KissMeData/006490/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160218	57	100.00	KOSPI		통신업	N	N	N	N		N	1219	4	2	0.33	243947247	200279	136.03	1238	1238	1185	1579	851	1215	1218.04	4.75	0	19932	1255	1234	1207	1186	1159	1221	1173	576	364	500	870	1	1	115224531	1405	-18.75	2.09	12	0.17	-65.00	582.00	2170	20220816	-43.82	1143	20230726	6.65	1700	-28.29	20230216	1143	6.65	20230726	2170	-43.82	20220816	1143	6.65	20230726	0.53	N	006490	500	576 억		5471562	N	N	1	N	00	N
3	20230731	150219	57	100.00	KOSPI		통신업	N	N	N	N		N	1215	0	3	0.00	225762600	185384	125.91	1238	1238	1185	1579	851	1215	1217.81	4.75	0	24021	1255	1234	1207	1186	1159	1221	1173	576	364	500	870	1	1	115224531	1400	-18.69	2.09	12	0.16	-65.00	582.00	2170	20220816	-44.01	1143	20230726	6.30	1700	-28.53	20230216	1143	6.30	20230726	2170	-44.01	20220816	1143	6.30	20230726	0.53	N	006490	500	576 억		5471562	N	N	63	N	00	N
4	20230731	140219	57	100.00	KOSPI		통신업	N	N	N	N		N	1223	8	2	0.66	206936244	169887	115.39	1238	1238	1185	1579	851	1215	1218.08	4.75	0	16392	1255	1234	1207	1186	1159	1221	1173	576	364	500	870	1	1	115224531	1409	-18.82	2.10	12	0.15	-65.00	582.00	2170	20220816	-43.64	1143	20230726	7.00	1700	-28.06	20230216	1143	7.00	20230726	2170	-43.64	20220816	1143	7.00	20230726	0.53	N	006490	500	576 억		5471562	N	N	63	N	00	N
5	20230731	130219	57	100.00	KOSPI		통신업	N	N	N	N		N	1227	12	2	0.99	179548570	147457	100.15	1238	1238	1185	1579	851	1215	1217.63	4.75	0	16953	1255	1234	1207	1186	1159	1221	1173	576	364	500	870	1	1	115224531	1414	-18.88	2.11	12	0.13	-65.00	582.00	2170	20220816	-43.46	1143	20230726	7.35	1700	-27.82	20230216	1143	7.35	20230726	2170	-43.46	20220816	1143	7.35	20230726	0.53	N	006490	500	576 억		5471562	N	N	63	N	00	N
6	20230731	120222	57	100.00	KOSPI		통신업	N	N	N	N		N	1230	15	2	1.23	167466335	137606	93.46	1238	1238	1185	1579	851	1215	1217.00	4.75	0	15996	1255	1234	1207	1186	1159	1221	1173	576	364	500	870	1	1	115224531	1417	-18.92	2.11	12	0.12	-65.00	582.00	2170	20220816	-43.32	1143	20230726	7.61	1700	-27.65	20230216	1143	7.61	20230726	2170	-43.32	20220816	1143	7.61	20230726	0.53	N	006490	500	576 억		5471562	N	N	63	N	00	N
7	20230731	110221	57	100.00	KOSPI		통신업	N	N	N	N		N	1224	9	2	0.74	135687748	111598	75.80	1238	1238	1185	1579	851	1215	1215.86	4.75	0	16233	1255	1234	1207	1186	1159	1221	1173	576	364	500	870	1	1	115224531	1410	-18.83	2.10	12	0.10	-65.00	582.00	2170	20220816	-43.59	1143	20230726	7.09	1700	-28.00	20230216	1143	7.09	20230726	2170	-43.59	20220816	1143	7.09	20230726	0.53	N	006490	500	576 억		5471562	N	N	63	N	00	N
8	20230731	100220	57	100.00	KOSPI		통신업	N	N	N	N		N	1213	-2	5	-0.16	43078106	35512	24.12	1238	1238	1185	1579	851	1215	1213.06	4.75	0	-4226	1255	1234	1207	1186	1159	1221	1173	576	364	500	870	1	1	115224531	1398	-18.66	2.08	12	0.03	-65.00	582.00	2170	20220816	-44.10	1143	20230726	6.12	1700	-28.65	20230216	1143	6.12	20230726	2170	-44.10	20220816	1143	6.12	20230726	0.53	N	006490	500	576 억		5471562	N	N	63	N	00	N
9	20230731	090218	57	100.00	KOSPI		통신업	N	N	N	N		N	1238	23	2	1.89	84184	68	0.05	1238	1238	1238	1579	851	1215	1238.00	4.75	0	-90	1255	1234	1207	1186	1159	1221	1173	576	364	500	870	1	1	115224531	1426	-19.05	2.13	12	0.00	-65.00	582.00	2170	20220816	-42.95	1143	20230726	8.31	1700	-27.18	20230216	1143	8.31	20230726	2170	-42.95	20220816	1143	8.31	20230726	0.53	N	006490	500	576 억		5471562	N	N	63	N	00	N
10	20230728	160219	57	100.00	KOSPI		통신업	N	N	N	N		N	1215	28	2	2.36	177339941	146967	59.25	1228	1228	1180	1543	831	1187	1206.66	4.75	0	-8036	1261	1224	1205	1168	1149	1242	1186	576	356	500	850	1	1	115224531	1400	-18.69	2.09	12	0.13	-65.00	582.00	2170	20220816	-44.01	1143	20230726	6.30	1700	-28.53	20230216	1143	6.30	20230726	2170	-44.01	20220816	1143	6.30	20230726	0.55	N	006490	500	576 억		5478723	N	N	63	N	00	N
11	20230728	150217	57	100.00	KOSPI		통신업	N	N	N	N		N	1207	20	2	1.68	162858955	135015	54.43	1228	1228	1180	1543	831	1187	1206.23	4.75	0	-5433	1261	1224	1205	1168	1149	1242	1186	576	356	500	850	1	1	115224531	1391	-18.57	2.07	12	0.12	-65.00	582.00	2170	20220816	-44.38	1143	20230726	5.60	1700	-29.00	20230216	1143	5.60	20230726	2170	-44.38	20220816	1143	5.60	20230726	0.55	N	006490	500	576 억		5478723	N	N	4048	N	00	N
12	20230728	140218	57	100.00	KOSPI		통신업	N	N	N	N		N	1211	24	2	2.02	137121451	113717	45.85	1228	1228	1180	1543	831	1187	1205.81	4.75	0	209	1261	1224	1205	1168	1149	1242	1186	576	356	500	850	1	1	115224531	1395	-18.63	2.08	12	0.10	-65.00	582.00	2170	20220816	-44.19	1143	20230726	5.95	1700	-28.76	20230216	1143	5.95	20230726	2170	-44.19	20220816	1143	5.95	20230726	0.55	N	006490	500	576 억		5478723	N	N	4048	N	00	N
13	20230728	130219	57	100.00	KOSPI		통신업	N	N	N	N		N	1210	23	2	1.94	129134107	107114	43.19	1228	1228	1180	1543	831	1187	1205.58	4.75	0	-305	1261	1224	1205	1168	1149	1242	1186	576	356	500	850	1	1	115224531	1394	-18.62	2.08	12	0.09	-65.00	582.00	2170	20220816	-44.24	1143	20230726	5.86	1700	-28.82	20230216	1143	5.86	20230726	2170	-44.24	20220816	1143	5.86	20230726	0.55	N	006490	500	576 억		5478723	N	N	4048	N	00	N
14	20230728	120218	57	100.00	KOSPI		통신업	N	N	N	N		N	1218	31	2	2.61	112021623	93005	37.50	1228	1228	1180	1543	831	1187	1204.47	4.75	0	9288	1261	1224	1205	1168	1149	1242	1186	576	356	500	850	1	1	115224531	1403	-18.74	2.09	12	0.08	-65.00	582.00	2170	20220816	-43.87	1143	20230726	6.56	1700	-28.35	20230216	1143	6.56	20230726	2170	-43.87	20220816	1143	6.56	20230726	0.55	N	006490	500	576 억		5478723	N	N	4048	N	00	N
15	20230728	110219	57	100.00	KOSPI		통신업	N	N	N	N		N	1210	23	2	1.94	98759080	82075	33.09	1228	1228	1180	1543	831	1187	1203.28	4.75	0	7912	1261	1224	1205	1168	1149	1242	1186	576	356	500	850	1	1	115224531	1394	-18.62	2.08	12	0.07	-65.00	582.00	2170	20220816	-44.24	1143	20230726	5.86	1700	-28.82	20230216	1143	5.86	20230726	2170	-44.24	20220816	1143	5.86	20230726	0.55	N	006490	500	576 억		5478723	N	N	4048	N	00	N
16	20230728	100218	57	100.00	KOSPI		통신업	N	N	N	N		N	1200	13	2	1.10	75235649	62647	25.26	1228	1228	1180	1543	831	1187	1200.95	4.75	0	7257	1261	1224	1205	1168	1149	1242	1186	576	356	500	850	1	1	115224531	1383	-18.46	2.06	12	0.05	-65.00	582.00	2170	20220816	-44.70	1143	20230726	4.99	1700	-29.41	20230216	1143	4.99	20230726	2170	-44.70	20220816	1143	4.99	20230726	0.55	N	006490	500	576 억		5478723	N	N	4048	N	00	N
17	20230728	090219	57	100.00	KOSPI		통신업	N	N	N	N		N	1207	20	2	1.68	772091	630	0.25	1228	1228	1207	1543	831	1187	1225.54	4.75	0	-100	1261	1224	1205	1168	1149	1242	1186	576	356	500	850	1	1	115224531	1391	-18.57	2.07	12	0.00	-65.00	582.00	2170	20220816	-44.38	1143	20230726	5.60	1700	-29.00	20230216	1143	5.60	20230726	2170	-44.38	20220816	1143	5.60	20230726	0.55	N	006490	500	576 억		5478723	N	N	4048	N	00	N
18	20230727	160218	57	100.00	KOSPI		통신업	N	N	N	N		N	1187	-16	5	-1.33	302152225	248035	19.68	1186	1242	1186	1563	843	1203	1218.24	4.79	-101631	-40851	1332	1267	1205	1140	1078	1236	1109	576	360	500	860	1	1	115224531	1368	-18.26	2.04	12	0.22	-65.00	582.00	2170	20220816	-45.30	1143	20230726	3.85	1700	-30.18	20230216	1143	3.85	20230726	2170	-45.30	20220816	1143	3.85	20230726	0.54	N	006490	500	576 억		5515160	N	N	4048	N	00	N
19	20230727	150217	57	100.00	KOSPI		통신업	N	N	N	N		N	1219	16	2	1.33	241591794	197560	15.68	1186	1242	1186	1563	843	1203	1222.88	4.79	-101631	-43190	1332	1267	1205	1140	1078	1236	1109	576	360	500	860	1	1	115224531	1405	-18.75	2.09	12	0.17	-65.00	582.00	2170	20220816	-43.82	1143	20230726	6.65	1700	-28.29	20230216	1143	6.65	20230726	2170	-43.82	20220816	1143	6.65	20230726	0.54	N	006490	500	576 억		5515160	N	N	0	N	00	N
20	20230727	140217	57	100.00	KOSPI		통신업	N	N	N	N		N	1221	18	2	1.50	208674237	170609	13.54	1186	1242	1186	1563	843	1203	1223.11	4.79	-101631	-32488	1332	1267	1205	1140	1078	1236	1109	576	360	500	860	1	1	115224531	1407	-18.78	2.10	12	0.15	-65.00	582.00	2170	20220816	-43.73	1143	20230726	6.82	1700	-28.18	20230216	1143	6.82	20230726	2170	-43.73	20220816	1143	6.82	20230726	0.54	N	006490	500	576 억		5515160	N	N	0	N	00	N
21	20230727	130218	57	100.00	KOSPI		통신업	N	N	N	N		N	1222	19	2	1.58	183507502	149918	11.90	1186	1242	1186	1563	843	1203	1224.05	4.79	-101631	-23089	1332	1267	1205	1140	1078	1236	1109	576	360	500	860	1	1	115224531	1408	-18.80	2.10	12	0.13	-65.00	582.00	2170	20220816	-43.69	1143	20230726	6.91	1700	-28.12	20230216	1143	6.91	20230726	2170	-43.69	20220816	1143	6.91	20230726	0.54	N	006490	500	576 억		5515160	N	N	0	N	00	N
22	20230727	120218	57	100.00	KOSPI		통신업	N	N	N	N		N	1228	25	2	2.08	166304075	135850	10.78	1186	1242	1186	1563	843	1203	1224.17	4.79	-101631	-14344	1332	1267	1205	1140	1078	1236	1109	576	360	500	860	1	1	115224531	1415	-18.89	2.11	12	0.12	-65.00	582.00	2170	20220816	-43.41	1143	20230726	7.44	1700	-27.76	20230216	1143	7.44	20230726	2170	-43.41	20220816	1143	7.44	20230726	0.54	N	006490	500	576 억		5515160	N	N	0	N	00	N
