170 lines
72 KiB
CSV
170 lines
72 KiB
CSV
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
|
|
20230731,160819,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2670,25,2,0.95,250600690,94097,104.12,2650,2690,2645,3435,1855,2645,2663.22,3.06,403,-5393,2698,2671,2648,2621,2598,2660,2610,551,790,500,1950,5,1,110202945,2942,-55.62,0.39,12,0.09,-48.00,6834.00,3675,20230525,-27.35,2265,20220928,17.88,3675,-27.35,20230525,2380,12.18,20230103,3675,-27.35,20230525,2265,17.88,20220928,2.34,N,126560,500,551 억,,1653730,N,N,1,N,00,N
|
|
20230731,150819,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2665,20,2,0.76,229498395,86164,95.34,2650,2690,2645,3435,1855,2645,2663.51,3.06,-115,-4754,2698,2671,2648,2621,2598,2660,2610,551,790,500,1950,5,1,110202945,2937,-55.52,0.39,12,0.08,-48.00,6834.00,3675,20230525,-27.48,2265,20220928,17.66,3675,-27.48,20230525,2380,11.97,20230103,3675,-27.48,20230525,2265,17.66,20220928,2.34,N,126560,500,551 억,,1653212,N,N,1437,N,00,N
|
|
20230731,140822,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2660,15,2,0.57,197702775,74200,82.10,2650,2690,2645,3435,1855,2645,2664.46,3.06,-747,-399,2698,2671,2648,2621,2598,2660,2610,551,790,500,1950,5,1,110202945,2931,-55.42,0.39,12,0.07,-48.00,6834.00,3675,20230525,-27.62,2265,20220928,17.44,3675,-27.62,20230525,2380,11.76,20230103,3675,-27.62,20230525,2265,17.44,20220928,2.34,N,126560,500,551 억,,1652580,N,N,1437,N,00,N
|
|
20230731,130822,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2660,15,2,0.57,188869040,70884,78.43,2650,2690,2645,3435,1855,2645,2664.48,3.06,-275,177,2698,2671,2648,2621,2598,2660,2610,551,790,500,1950,5,1,110202945,2931,-55.42,0.39,12,0.06,-48.00,6834.00,3675,20230525,-27.62,2265,20220928,17.44,3675,-27.62,20230525,2380,11.76,20230103,3675,-27.62,20230525,2265,17.44,20220928,2.34,N,126560,500,551 억,,1653052,N,N,1437,N,00,N
|
|
20230731,120830,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2665,20,2,0.76,171483200,64343,71.20,2650,2690,2645,3435,1855,2645,2665.14,3.06,-28,202,2698,2671,2648,2621,2598,2660,2610,551,790,500,1950,5,1,110202945,2937,-55.52,0.39,12,0.06,-48.00,6834.00,3675,20230525,-27.48,2265,20220928,17.66,3675,-27.48,20230525,2380,11.97,20230103,3675,-27.48,20230525,2265,17.66,20220928,2.34,N,126560,500,551 억,,1653299,N,N,1437,N,00,N
|
|
20230731,110833,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2665,20,2,0.76,153930530,57750,63.90,2650,2690,2645,3435,1855,2645,2665.46,3.07,3522,3633,2698,2671,2648,2621,2598,2660,2610,551,790,500,1950,5,1,110202945,2937,-55.52,0.39,12,0.05,-48.00,6834.00,3675,20230525,-27.48,2265,20220928,17.66,3675,-27.48,20230525,2380,11.97,20230103,3675,-27.48,20230525,2265,17.66,20220928,2.34,N,126560,500,551 억,,1656849,N,N,1437,N,00,N
|
|
20230731,100829,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2665,20,2,0.76,42473005,15974,17.68,2650,2670,2645,3435,1855,2645,2658.88,3.05,-4311,-4311,2698,2671,2648,2621,2598,2660,2610,551,790,500,1950,5,1,110202945,2937,-55.52,0.39,12,0.01,-48.00,6834.00,3675,20230525,-27.48,2265,20220928,17.66,3675,-27.48,20230525,2380,11.97,20230103,3675,-27.48,20230525,2265,17.66,20220928,2.34,N,126560,500,551 억,,1649016,N,N,1437,N,00,N
|
|
20230731,090820,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2650,5,2,0.19,6489850,2449,2.71,2650,2650,2650,3435,1855,2645,2650.00,3.06,-365,-359,2698,2671,2648,2621,2598,2660,2610,551,790,500,1950,5,1,110202945,2920,-55.21,0.39,12,0.00,-48.00,6834.00,3675,20230525,-27.89,2265,20220928,17.00,3675,-27.89,20230525,2380,11.34,20230103,3675,-27.89,20230525,2265,17.00,20220928,2.34,N,126560,500,551 억,,1652962,N,N,1437,N,00,N
|
|
20230728,160821,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2645,-5,5,-0.19,237557540,89811,40.25,2650,2675,2625,3445,1855,2650,2645.08,3.06,-12120,-12079,2763,2706,2618,2561,2473,2735,2590,551,795,500,1960,5,1,110202945,2915,-55.10,0.39,12,0.08,-48.00,6834.00,3675,20230525,-28.03,2265,20220928,16.78,3675,-28.03,20230525,2380,11.13,20230103,3675,-28.03,20230525,2265,16.78,20220928,2.28,N,126560,500,551 억,,1653327,N,N,1437,N,00,N
