N	N	2009	N	N
47	20230622	130256	57	100.00	KOSPI	통신업	N	N	N	N	N	1574	-6	5	-0.38	1266735226	808552	80.39	1588	1604	1533	2050	1106	1580	1566.65	6.15	0	-43243	1678	1628	1600	1550	1522	1615	1537	568	472	500	1070	1	1	113631812	1789	-24.22	2.70	12	0.71	-65.00	582.00	2540	20220621	-38.03	1275	20230103	23.45	1700	-7.41	20230216	1275	23.45	20230103	2350	-33.02	20220622	1275	23.45	20230103	0.77	N	006490	500	568 억	6989044	N	N	2009	N	N
48	20230622	120742	57	100.00	KOSPI	통신업	N	N	N	N	N	1545	-35	5	-2.22	1114656945	710910	70.69	1588	1604	1533	2050	1106	1580	1567.91	6.15	0	-79976	1678	1628	1600	1550	1522	1615	1537	568	472	500	1070	1	1	113631812	1756	-23.77	2.65	12	0.63	-65.00	582.00	2540	20220621	-39.17	1275	20230103	21.18	1700	-9.12	20230216	1275	21.18	20230103	2350	-34.26	20220622	1275	21.18	20230103	0.77	N	006490	500	568 억	6989044	N	N	2009	N	N
49	20230622	110512	57	100.00	KOSPI	통신업	N	N	N	N	N	1555	-25	5	-1.58	958768092	610317	60.68	1588	1604	1533	2050	1106	1580	1570.92	6.15	0	-94298	1678	1628	1600	1550	1522	1615	1537	568	472	500	1070	1	1	113631812	1767	-23.92	2.67	12	0.54	-65.00	582.00	2540	20220621	-38.78	1275	20230103	21.96	1700	-8.53	20230216	1275	21.96	20230103	2350	-33.83	20220622	1275	21.96	20230103	0.77	N	006490	500	568 억	6989044	N	N	2009	N	N
50	20230622	100306	57	100.00	KOSPI	통신업	N	N	N	N	N	1590	10	2	0.63	445235133	283876	28.23	1588	1601	1533	2050	1106	1580	1568.37	6.15	0	30148	1678	1628	1600	1550	1522	1615	1537	568	472	500	1070	1	1	113631812	1807	-24.46	2.73	12	0.25	-65.00	582.00	2540	20220621	-37.40	1275	20230103	24.71	1700	-6.47	20230216	1275	24.71	20230103	2350	-32.34	20220622	1275	24.71	20230103	0.77	N	006490	500	568 억	6989044	N	N	2009	N	N
51	20230622	090205	57	100.00	KOSPI	통신업	N	N	N	N	N	1591	11	2	0.70	27637468	17427	1.73	1588	1593	1581	2050	1106	1580	1586.31	6.15	0	-5636	1678	1628	1600	1550	1522	1615	1537	568	472	500	1070	1	1	113631812	1808	-24.48	2.73	12	0.02	-65.00	582.00	2540	20220621	-37.36	1275	20230103	24.78	1700	-6.41	20230216	1275	24.78	20230103	2350	-32.30	20220622	1275	24.78	20230103	0.77	N	006490	500	568 억	6989044	N	N	2009	N	N
52	20230621	161021	57	100.00	KOSPI	통신업	N	N	N	N	N	1580	-82	5	-4.93	1593130928	998344	23.67	1650	1650	1572	2160	1164	1662	1595.80	6.21	0	-40518	1778	1719	1641	1582	1504	1749	1612	568	498	500	1130	1	1	113631812	1795	-24.31	2.71	12	0.88	-65.00	582.00	2540	20220621	-37.80	1275	20230103	23.92	1700	-7.06	20230216	1275	23.92	20230103	2540	-37.80	20220621	1275	23.92	20230103	0.84	N	006490	500	568 억	7053136	N	N	2009	N	N