23	20230727	110218	57	100.00	KOSPI		통신업	N	N	N	N		N	1241	38	2	3.16	155497803	127081	10.08	1186	1242	1186	1563	843	1203	1223.61	4.79	-101631	-8569	1332	1267	1205	1140	1078	1236	1109	576	360	500	860	1	1	115224531	1430	-19.09	2.13	12	0.11	-65.00	582.00	2170	20220816	-42.81	1143	20230726	8.57	1700	-27.00	20230216	1143	8.57	20230726	2170	-42.81	20220816	1143	8.57	20230726	0.54	N	006490	500	576 억		5515160	N	N	0	N	00	N
24	20230727	100218	57	100.00	KOSPI		통신업	N	N	N	N		N	1219	16	2	1.33	93120457	76443	6.07	1186	1236	1186	1563	843	1203	1218.17	4.79	-101631	-12892	1332	1267	1205	1140	1078	1236	1109	576	360	500	860	1	1	115224531	1405	-18.75	2.09	12	0.07	-65.00	582.00	2170	20220816	-43.82	1143	20230726	6.65	1700	-28.29	20230216	1143	6.65	20230726	2170	-43.82	20220816	1143	6.65	20230726	0.54	N	006490	500	576 억		5515160	N	N	0	N	00	N
25	20230727	090219	57	100.00	KOSPI		통신업	N	N	N	N		N	1235	32	2	2.66	11441862	9424	0.75	1186	1236	1186	1563	843	1203	1214.12	4.79	-101631	603	1332	1267	1205	1140	1078	1236	1109	576	360	500	860	1	1	115224531	1423	-19.00	2.12	12	0.01	-65.00	582.00	2170	20220816	-43.09	1143	20230726	8.05	1700	-27.35	20230216	1143	8.05	20230726	2170	-43.09	20220816	1143	8.05	20230726	0.54	N	006490	500	576 억		5515160	N	N	0	N	00	N
26	20230726	160216	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1203	-12	5	-0.99	1504388696	1260190	240.73	1218	1270	1143	1579	851	1215	1193.78	4.87	0	-99674	1329	1271	1240	1182	1151	1256	1167	576	364	500	870	1	1	115224531	1386	-18.51	2.07	12	1.09	-65.00	582.00	2170	20220816	-44.56	1143	20230726	5.25	1700	-29.24	20230216	1143	5.25	20230726	2170	-44.56	20220816	1143	5.25	20230726	0.55	N	006490	500	576 억		5616791	N	N	0	N	00	N
27	20230726	150218	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1244	29	2	2.39	1451122319	1216597	232.40	1218	1270	1143	1579	851	1215	1192.77	4.87	0	-82700	1329	1271	1240	1182	1151	1256	1167	576	364	500	870	1	1	115224531	1433	-19.14	2.14	12	1.06	-65.00	582.00	2170	20220816	-42.67	1143	20230726	8.84	1700	-26.82	20230216	1143	8.84	20230726	2170	-42.67	20220816	1143	8.84	20230726	0.55	N	006490	500	576 억		5616791	N	N	0	N	00	N
28	20230726	140218	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1143	-72	5	-5.93	1263708068	1060062	202.50	1218	1270	1143	1579	851	1215	1192.11	4.87	0	-97386	1329	1271	1240	1182	1151	1256	1167	576	364	500	870	1	1	115224531	1317	-17.58	1.96	12	0.92	-65.00	582.00	2170	20220816	-47.33	1143	20230726	0.00	1700	-32.76	20230216	1143	0.00	20230726	2170	-47.33	20220816	1143	0.00	20230726	0.55	N	006490	500	576 억		5616791	N	N	0	N	00	N
29	20230726	130216	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1163	-52	5	-4.28	1122487144	937758	179.14	1218	1270	1149	1579	851	1215	1196.99	4.87	0	-106045	1329	1271	1240	1182	1151	1256	1167	576	364	500	870	1	1	115224531	1340	-17.89	2.00	12	0.81	-65.00	582.00	2170	20220816	-46.41	1149	20230726	1.22	1700	-31.59	20230216	1149	1.22	20230726	2170	-46.41	20220816	1149	1.22	20230726	0.55	N	006490	500	576 억		5616791	N	N	0	N	00	N
30	20230726	120217	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1178	-37	5	-3.05	953800712	792238	151.34	1218	1270	1160	1579	851	1215	1203.93	4.87	0	-122042	1329	1271	1240	1182	1151	1256	1167	576	364	500	870	1	1	115224531	1357	-18.12	2.02	12	0.69	-65.00	582.00	2170	20220816	-45.71	1160	20230726	1.55	1700	-30.71	20230216	1160	1.55	20230726	2170	-45.71	20220816	1160	1.55	20230726	0.55	N	006490	500	576 억		5616791	N	N	0	N	00	N
31	20230726	110217	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1187	-28	5	-2.30	822241310	680546	130.00	1218	1270	1160	1579	851	1215	1208.21	4.87	0	-130844	1329	1271	1240	1182	1151	1256	1167	576	364	500	870	1	1	115224531	1368	-18.26	2.04	12	0.59	-65.00	582.00	2170	20220816	-45.30	1160	20230726	2.33	1700	-30.18	20230216	1160	2.33	20230726	2170	-45.30	20220816	1160	2.33	20230726	0.55	N	006490	500	576 억		5616791	N	N	0	N	00	N
32	20230726	100218	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1211	-4	5	-0.33	555165168	455766	87.06	1218	1270	1188	1579	851	1215	1218.09	4.87	0	-86783	1329	1271	1240	1182	1151	1256	1167	576	364	500	870	1	1	115224531	1395	-18.63	2.08	12	0.40	-65.00	582.00	2170	20220816	-44.19	1188	20230726	1.94	1700	-28.76	20230216	1188	1.94	20230726	2170	-44.19	20220816	1188	1.94	20230726	0.55	N	006490	500	576 억		5616791	N	N	0	N	00	N
33	20230726	090217	57	100.00	KOSPI		통신업	N	N	N	N		N	1220	5	2	0.41	3362869	2759	0.53	1218	1226	1215	1579	851	1215	1218.87	4.87	0	28	1329	1271	1240	1182	1151	1256	1167	576	364	500	870	1	1	115224531	1406	-18.77	2.10	12	0.00	-65.00	582.00	2170	20220816	-43.78	1209	20230725	0.91	1700	-28.24	20230216	1209	0.91	20230725	2170	-43.78	20220816	1209	0.91	20230725	0.55	N	006490	500	576 억		5616791	N	N	0	N	00	N
34	20230725	160216	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1215	-54	5	-4.26	643747943	521486	92.40	1269	1298	1209	1649	889	1269	1234.45	4.97	0	-109466	1349	1308	1287	1246	1225	1298	1236	576	380	500	910	1	1	115224531	1400	-18.69	2.09	12	0.45	-65.00	582.00	2170	20220816	-44.01	1209	20230725	0.50	1700	-28.53	20230216	1209	0.50	20230725	2170	-44.01	20220816	1209	0.50	20230725	0.54	N	006490	500	576 억		5722868	N	N	0	N	00	N
35	20230725	150214	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1212	-57	5	-4.49	591052802	478023	84.70	1269	1298	1210	1649	889	1269	1236.45	4.97	0	-106596	1349	1308	1287	1246	1225	1298	1236	576	380	500	910	1	1	115224531	1397	-18.65	2.08	12	0.41	-65.00	582.00	2170	20220816	-44.15	1210	20230725	0.17	1700	-28.71	20230216	1210	0.17	20230725	2170	-44.15	20220816	1210	0.17	20230725	0.54	N	006490	500	576 억		5722868	N	N	0	N	00	N
36	20230725	140216	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1238	-31	5	-2.44	450117963	362547	64.24	1269	1298	1227	1649	889	1269	1241.54	4.97	0	-53697	1349	1308	1287	1246	1225	1298	1236	576	380	500	910	1	1	115224531	1426	-19.05	2.13	12	0.31	-65.00	582.00	2170	20220816	-42.95	1227	20230725	0.90	1700	-27.18	20230216	1227	0.90	20230725	2170	-42.95	20220816	1227	0.90	20230725	0.54	N	006490	500	576 억		5722868	N	N	0	N	00	N
37	20230725	130216	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1239	-30	5	-2.36	404469813	325496	57.67	1269	1298	1227	1649	889	1269	1242.63	4.97	0	-48743	1349	1308	1287	1246	1225	1298	1236	576	380	500	910	1	1	115224531	1428	-19.06	2.13	12	0.28	-65.00	582.00	2170	20220816	-42.90	1227	20230725	0.98	1700	-27.12	20230216	1227	0.98	20230725	2170	-42.90	20220816	1227	0.98	20230725	0.54	N	006490	500	576 억		5722868	N	N	0	N	00	N
38	20230725	120216	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1242	-27	5	-2.13	353040099	283999	50.32	1269	1298	1227	1649	889	1269	1243.10	4.97	0	-36348	1349	1308	1287	1246	1225	1298	1236	576	380	500	910	1	1	115224531	1431	-19.11	2.13	12	0.25	-65.00	582.00	2170	20220816	-42.76	1227	20230725	1.22	1700	-26.94	20230216	1227	1.22	20230725	2170	-42.76	20220816	1227	1.22	20230725	0.54	N	006490	500	576 억		5722868	N	N	0	N	00	N
39	20230725	110216	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1240	-29	5	-2.29	277734263	223009	39.51	1269	1298	1227	1649	889	1269	1245.39	4.97	0	-26514	1349	1308	1287	1246	1225	1298	1236	576	380	500	910	1	1	115224531	1429	-19.08	2.13	12	0.19	-65.00	582.00	2170	20220816	-42.86	1227	20230725	1.06	1700	-27.06	20230216	1227	1.06	20230725	2170	-42.86	20220816	1227	1.06	20230725	0.54	N	006490	500	576 억		5722868	N	N	0	N	00	N
40	20230725	100216	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1242	-27	5	-2.13	183517254	147102	26.06	1269	1298	1227	1649	889	1269	1247.55	4.97	0	-13570	1349	1308	1287	1246	1225	1298	1236	576	380	500	910	1	1	115224531	1431	-19.11	2.13	12	0.13	-65.00	582.00	2170	20220816	-42.76	1227	20230725	1.22	1700	-26.94	20230216	1227	1.22	20230725	2170	-42.76	20220816	1227	1.22	20230725	0.54	N	006490	500	576 억		5722868	N	N	0	N	00	N
41	20230725	090216	57	100.00	KOSPI		통신업	N	N	N	N		N	1276	7	2	0.55	6971449	5490	0.97	1269	1298	1269	1649	889	1269	1269.84	4.97	0	390	1349	1308	1287	1246	1225	1298	1236	576	380	500	910	1	1	115224531	1470	-19.63	2.19	12	0.00	-65.00	582.00	2170	20220816	-41.20	1266	20230724	0.79	1700	-24.94	20230216	1266	0.79	20230724	2170	-41.20	20220816	1266	0.79	20230724	0.54	N	006490	500	576 억		5722868	N	N	0	N	00	N
42	20230724	160215	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1269	-48	5	-3.64	721369121	563208	108.82	1317	1328	1266	1712	922	1317	1280.82	5.04	0	-78593	1347	1332	1314	1299	1281	1323	1290	576	395	500	940	1	1	115224531	1462	-19.52	2.18	12	0.49	-65.00	582.00	2180	20220721	-41.79	1266	20230724	0.24	1700	-25.35	20230216	1266	0.24	20230724	2170	-41.52	20220816	1266	0.24	20230724	0.54	N	006490	500	576 억		5803519	N	N	0	N	00	N