|
|
20230728,150821,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2635,-15,5,-0.57,217968810,82382,36.92,2650,2675,2625,3445,1855,2650,2645.83,3.07,-9139,-9367,2763,2706,2618,2561,2473,2735,2590,551,795,500,1960,5,1,110202945,2904,-54.90,0.39,12,0.07,-48.00,6834.00,3675,20230525,-28.30,2265,20220928,16.34,3675,-28.30,20230525,2380,10.71,20230103,3675,-28.30,20230525,2265,16.34,20220928,2.28,N,126560,500,551 억,,1656308,N,N,0,N,00,N
|
|
20230728,140818,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2660,10,2,0.38,127501870,48124,21.57,2650,2675,2625,3445,1855,2650,2649.44,3.06,-10708,-10800,2763,2706,2618,2561,2473,2735,2590,551,795,500,1960,5,1,110202945,2931,-55.42,0.39,12,0.04,-48.00,6834.00,3675,20230525,-27.62,2265,20220928,17.44,3675,-27.62,20230525,2380,11.76,20230103,3675,-27.62,20230525,2265,17.44,20220928,2.28,N,126560,500,551 억,,1654739,N,N,0,N,00,N
|
|
20230728,130822,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2655,5,2,0.19,85145805,32145,14.41,2650,2675,2625,3445,1855,2650,2648.80,3.07,-9516,-9608,2763,2706,2618,2561,2473,2735,2590,551,795,500,1960,5,1,110202945,2926,-55.31,0.39,12,0.03,-48.00,6834.00,3675,20230525,-27.76,2265,20220928,17.22,3675,-27.76,20230525,2380,11.55,20230103,3675,-27.76,20230525,2265,17.22,20220928,2.28,N,126560,500,551 억,,1655931,N,N,0,N,00,N
|
|
20230728,120819,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2670,20,2,0.75,67828445,25643,11.49,2650,2675,2625,3445,1855,2650,2645.11,3.07,-5676,-6624,2763,2706,2618,2561,2473,2735,2590,551,795,500,1960,5,1,110202945,2942,-55.62,0.39,12,0.02,-48.00,6834.00,3675,20230525,-27.35,2265,20220928,17.88,3675,-27.35,20230525,2380,12.18,20230103,3675,-27.35,20230525,2265,17.88,20220928,2.28,N,126560,500,551 억,,1659771,N,N,0,N,00,N
|
|
20230728,110826,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2660,10,2,0.38,53463980,20246,9.07,2650,2660,2625,3445,1855,2650,2640.72,3.08,-3381,-3580,2763,2706,2618,2561,2473,2735,2590,551,795,500,1960,5,1,110202945,2931,-55.42,0.39,12,0.02,-48.00,6834.00,3675,20230525,-27.62,2265,20220928,17.44,3675,-27.62,20230525,2380,11.76,20230103,3675,-27.62,20230525,2265,17.44,20220928,2.28,N,126560,500,551 억,,1662066,N,N,0,N,00,N
|
|
20230728,100816,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2640,-10,5,-0.38,40389375,15311,6.86,2650,2655,2625,3445,1855,2650,2637.93,3.08,-3169,-3156,2763,2706,2618,2561,2473,2735,2590,551,795,500,1960,5,1,110202945,2909,-55.00,0.39,12,0.01,-48.00,6834.00,3675,20230525,-28.16,2265,20220928,16.56,3675,-28.16,20230525,2380,10.92,20230103,3675,-28.16,20230525,2265,16.56,20220928,2.28,N,126560,500,551 억,,1662278,N,N,0,N,00,N
|
|
20230728,090824,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2655,5,2,0.19,6047055,2289,1.03,2650,2655,2635,3445,1855,2650,2641.79,3.08,-620,-781,2763,2706,2618,2561,2473,2735,2590,551,795,500,1960,5,1,110202945,2926,-55.31,0.39,12,0.00,-48.00,6834.00,3675,20230525,-27.76,2265,20220928,17.22,3675,-27.76,20230525,2380,11.55,20230103,3675,-27.76,20230525,2265,17.22,20220928,2.28,N,126560,500,551 억,,1664827,N,N,0,N,00,N
|
|
20230727,160817,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2650,60,2,2.32,575862420,219951,39.94,2530,2675,2530,3365,1815,2590,2618.14,3.08,36995,37518,2763,2676,2608,2521,2453,2642,2487,551,775,500,1910,5,1,110202945,2920,-55.21,0.39,12,0.20,-48.00,6834.00,3675,20230525,-27.89,2265,20220928,17.00,3675,-27.89,20230525,2380,11.34,20230103,3675,-27.89,20230525,2265,17.00,20220928,2.30,N,126560,500,551 억,,1665447,N,N,0,N,00,N
|
|
20230727,150819,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2650,60,2,2.32,536926190,205247,37.27,2530,2675,2530,3365,1815,2590,2616.00,3.08,37248,37585,2763,2676,2608,2521,2453,2642,2487,551,775,500,1910,5,1,110202945,2920,-55.21,0.39,12,0.19,-48.00,6834.00,3675,20230525,-27.89,2265,20220928,17.00,3675,-27.89,20230525,2380,11.34,20230103,3675,-27.89,20230525,2265,17.00,20220928,2.30,N,126560,500,551 억,,1665700,N,N,0,N,00,N
|
|