53	20230621	151033	57	100.00	KOSPI	통신업	N	N	N	N	N	1573	-89	5	-5.35	1468394691	919402	21.80	1650	1650	1572	2160	1164	1662	1597.12	6.21	0	-43321	1778	1719	1641	1582	1504	1749	1612	568	498	500	1130	1	1	113631812	1787	-24.20	2.70	12	0.81	-65.00	582.00	2540	20220621	-38.07	1275	20230103	23.37	1700	-7.47	20230216	1275	23.37	20230103	2540	-38.07	20220621	1275	23.37	20230103	0.84	N	006490	500	568 억	7053136	N	N	932	N	N
54	20230621	140110	57	100.00	KOSPI	통신업	N	N	N	N	N	1583	-79	5	-4.75	1292596916	807729	19.15	1650	1650	1575	2160	1164	1662	1600.29	6.21	0	-25515	1778	1719	1641	1582	1504	1749	1612	568	498	500	1130	1	1	113631812	1799	-24.35	2.72	12	0.71	-65.00	582.00	2540	20220621	-37.68	1275	20230103	24.16	1700	-6.88	20230216	1275	24.16	20230103	2540	-37.68	20220621	1275	24.16	20230103	0.84	N	006490	500	568 억	7053136	N	N	932	N	N
55	20230621	130802	57	100.00	KOSPI	통신업	N	N	N	N	N	1593	-69	5	-4.15	1214400604	758477	17.98	1650	1650	1575	2160	1164	1662	1601.10	6.21	0	-27688	1778	1719	1641	1582	1504	1749	1612	568	498	500	1130	1	1	113631812	1810	-24.51	2.74	12	0.67	-65.00	582.00	2540	20220621	-37.28	1275	20230103	24.94	1700	-6.29	20230216	1275	24.94	20230103	2540	-37.28	20220621	1275	24.94	20230103	0.84	N	006490	500	568 억	7053136	N	N	932	N	N
56	20230621	120519	57	100.00	KOSPI	통신업	N	N	N	N	N	1584	-78	5	-4.69	1052604243	656327	15.56	1650	1650	1580	2160	1164	1662	1603.78	6.21	0	-46058	1778	1719	1641	1582	1504	1749	1612	568	498	500	1130	1	1	113631812	1800	-24.37	2.72	12	0.58	-65.00	582.00	2540	20220621	-37.64	1275	20230103	24.24	1700	-6.82	20230216	1275	24.24	20230103	2540	-37.64	20220621	1275	24.24	20230103	0.84	N	006490	500	568 억	7053136	N	N	932	N	N
57	20230621	110117	57	100.00	KOSPI	통신업	N	N	N	N	N	1600	-62	5	-3.73	825107879	513226	12.17	1650	1650	1581	2160	1164	1662	1607.69	6.21	0	39261	1778	1719	1641	1582	1504	1749	1612	568	498	500	1130	1	1	113631812	1818	-24.62	2.75	12	0.45	-65.00	582.00	2540	20220621	-37.01	1275	20230103	25.49	1700	-5.88	20230216	1275	25.49	20230103	2540	-37.01	20220621	1275	25.49	20230103	0.84	N	006490	500	568 억	7053136	N	N	932	N	N
58	20230621	100929	57	100.00	KOSPI	통신업	N	N	N	N	N	1625	-37	5	-2.23	699588327	434933	10.31	1650	1650	1581	2160	1164	1662	1608.50	6.21	0	41979	1778	1719	1641	1582	1504	1749	1612	568	498	500	1130	1	1	113631812	1847	-25.00	2.79	12	0.38	-65.00	582.00	2540	20220621	-36.02	1275	20230103	27.45	1700	-4.41	20230216	1275	27.45	20230103	2540	-36.02	20220621	1275	27.45	20230103	0.84	N	006490	500	568 억	7053136	N	N	932	N	N