43	20230724	150214	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1274	-43	5	-3.26	699058739	545676	105.43	1317	1328	1266	1712	922	1317	1281.09	5.04	0	-76445	1347	1332	1314	1299	1281	1323	1290	576	395	500	940	1	1	115224531	1468	-19.60	2.19	12	0.47	-65.00	582.00	2180	20220721	-41.56	1266	20230724	0.63	1700	-25.06	20230216	1266	0.63	20230724	2170	-41.29	20220816	1266	0.63	20230724	0.54	N	006490	500	576 억		5803519	N	N	0	N	00	N
44	20230724	140212	57	100.00	KOSPI	신저가	통신업	N	N	N	N		N	1273	-44	5	-3.34	624887761	487333	94.16	1317	1328	1266	1712	922	1317	1282.26	5.04	0	-66804	1347	1332	1314	1299	1281	1323	1290	576	395	500	940	1	1	115224531	1467	-19.58	2.19	12	0.42	-65.00	582.00	2180	20220721	-41.61	1266	20230724	0.55	1700	-25.12	20230216	1266	0.55	20230724	2170	-41.34	20220816	1266	0.55	20230724	0.54	N	006490	500	576 억		5803519	N	N	0	N	00	N
45	20230724	130216	57	100.00	KOSPI		통신업	N	N	N	N		N	1281	-36	5	-2.73	420587766	327243	63.23	1317	1328	1280	1712	922	1317	1285.25	5.04	0	-38473	1347	1332	1314	1299	1281	1323	1290	576	395	500	940	1	1	115224531	1476	-19.71	2.20	12	0.28	-65.00	582.00	2180	20220721	-41.24	1275	20230103	0.47	1700	-24.65	20230216	1275	0.47	20230103	2170	-40.97	20220816	1275	0.47	20230103	0.54	N	006490	500	576 억		5803519	N	N	0	N	00	N
46	20230724	120215	57	100.00	KOSPI		통신업	N	N	N	N		N	1282	-35	5	-2.66	348546546	271005	52.36	1317	1328	1280	1712	922	1317	1286.13	5.04	0	-19114	1347	1332	1314	1299	1281	1323	1290	576	395	500	940	1	1	115224531	1477	-19.72	2.20	12	0.24	-65.00	582.00	2180	20220721	-41.19	1275	20230103	0.55	1700	-24.59	20230216	1275	0.55	20230103	2170	-40.92	20220816	1275	0.55	20230103	0.54	N	006490	500	576 억		5803519	N	N	0	N	00	N
47	20230724	110216	57	100.00	KOSPI		통신업	N	N	N	N		N	1287	-30	5	-2.28	300032993	233241	45.06	1317	1328	1280	1712	922	1317	1286.36	5.04	0	-6535	1347	1332	1314	1299	1281	1323	1290	576	395	500	940	1	1	115224531	1483	-19.80	2.21	12	0.20	-65.00	582.00	2180	20220721	-40.96	1275	20230103	0.94	1700	-24.29	20230216	1275	0.94	20230103	2170	-40.69	20220816	1275	0.94	20230103	0.54	N	006490	500	576 억		5803519	N	N	0	N	00	N
48	20230724	100213	57	100.00	KOSPI		통신업	N	N	N	N		N	1284	-33	5	-2.51	177466991	137719	26.61	1317	1328	1283	1712	922	1317	1288.62	5.04	0	-21584	1347	1332	1314	1299	1281	1323	1290	576	395	500	940	1	1	115224531	1479	-19.75	2.21	12	0.12	-65.00	582.00	2180	20220721	-41.10	1275	20230103	0.71	1700	-24.47	20230216	1275	0.71	20230103	2170	-40.83	20220816	1275	0.71	20230103	0.54	N	006490	500	576 억		5803519	N	N	0	N	00	N
49	20230724	090214	57	100.00	KOSPI		통신업	N	N	N	N		N	1316	-1	5	-0.08	5704687	4331	0.84	1317	1328	1314	1712	922	1317	1317.18	5.04	0	-2738	1347	1332	1314	1299	1281	1323	1290	576	395	500	940	1	1	115224531	1516	-20.25	2.26	12	0.00	-65.00	582.00	2180	20220721	-39.63	1275	20230103	3.22	1700	-22.59	20230216	1275	3.22	20230103	2170	-39.35	20220816	1275	3.22	20230103	0.54	N	006490	500	576 억		5803519	N	N	0	N	00	N
50	20230721	160214	57	100.00	KOSPI		통신업	N	N	N	N		N	1317	0	3	0.00	671610225	514199	151.82	1318	1329	1296	1712	922	1317	1306.13	5.10	0	-73455	1361	1339	1328	1306	1295	1333	1300	576	395	500	940	1	1	115224531	1518	-20.26	2.26	12	0.45	-65.00	582.00	2230	20220720	-40.94	1275	20230103	3.29	1700	-22.53	20230216	1275	3.29	20230103	2180	-39.59	20220721	1275	3.29	20230103	0.56	N	006490	500	576 억		5877440	N	N	0	N	00	N
51	20230721	150215	57	100.00	KOSPI		통신업	N	N	N	N		N	1306	-11	5	-0.84	636772581	487603	143.97	1318	1329	1296	1712	922	1317	1305.92	5.10	0	-68728	1361	1339	1328	1306	1295	1333	1300	576	395	500	940	1	1	115224531	1505	-20.09	2.24	12	0.42	-65.00	582.00	2230	20220720	-41.43	1275	20230103	2.43	1700	-23.18	20230216	1275	2.43	20230103	2180	-40.09	20220721	1275	2.43	20230103	0.56	N	006490	500	576 억		5877440	N	N	0	N	00	N
52	20230721	140213	57	100.00	KOSPI		통신업	N	N	N	N		N	1299	-18	5	-1.37	580584451	444374	131.21	1318	1329	1296	1712	922	1317	1306.52	5.10	0	-66716	1361	1339	1328	1306	1295	1333	1300	576	395	500	940	1	1	115224531	1497	-19.98	2.23	12	0.39	-65.00	582.00	2230	20220720	-41.75	1275	20230103	1.88	1700	-23.59	20230216	1275	1.88	20230103	2180	-40.41	20220721	1275	1.88	20230103	0.56	N	006490	500	576 억		5877440	N	N	0	N	00	N
53	20230721	130213	57	100.00	KOSPI		통신업	N	N	N	N		N	1299	-18	5	-1.37	439956740	336074	99.23	1318	1329	1298	1712	922	1317	1309.11	5.10	0	-56242	1361	1339	1328	1306	1295	1333	1300	576	395	500	940	1	1	115224531	1497	-19.98	2.23	12	0.29	-65.00	582.00	2230	20220720	-41.75	1275	20230103	1.88	1700	-23.59	20230216	1275	1.88	20230103	2180	-40.41	20220721	1275	1.88	20230103	0.56	N	006490	500	576 억		5877440	N	N	0	N	00	N
54	20230721	120215	57	100.00	KOSPI		통신업	N	N	N	N		N	1305	-12	5	-0.91	306599965	233624	68.98	1318	1329	1301	1712	922	1317	1312.37	5.10	0	-36171	1361	1339	1328	1306	1295	1333	1300	576	395	500	940	1	1	115224531	1504	-20.08	2.24	12	0.20	-65.00	582.00	2230	20220720	-41.48	1275	20230103	2.35	1700	-23.24	20230216	1275	2.35	20230103	2180	-40.14	20220721	1275	2.35	20230103	0.56	N	006490	500	576 억		5877440	N	N	0	N	00	N
55	20230721	110214	57	100.00	KOSPI		통신업	N	N	N	N		N	1311	-6	5	-0.46	210270163	159923	47.22	1318	1329	1308	1712	922	1317	1314.82	5.10	0	-17334	1361	1339	1328	1306	1295	1333	1300	576	395	500	940	1	1	115224531	1511	-20.17	2.25	12	0.14	-65.00	582.00	2230	20220720	-41.21	1275	20230103	2.82	1700	-22.88	20230216	1275	2.82	20230103	2180	-39.86	20220721	1275	2.82	20230103	0.56	N	006490	500	576 억		5877440	N	N	0	N	00	N
56	20230721	100215	57	100.00	KOSPI		통신업	N	N	N	N		N	1315	-2	5	-0.15	85927055	65167	19.24	1318	1329	1314	1712	922	1317	1318.57	5.10	0	-18350	1361	1339	1328	1306	1295	1333	1300	576	395	500	940	1	1	115224531	1515	-20.23	2.26	12	0.06	-65.00	582.00	2230	20220720	-41.03	1275	20230103	3.14	1700	-22.65	20230216	1275	3.14	20230103	2180	-39.68	20220721	1275	3.14	20230103	0.56	N	006490	500	576 억		5877440	N	N	0	N	00	N
57	20230721	090214	57	100.00	KOSPI		통신업	N	N	N	N		N	1317	0	3	0.00	6535158	4960	1.46	1318	1318	1317	1712	922	1317	1317.57	5.10	0	-1677	1361	1339	1328	1306	1295	1333	1300	576	395	500	940	1	1	115224531	1518	-20.26	2.26	12	0.00	-65.00	582.00	2230	20220720	-40.94	1275	20230103	3.29	1700	-22.53	20230216	1275	3.29	20230103	2180	-39.59	20220721	1275	3.29	20230103	0.56	N	006490	500	576 억		5877440	N	N	0	N	00	N
58	20230720	160214	57	100.00	KOSPI		통신업	N	N	N	N		N	1317	-25	5	-1.86	447397290	336428	132.80	1335	1350	1317	1744	940	1342	1329.92	5.16	0	-64582	1375	1358	1344	1327	1313	1367	1336	576	402	500	960	1	1	115224531	1518	-20.26	2.26	12	0.29	-65.00	582.00	2240	20220719	-41.21	1275	20230103	3.29	1700	-22.53	20230216	1275	3.29	20230103	2230	-40.94	20220720	1275	3.29	20230103	0.56	N	006490	500	576 억		5940959	N	N	951	N	00	N
59	20230720	150213	57	100.00	KOSPI		통신업	N	N	N	N		N	1325	-17	5	-1.27	351312605	263552	104.03	1335	1350	1320	1744	940	1342	1332.99	5.16	0	-57806	1375	1358	1344	1327	1313	1367	1336	576	402	500	960	1	1	115224531	1527	-20.38	2.28	12	0.23	-65.00	582.00	2240	20220719	-40.85	1275	20230103	3.92	1700	-22.06	20230216	1275	3.92	20230103	2230	-40.58	20220720	1275	3.92	20230103	0.56	N	006490	500	576 억		5940959	N	N	951	N	00	N
60	20230720	140213	57	100.00	KOSPI		통신업	N	N	N	N		N	1334	-8	5	-0.60	204709660	153067	60.42	1335	1350	1331	1744	940	1342	1337.39	5.16	0	-40909	1375	1358	1344	1327	1313	1367	1336	576	402	500	960	1	1	115224531	1537	-20.52	2.29	12	0.13	-65.00	582.00	2240	20220719	-40.45	1275	20230103	4.63	1700	-21.53	20230216	1275	4.63	20230103	2230	-40.18	20220720	1275	4.63	20230103	0.56	N	006490	500	576 억		5940959	N	N	951	N	00	N
61	20230720	130213	57	100.00	KOSPI		통신업	N	N	N	N		N	1339	-3	5	-0.22	153868944	115027	45.40	1335	1350	1331	1744	940	1342	1337.68	5.16	0	-19567	1375	1358	1344	1327	1313	1367	1336	576	402	500	960	1	1	115224531	1543	-20.60	2.30	12	0.10	-65.00	582.00	2240	20220719	-40.22	1275	20230103	5.02	1700	-21.24	20230216	1275	5.02	20230103	2230	-39.96	20220720	1275	5.02	20230103	0.56	N	006490	500	576 억		5940959	N	N	951	N	00	N
62	20230720	120214	57	100.00	KOSPI		통신업	N	N	N	N		N	1341	-1	5	-0.07	128563515	96122	37.94	1335	1350	1331	1744	940	1342	1337.50	5.16	0	-16478	1375	1358	1344	1327	1313	1367	1336	576	402	500	960	1	1	115224531	1545	-20.63	2.30	12	0.08	-65.00	582.00	2240	20220719	-40.13	1275	20230103	5.18	1700	-21.12	20230216	1275	5.18	20230103	2230	-39.87	20220720	1275	5.18	20230103	0.56	N	006490	500	576 억		5940959	N	N	951	N	00	N
63	20230720	110213	57	100.00	KOSPI		통신업	N	N	N	N		N	1341	-1	5	-0.07	105382516	78819	31.11	1335	1350	1331	1744	940	1342	1337.02	5.16	0	-5972	1375	1358	1344	1327	1313	1367	1336	576	402	500	960	1	1	115224531	1545	-20.63	2.30	12	0.07	-65.00	582.00	2240	20220719	-40.13	1275	20230103	5.18	1700	-21.12	20230216	1275	5.18	20230103	2230	-39.87	20220720	1275	5.18	20230103	0.56	N	006490	500	576 억		5940959	N	N	951	N	00	N