20230727,140813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2665,75,2,2.90,484282640,185406,33.66,2530,2675,2530,3365,1815,2590,2612.01,3.09,37912,38191,2763,2676,2608,2521,2453,2642,2487,551,775,500,1910,5,1,110202945,2937,-55.52,0.39,12,0.17,-48.00,6834.00,3675,20230525,-27.48,2265,20220928,17.66,3675,-27.48,20230525,2380,11.97,20230103,3675,-27.48,20230525,2265,17.66,20220928,2.30,N,126560,500,551 억,,1666364,N,N,0,N,00,N
|
|
20230727,130814,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2650,60,2,2.32,466101730,178572,32.42,2530,2675,2530,3365,1815,2590,2610.16,3.09,39363,39508,2763,2676,2608,2521,2453,2642,2487,551,775,500,1910,5,1,110202945,2920,-55.21,0.39,12,0.16,-48.00,6834.00,3675,20230525,-27.89,2265,20220928,17.00,3675,-27.89,20230525,2380,11.34,20230103,3675,-27.89,20230525,2265,17.00,20220928,2.30,N,126560,500,551 억,,1667815,N,N,0,N,00,N
|
|
20230727,120815,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2650,60,2,2.32,404729005,155389,28.21,2530,2670,2530,3365,1815,2590,2604.62,3.09,39130,39275,2763,2676,2608,2521,2453,2642,2487,551,775,500,1910,5,1,110202945,2920,-55.21,0.39,12,0.14,-48.00,6834.00,3675,20230525,-27.89,2265,20220928,17.00,3675,-27.89,20230525,2380,11.34,20230103,3675,-27.89,20230525,2265,17.00,20220928,2.30,N,126560,500,551 억,,1667582,N,N,0,N,00,N
|
|
20230727,110817,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2645,55,2,2.12,347385675,133818,24.30,2530,2665,2530,3365,1815,2590,2595.96,3.10,47199,47300,2763,2676,2608,2521,2453,2642,2487,551,775,500,1910,5,1,110202945,2915,-55.10,0.39,12,0.12,-48.00,6834.00,3675,20230525,-28.03,2265,20220928,16.78,3675,-28.03,20230525,2380,11.13,20230103,3675,-28.03,20230525,2265,16.78,20220928,2.30,N,126560,500,551 억,,1675651,N,N,0,N,00,N
|
|
20230727,100815,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2635,45,2,1.74,259970845,100798,18.30,2530,2640,2530,3365,1815,2590,2579.13,3.07,29234,29284,2763,2676,2608,2521,2453,2642,2487,551,775,500,1910,5,1,110202945,2904,-54.90,0.39,12,0.09,-48.00,6834.00,3675,20230525,-28.30,2265,20220928,16.34,3675,-28.30,20230525,2380,10.71,20230103,3675,-28.30,20230525,2265,16.34,20220928,2.30,N,126560,500,551 억,,1657686,N,N,0,N,00,N
|
|
20230727,090813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2600,10,2,0.39,142761290,56079,10.18,2530,2600,2530,3365,1815,2590,2545.72,3.05,16966,16797,2763,2676,2608,2521,2453,2642,2487,551,775,500,1910,5,1,110202945,2865,-54.17,0.38,12,0.05,-48.00,6834.00,3675,20230525,-29.25,2265,20220928,14.79,3675,-29.25,20230525,2380,9.24,20230103,3675,-29.25,20230525,2265,14.79,20220928,2.30,N,126560,500,551 억,,1645418,N,N,0,N,00,N
|
|
20230726,160812,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2590,-95,5,-3.54,1418897055,548628,292.50,2680,2695,2540,3490,1880,2685,2586.26,3.02,62150,62454,2775,2730,2700,2655,2625,2715,2640,551,805,500,1980,5,1,110202945,2854,-53.96,0.38,12,0.50,-48.00,6834.00,3675,20230525,-29.52,2265,20220928,14.35,3675,-29.52,20230525,2380,8.82,20230103,3675,-29.52,20230525,2265,14.35,20220928,2.33,N,126560,500,551 억,,1628452,N,N,0,N,00,N
|
|
20230726,150817,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2565,-120,5,-4.47,1360946870,526071,280.47,2680,2695,2540,3490,1880,2685,2587.00,3.00,54311,53816,2775,2730,2700,2655,2625,2715,2640,551,805,500,1980,5,1,110202945,2827,-53.44,0.38,12,0.48,-48.00,6834.00,3675,20230525,-30.20,2265,20220928,13.25,3675,-30.20,20230525,2380,7.77,20230103,3675,-30.20,20230525,2265,13.25,20220928,2.33,N,126560,500,551 억,,1620613,N,N,0,N,00,N
|
|
20230726,140811,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2550,-135,5,-5.03,1138232365,439061,234.08,2680,2695,2540,3490,1880,2685,2592.42,2.95,28018,27956,2775,2730,2700,2655,2625,2715,2640,551,805,500,1980,5,1,110202945,2810,-53.12,0.37,12,0.40,-48.00,6834.00,3675,20230525,-30.61,2265,20220928,12.58,3675,-30.61,20230525,2380,7.14,20230103,3675,-30.61,20230525,2265,12.58,20220928,2.33,N,126560,500,551 억,,1594320,N,N,0,N,00,N
|
|