59	20230621	090525	57	100.00	KOSPI	통신업	N	N	N	N	N	1639	-23	5	-1.38	102176540	62466	1.48	1650	1650	1625	2160	1164	1662	1635.71	6.21	0	-14807	1778	1719	1641	1582	1504	1749	1612	568	498	500	1130	1	1	113631812	1862	-25.22	2.82	12	0.05	-65.00	582.00	2540	20220621	-35.47	1275	20230103	28.55	1700	-3.59	20230216	1275	28.55	20230103	2540	-35.47	20220621	1275	28.55	20230103	0.84	N	006490	500	568 억	7053136	N	N	932	N	N
60	20230620	160232	57	100.00	KOSPI	통신업	N	N	N	N	N	1662	72	2	4.53	6998132603	4213215	67.91	1580	1700	1563	2065	1113	1590	1661.00	5.96	0	238515	1728	1659	1546	1477	1364	1693	1511	568	476	500	1080	1	1	113631812	1889	-25.57	2.86	12	3.71	-65.00	582.00	2540	20220621	-34.57	1275	20230103	30.35	1700	0.00	20230216	1275	30.35	20230103	2540	-34.57	20220621	1275	30.35	20230103	0.89	N	006490	500	568 억	6773307	N	N	932	N	N
61	20230620	150826	57	100.00	KOSPI	통신업	N	N	N	N	N	1658	68	2	4.28	6843555330	4120143	66.41	1580	1700	1563	2065	1113	1590	1661.00	5.96	0	225214	1728	1659	1546	1477	1364	1693	1511	568	476	500	1080	1	1	113631812	1884	-25.51	2.85	12	3.63	-65.00	582.00	2540	20220621	-34.72	1275	20230103	30.04	1700	0.00	20230216	1275	30.04	20230103	2540	-34.72	20220621	1275	30.04	20230103	0.89	N	006490	500	568 억	6773307	N	N	56	N	N
62	20230620	140310	57	100.00	KOSPI	통신업	N	N	N	N	N	1664	74	2	4.65	6538603731	3936265	63.45	1580	1700	1563	2065	1113	1590	1661.12	5.96	0	200003	1728	1659	1546	1477	1364	1693	1511	568	476	500	1080	1	1	113631812	1891	-25.60	2.86	12	3.46	-65.00	582.00	2540	20220621	-34.49	1275	20230103	30.51	1700	0.00	20230216	1275	30.51	20230103	2540	-34.49	20220621	1275	30.51	20230103	0.89	N	006490	500	568 억	6773307	N	N	56	N	N
63	20230620	130648	57	100.00	KOSPI	통신업	N	N	N	N	N	1673	83	2	5.22	6145592562	3700148	59.64	1580	1700	1563	2065	1113	1590	1660.91	5.96	0	181599	1728	1659	1546	1477	1364	1693	1511	568	476	500	1080	1	1	113631812	1901	-25.74	2.87	12	3.26	-65.00	582.00	2540	20220621	-34.13	1275	20230103	31.22	1700	0.00	20230216	1275	31.22	20230103	2540	-34.13	20220621	1275	31.22	20230103	0.89	N	006490	500	568 억	6773307	N	N	56	N	N
64	20230620	120814	57	100.00	KOSPI	통신업	N	N	N	N	N	1679	89	2	5.60	5605952244	3379532	54.47	1580	1700	1563	2065	1113	1590	1658.80	5.96	0	170543	1728	1659	1546	1477	1364	1693	1511	568	476	500	1080	1	1	113631812	1908	-25.83	2.88	12	2.97	-65.00	582.00	2540	20220621	-33.90	1275	20230103	31.69	1700	0.00	20230216	1275	31.69	20230103	2540	-33.90	20220621	1275	31.69	20230103	0.89	N	006490	500	568 억	6773307	N	N	56	N	N