64	20230720	100212	57	100.00	KOSPI		통신업	N	N	N	N		N	1347	5	2	0.37	40911008	30552	12.06	1335	1350	1333	1744	940	1342	1339.06	5.16	0	-899	1375	1358	1344	1327	1313	1367	1336	576	402	500	960	1	1	115224531	1552	-20.72	2.31	12	0.03	-65.00	582.00	2240	20220719	-39.87	1275	20230103	5.65	1700	-20.76	20230216	1275	5.65	20230103	2230	-39.60	20220720	1275	5.65	20230103	0.56	N	006490	500	576 억		5940959	N	N	951	N	00	N
65	20230720	090213	57	100.00	KOSPI		통신업	N	N	N	N		N	1335	-7	5	-0.52	4230044	3168	1.25	1335	1336	1335	1744	940	1342	1335.24	5.16	0	515	1375	1358	1344	1327	1313	1367	1336	576	402	500	960	1	1	115224531	1538	-20.54	2.29	12	0.00	-65.00	582.00	2240	20220719	-40.40	1275	20230103	4.71	1700	-21.47	20230216	1275	4.71	20230103	2230	-40.13	20220720	1275	4.71	20230103	0.56	N	006490	500	576 억		5940959	N	N	951	N	00	N
66	20230719	160217	57	100.00	KOSPI		통신업	N	N	N	N		N	1342	-10	5	-0.74	339456113	252692	74.36	1332	1361	1330	1757	947	1352	1343.36	5.20	0	-51909	1384	1368	1354	1338	1324	1361	1331	576	405	500	970	1	1	115224531	1546	-20.65	2.31	12	0.22	-65.00	582.00	2240	20220719	-40.09	1275	20230103	5.25	1700	-21.06	20230216	1275	5.25	20230103	2240	-40.09	20220719	1275	5.25	20230103	0.56	N	006490	500	576 억		5989988	N	N	951	N	00	N
67	20230719	150215	57	100.00	KOSPI		통신업	N	N	N	N		N	1345	-7	5	-0.52	333561151	248302	73.07	1332	1361	1330	1757	947	1352	1343.37	5.20	0	-51482	1384	1368	1354	1338	1324	1361	1331	576	405	500	970	1	1	115224531	1550	-20.69	2.31	12	0.22	-65.00	582.00	2240	20220719	-39.96	1275	20230103	5.49	1700	-20.88	20230216	1275	5.49	20230103	2240	-39.96	20220719	1275	5.49	20230103	0.56	N	006490	500	576 억		5989988	N	N	1	N	00	N
68	20230719	140215	57	100.00	KOSPI		통신업	N	N	N	N		N	1350	-2	5	-0.15	259085052	192886	56.76	1332	1361	1330	1757	947	1352	1343.20	5.20	0	-23236	1384	1368	1354	1338	1324	1361	1331	576	405	500	970	1	1	115224531	1556	-20.77	2.32	12	0.17	-65.00	582.00	2240	20220719	-39.73	1275	20230103	5.88	1700	-20.59	20230216	1275	5.88	20230103	2240	-39.73	20220719	1275	5.88	20230103	0.56	N	006490	500	576 억		5989988	N	N	1	N	00	N
69	20230719	130214	57	100.00	KOSPI		통신업	N	N	N	N		N	1352	0	3	0.00	243700515	181491	53.41	1332	1361	1330	1757	947	1352	1342.77	5.20	0	-22309	1384	1368	1354	1338	1324	1361	1331	576	405	500	970	1	1	115224531	1558	-20.80	2.32	12	0.16	-65.00	582.00	2240	20220719	-39.64	1275	20230103	6.04	1700	-20.47	20230216	1275	6.04	20230103	2240	-39.64	20220719	1275	6.04	20230103	0.56	N	006490	500	576 억		5989988	N	N	1	N	00	N
70	20230719	120215	57	100.00	KOSPI		통신업	N	N	N	N		N	1350	-2	5	-0.15	229851573	171257	50.40	1332	1361	1330	1757	947	1352	1342.14	5.20	0	-22864	1384	1368	1354	1338	1324	1361	1331	576	405	500	970	1	1	115224531	1556	-20.77	2.32	12	0.15	-65.00	582.00	2240	20220719	-39.73	1275	20230103	5.88	1700	-20.59	20230216	1275	5.88	20230103	2240	-39.73	20220719	1275	5.88	20230103	0.56	N	006490	500	576 억		5989988	N	N	1	N	00	N
71	20230719	110215	57	100.00	KOSPI		통신업	N	N	N	N		N	1356	4	2	0.30	200954079	149921	44.12	1332	1361	1330	1757	947	1352	1340.40	5.20	0	-11215	1384	1368	1354	1338	1324	1361	1331	576	405	500	970	1	1	115224531	1562	-20.86	2.33	12	0.13	-65.00	582.00	2240	20220719	-39.46	1275	20230103	6.35	1700	-20.24	20230216	1275	6.35	20230103	2240	-39.46	20220719	1275	6.35	20230103	0.56	N	006490	500	576 억		5989988	N	N	1	N	00	N
72	20230719	100214	57	100.00	KOSPI		통신업	N	N	N	N		N	1345	-7	5	-0.52	150226867	112477	33.10	1332	1347	1330	1757	947	1352	1335.62	5.20	0	-13451	1384	1368	1354	1338	1324	1361	1331	576	405	500	970	1	1	115224531	1550	-20.69	2.31	12	0.10	-65.00	582.00	2240	20220719	-39.96	1275	20230103	5.49	1700	-20.88	20230216	1275	5.49	20230103	2240	-39.96	20220719	1275	5.49	20230103	0.56	N	006490	500	576 억		5989988	N	N	1	N	00	N
73	20230719	090215	57	100.00	KOSPI		통신업	N	N	N	N		N	1340	-12	5	-0.89	23624000	17734	5.22	1332	1340	1332	1757	947	1352	1332.13	5.20	0	3894	1384	1368	1354	1338	1324	1361	1331	576	405	500	970	1	1	115224531	1544	-20.62	2.30	12	0.02	-65.00	582.00	2240	20220719	-40.18	1275	20230103	5.10	1700	-21.18	20230216	1275	5.10	20230103	2240	-40.18	20220719	1275	5.10	20230103	0.56	N	006490	500	576 억		5989988	N	N	1	N	00	N
74	20230718	160214	57	100.00	KOSPI		통신업	N	N	N	N		N	1352	-17	5	-1.24	459100843	339820	167.18	1370	1370	1340	1779	959	1369	1351.01	5.25	0	-60988	1389	1379	1366	1356	1343	1384	1361	576	410	500	980	1	1	115224531	1558	-20.80	2.32	12	0.29	-65.00	582.00	2350	20220715	-42.47	1275	20230103	6.04	1700	-20.47	20230216	1275	6.04	20230103	2240	-39.64	20220719	1275	6.04	20230103	0.56	N	006490	500	576 억		6051777	N	N	1	N	00	N
75	20230718	150214	57	100.00	KOSPI		통신업	N	N	N	N		N	1347	-22	5	-1.61	447786570	331425	163.05	1370	1370	1340	1779	959	1369	1351.09	5.25	0	-58333	1389	1379	1366	1356	1343	1384	1361	576	410	500	980	1	1	115224531	1552	-20.72	2.31	12	0.29	-65.00	582.00	2350	20220715	-42.68	1275	20230103	5.65	1700	-20.76	20230216	1275	5.65	20230103	2240	-39.87	20220719	1275	5.65	20230103	0.56	N	006490	500	576 억		6051777	N	N	200	N	00	N
76	20230718	140212	57	100.00	KOSPI		통신업	N	N	N	N		N	1351	-18	5	-1.31	348043345	257293	126.58	1370	1370	1340	1779	959	1369	1352.71	5.25	0	-52219	1389	1379	1366	1356	1343	1384	1361	576	410	500	980	1	1	115224531	1557	-20.78	2.32	12	0.22	-65.00	582.00	2350	20220715	-42.51	1275	20230103	5.96	1700	-20.53	20230216	1275	5.96	20230103	2240	-39.69	20220719	1275	5.96	20230103	0.56	N	006490	500	576 억		6051777	N	N	200	N	00	N
77	20230718	130214	57	100.00	KOSPI		통신업	N	N	N	N		N	1356	-13	5	-0.95	259017527	191077	94.00	1370	1370	1349	1779	959	1369	1355.57	5.25	0	-44202	1389	1379	1366	1356	1343	1384	1361	576	410	500	980	1	1	115224531	1562	-20.86	2.33	12	0.17	-65.00	582.00	2350	20220715	-42.30	1275	20230103	6.35	1700	-20.24	20230216	1275	6.35	20230103	2240	-39.46	20220719	1275	6.35	20230103	0.56	N	006490	500	576 억		6051777	N	N	200	N	00	N
78	20230718	120214	57	100.00	KOSPI		통신업	N	N	N	N		N	1356	-13	5	-0.95	219600297	161906	79.65	1370	1370	1350	1779	959	1369	1356.34	5.25	0	-39498	1389	1379	1366	1356	1343	1384	1361	576	410	500	980	1	1	115224531	1562	-20.86	2.33	12	0.14	-65.00	582.00	2350	20220715	-42.30	1275	20230103	6.35	1700	-20.24	20230216	1275	6.35	20230103	2240	-39.46	20220719	1275	6.35	20230103	0.56	N	006490	500	576 억		6051777	N	N	200	N	00	N
79	20230718	110214	57	100.00	KOSPI		통신업	N	N	N	N		N	1355	-14	5	-1.02	178428826	131509	64.70	1370	1370	1350	1779	959	1369	1356.78	5.25	0	-27488	1389	1379	1366	1356	1343	1384	1361	576	410	500	980	1	1	115224531	1561	-20.85	2.33	12	0.11	-65.00	582.00	2350	20220715	-42.34	1275	20230103	6.27	1700	-20.29	20230216	1275	6.27	20230103	2240	-39.51	20220719	1275	6.27	20230103	0.56	N	006490	500	576 억		6051777	N	N	200	N	00	N
80	20230718	100213	57	100.00	KOSPI		통신업	N	N	N	N		N	1357	-12	5	-0.88	120092647	88409	43.49	1370	1370	1351	1779	959	1369	1358.38	5.25	0	-21724	1389	1379	1366	1356	1343	1384	1361	576	410	500	980	1	1	115224531	1564	-20.88	2.33	12	0.08	-65.00	582.00	2350	20220715	-42.26	1275	20230103	6.43	1700	-20.18	20230216	1275	6.43	20230103	2240	-39.42	20220719	1275	6.43	20230103	0.56	N	006490	500	576 억		6051777	N	N	200	N	00	N
81	20230718	090212	57	100.00	KOSPI		통신업	N	N	N	N		N	1370	1	2	0.07	1163130	849	0.42	1370	1370	1370	1779	959	1369	1370.00	5.25	0	-7	1389	1379	1366	1356	1343	1384	1361	576	410	500	980	1	1	115224531	1579	-21.08	2.35	12	0.00	-65.00	582.00	2350	20220715	-41.70	1275	20230103	7.45	1700	-19.41	20230216	1275	7.45	20230103	2240	-38.84	20220719	1275	7.45	20230103	0.56	N	006490	500	576 억		6051777	N	N	200	N	00	N
82	20230717	160214	57	100.00	KOSPI		통신업	N	N	N	N		N	1369	0	3	0.00	275589177	201563	53.56	1353	1376	1353	1779	959	1369	1367.26	5.23	0	27954	1431	1399	1365	1333	1299	1383	1317	576	410	500	980	1	1	115224531	1577	-21.06	2.35	12	0.17	-65.00	582.00	2350	20220715	-41.74	1275	20230103	7.37	1700	-19.47	20230216	1275	7.37	20230103	2240	-38.88	20220719	1275	7.37	20230103	0.57	N	006490	500	576 억		6023816	N	N	200	N	00	N
83	20230717	150213	57	100.00	KOSPI		통신업	N	N	N	N		N	1367	-2	5	-0.15	257538523	188362	50.05	1353	1376	1353	1779	959	1369	1367.25	5.23	0	26511	1431	1399	1365	1333	1299	1383	1317	576	410	500	980	1	1	115224531	1575	-21.03	2.35	12	0.16	-65.00	582.00	2350	20220715	-41.83	1275	20230103	7.22	1700	-19.59	20230216	1275	7.22	20230103	2240	-38.97	20220719	1275	7.22	20230103	0.57	N	006490	500	576 억		6023816	N	N	1144	N	00	N
84	20230717	140214	57	100.00	KOSPI		통신업	N	N	N	N		N	1369	0	3	0.00	223433173	163390	43.42	1353	1376	1353	1779	959	1369	1367.48	5.23	0	37394	1431	1399	1365	1333	1299	1383	1317	576	410	500	980	1	1	115224531	1577	-21.06	2.35	12	0.14	-65.00	582.00	2350	20220715	-41.74	1275	20230103	7.37	1700	-19.47	20230216	1275	7.37	20230103	2240	-38.88	20220719	1275	7.37	20230103	0.57	N	006490	500	576 억		6023816	N	N	1144	N	00	N