20230726,130809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2570,-115,5,-4.28,1028812600,396403,211.34,2680,2695,2540,3490,1880,2685,2595.37,2.94,20086,21118,2775,2730,2700,2655,2625,2715,2640,551,805,500,1980,5,1,110202945,2832,-53.54,0.38,12,0.36,-48.00,6834.00,3675,20230525,-30.07,2265,20220928,13.47,3675,-30.07,20230525,2380,7.98,20230103,3675,-30.07,20230525,2265,13.47,20220928,2.33,N,126560,500,551 억,,1586388,N,N,0,N,00,N
|
|
20230726,120811,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2575,-110,5,-4.10,878466115,338250,180.33,2680,2695,2540,3490,1880,2685,2597.09,2.94,22985,24017,2775,2730,2700,2655,2625,2715,2640,551,805,500,1980,5,1,110202945,2838,-53.65,0.38,12,0.31,-48.00,6834.00,3675,20230525,-29.93,2265,20220928,13.69,3675,-29.93,20230525,2380,8.19,20230103,3675,-29.93,20230525,2265,13.69,20220928,2.33,N,126560,500,551 억,,1589287,N,N,0,N,00,N
|
|
20230726,110806,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2575,-110,5,-4.10,499308145,191845,102.28,2680,2695,2540,3490,1880,2685,2602.66,2.93,16218,17206,2775,2730,2700,2655,2625,2715,2640,551,805,500,1980,5,1,110202945,2838,-53.65,0.38,12,0.17,-48.00,6834.00,3675,20230525,-29.93,2265,20220928,13.69,3675,-29.93,20230525,2380,8.19,20230103,3675,-29.93,20230525,2265,13.69,20220928,2.33,N,126560,500,551 억,,1582520,N,N,0,N,00,N
|
|
20230726,100813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2595,-90,5,-3.35,286346590,108847,58.03,2680,2695,2595,3490,1880,2685,2630.73,2.93,15417,16410,2775,2730,2700,2655,2625,2715,2640,551,805,500,1980,5,1,110202945,2860,-54.06,0.38,12,0.10,-48.00,6834.00,3675,20230525,-29.39,2265,20220928,14.57,3675,-29.39,20230525,2380,9.03,20230103,3675,-29.39,20230525,2265,14.57,20220928,2.33,N,126560,500,551 억,,1581719,N,N,0,N,00,N
|
|
20230726,090808,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2660,-25,5,-0.93,36765550,13749,7.33,2680,2695,2650,3490,1880,2685,2674.05,2.91,5770,6676,2775,2730,2700,2655,2625,2715,2640,551,805,500,1980,5,1,110202945,2931,-55.42,0.39,12,0.01,-48.00,6834.00,3675,20230525,-27.62,2265,20220928,17.44,3675,-27.62,20230525,2380,11.76,20230103,3675,-27.62,20230525,2265,17.44,20220928,2.33,N,126560,500,551 억,,1572072,N,N,0,N,00,N
|
|
20230725,160806,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2685,-70,5,-2.54,488200690,181215,48.32,2715,2745,2670,3580,1930,2755,2694.06,2.90,-18007,-17429,2885,2820,2765,2700,2645,2792,2672,551,825,500,2030,5,1,110202945,2959,-55.94,0.39,12,0.16,-48.00,6834.00,3675,20230525,-26.94,2265,20220928,18.54,3675,-26.94,20230525,2380,12.82,20230103,3675,-26.94,20230525,2265,18.54,20220928,2.33,N,126560,500,551 억,,1566302,N,N,0,N,00,N
|
|
20230725,150757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2675,-80,5,-2.90,449449490,166771,44.47,2715,2745,2670,3580,1930,2755,2695.01,2.91,-15048,-14409,2885,2820,2765,2700,2645,2792,2672,551,825,500,2030,5,1,110202945,2948,-55.73,0.39,12,0.15,-48.00,6834.00,3675,20230525,-27.21,2265,20220928,18.10,3675,-27.21,20230525,2380,12.39,20230103,3675,-27.21,20230525,2265,18.10,20220928,2.33,N,126560,500,551 억,,1569261,N,N,0,N,00,N
|
|
20230725,140757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2680,-75,5,-2.72,330320050,122297,32.61,2715,2745,2675,3580,1930,2755,2700.97,2.90,-16930,-16360,2885,2820,2765,2700,2645,2792,2672,551,825,500,2030,5,1,110202945,2953,-55.83,0.39,12,0.11,-48.00,6834.00,3675,20230525,-27.07,2265,20220928,18.32,3675,-27.07,20230525,2380,12.61,20230103,3675,-27.07,20230525,2265,18.32,20220928,2.33,N,126560,500,551 억,,1567379,N,N,0,N,00,N
|
|
20230725,130805,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2705,-50,5,-1.81,258988300,95867,25.56,2715,2745,2675,3580,1930,2755,2701.54,2.91,-11539,-11042,2885,2820,2765,2700,2645,2792,2672,551,825,500,2030,5,1,110202945,2981,-56.35,0.40,12,0.09,-48.00,6834.00,3675,20230525,-26.39,2265,20220928,19.43,3675,-26.39,20230525,2380,13.66,20230103,3675,-26.39,20230525,2265,19.43,20220928,2.33,N,126560,500,551 억,,1572770,N,N,0,N,00,N
|
|