65	20230620	110720	57	100.00	KOSPI	통신업	N	N	N	N	N	1668	78	2	4.91	5124891288	3091593	49.83	1580	1700	1563	2065	1113	1590	1657.69	5.96	0	177387	1728	1659	1546	1477	1364	1693	1511	568	476	500	1080	1	1	113631812	1895	-25.66	2.87	12	2.72	-65.00	582.00	2540	20220621	-34.33	1275	20230103	30.82	1700	0.00	20230216	1275	30.82	20230103	2540	-34.33	20220621	1275	30.82	20230103	0.89	N	006490	500	568 억	6773307	N	N	56	N	N
66	20230620	100215	57	100.00	KOSPI	통신업	N	N	N	N	N	1670	80	2	5.03	3804283446	2296866	37.02	1580	1700	1563	2065	1113	1590	1656.30	5.96	0	-85335	1728	1659	1546	1477	1364	1693	1511	568	476	500	1080	1	1	113631812	1898	-25.69	2.87	12	2.02	-65.00	582.00	2540	20220621	-34.25	1275	20230103	30.98	1700	0.00	20230216	1275	30.98	20230103	2540	-34.25	20220621	1275	30.98	20230103	0.89	N	006490	500	568 억	6773307	N	N	56	N	N
67	20230620	090616	57	100.00	KOSPI	통신업	N	N	N	N	N	1622	32	2	2.01	349830621	218802	3.53	1580	1624	1563	2065	1113	1590	1598.86	5.96	0	17966	1728	1659	1546	1477	1364	1693	1511	568	476	500	1080	1	1	113631812	1843	-24.95	2.79	12	0.19	-65.00	582.00	2540	20220621	-36.14	1275	20230103	27.22	1700	-4.59	20230216	1275	27.22	20230103	2540	-36.14	20220621	1275	27.22	20230103	0.89	N	006490	500	568 억	6773307	N	N	56	N	N
68	20230619	160357	57	100.00	KOSPI	통신업	N	N	N	N	N	1590	157	2	10.96	9590078644	6167569	1147.04	1433	1615	1433	1862	1004	1433	1554.71	5.18	0	939227	1480	1456	1411	1387	1342	1468	1399	568	429	500	970	1	1	113631812	1807	-24.46	2.73	12	5.43	-65.00	582.00	2540	20220621	-37.40	1275	20230103	24.71	1700	-6.47	20230216	1275	24.71	20230103	2540	-37.40	20220621	1275	24.71	20230103	0.88	N	006490	500	568 억	5890426	N	N	56	N	N
69	20230619	150358	57	100.00	KOSPI	통신업	N	N	N	N	N	1575	142	2	9.91	9193409502	5916452	1100.34	1433	1615	1433	1862	1004	1433	1553.87	5.18	0	945039	1480	1456	1411	1387	1342	1468	1399	568	429	500	970	1	1	113631812	1790	-24.23	2.71	12	5.21	-65.00	582.00	2540	20220621	-37.99	1275	20230103	23.53	1700	-7.35	20230216	1275	23.53	20230103	2540	-37.99	20220621	1275	23.53	20230103	0.88	N	006490	500	568 억	5890426	N	N	695	N	N
70	20230619	140802	57	100.00	KOSPI	통신업	N	N	N	N	N	1600	167	2	11.65	8495041988	5475829	1018.39	1433	1615	1433	1862	1004	1433	1551.37	5.18	0	811216	1480	1456	1411	1387	1342	1468	1399	568	429	500	970	1	1	113631812	1818	-24.62	2.75	12	4.82	-65.00	582.00	2540	20220621	-37.01	1275	20230103	25.49	1700	-5.88	20230216	1275	25.49	20230103	2540	-37.01	20220621	1275	25.49	20230103	0.88	N	006490	500	568 억	5890426	N	N	695	N	N
71	20230619	130853	57	100.00	KOSPI	통신업	N	N	N	N	N	1542	109	2	7.61	4617927437	3029431	563.41	1433	1562	1433	1862	1004	1433	1524.35	5.18	0	598827	1480	1456	1411	1387	1342	1468	1399	568	429	500	970	1	1	113631812	1752	-23.72	2.65	12	2.67	-65.00	582.00	2540	20220621	-39.29	1275	20230103	20.94	1700	-9.29	20230216	1275	20.94	20230103	2540	-39.29	20220621	1275	20.94	20230103	0.88	N	006490	500	568 억	5890426	N	N	695	N	N