85	20230717	130212	57	100.00	KOSPI		통신업	N	N	N	N		N	1365	-4	5	-0.29	215905209	157883	41.96	1353	1376	1353	1779	959	1369	1367.50	5.23	0	36182	1431	1399	1365	1333	1299	1383	1317	576	410	500	980	1	1	115224531	1573	-21.00	2.35	12	0.14	-65.00	582.00	2350	20220715	-41.91	1275	20230103	7.06	1700	-19.71	20230216	1275	7.06	20230103	2240	-39.06	20220719	1275	7.06	20230103	0.57	N	006490	500	576 억		6023816	N	N	1144	N	00	N
86	20230717	120214	57	100.00	KOSPI		통신업	N	N	N	N		N	1367	-2	5	-0.15	177406280	129694	34.46	1353	1376	1353	1779	959	1369	1367.88	5.23	0	32322	1431	1399	1365	1333	1299	1383	1317	576	410	500	980	1	1	115224531	1575	-21.03	2.35	12	0.11	-65.00	582.00	2350	20220715	-41.83	1275	20230103	7.22	1700	-19.59	20230216	1275	7.22	20230103	2240	-38.97	20220719	1275	7.22	20230103	0.57	N	006490	500	576 억		6023816	N	N	1144	N	00	N
87	20230717	110212	57	100.00	KOSPI		통신업	N	N	N	N		N	1368	-1	5	-0.07	141342460	103317	27.46	1353	1376	1353	1779	959	1369	1368.05	5.23	0	38346	1431	1399	1365	1333	1299	1383	1317	576	410	500	980	1	1	115224531	1576	-21.05	2.35	12	0.09	-65.00	582.00	2350	20220715	-41.79	1275	20230103	7.29	1700	-19.53	20230216	1275	7.29	20230103	2240	-38.93	20220719	1275	7.29	20230103	0.57	N	006490	500	576 억		6023816	N	N	1144	N	00	N
88	20230717	100213	57	100.00	KOSPI		통신업	N	N	N	N		N	1368	-1	5	-0.07	66596566	48791	12.97	1353	1374	1353	1779	959	1369	1364.94	5.23	0	2617	1431	1399	1365	1333	1299	1383	1317	576	410	500	980	1	1	115224531	1576	-21.05	2.35	12	0.04	-65.00	582.00	2350	20220715	-41.79	1275	20230103	7.29	1700	-19.53	20230216	1275	7.29	20230103	2240	-38.93	20220719	1275	7.29	20230103	0.57	N	006490	500	576 억		6023816	N	N	1144	N	00	N
89	20230717	090213	57	100.00	KOSPI		통신업	N	N	N	N		N	1366	-3	5	-0.22	2439486	1803	0.48	1353	1367	1353	1779	959	1369	1353.01	5.23	0	493	1431	1399	1365	1333	1299	1383	1317	576	410	500	980	1	1	115224531	1574	-21.02	2.35	12	0.00	-65.00	582.00	2350	20220715	-41.87	1275	20230103	7.14	1700	-19.65	20230216	1275	7.14	20230103	2240	-39.02	20220719	1275	7.14	20230103	0.57	N	006490	500	576 억		6023816	N	N	1144	N	00	N
90	20230714	160211	57	100.00	KOSPI		통신업	N	N	N	N		N	1369	-3	5	-0.22	509958123	376312	129.95	1397	1397	1331	1783	961	1372	1355.15	5.28	0	-58276	1397	1384	1376	1363	1355	1380	1359	576	411	500	980	1	1	115224531	1577	-21.06	2.35	12	0.33	-65.00	582.00	2350	20220715	-41.74	1275	20230103	7.37	1700	-19.47	20230216	1275	7.37	20230103	2350	-41.74	20220715	1275	7.37	20230103	0.61	N	006490	500	576 억		6081000	N	N	1144	N	00	N
91	20230714	150213	57	100.00	KOSPI		통신업	N	N	N	N		N	1373	1	2	0.07	500858879	369665	127.65	1397	1397	1331	1783	961	1372	1354.90	5.28	0	-57025	1397	1384	1376	1363	1355	1380	1359	576	411	500	980	1	1	115224531	1582	-21.12	2.36	12	0.32	-65.00	582.00	2350	20220715	-41.57	1275	20230103	7.69	1700	-19.24	20230216	1275	7.69	20230103	2350	-41.57	20220715	1275	7.69	20230103	0.61	N	006490	500	576 억		6081000	N	N	1264	N	00	N
92	20230714	140212	57	100.00	KOSPI		통신업	N	N	N	N		N	1379	7	2	0.51	478744664	353535	122.08	1397	1397	1331	1783	961	1372	1354.16	5.28	0	-57676	1397	1384	1376	1363	1355	1380	1359	576	411	500	980	1	1	115224531	1589	-21.22	2.37	12	0.31	-65.00	582.00	2350	20220715	-41.32	1275	20230103	8.16	1700	-18.88	20230216	1275	8.16	20230103	2350	-41.32	20220715	1275	8.16	20230103	0.61	N	006490	500	576 억		6081000	N	N	1264	N	00	N
93	20230714	130211	57	100.00	KOSPI		통신업	N	N	N	N		N	1381	9	2	0.66	466451250	344607	119.00	1397	1397	1331	1783	961	1372	1353.57	5.28	0	-57769	1397	1384	1376	1363	1355	1380	1359	576	411	500	980	1	1	115224531	1591	-21.25	2.37	12	0.30	-65.00	582.00	2350	20220715	-41.23	1275	20230103	8.31	1700	-18.76	20230216	1275	8.31	20230103	2350	-41.23	20220715	1275	8.31	20230103	0.61	N	006490	500	576 억		6081000	N	N	1264	N	00	N
94	20230714	120212	57	100.00	KOSPI		통신업	N	N	N	N		N	1363	-9	5	-0.66	395956146	293188	101.24	1397	1397	1331	1783	961	1372	1350.52	5.28	0	-91906	1397	1384	1376	1363	1355	1380	1359	576	411	500	980	1	1	115224531	1571	-20.97	2.34	12	0.25	-65.00	582.00	2350	20220715	-42.00	1275	20230103	6.90	1700	-19.82	20230216	1275	6.90	20230103	2350	-42.00	20220715	1275	6.90	20230103	0.61	N	006490	500	576 억		6081000	N	N	1264	N	00	N
95	20230714	110211	57	100.00	KOSPI		통신업	N	N	N	N		N	1357	-15	5	-1.09	374556007	277446	95.81	1397	1397	1331	1783	961	1372	1350.01	5.28	0	-93614	1397	1384	1376	1363	1355	1380	1359	576	411	500	980	1	1	115224531	1564	-20.88	2.33	12	0.24	-65.00	582.00	2350	20220715	-42.26	1275	20230103	6.43	1700	-20.18	20230216	1275	6.43	20230103	2350	-42.26	20220715	1275	6.43	20230103	0.61	N	006490	500	576 억		6081000	N	N	1264	N	00	N
96	20230714	100213	57	100.00	KOSPI		통신업	N	N	N	N		N	1348	-24	5	-1.75	351518296	260399	89.92	1397	1397	1331	1783	961	1372	1349.92	5.28	0	-94924	1397	1384	1376	1363	1355	1380	1359	576	411	500	980	1	1	115224531	1553	-20.74	2.32	12	0.23	-65.00	582.00	2350	20220715	-42.64	1275	20230103	5.73	1700	-20.71	20230216	1275	5.73	20230103	2350	-42.64	20220715	1275	5.73	20230103	0.61	N	006490	500	576 억		6081000	N	N	1264	N	00	N
97	20230714	090213	57	100.00	KOSPI		통신업	N	N	N	N		N	1392	20	2	1.46	2553755	1833	0.63	1397	1397	1376	1783	961	1372	1393.21	5.28	0	218	1397	1384	1376	1363	1355	1380	1359	576	411	500	980	1	1	115224531	1604	-21.42	2.39	12	0.00	-65.00	582.00	2350	20220715	-40.77	1275	20230103	9.18	1700	-18.12	20230216	1275	9.18	20230103	2350	-40.77	20220715	1275	9.18	20230103	0.61	N	006490	500	576 억		6081000	N	N	1264	N	00	N
98	20230713	160211	57	100.00	KOSPI		통신업	N	N	N	N		N	1372	-2	5	-0.15	399108069	289572	60.30	1373	1389	1368	1786	962	1374	1378.27	5.30	0	-7467	1422	1398	1384	1360	1346	1391	1353	574	412	500	980	1	1	114895256	1576	-21.11	2.36	12	0.25	-65.00	582.00	2350	20220715	-41.62	1275	20230103	7.61	1700	-19.29	20230216	1275	7.61	20230103	2350	-41.62	20220715	1275	7.61	20230103	0.62	N	006490	500	574 억		6085938	N	N	1264	N	00	N
99	20230713	150210	57	100.00	KOSPI		통신업	N	N	N	N		N	1374	0	3	0.00	348126615	252413	52.56	1373	1389	1368	1786	962	1374	1379.19	5.30	0	3500	1422	1398	1384	1360	1346	1391	1353	574	412	500	980	1	1	114895256	1579	-21.14	2.36	12	0.22	-65.00	582.00	2350	20220715	-41.53	1275	20230103	7.76	1700	-19.18	20230216	1275	7.76	20230103	2350	-41.53	20220715	1275	7.76	20230103	0.62	N	006490	500	574 억		6085938	N	N	596	N	00	N
100	20230713	140210	57	100.00	KOSPI		통신업	N	N	N	N		N	1379	5	2	0.36	303077756	219653	45.74	1373	1389	1368	1786	962	1374	1379.80	5.30	0	18688	1422	1398	1384	1360	1346	1391	1353	574	412	500	980	1	1	114895256	1584	-21.22	2.37	12	0.19	-65.00	582.00	2350	20220715	-41.32	1275	20230103	8.16	1700	-18.88	20230216	1275	8.16	20230103	2350	-41.32	20220715	1275	8.16	20230103	0.62	N	006490	500	574 억		6085938	N	N	596	N	00	N
101	20230713	130211	57	100.00	KOSPI		통신업	N	N	N	N		N	1383	9	2	0.66	276238536	200211	41.69	1373	1389	1368	1786	962	1374	1379.74	5.30	0	27376	1422	1398	1384	1360	1346	1391	1353	574	412	500	980	1	1	114895256	1589	-21.28	2.38	12	0.17	-65.00	582.00	2350	20220715	-41.15	1275	20230103	8.47	1700	-18.65	20230216	1275	8.47	20230103	2350	-41.15	20220715	1275	8.47	20230103	0.62	N	006490	500	574 억		6085938	N	N	596	N	00	N
102	20230713	120209	57	100.00	KOSPI		통신업	N	N	N	N		N	1387	13	2	0.95	253918455	184082	38.33	1373	1389	1368	1786	962	1374	1379.38	5.30	0	30266	1422	1398	1384	1360	1346	1391	1353	574	412	500	980	1	1	114895256	1594	-21.34	2.38	12	0.16	-65.00	582.00	2350	20220715	-40.98	1275	20230103	8.78	1700	-18.41	20230216	1275	8.78	20230103	2350	-40.98	20220715	1275	8.78	20230103	0.62	N	006490	500	574 억		6085938	N	N	596	N	00	N
103	20230713	110212	57	100.00	KOSPI		통신업	N	N	N	N		N	1379	5	2	0.36	218169691	158240	32.95	1373	1389	1368	1786	962	1374	1378.73	5.30	0	26315	1422	1398	1384	1360	1346	1391	1353	574	412	500	980	1	1	114895256	1584	-21.22	2.37	12	0.14	-65.00	582.00	2350	20220715	-41.32	1275	20230103	8.16	1700	-18.88	20230216	1275	8.16	20230103	2350	-41.32	20220715	1275	8.16	20230103	0.62	N	006490	500	574 억		6085938	N	N	596	N	00	N
104	20230713	100212	57	100.00	KOSPI		통신업	N	N	N	N		N	1381	7	2	0.51	128300087	93189	19.41	1373	1388	1368	1786	962	1374	1376.77	5.30	0	19159	1422	1398	1384	1360	1346	1391	1353	574	412	500	980	1	1	114895256	1587	-21.25	2.37	12	0.08	-65.00	582.00	2350	20220715	-41.23	1275	20230103	8.31	1700	-18.76	20230216	1275	8.31	20230103	2350	-41.23	20220715	1275	8.31	20230103	0.62	N	006490	500	574 억		6085938	N	N	596	N	00	N
105	20230713	090159	57	100.00	KOSPI		통신업	N	N	N	N		N	1388	14	2	1.02	22680328	16506	3.44	1373	1388	1373	1786	962	1374	1374.07	5.30	0	1440	1422	1398	1384	1360	1346	1391	1353	574	412	500	980	1	1	114895256	1595	-21.35	2.38	12	0.01	-65.00	582.00	2350	20220715	-40.94	1275	20230103	8.86	1700	-18.35	20230216	1275	8.86	20230103	2350	-40.94	20220715	1275	8.86	20230103	0.62	N	006490	500	574 억		6085938	N	N	596	N	00	N