20230725,120804,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2700,-55,5,-2.00,206992165,76562,20.42,2715,2745,2680,3580,1930,2755,2703.59,2.92,-7500,-7066,2885,2820,2765,2700,2645,2792,2672,551,825,500,2030,5,1,110202945,2975,-56.25,0.40,12,0.07,-48.00,6834.00,3675,20230525,-26.53,2265,20220928,19.21,3675,-26.53,20230525,2380,13.45,20230103,3675,-26.53,20230525,2265,19.21,20220928,2.33,N,126560,500,551 억,,1576809,N,N,0,N,00,N
|
|
20230725,110802,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2700,-55,5,-2.00,125417360,46284,12.34,2715,2745,2690,3580,1930,2755,2709.73,2.92,-5985,-5649,2885,2820,2765,2700,2645,2792,2672,551,825,500,2030,5,1,110202945,2975,-56.25,0.40,12,0.04,-48.00,6834.00,3675,20230525,-26.53,2265,20220928,19.21,3675,-26.53,20230525,2380,13.45,20230103,3675,-26.53,20230525,2265,19.21,20220928,2.33,N,126560,500,551 억,,1578324,N,N,0,N,00,N
|
|
20230725,100801,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2715,-40,5,-1.45,98789625,36465,9.72,2715,2745,2690,3580,1930,2755,2709.16,2.93,-4642,-4352,2885,2820,2765,2700,2645,2792,2672,551,825,500,2030,5,1,110202945,2992,-56.56,0.40,12,0.03,-48.00,6834.00,3675,20230525,-26.12,2265,20220928,19.87,3675,-26.12,20230525,2380,14.08,20230103,3675,-26.12,20230525,2265,19.87,20220928,2.33,N,126560,500,551 억,,1579667,N,N,0,N,00,N
|
|
20230725,090801,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2725,-30,5,-1.09,9142630,3361,0.90,2715,2745,2715,3580,1930,2755,2720.21,2.93,-337,-86,2885,2820,2765,2700,2645,2792,2672,551,825,500,2030,5,1,110202945,3003,-56.77,0.40,12,0.00,-48.00,6834.00,3675,20230525,-25.85,2265,20220928,20.31,3675,-25.85,20230525,2380,14.50,20230103,3675,-25.85,20230525,2265,20.31,20220928,2.33,N,126560,500,551 억,,1583972,N,N,0,N,00,N
|
|
20230724,160803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2755,-75,5,-2.65,1024621390,373328,380.61,2810,2830,2710,3675,1985,2830,2744.56,2.93,-44213,22547,2890,2860,2835,2805,2780,2875,2820,551,845,500,2090,5,1,110202945,3036,-57.40,0.40,12,0.34,-48.00,6834.00,3675,20230525,-25.03,2265,20220928,21.63,3675,-25.03,20230525,2380,15.76,20230103,3675,-25.03,20230525,2265,21.63,20220928,2.31,N,126560,500,551 억,,1584309,N,N,0,N,00,N
|
|
20230724,150800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2735,-95,5,-3.36,998400255,363785,370.88,2810,2830,2710,3675,1985,2830,2744.48,2.94,-43335,23360,2890,2860,2835,2805,2780,2875,2820,551,845,500,2090,5,1,110202945,3014,-56.98,0.40,12,0.33,-48.00,6834.00,3675,20230525,-25.58,2265,20220928,20.75,3675,-25.58,20230525,2380,14.92,20230103,3675,-25.58,20230525,2265,20.75,20220928,2.31,N,126560,500,551 억,,1585187,N,N,0,N,00,N
|
|
20230724,140758,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2725,-105,5,-3.71,899674030,327945,334.34,2810,2810,2710,3675,1985,2830,2743.37,2.95,-36341,22534,2890,2860,2835,2805,2780,2875,2820,551,845,500,2090,5,1,110202945,3003,-56.77,0.40,12,0.30,-48.00,6834.00,3675,20230525,-25.85,2265,20220928,20.31,3675,-25.85,20230525,2380,14.50,20230103,3675,-25.85,20230525,2265,20.31,20220928,2.31,N,126560,500,551 억,,1592181,N,N,0,N,00,N
|
|
20230724,130759,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2735,-95,5,-3.36,880967775,321092,327.35,2810,2810,2710,3675,1985,2830,2743.66,2.95,-35440,23464,2890,2860,2835,2805,2780,2875,2820,551,845,500,2090,5,1,110202945,3014,-56.98,0.40,12,0.29,-48.00,6834.00,3675,20230525,-25.58,2265,20220928,20.75,3675,-25.58,20230525,2380,14.92,20230103,3675,-25.58,20230525,2265,20.75,20220928,2.31,N,126560,500,551 억,,1593082,N,N,0,N,00,N
|
|
20230724,120800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2725,-105,5,-3.71,677878935,246357,251.16,2810,2810,2710,3675,1985,2830,2751.61,2.95,-36635,22305,2890,2860,2835,2805,2780,2875,2820,551,845,500,2090,5,1,110202945,3003,-56.77,0.40,12,0.22,-48.00,6834.00,3675,20230525,-25.85,2265,20220928,20.31,3675,-25.85,20230525,2380,14.50,20230103,3675,-25.85,20230525,2265,20.31,20220928,2.31,N,126560,500,551 억,,1591887,N,N,0,N,00,N
|
|