72	20230619	120711	57	100.00	KOSPI	통신업	N	N	N	N	N	1512	79	2	5.51	4278005053	2807429	522.12	1433	1562	1433	1862	1004	1433	1523.82	5.18	0	578068	1480	1456	1411	1387	1342	1468	1399	568	429	500	970	1	1	113631812	1718	-23.26	2.60	12	2.47	-65.00	582.00	2540	20220621	-40.47	1275	20230103	18.59	1700	-11.06	20230216	1275	18.59	20230103	2540	-40.47	20220621	1275	18.59	20230103	0.88	N	006490	500	568 억	5890426	N	N	695	N	N
73	20230619	110437	57	100.00	KOSPI	통신업	N	N	N	N	N	1536	103	2	7.19	3834498812	2515967	467.92	1433	1562	1433	1862	1004	1433	1524.07	5.18	0	586388	1480	1456	1411	1387	1342	1468	1399	568	429	500	970	1	1	113631812	1745	-23.63	2.64	12	2.21	-65.00	582.00	2540	20220621	-39.53	1275	20230103	20.47	1700	-9.65	20230216	1275	20.47	20230103	2540	-39.53	20220621	1275	20.47	20230103	0.88	N	006490	500	568 억	5890426	N	N	695	N	N
74	20230619	100613	57	100.00	KOSPI	통신업	N	N	N	N	N	1530	97	2	6.77	2469461720	1631258	303.38	1433	1539	1433	1862	1004	1433	1513.84	5.18	0	474335	1480	1456	1411	1387	1342	1468	1399	568	429	500	970	1	1	113631812	1739	-23.54	2.63	12	1.44	-65.00	582.00	2540	20220621	-39.76	1275	20230103	20.00	1700	-10.00	20230216	1275	20.00	20230103	2540	-39.76	20220621	1275	20.00	20230103	0.88	N	006490	500	568 억	5890426	N	N	695	N	N
75	20230619	090246	57	100.00	KOSPI	통신업	N	N	N	N	N	1435	2	2	0.14	3410336	2374	0.44	1433	1440	1433	1862	1004	1433	1436.54	5.18	0	-768	1480	1456	1411	1387	1342	1468	1399	568	429	500	970	1	1	113631812	1631	-22.08	2.47	12	0.00	-65.00	582.00	2540	20220621	-43.50	1275	20230103	12.55	1700	-15.59	20230216	1275	12.55	20230103	2540	-43.50	20220621	1275	12.55	20230103	0.88	N	006490	500	568 억	5890426	N	N	695	N	N
76	20230616	160953	57	100.00	KOSPI	통신업	N	N	N	N	N	1433	57	2	4.14	759045392	535536	165.05	1366	1435	1366	1788	964	1376	1417.35	5.00	0	197087	1423	1399	1384	1360	1345	1392	1353	567	412	500	930	1	1	113488649	1626	-22.05	2.46	12	0.47	-65.00	582.00	2540	20220621	-43.58	1275	20230103	12.39	1700	-15.71	20230216	1275	12.39	20230103	2540	-43.58	20220621	1275	12.39	20230103	0.85	N	006490	500	567 억	5674513	N	N	695	N	N
77	20230616	150212	57	100.00	KOSPI	통신업	N	N	N	N	N	1429	53	2	3.85	647699170	457733	141.07	1366	1430	1366	1788	964	1376	1415.02	5.00	0	162863	1423	1399	1384	1360	1345	1392	1353	567	412	500	930	1	1	113488649	1622	-21.98	2.46	12	0.40	-65.00	582.00	2540	20220621	-43.74	1275	20230103	12.08	1700	-15.94	20230216	1275	12.08	20230103	2540	-43.74	20220621	1275	12.08	20230103	0.85	N	006490	500	567 억	5674513	N	N	0	N	N