106	20230712	160209	57	100.00	KOSPI		통신업	N	N	N	N		N	1374	-34	5	-2.41	664434954	480169	52.74	1408	1408	1370	1830	986	1408	1383.75	5.37	0	-79420	1532	1470	1433	1371	1334	1451	1352	574	422	500	1010	1	1	114895256	1579	-21.14	2.36	12	0.42	-65.00	582.00	2350	20220715	-41.53	1275	20230103	7.76	1700	-19.18	20230216	1275	7.76	20230103	2350	-41.53	20220715	1275	7.76	20230103	0.62	N	006490	500	574 억		6166286	N	N	596	N	00	N
107	20230712	150209	57	100.00	KOSPI		통신업	N	N	N	N		N	1395	-13	5	-0.92	629309191	454733	49.95	1408	1408	1370	1830	986	1408	1383.91	5.37	0	-74303	1532	1470	1433	1371	1334	1451	1352	574	422	500	1010	1	1	114895256	1603	-21.46	2.40	12	0.40	-65.00	582.00	2350	20220715	-40.64	1275	20230103	9.41	1700	-17.94	20230216	1275	9.41	20230103	2350	-40.64	20220715	1275	9.41	20230103	0.62	N	006490	500	574 억		6166286	N	N	656	N	00	N
108	20230712	140208	57	100.00	KOSPI		통신업	N	N	N	N		N	1381	-27	5	-1.92	447062518	322514	35.42	1408	1408	1376	1830	986	1408	1386.18	5.37	0	-33617	1532	1470	1433	1371	1334	1451	1352	574	422	500	1010	1	1	114895256	1587	-21.25	2.37	12	0.28	-65.00	582.00	2350	20220715	-41.23	1275	20230103	8.31	1700	-18.76	20230216	1275	8.31	20230103	2350	-41.23	20220715	1275	8.31	20230103	0.62	N	006490	500	574 억		6166286	N	N	656	N	00	N
109	20230712	130209	57	100.00	KOSPI		통신업	N	N	N	N		N	1385	-23	5	-1.63	347552493	250556	27.52	1408	1408	1376	1830	986	1408	1387.13	5.37	0	-2666	1532	1470	1433	1371	1334	1451	1352	574	422	500	1010	1	1	114895256	1591	-21.31	2.38	12	0.22	-65.00	582.00	2350	20220715	-41.06	1275	20230103	8.63	1700	-18.53	20230216	1275	8.63	20230103	2350	-41.06	20220715	1275	8.63	20230103	0.62	N	006490	500	574 억		6166286	N	N	656	N	00	N
110	20230712	120209	57	100.00	KOSPI		통신업	N	N	N	N		N	1390	-18	5	-1.28	332531817	239724	26.33	1408	1408	1376	1830	986	1408	1387.14	5.37	0	1619	1532	1470	1433	1371	1334	1451	1352	574	422	500	1010	1	1	114895256	1597	-21.38	2.39	12	0.21	-65.00	582.00	2350	20220715	-40.85	1275	20230103	9.02	1700	-18.24	20230216	1275	9.02	20230103	2350	-40.85	20220715	1275	9.02	20230103	0.62	N	006490	500	574 억		6166286	N	N	656	N	00	N
111	20230712	110209	57	100.00	KOSPI		통신업	N	N	N	N		N	1381	-27	5	-1.92	291699568	210235	23.09	1408	1408	1376	1830	986	1408	1387.49	5.37	0	15981	1532	1470	1433	1371	1334	1451	1352	574	422	500	1010	1	1	114895256	1587	-21.25	2.37	12	0.18	-65.00	582.00	2350	20220715	-41.23	1275	20230103	8.31	1700	-18.76	20230216	1275	8.31	20230103	2350	-41.23	20220715	1275	8.31	20230103	0.62	N	006490	500	574 억		6166286	N	N	656	N	00	N
112	20230712	100211	57	100.00	KOSPI		통신업	N	N	N	N		N	1384	-24	5	-1.70	222990360	160527	17.63	1408	1408	1376	1830	986	1408	1389.11	5.37	0	18240	1532	1470	1433	1371	1334	1451	1352	574	422	500	1010	1	1	114895256	1590	-21.29	2.38	12	0.14	-65.00	582.00	2350	20220715	-41.11	1275	20230103	8.55	1700	-18.59	20230216	1275	8.55	20230103	2350	-41.11	20220715	1275	8.55	20230103	0.62	N	006490	500	574 억		6166286	N	N	656	N	00	N
113	20230712	090210	57	100.00	KOSPI		통신업	N	N	N	N		N	1408	0	3	0.00	4132478	2935	0.32	1408	1408	1407	1830	986	1408	1408.00	5.37	0	991	1532	1470	1433	1371	1334	1451	1352	574	422	500	1010	1	1	114895256	1618	-21.66	2.42	12	0.00	-65.00	582.00	2350	20220715	-40.09	1275	20230103	10.43	1700	-17.18	20230216	1275	10.43	20230103	2350	-40.09	20220715	1275	10.43	20230103	0.62	N	006490	500	574 억		6166286	N	N	656	N	00	N
114	20230711	160208	57	100.00	KOSPI		통신업	N	N	N	N		N	1408	-6	5	-0.42	1293784949	903733	347.42	1424	1495	1396	1838	990	1414	1431.60	5.51	0	-146753	1448	1431	1404	1387	1360	1439	1395	574	424	500	1010	1	1	114895256	1618	-21.66	2.42	12	0.79	-65.00	582.00	2350	20220715	-40.09	1275	20230103	10.43	1700	-17.18	20230216	1275	10.43	20230103	2350	-40.09	20220715	1275	10.43	20230103	0.64	N	006490	500	574 억		6325541	N	N	656	N	00	N
115	20230711	150207	57	100.00	KOSPI		통신업	N	N	N	N		N	1411	-3	5	-0.21	1252783593	874622	336.23	1424	1495	1396	1838	990	1414	1432.37	5.51	0	-143845	1448	1431	1404	1387	1360	1439	1395	574	424	500	1010	1	1	114895256	1621	-21.71	2.42	12	0.76	-65.00	582.00	2350	20220715	-39.96	1275	20230103	10.67	1700	-17.00	20230216	1275	10.67	20230103	2350	-39.96	20220715	1275	10.67	20230103	0.64	N	006490	500	574 억		6325541	N	N	0	N	00	N
116	20230711	140207	57	100.00	KOSPI		통신업	N	N	N	N		N	1426	12	2	0.85	666054546	463007	177.99	1424	1482	1396	1838	990	1414	1438.54	5.51	0	-94195	1448	1431	1404	1387	1360	1439	1395	574	424	500	1010	1	1	114895256	1638	-21.94	2.45	12	0.40	-65.00	582.00	2350	20220715	-39.32	1275	20230103	11.84	1700	-16.12	20230216	1275	11.84	20230103	2350	-39.32	20220715	1275	11.84	20230103	0.64	N	006490	500	574 억		6325541	N	N	0	N	00	N
117	20230711	130207	57	100.00	KOSPI		통신업	N	N	N	N		N	1402	-12	5	-0.85	225752244	158404	60.89	1424	1451	1396	1838	990	1414	1425.17	5.51	0	-43095	1448	1431	1404	1387	1360	1439	1395	574	424	500	1010	1	1	114895256	1611	-21.57	2.41	12	0.14	-65.00	582.00	2350	20220715	-40.34	1275	20230103	9.96	1700	-17.53	20230216	1275	9.96	20230103	2350	-40.34	20220715	1275	9.96	20230103	0.64	N	006490	500	574 억		6325541	N	N	0	N	00	N
118	20230711	120208	57	100.00	KOSPI		통신업	N	N	N	N		N	1408	-6	5	-0.42	191954846	134279	51.62	1424	1451	1400	1838	990	1414	1429.52	5.51	0	-35266	1448	1431	1404	1387	1360	1439	1395	574	424	500	1010	1	1	114895256	1618	-21.66	2.42	12	0.12	-65.00	582.00	2350	20220715	-40.09	1275	20230103	10.43	1700	-17.18	20230216	1275	10.43	20230103	2350	-40.09	20220715	1275	10.43	20230103	0.64	N	006490	500	574 억		6325541	N	N	0	N	00	N
119	20230711	110209	57	100.00	KOSPI		통신업	N	N	N	N		N	1413	-1	5	-0.07	154047431	107321	41.26	1424	1451	1400	1838	990	1414	1435.39	5.51	0	-28060	1448	1431	1404	1387	1360	1439	1395	574	424	500	1010	1	1	114895256	1623	-21.74	2.43	12	0.09	-65.00	582.00	2350	20220715	-39.87	1275	20230103	10.82	1700	-16.88	20230216	1275	10.82	20230103	2350	-39.87	20220715	1275	10.82	20230103	0.64	N	006490	500	574 억		6325541	N	N	0	N	00	N
120	20230711	100209	57	100.00	KOSPI		통신업	N	N	N	N		N	1438	24	2	1.70	90616578	62939	24.20	1424	1451	1414	1838	990	1414	1439.75	5.51	0	-18008	1448	1431	1404	1387	1360	1439	1395	574	424	500	1010	1	1	114895256	1652	-22.12	2.47	12	0.05	-65.00	582.00	2350	20220715	-38.81	1275	20230103	12.78	1700	-15.41	20230216	1275	12.78	20230103	2350	-38.81	20220715	1275	12.78	20230103	0.64	N	006490	500	574 억		6325541	N	N	0	N	00	N
121	20230711	090208	57	100.00	KOSPI		통신업	N	N	N	N		N	1415	1	2	0.07	2981469	2102	0.81	1424	1424	1414	1838	990	1414	1418.40	5.51	0	-304	1448	1431	1404	1387	1360	1439	1395	574	424	500	1010	1	1	114895256	1626	-21.77	2.43	12	0.00	-65.00	582.00	2350	20220715	-39.79	1275	20230103	10.98	1700	-16.76	20230216	1275	10.98	20230103	2350	-39.79	20220715	1275	10.98	20230103	0.64	N	006490	500	574 억		6325541	N	N	0	N	00	N
122	20230710	160208	57	100.00	KOSPI		통신업	N	N	N	N		N	1414	18	2	1.29	366167897	260073	77.74	1396	1421	1377	1814	978	1396	1407.94	5.51	0	-19749	1534	1464	1415	1345	1296	1500	1381	574	418	500	1000	1	1	114895256	1625	-21.75	2.43	12	0.23	-65.00	582.00	2350	20220715	-39.83	1275	20230103	10.90	1700	-16.82	20230216	1275	10.90	20230103	2350	-39.83	20220715	1275	10.90	20230103	0.68	N	006490	500	574 억		6335174	N	N	331	N	00	N
123	20230710	150207	57	100.00	KOSPI		통신업	N	N	N	N		N	1412	16	2	1.15	350956443	249304	74.52	1396	1421	1377	1814	978	1396	1407.74	5.51	0	-17394	1534	1464	1415	1345	1296	1500	1381	574	418	500	1000	1	1	114895256	1622	-21.72	2.43	12	0.22	-65.00	582.00	2350	20220715	-39.91	1275	20230103	10.75	1700	-16.94	20230216	1275	10.75	20230103	2350	-39.91	20220715	1275	10.75	20230103	0.68	N	006490	500	574 억		6335174	N	N	331	N	00	N
124	20230710	140206	57	100.00	KOSPI		통신업	N	N	N	N		N	1420	24	2	1.72	288598874	205118	61.32	1396	1421	1377	1814	978	1396	1406.99	5.51	0	-2754	1534	1464	1415	1345	1296	1500	1381	574	418	500	1000	1	1	114895256	1632	-21.85	2.44	12	0.18	-65.00	582.00	2350	20220715	-39.57	1275	20230103	11.37	1700	-16.47	20230216	1275	11.37	20230103	2350	-39.57	20220715	1275	11.37	20230103	0.68	N	006490	500	574 억		6335174	N	N	331	N	00	N
125	20230710	130205	57	100.00	KOSPI		통신업	N	N	N	N		N	1407	11	2	0.79	200676558	143061	42.76	1396	1421	1377	1814	978	1396	1402.73	5.51	0	-1554	1534	1464	1415	1345	1296	1500	1381	574	418	500	1000	1	1	114895256	1617	-21.65	2.42	12	0.12	-65.00	582.00	2350	20220715	-40.13	1275	20230103	10.35	1700	-17.24	20230216	1275	10.35	20230103	2350	-40.13	20220715	1275	10.35	20230103	0.68	N	006490	500	574 억		6335174	N	N	331	N	00	N
126	20230710	120208	57	100.00	KOSPI		통신업	N	N	N	N		N	1409	13	2	0.93	142676120	101977	30.48	1396	1421	1377	1814	978	1396	1399.10	5.51	0	-3427	1534	1464	1415	1345	1296	1500	1381	574	418	500	1000	1	1	114895256	1619	-21.68	2.42	12	0.09	-65.00	582.00	2350	20220715	-40.04	1275	20230103	10.51	1700	-17.12	20230216	1275	10.51	20230103	2350	-40.04	20220715	1275	10.51	20230103	0.68	N	006490	500	574 억		6335174	N	N	331	N	00	N