20230724,110803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2720,-110,5,-3.89,568827940,206270,210.29,2810,2810,2710,3675,1985,2830,2757.69,2.97,-24105,22769,2890,2860,2835,2805,2780,2875,2820,551,845,500,2090,5,1,110202945,2998,-56.67,0.40,12,0.19,-48.00,6834.00,3675,20230525,-25.99,2265,20220928,20.09,3675,-25.99,20230525,2380,14.29,20230103,3675,-25.99,20230525,2265,20.09,20220928,2.31,N,126560,500,551 억,,1604417,N,N,0,N,00,N
|
|
20230724,100754,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2760,-70,5,-2.47,266979920,96016,97.89,2810,2810,2760,3675,1985,2830,2780.58,2.93,-44119,3193,2890,2860,2835,2805,2780,2875,2820,551,845,500,2090,5,1,110202945,3042,-57.50,0.40,12,0.09,-48.00,6834.00,3675,20230525,-24.90,2265,20220928,21.85,3675,-24.90,20230525,2380,15.97,20230103,3675,-24.90,20230525,2265,21.85,20220928,2.31,N,126560,500,551 억,,1584403,N,N,0,N,00,N
|
|
20230724,090800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2790,-40,5,-1.41,46484640,16599,16.92,2810,2810,2790,3675,1985,2830,2800.45,3.02,-3,-6,2890,2860,2835,2805,2780,2875,2820,551,845,500,2090,5,1,110202945,3075,-58.12,0.41,12,0.02,-48.00,6834.00,3675,20230525,-24.08,2265,20220928,23.18,3675,-24.08,20230525,2380,17.23,20230103,3675,-24.08,20230525,2265,23.18,20220928,2.31,N,126560,500,551 억,,1628519,N,N,0,N,00,N
|
|
20230721,160751,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2830,10,2,0.35,273156255,96564,112.73,2810,2865,2810,3665,1975,2820,2828.76,3.02,-14432,2258,2880,2850,2830,2800,2780,2840,2790,551,845,500,2080,5,1,110202945,3119,-58.96,0.41,12,0.09,-48.00,6834.00,3675,20230525,-22.99,2265,20220928,24.94,3675,-22.99,20230525,2380,18.91,20230103,3675,-22.99,20230525,2265,24.94,20220928,2.31,N,126560,500,551 억,,1628522,N,N,0,N,00,N
|
|
20230721,150754,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2825,5,2,0.18,258840340,91497,106.81,2810,2865,2810,3665,1975,2820,2828.95,3.02,-14651,1961,2880,2850,2830,2800,2780,2840,2790,551,845,500,2080,5,1,110202945,3113,-58.85,0.41,12,0.08,-48.00,6834.00,3675,20230525,-23.13,2265,20220928,24.72,3675,-23.13,20230525,2380,18.70,20230103,3675,-23.13,20230525,2265,24.72,20220928,2.31,N,126560,500,551 억,,1628303,N,N,0,N,00,N
|
|
20230721,140752,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2825,5,2,0.18,221377825,78241,91.34,2810,2865,2810,3665,1975,2820,2829.44,3.01,-15349,873,2880,2850,2830,2800,2780,2840,2790,551,845,500,2080,5,1,110202945,3113,-58.85,0.41,12,0.07,-48.00,6834.00,3675,20230525,-23.13,2265,20220928,24.72,3675,-23.13,20230525,2380,18.70,20230103,3675,-23.13,20230525,2265,24.72,20220928,2.31,N,126560,500,551 억,,1627605,N,N,0,N,00,N
|
|
20230721,130754,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2830,10,2,0.35,175101695,61857,72.21,2810,2865,2810,3665,1975,2820,2830.75,3.01,-15349,873,2880,2850,2830,2800,2780,2840,2790,551,845,500,2080,5,1,110202945,3119,-58.96,0.41,12,0.06,-48.00,6834.00,3675,20230525,-22.99,2265,20220928,24.94,3675,-22.99,20230525,2380,18.91,20230103,3675,-22.99,20230525,2265,24.94,20220928,2.31,N,126560,500,551 억,,1627605,N,N,0,N,00,N
|
|
20230721,120803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2840,20,2,0.71,168277040,59449,69.40,2810,2865,2810,3665,1975,2820,2830.61,3.01,-15178,873,2880,2850,2830,2800,2780,2840,2790,551,845,500,2080,5,1,110202945,3130,-59.17,0.42,12,0.05,-48.00,6834.00,3675,20230525,-22.72,2265,20220928,25.39,3675,-22.72,20230525,2380,19.33,20230103,3675,-22.72,20230525,2265,25.39,20220928,2.31,N,126560,500,551 억,,1627776,N,N,0,N,00,N
|
|
20230721,110759,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2840,20,2,0.71,130329035,46063,53.77,2810,2865,2810,3665,1975,2820,2829.36,3.02,-12733,398,2880,2850,2830,2800,2780,2840,2790,551,845,500,2080,5,1,110202945,3130,-59.17,0.42,12,0.04,-48.00,6834.00,3675,20230525,-22.72,2265,20220928,25.39,3675,-22.72,20230525,2380,19.33,20230103,3675,-22.72,20230525,2265,25.39,20220928,2.31,N,126560,500,551 억,,1630221,N,N,0,N,00,N
|
|
20230721,100758,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2840,20,2,0.71,98521835,34850,40.68,2810,2865,2810,3665,1975,2820,2827.03,3.02,-11742,-119,2880,2850,2830,2800,2780,2840,2790,551,845,500,2080,5,1,110202945,3130,-59.17,0.42,12,0.03,-48.00,6834.00,3675,20230525,-22.72,2265,20220928,25.39,3675,-22.72,20230525,2380,19.33,20230103,3675,-22.72,20230525,2265,25.39,20220928,2.31,N,126560,500,551 억,,1631212,N,N,0,N,00,N