78	20230616	140315	57	100.00	KOSPI	통신업	N	N	N	N	N	1427	51	2	3.71	525438563	372113	114.69	1366	1428	1366	1788	964	1376	1412.04	5.00	0	125370	1423	1399	1384	1360	1345	1392	1353	567	412	500	930	1	1	113488649	1619	-21.95	2.45	12	0.33	-65.00	582.00	2540	20220621	-43.82	1275	20230103	11.92	1700	-16.06	20230216	1275	11.92	20230103	2540	-43.82	20220621	1275	11.92	20230103	0.85	N	006490	500	567 억	5674513	N	N	0	N	N
79	20230616	130849	57	100.00	KOSPI	통신업	N	N	N	N	N	1409	33	2	2.40	306799999	218127	67.23	1366	1425	1366	1788	964	1376	1406.52	5.00	0	34594	1423	1399	1384	1360	1345	1392	1353	567	412	500	930	1	1	113488649	1599	-21.68	2.42	12	0.19	-65.00	582.00	2540	20220621	-44.53	1275	20230103	10.51	1700	-17.12	20230216	1275	10.51	20230103	2540	-44.53	20220621	1275	10.51	20230103	0.85	N	006490	500	567 억	5674513	N	N	0	N	N
80	20230616	120801	57	100.00	KOSPI	통신업	N	N	N	N	N	1413	37	2	2.69	293902770	208984	64.41	1366	1425	1366	1788	964	1376	1406.34	5.00	0	31449	1423	1399	1384	1360	1345	1392	1353	567	412	500	930	1	1	113488649	1604	-21.74	2.43	12	0.18	-65.00	582.00	2540	20220621	-44.37	1275	20230103	10.82	1700	-16.88	20230216	1275	10.82	20230103	2540	-44.37	20220621	1275	10.82	20230103	0.85	N	006490	500	567 억	5674513	N	N	0	N	N
81	20230616	110932	57	100.00	KOSPI	통신업	N	N	N	N	N	1407	31	2	2.25	220055435	156660	48.28	1366	1425	1366	1788	964	1376	1404.67	5.00	0	10464	1423	1399	1384	1360	1345	1392	1353	567	412	500	930	1	1	113488649	1597	-21.65	2.42	12	0.14	-65.00	582.00	2540	20220621	-44.61	1275	20230103	10.35	1700	-17.24	20230216	1275	10.35	20230103	2540	-44.61	20220621	1275	10.35	20230103	0.85	N	006490	500	567 억	5674513	N	N	0	N	N
82	20230616	100946	57	100.00	KOSPI	통신업	N	N	N	N	N	1409	33	2	2.40	180415920	128493	39.60	1366	1425	1366	1788	964	1376	1404.09	5.00	0	3654	1423	1399	1384	1360	1345	1392	1353	567	412	500	930	1	1	113488649	1599	-21.68	2.42	12	0.11	-65.00	582.00	2540	20220621	-44.53	1275	20230103	10.51	1700	-17.12	20230216	1275	10.51	20230103	2540	-44.53	20220621	1275	10.51	20230103	0.85	N	006490	500	567 억	5674513	N	N	0	N	N
83	20230616	090208	57	100.00	KOSPI	통신업	N	N	N	N	N	1392	16	2	1.16	6851548	5013	1.55	1366	1392	1366	1788	964	1376	1366.76	5.00	0	285	1423	1399	1384	1360	1345	1392	1353	567	412	500	930	1	1	113488649	1580	-21.42	2.39	12	0.00	-65.00	582.00	2540	20220621	-45.20	1275	20230103	9.18	1700	-18.12	20230216	1275	9.18	20230103	2540	-45.20	20220621	1275	9.18	20230103	0.85	N	006490	500	567 억	5674513	N	N	0	N	N