127	20230710	110208	57	100.00	KOSPI		통신업	N	N	N	N		N	1404	8	2	0.57	121039800	86573	25.88	1396	1421	1377	1814	978	1396	1398.12	5.51	0	-11346	1534	1464	1415	1345	1296	1500	1381	574	418	500	1000	1	1	114895256	1613	-21.60	2.41	12	0.08	-65.00	582.00	2350	20220715	-40.26	1275	20230103	10.12	1700	-17.41	20230216	1275	10.12	20230103	2350	-40.26	20220715	1275	10.12	20230103	0.68	N	006490	500	574 억		6335174	N	N	331	N	00	N
128	20230710	100207	57	100.00	KOSPI		통신업	N	N	N	N		N	1407	11	2	0.79	52822398	37984	11.35	1396	1421	1377	1814	978	1396	1390.65	5.51	0	-2230	1534	1464	1415	1345	1296	1500	1381	574	418	500	1000	1	1	114895256	1617	-21.65	2.42	12	0.03	-65.00	582.00	2350	20220715	-40.13	1275	20230103	10.35	1700	-17.24	20230216	1275	10.35	20230103	2350	-40.13	20220715	1275	10.35	20230103	0.68	N	006490	500	574 억		6335174	N	N	331	N	00	N
129	20230710	090207	57	100.00	KOSPI		통신업	N	N	N	N		N	1414	18	2	1.29	3965202	2840	0.85	1396	1421	1396	1814	978	1396	1396.20	5.51	0	644	1534	1464	1415	1345	1296	1500	1381	574	418	500	1000	1	1	114895256	1625	-21.75	2.43	12	0.00	-65.00	582.00	2350	20220715	-39.83	1275	20230103	10.90	1700	-16.82	20230216	1275	10.90	20230103	2350	-39.83	20220715	1275	10.90	20230103	0.68	N	006490	500	574 억		6335174	N	N	331	N	00	N
130	20230707	160205	57	100.00	KOSPI		통신업	N	N	N	N		N	1396	3	2	0.22	467126766	334410	94.72	1366	1485	1366	1810	976	1393	1396.87	5.56	0	-50794	1473	1432	1410	1369	1347	1422	1359	574	417	500	1000	1	1	114895256	1604	-21.48	2.40	12	0.29	-65.00	582.00	2350	20220715	-40.60	1275	20230103	9.49	1700	-17.88	20230216	1275	9.49	20230103	2350	-40.60	20220715	1275	9.49	20230103	0.70	N	006490	500	574 억		6388727	N	N	331	N	00	N
131	20230707	150207	57	100.00	KOSPI		통신업	N	N	N	N		N	1397	4	2	0.29	426448227	305271	86.47	1366	1485	1366	1810	976	1393	1396.95	5.56	0	-53412	1473	1432	1410	1369	1347	1422	1359	574	417	500	1000	1	1	114895256	1605	-21.49	2.40	12	0.27	-65.00	582.00	2350	20220715	-40.55	1275	20230103	9.57	1700	-17.82	20230216	1275	9.57	20230103	2350	-40.55	20220715	1275	9.57	20230103	0.70	N	006490	500	574 억		6388727	N	N	20	N	00	N
132	20230707	140209	57	100.00	KOSPI		통신업	N	N	N	N		N	1394	1	2	0.07	402658266	288222	81.64	1366	1485	1366	1810	976	1393	1397.04	5.56	0	-45539	1473	1432	1410	1369	1347	1422	1359	574	417	500	1000	1	1	114895256	1602	-21.45	2.40	12	0.25	-65.00	582.00	2350	20220715	-40.68	1275	20230103	9.33	1700	-18.00	20230216	1275	9.33	20230103	2350	-40.68	20220715	1275	9.33	20230103	0.70	N	006490	500	574 억		6388727	N	N	20	N	00	N
133	20230707	130208	57	100.00	KOSPI		통신업	N	N	N	N		N	1406	13	2	0.93	360656864	258226	73.14	1366	1485	1366	1810	976	1393	1396.67	5.56	0	-39196	1473	1432	1410	1369	1347	1422	1359	574	417	500	1000	1	1	114895256	1615	-21.63	2.42	12	0.22	-65.00	582.00	2350	20220715	-40.17	1275	20230103	10.27	1700	-17.29	20230216	1275	10.27	20230103	2350	-40.17	20220715	1275	10.27	20230103	0.70	N	006490	500	574 억		6388727	N	N	20	N	00	N
134	20230707	120207	57	100.00	KOSPI		통신업	N	N	N	N		N	1393	0	3	0.00	320865280	229846	65.10	1366	1485	1366	1810	976	1393	1396.00	5.56	0	-31717	1473	1432	1410	1369	1347	1422	1359	574	417	500	1000	1	1	114895256	1600	-21.43	2.39	12	0.20	-65.00	582.00	2350	20220715	-40.72	1275	20230103	9.25	1700	-18.06	20230216	1275	9.25	20230103	2350	-40.72	20220715	1275	9.25	20230103	0.70	N	006490	500	574 억		6388727	N	N	20	N	00	N
135	20230707	110207	57	100.00	KOSPI		통신업	N	N	N	N		N	1387	-6	5	-0.43	282152638	201905	57.19	1366	1485	1366	1810	976	1393	1397.45	5.56	0	-27913	1473	1432	1410	1369	1347	1422	1359	574	417	500	1000	1	1	114895256	1594	-21.34	2.38	12	0.18	-65.00	582.00	2350	20220715	-40.98	1275	20230103	8.78	1700	-18.41	20230216	1275	8.78	20230103	2350	-40.98	20220715	1275	8.78	20230103	0.70	N	006490	500	574 억		6388727	N	N	20	N	00	N
136	20230707	100208	57	100.00	KOSPI		통신업	N	N	N	N		N	1383	-10	5	-0.72	249045941	178027	50.42	1366	1485	1366	1810	976	1393	1398.92	5.56	0	-12755	1473	1432	1410	1369	1347	1422	1359	574	417	500	1000	1	1	114895256	1589	-21.28	2.38	12	0.15	-65.00	582.00	2350	20220715	-41.15	1275	20230103	8.47	1700	-18.65	20230216	1275	8.47	20230103	2350	-41.15	20220715	1275	8.47	20230103	0.70	N	006490	500	574 억		6388727	N	N	20	N	00	N
137	20230707	090206	57	100.00	KOSPI		통신업	N	N	N	N		N	1381	-12	5	-0.86	38165195	27902	7.90	1366	1381	1366	1810	976	1393	1367.83	5.56	0	8915	1473	1432	1410	1369	1347	1422	1359	574	417	500	1000	1	1	114895256	1587	-21.25	2.37	12	0.02	-65.00	582.00	2350	20220715	-41.23	1275	20230103	8.31	1700	-18.76	20230216	1275	8.31	20230103	2350	-41.23	20220715	1275	8.31	20230103	0.70	N	006490	500	574 억		6388727	N	N	20	N	00	N
138	20230706	160205	57	100.00	KOSPI		통신업	N	N	N	N		N	1393	-52	5	-3.60	495405764	352942	103.35	1446	1451	1388	1878	1012	1445	1403.68	5.64	0	-88620	1504	1474	1450	1420	1396	1462	1408	574	433	500	1040	1	1	114895256	1600	-21.43	2.39	12	0.31	-65.00	582.00	2350	20220715	-40.72	1275	20230103	9.25	1700	-18.06	20230216	1275	9.25	20230103	2350	-40.72	20220715	1275	9.25	20230103	0.73	N	006490	500	574 억		6478752	N	N	20	N	00	N
139	20230706	150207	57	100.00	KOSPI		통신업	N	N	N	N		N	1388	-57	5	-3.94	462889801	329588	96.51	1446	1451	1388	1878	1012	1445	1404.45	5.64	0	-83934	1504	1474	1450	1420	1396	1462	1408	574	433	500	1040	1	1	114895256	1595	-21.35	2.38	12	0.29	-65.00	582.00	2350	20220715	-40.94	1275	20230103	8.86	1700	-18.35	20230216	1275	8.86	20230103	2350	-40.94	20220715	1275	8.86	20230103	0.73	N	006490	500	574 억		6478752	N	N	0	N	00	N
140	20230706	140206	57	100.00	KOSPI		통신업	N	N	N	N		N	1401	-44	5	-3.04	401180206	285300	83.54	1446	1451	1388	1878	1012	1445	1406.17	5.64	0	-76993	1504	1474	1450	1420	1396	1462	1408	574	433	500	1040	1	1	114895256	1610	-21.55	2.41	12	0.25	-65.00	582.00	2350	20220715	-40.38	1275	20230103	9.88	1700	-17.59	20230216	1275	9.88	20230103	2350	-40.38	20220715	1275	9.88	20230103	0.73	N	006490	500	574 억		6478752	N	N	0	N	00	N
141	20230706	130206	57	100.00	KOSPI		통신업	N	N	N	N		N	1397	-48	5	-3.32	321851528	228357	66.87	1446	1451	1395	1878	1012	1445	1409.42	5.64	0	-68886	1504	1474	1450	1420	1396	1462	1408	574	433	500	1040	1	1	114895256	1605	-21.49	2.40	12	0.20	-65.00	582.00	2350	20220715	-40.55	1275	20230103	9.57	1700	-17.82	20230216	1275	9.57	20230103	2350	-40.55	20220715	1275	9.57	20230103	0.73	N	006490	500	574 억		6478752	N	N	0	N	00	N
142	20230706	120206	57	100.00	KOSPI		통신업	N	N	N	N		N	1400	-45	5	-3.11	253825924	179792	52.65	1446	1451	1395	1878	1012	1445	1411.78	5.64	0	-51368	1504	1474	1450	1420	1396	1462	1408	574	433	500	1040	1	1	114895256	1609	-21.54	2.41	12	0.16	-65.00	582.00	2350	20220715	-40.43	1275	20230103	9.80	1700	-17.65	20230216	1275	9.80	20230103	2350	-40.43	20220715	1275	9.80	20230103	0.73	N	006490	500	574 억		6478752	N	N	0	N	00	N
143	20230706	110207	57	100.00	KOSPI		통신업	N	N	N	N		N	1406	-39	5	-2.70	165136049	116441	34.10	1446	1451	1402	1878	1012	1445	1418.20	5.64	0	-41534	1504	1474	1450	1420	1396	1462	1408	574	433	500	1040	1	1	114895256	1615	-21.63	2.42	12	0.10	-65.00	582.00	2350	20220715	-40.17	1275	20230103	10.27	1700	-17.29	20230216	1275	10.27	20230103	2350	-40.17	20220715	1275	10.27	20230103	0.73	N	006490	500	574 억		6478752	N	N	0	N	00	N
144	20230706	100206	57	100.00	KOSPI		통신업	N	N	N	N		N	1413	-32	5	-2.21	109885057	77208	22.61	1446	1451	1406	1878	1012	1445	1423.23	5.64	0	-35213	1504	1474	1450	1420	1396	1462	1408	574	433	500	1040	1	1	114895256	1623	-21.74	2.43	12	0.07	-65.00	582.00	2350	20220715	-39.87	1275	20230103	10.82	1700	-16.88	20230216	1275	10.82	20230103	2350	-39.87	20220715	1275	10.82	20230103	0.73	N	006490	500	574 억		6478752	N	N	0	N	00	N
145	20230706	090206	57	100.00	KOSPI		통신업	N	N	N	N		N	1440	-5	5	-0.35	25588302	17723	5.19	1446	1451	1440	1878	1012	1445	1443.79	5.64	0	-16515	1504	1474	1450	1420	1396	1462	1408	574	433	500	1040	1	1	114895256	1654	-22.15	2.47	12	0.02	-65.00	582.00	2350	20220715	-38.72	1275	20230103	12.94	1700	-15.29	20230216	1275	12.94	20230103	2350	-38.72	20220715	1275	12.94	20230103	0.73	N	006490	500	574 억		6478752	N	N	0	N	00	N
146	20230705	160206	57	100.00	KOSPI		통신업	N	N	N	N		N	1445	-16	5	-1.10	487765581	338310	92.73	1461	1480	1426	1899	1023	1461	1441.76	5.74	0	-70519	1519	1490	1470	1441	1421	1480	1431	570	438	500	1050	1	1	114082776	1648	-22.23	2.48	12	0.30	-65.00	582.00	2350	20220715	-38.51	1275	20230103	13.33	1700	-15.00	20230216	1275	13.33	20230103	2350	-38.51	20220715	1275	13.33	20230103	0.73	N	006490	500	570 억		6549477	N	N	0	N	00	N
147	20230705	150205	57	100.00	KOSPI		통신업	N	N	N	N		N	1435	-26	5	-1.78	438794982	304187	83.38	1461	1480	1426	1899	1023	1461	1442.52	5.74	0	-73257	1519	1490	1470	1441	1421	1480	1431	570	438	500	1050	1	1	114082776	1637	-22.08	2.47	12	0.27	-65.00	582.00	2350	20220715	-38.94	1275	20230103	12.55	1700	-15.59	20230216	1275	12.55	20230103	2350	-38.94	20220715	1275	12.55	20230103	0.73	N	006490	500	570 억		6549477	N	N	0	N	00	N