|
|
20230721,090757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2845,25,2,0.89,16922020,5978,6.98,2810,2865,2810,3665,1975,2820,2830.72,3.04,-1502,-1499,2880,2850,2830,2800,2780,2840,2790,551,845,500,2080,5,1,110202945,3135,-59.27,0.42,12,0.01,-48.00,6834.00,3675,20230525,-22.59,2265,20220928,25.61,3675,-22.59,20230525,2380,19.54,20230103,3675,-22.59,20230525,2265,25.61,20220928,2.31,N,126560,500,551 억,,1641452,N,N,0,N,00,N
|
|
20230720,160750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2820,-10,5,-0.35,240045155,84910,71.80,2855,2860,2810,3675,1985,2830,2827.05,3.04,-4904,10170,2913,2871,2848,2806,2783,2860,2795,551,845,500,2090,5,1,110202945,3108,-58.75,0.41,12,0.08,-48.00,6834.00,3675,20230525,-23.27,2265,20220928,24.50,3675,-23.27,20230525,2380,18.49,20230103,3675,-23.27,20230525,2265,24.50,20220928,2.30,N,126560,500,551 억,,1642954,N,N,365,N,00,N
|
|
20230720,150751,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2830,0,3,0.00,228647100,80866,68.38,2855,2860,2810,3675,1985,2830,2827.48,3.04,-4746,10297,2913,2871,2848,2806,2783,2860,2795,551,845,500,2090,5,1,110202945,3119,-58.96,0.41,12,0.07,-48.00,6834.00,3675,20230525,-22.99,2265,20220928,24.94,3675,-22.99,20230525,2380,18.91,20230103,3675,-22.99,20230525,2265,24.94,20220928,2.30,N,126560,500,551 억,,1643112,N,N,365,N,00,N
|
|
20230720,140749,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2835,5,2,0.18,185773475,65685,55.55,2855,2860,2810,3675,1985,2830,2828.25,3.04,-5180,9404,2913,2871,2848,2806,2783,2860,2795,551,845,500,2090,5,1,110202945,3124,-59.06,0.41,12,0.06,-48.00,6834.00,3675,20230525,-22.86,2265,20220928,25.17,3675,-22.86,20230525,2380,19.12,20230103,3675,-22.86,20230525,2265,25.17,20220928,2.30,N,126560,500,551 억,,1642678,N,N,365,N,00,N
|
|
20230720,130749,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2825,-5,5,-0.18,152800915,54033,45.69,2855,2860,2810,3675,1985,2830,2827.92,3.05,-2407,7877,2913,2871,2848,2806,2783,2860,2795,551,845,500,2090,5,1,110202945,3113,-58.85,0.41,12,0.05,-48.00,6834.00,3675,20230525,-23.13,2265,20220928,24.72,3675,-23.13,20230525,2380,18.70,20230103,3675,-23.13,20230525,2265,24.72,20220928,2.30,N,126560,500,551 억,,1645451,N,N,365,N,00,N
|
|
20230720,120755,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2825,-5,5,-0.18,139875255,49460,41.82,2855,2860,2810,3675,1985,2830,2828.05,3.05,-2752,6973,2913,2871,2848,2806,2783,2860,2795,551,845,500,2090,5,1,110202945,3113,-58.85,0.41,12,0.04,-48.00,6834.00,3675,20230525,-23.13,2265,20220928,24.72,3675,-23.13,20230525,2380,18.70,20230103,3675,-23.13,20230525,2265,24.72,20220928,2.30,N,126560,500,551 억,,1645106,N,N,365,N,00,N
|
|
20230720,110753,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2835,5,2,0.18,116480170,41179,34.82,2855,2860,2810,3675,1985,2830,2828.63,3.05,-3114,6576,2913,2871,2848,2806,2783,2860,2795,551,845,500,2090,5,1,110202945,3124,-59.06,0.41,12,0.04,-48.00,6834.00,3675,20230525,-22.86,2265,20220928,25.17,3675,-22.86,20230525,2380,19.12,20230103,3675,-22.86,20230525,2265,25.17,20220928,2.30,N,126560,500,551 억,,1644744,N,N,365,N,00,N
|
|
20230720,100745,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2825,-5,5,-0.18,84904755,30000,25.37,2855,2860,2810,3675,1985,2830,2830.16,3.05,-2629,3609,2913,2871,2848,2806,2783,2860,2795,551,845,500,2090,5,1,110202945,3113,-58.85,0.41,12,0.03,-48.00,6834.00,3675,20230525,-23.13,2265,20220928,24.72,3675,-23.13,20230525,2380,18.70,20230103,3675,-23.13,20230525,2265,24.72,20220928,2.30,N,126560,500,551 억,,1645229,N,N,365,N,00,N
|
|
20230720,090746,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2845,15,2,0.53,3147025,1106,0.94,2855,2860,2840,3675,1985,2830,2845.41,3.05,-580,-580,2913,2871,2848,2806,2783,2860,2795,551,845,500,2090,5,1,110202945,3135,-59.27,0.42,12,0.00,-48.00,6834.00,3675,20230525,-22.59,2265,20220928,25.61,3675,-22.59,20230525,2380,19.54,20230103,3675,-22.59,20230525,2265,25.61,20220928,2.30,N,126560,500,551 억,,1647278,N,N,365,N,00,N