84	20230615	150213	57	100.00	KOSPI	통신업	N	N	N	N	N	1376	-28	5	-1.99	426591618	308669	98.92	1394	1408	1369	1825	983	1404	1382.04	5.08	0	-94820	1476	1440	1395	1359	1314	1417	1336	567	421	500	950	1	1	113488649	1562	-21.17	2.36	12	0.27	-65.00	582.00	2540	20220621	-45.83	1275	20230103	7.92	1700	-19.06	20230216	1275	7.92	20230103	2540	-45.83	20220621	1275	7.92	20230103	0.86	N	006490	500	567 억	5768100	N	N	0	N	N
85	20230615	141200	57	100.00	KOSPI	통신업	N	N	N	N	N	1378	-26	5	-1.85	410229138	296806	95.12	1394	1408	1369	1825	983	1404	1382.15	5.08	0	-91299	1476	1440	1395	1359	1314	1417	1336	567	421	500	950	1	1	113488649	1564	-21.20	2.37	12	0.26	-65.00	582.00	2540	20220621	-45.75	1275	20230103	8.08	1700	-18.94	20230216	1275	8.08	20230103	2540	-45.75	20220621	1275	8.08	20230103	0.86	N	006490	500	567 억	5768100	N	N	0	N	N
86	20230615	130230	57	100.00	KOSPI	통신업	N	N	N	N	N	1374	-30	5	-2.14	333293010	241325	77.34	1394	1408	1369	1825	983	1404	1381.10	5.08	0	-89133	1476	1440	1395	1359	1314	1417	1336	567	421	500	950	1	1	113488649	1559	-21.14	2.36	12	0.21	-65.00	582.00	2540	20220621	-45.91	1275	20230103	7.76	1700	-19.18	20230216	1275	7.76	20230103	2540	-45.91	20220621	1275	7.76	20230103	0.86	N	006490	500	567 억	5768100	N	N	0	N	N
87	20230615	120328	57	100.00	KOSPI	통신업	N	N	N	N	N	1371	-33	5	-2.35	262743060	189851	60.84	1394	1408	1369	1825	983	1404	1383.94	5.08	0	-97018	1476	1440	1395	1359	1314	1417	1336	567	421	500	950	1	1	113488649	1556	-21.09	2.36	12	0.17	-65.00	582.00	2540	20220621	-46.02	1275	20230103	7.53	1700	-19.35	20230216	1275	7.53	20230103	2540	-46.02	20220621	1275	7.53	20230103	0.86	N	006490	500	567 억	5768100	N	N	0	N	N
88	20230615	110935	57	100.00	KOSPI	통신업	N	N	N	N	N	1383	-21	5	-1.50	144811114	104202	33.39	1394	1408	1381	1825	983	1404	1389.72	5.08	0	-44509	1476	1440	1395	1359	1314	1417	1336	567	421	500	950	1	1	113488649	1570	-21.28	2.38	12	0.09	-65.00	582.00	2540	20220621	-45.55	1275	20230103	8.47	1700	-18.65	20230216	1275	8.47	20230103	2540	-45.55	20220621	1275	8.47	20230103	0.86	N	006490	500	567 억	5768100	N	N	0	N	N
89	20230611	184832	57	100.00	KOSPI	통신업	N	N	N	N	N	1427	-11	5	-0.76	320620819	223312	62.03	1433	1459	1421	1869	1007	1438	1435.80	5.03	-23042	-21743	1474	1455	1427	1408	1380	1465	1418	567	431	500	970	1	1	113488649	1619	-21.95	2.45	12	0.20	-65.00	582.00	2660	20220610	-46.35	1275	20230103	11.92	1700	-16.06	20230216	1275	11.92	20230103	2660	-46.35	20220610	1275	11.92	20230103	1.00	N	006490	500	567 억	5707801	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History