148	20230705	140204	57	100.00	KOSPI		통신업	N	N	N	N		N	1434	-27	5	-1.85	344979696	238618	65.41	1461	1480	1431	1899	1023	1461	1445.74	5.74	0	-70580	1519	1490	1470	1441	1421	1480	1431	570	438	500	1050	1	1	114082776	1636	-22.06	2.46	12	0.21	-65.00	582.00	2350	20220715	-38.98	1275	20230103	12.47	1700	-15.65	20230216	1275	12.47	20230103	2350	-38.98	20220715	1275	12.47	20230103	0.73	N	006490	500	570 억		6549477	N	N	0	N	00	N
149	20230705	130204	57	100.00	KOSPI		통신업	N	N	N	N		N	1433	-28	5	-1.92	305311324	210980	57.83	1461	1480	1431	1899	1023	1461	1447.11	5.74	0	-76866	1519	1490	1470	1441	1421	1480	1431	570	438	500	1050	1	1	114082776	1635	-22.05	2.46	12	0.18	-65.00	582.00	2350	20220715	-39.02	1275	20230103	12.39	1700	-15.71	20230216	1275	12.39	20230103	2350	-39.02	20220715	1275	12.39	20230103	0.73	N	006490	500	570 억		6549477	N	N	0	N	00	N
150	20230705	120205	57	100.00	KOSPI		통신업	N	N	N	N		N	1438	-23	5	-1.57	216486486	149169	40.89	1461	1480	1435	1899	1023	1461	1451.28	5.74	0	-69151	1519	1490	1470	1441	1421	1480	1431	570	438	500	1050	1	1	114082776	1641	-22.12	2.47	12	0.13	-65.00	582.00	2350	20220715	-38.81	1275	20230103	12.78	1700	-15.41	20230216	1275	12.78	20230103	2350	-38.81	20220715	1275	12.78	20230103	0.73	N	006490	500	570 억		6549477	N	N	0	N	00	N
151	20230705	110205	57	100.00	KOSPI		통신업	N	N	N	N		N	1446	-15	5	-1.03	139254031	95594	26.20	1461	1480	1440	1899	1023	1461	1456.72	5.74	0	-39368	1519	1490	1470	1441	1421	1480	1431	570	438	500	1050	1	1	114082776	1650	-22.25	2.48	12	0.08	-65.00	582.00	2350	20220715	-38.47	1275	20230103	13.41	1700	-14.94	20230216	1275	13.41	20230103	2350	-38.47	20220715	1275	13.41	20230103	0.73	N	006490	500	570 억		6549477	N	N	0	N	00	N
152	20230705	100205	57	100.00	KOSPI		통신업	N	N	N	N		N	1446	-15	5	-1.03	115159623	78912	21.63	1461	1480	1440	1899	1023	1461	1459.34	5.74	0	-35339	1519	1490	1470	1441	1421	1480	1431	570	438	500	1050	1	1	114082776	1650	-22.25	2.48	12	0.07	-65.00	582.00	2350	20220715	-38.47	1275	20230103	13.41	1700	-14.94	20230216	1275	13.41	20230103	2350	-38.47	20220715	1275	13.41	20230103	0.73	N	006490	500	570 억		6549477	N	N	0	N	00	N
153	20230705	090204	57	100.00	KOSPI		통신업	N	N	N	N		N	1479	18	2	1.23	35577566	24262	6.65	1461	1480	1461	1899	1023	1461	1466.39	5.74	0	-6225	1519	1490	1470	1441	1421	1480	1431	570	438	500	1050	1	1	114082776	1687	-22.75	2.54	12	0.02	-65.00	582.00	2350	20220715	-37.06	1275	20230103	16.00	1700	-13.00	20230216	1275	16.00	20230103	2350	-37.06	20220715	1275	16.00	20230103	0.73	N	006490	500	570 억		6549477	N	N	0	N	00	N
154	20230704	160203	57	100.00	KOSPI		통신업	N	N	N	N		N	1461	-35	5	-2.34	529206766	360264	75.87	1466	1499	1450	1944	1048	1496	1469.01	5.79	0	-58894	1598	1546	1518	1466	1438	1533	1453	570	448	500	1070	1	1	114082776	1667	-22.48	2.51	12	0.32	-65.00	582.00	2350	20220715	-37.83	1275	20230103	14.59	1700	-14.06	20230216	1275	14.59	20230103	2350	-37.83	20220715	1275	14.59	20230103	0.73	N	006490	500	570 억		6610989	N	N	1295	N	00	N
155	20230704	150202	57	100.00	KOSPI		통신업	N	N	N	N		N	1470	-26	5	-1.74	506123430	344476	72.55	1466	1499	1450	1944	1048	1496	1469.26	5.79	0	-57559	1598	1546	1518	1466	1438	1533	1453	570	448	500	1070	1	1	114082776	1677	-22.62	2.53	12	0.30	-65.00	582.00	2350	20220715	-37.45	1275	20230103	15.29	1700	-13.53	20230216	1275	15.29	20230103	2350	-37.45	20220715	1275	15.29	20230103	0.73	N	006490	500	570 억		6610989	N	N	1295	N	00	N
156	20230704	140204	57	100.00	KOSPI		통신업	N	N	N	N		N	1461	-35	5	-2.34	415538055	282772	59.55	1466	1499	1450	1944	1048	1496	1469.52	5.79	0	-57930	1598	1546	1518	1466	1438	1533	1453	570	448	500	1070	1	1	114082776	1667	-22.48	2.51	12	0.25	-65.00	582.00	2350	20220715	-37.83	1275	20230103	14.59	1700	-14.06	20230216	1275	14.59	20230103	2350	-37.83	20220715	1275	14.59	20230103	0.73	N	006490	500	570 억		6610989	N	N	1295	N	00	N
157	20230704	130202	57	100.00	KOSPI		통신업	N	N	N	N		N	1459	-37	5	-2.47	384168330	261300	55.03	1466	1499	1450	1944	1048	1496	1470.22	5.79	0	-53736	1598	1546	1518	1466	1438	1533	1453	570	448	500	1070	1	1	114082776	1664	-22.45	2.51	12	0.23	-65.00	582.00	2350	20220715	-37.91	1275	20230103	14.43	1700	-14.18	20230216	1275	14.43	20230103	2350	-37.91	20220715	1275	14.43	20230103	0.73	N	006490	500	570 억		6610989	N	N	1295	N	00	N
158	20230704	120203	57	100.00	KOSPI		통신업	N	N	N	N		N	1467	-29	5	-1.94	275214712	186622	39.30	1466	1499	1465	1944	1048	1496	1474.72	5.79	0	-49940	1598	1546	1518	1466	1438	1533	1453	570	448	500	1070	1	1	114082776	1674	-22.57	2.52	12	0.16	-65.00	582.00	2350	20220715	-37.57	1275	20230103	15.06	1700	-13.71	20230216	1275	15.06	20230103	2350	-37.57	20220715	1275	15.06	20230103	0.73	N	006490	500	570 억		6610989	N	N	1295	N	00	N
159	20230704	110201	57	100.00	KOSPI		통신업	N	N	N	N		N	1475	-21	5	-1.40	201356955	136321	28.71	1466	1499	1465	1944	1048	1496	1477.08	5.79	0	-38417	1598	1546	1518	1466	1438	1533	1453	570	448	500	1070	1	1	114082776	1683	-22.69	2.53	12	0.12	-65.00	582.00	2350	20220715	-37.23	1275	20230103	15.69	1700	-13.24	20230216	1275	15.69	20230103	2350	-37.23	20220715	1275	15.69	20230103	0.73	N	006490	500	570 억		6610989	N	N	1295	N	00	N
160	20230704	100202	57	100.00	KOSPI		통신업	N	N	N	N		N	1471	-25	5	-1.67	138586512	93791	19.75	1466	1499	1465	1944	1048	1496	1477.61	5.79	0	-19436	1598	1546	1518	1466	1438	1533	1453	570	448	500	1070	1	1	114082776	1678	-22.63	2.53	12	0.08	-65.00	582.00	2350	20220715	-37.40	1275	20230103	15.37	1700	-13.47	20230216	1275	15.37	20230103	2350	-37.40	20220715	1275	15.37	20230103	0.73	N	006490	500	570 억		6610989	N	N	1295	N	00	N
161	20230704	090201	57	100.00	KOSPI		통신업	N	N	N	N		N	1496	0	3	0.00	18264033	12346	2.60	1466	1499	1466	1944	1048	1496	1479.35	5.79	0	-2029	1598	1546	1518	1466	1438	1533	1453	570	448	500	1070	1	1	114082776	1707	-23.02	2.57	12	0.01	-65.00	582.00	2350	20220715	-36.34	1275	20230103	17.33	1700	-12.00	20230216	1275	17.33	20230103	2350	-36.34	20220715	1275	17.33	20230103	0.73	N	006490	500	570 억		6610989	N	N	1295	N	00	N
162	20230703	160200	57	100.00	KOSPI		통신업	N	N	N	N		N	1496	-31	5	-2.03	717860528	474794	93.51	1538	1570	1490	1985	1069	1527	1511.90	5.94	0	-163403	1585	1556	1518	1489	1451	1570	1503	570	458	500	1090	1	1	114082776	1707	-23.02	2.57	12	0.42	-65.00	582.00	2350	20220715	-36.34	1275	20230103	17.33	1700	-12.00	20230216	1275	17.33	20230103	2350	-36.34	20220715	1275	17.33	20230103	0.75	N	006490	500	570 억		6777767	N	N	1295	N	00	N
163	20230703	150202	57	100.00	KOSPI		통신업	N	N	N	N		N	1501	-26	5	-1.70	651732583	430646	84.82	1538	1570	1490	1985	1069	1527	1513.34	5.94	0	-145585	1585	1556	1518	1489	1451	1570	1503	570	458	500	1090	1	1	114082776	1712	-23.09	2.58	12	0.38	-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	0.75	N	006490	500	570 억		6777767	N	N	430	N	00	N
164	20230703	140202	57	100.00	KOSPI		통신업	N	N	N	N		N	1494	-33	5	-2.16	594243771	392146	77.23	1538	1570	1490	1985	1069	1527	1515.32	5.94	0	-134510	1585	1556	1518	1489	1451	1570	1503	570	458	500	1090	1	1	114082776	1704	-22.98	2.57	12	0.34	-65.00	582.00	2350	20220715	-36.43	1275	20230103	17.18	1700	-12.12	20230216	1275	17.18	20230103	2350	-36.43	20220715	1275	17.18	20230103	0.75	N	006490	500	570 억		6777767	N	N	430	N	00	N
165	20230703	130200	57	100.00	KOSPI		통신업	N	N	N	N		N	1501	-26	5	-1.70	488333589	321306	63.28	1538	1570	1490	1985	1069	1527	1519.81	5.94	0	-101120	1585	1556	1518	1489	1451	1570	1503	570	458	500	1090	1	1	114082776	1712	-23.09	2.58	12	0.28	-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	0.75	N	006490	500	570 억		6777767	N	N	430	N	00	N
166	20230703	120202	57	100.00	KOSPI		통신업	N	N	N	N		N	1506	-21	5	-1.38	368278387	241199	47.50	1538	1570	1490	1985	1069	1527	1526.86	5.94	0	-66589	1585	1556	1518	1489	1451	1570	1503	570	458	500	1090	1	1	114082776	1718	-23.17	2.59	12	0.21	-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	0.75	N	006490	500	570 억		6777767	N	N	430	N	00	N
167	20230703	110201	57	100.00	KOSPI		통신업	N	N	N	N		N	1514	-13	5	-0.85	319069348	208602	41.08	1538	1570	1490	1985	1069	1527	1529.58	5.94	0	-60739	1585	1556	1518	1489	1451	1570	1503	570	458	500	1090	1	1	114082776	1727	-23.29	2.60	12	0.18	-65.00	582.00	2350	20220715	-35.57	1275	20230103	18.75	1700	-10.94	20230216	1275	18.75	20230103	2350	-35.57	20220715	1275	18.75	20230103	0.75	N	006490	500	570 억		6777767	N	N	430	N	00	N
168	20230703	100159	57	100.00	KOSPI		통신업	N	N	N	N		N	1527	0	3	0.00	245948008	160392	31.59	1538	1570	1490	1985	1069	1527	1533.48	5.94	0	-32444	1585	1556	1518	1489	1451	1570	1503	570	458	500	1090	1	1	114082776	1742	-23.49	2.62	12	0.14	-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	0.75	N	006490	500	570 억		6777767	N	N	430	N	00	N
169	20230703	090159	57	100.00	KOSPI		통신업	N	N	N	N		N	1530	3	2	0.20	9293836	6058	1.19	1538	1540	1530	1985	1069	1527	1536.54	5.94	0	-1031	1585	1556	1518	1489	1451	1570	1503	570	458	500	1090	1	1	114082776	1745	-23.54	2.63	12	0.01	-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	0.75	N	006490	500	570 억		6777767	N	N	430	N	00	N