|
|
20230719,160800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2830,-55,5,-1.91,332923350,116735,73.10,2880,2890,2825,3750,2020,2885,2852.42,3.05,-11387,941,2965,2925,2900,2860,2835,2912,2847,551,865,500,2130,5,1,110202945,3119,-58.96,0.41,12,0.11,-48.00,6834.00,3675,20230525,-22.99,2265,20220928,24.94,3675,-22.99,20230525,2380,18.91,20230103,3675,-22.99,20230525,2265,24.94,20220928,2.29,N,126560,500,551 억,,1647858,N,N,365,N,00,N
|
|
20230719,150800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2835,-50,5,-1.73,303207295,106245,66.53,2880,2890,2825,3750,2020,2885,2853.85,3.05,-10835,1492,2965,2925,2900,2860,2835,2912,2847,551,865,500,2130,5,1,110202945,3124,-59.06,0.41,12,0.10,-48.00,6834.00,3675,20230525,-22.86,2265,20220928,25.17,3675,-22.86,20230525,2380,19.12,20230103,3675,-22.86,20230525,2265,25.17,20220928,2.29,N,126560,500,551 억,,1648410,N,N,0,N,00,N
|
|
20230719,140801,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2835,-50,5,-1.73,231187955,80893,50.65,2880,2890,2825,3750,2020,2885,2857.95,3.06,-7337,4985,2965,2925,2900,2860,2835,2912,2847,551,865,500,2130,5,1,110202945,3124,-59.06,0.41,12,0.07,-48.00,6834.00,3675,20230525,-22.86,2265,20220928,25.17,3675,-22.86,20230525,2380,19.12,20230103,3675,-22.86,20230525,2265,25.17,20220928,2.29,N,126560,500,551 억,,1651908,N,N,0,N,00,N
|
|
20230719,130753,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2835,-50,5,-1.73,215929460,75515,47.29,2880,2890,2825,3750,2020,2885,2859.42,3.06,-7179,5149,2965,2925,2900,2860,2835,2912,2847,551,865,500,2130,5,1,110202945,3124,-59.06,0.41,12,0.07,-48.00,6834.00,3675,20230525,-22.86,2265,20220928,25.17,3675,-22.86,20230525,2380,19.12,20230103,3675,-22.86,20230525,2265,25.17,20220928,2.29,N,126560,500,551 억,,1652066,N,N,0,N,00,N
|
|
20230719,120803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2825,-60,5,-2.08,202564980,70797,44.33,2880,2890,2825,3750,2020,2885,2861.21,3.06,-7511,4817,2965,2925,2900,2860,2835,2912,2847,551,865,500,2130,5,1,110202945,3113,-58.85,0.41,12,0.06,-48.00,6834.00,3675,20230525,-23.13,2265,20220928,24.72,3675,-23.13,20230525,2380,18.70,20230103,3675,-23.13,20230525,2265,24.72,20220928,2.29,N,126560,500,551 억,,1651734,N,N,0,N,00,N
|
|
20230719,110801,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2855,-30,5,-1.04,156891405,54705,34.25,2880,2890,2855,3750,2020,2885,2867.95,3.06,-7115,3813,2965,2925,2900,2860,2835,2912,2847,551,865,500,2130,5,1,110202945,3146,-59.48,0.42,12,0.05,-48.00,6834.00,3675,20230525,-22.31,2265,20220928,26.05,3675,-22.31,20230525,2380,19.96,20230103,3675,-22.31,20230525,2265,26.05,20220928,2.29,N,126560,500,551 억,,1652130,N,N,0,N,00,N
|
|
20230719,100756,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2860,-25,5,-0.87,116412400,40563,25.40,2880,2890,2855,3750,2020,2885,2869.92,3.06,-4876,5473,2965,2925,2900,2860,2835,2912,2847,551,865,500,2130,5,1,110202945,3152,-59.58,0.42,12,0.04,-48.00,6834.00,3675,20230525,-22.18,2265,20220928,26.27,3675,-22.18,20230525,2380,20.17,20230103,3675,-22.18,20230525,2265,26.27,20220928,2.29,N,126560,500,551 억,,1654369,N,N,0,N,00,N
|
|
20230719,090756,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2885,0,3,0.00,61027395,21226,13.29,2880,2890,2870,3750,2020,2885,2875.12,3.07,-871,8129,2965,2925,2900,2860,2835,2912,2847,551,865,500,2130,5,1,110202945,3179,-60.10,0.42,12,0.02,-48.00,6834.00,3675,20230525,-21.50,2265,20220928,27.37,3675,-21.50,20230525,2380,21.22,20230103,3675,-21.50,20230525,2265,27.37,20220928,2.29,N,126560,500,551 억,,1658374,N,N,0,N,00,N
|
|
20230718,160754,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2885,-50,5,-1.70,461440890,159595,168.47,2935,2940,2875,3815,2055,2935,2891.32,3.07,-10950,14337,2968,2951,2933,2916,2898,2942,2907,551,880,500,2170,5,1,110202945,3179,-60.10,0.42,12,0.14,-48.00,6834.00,3675,20230525,-21.50,2265,20220928,27.37,3675,-21.50,20230525,2380,21.22,20230103,3675,-21.50,20230525,2265,27.37,20220928,2.29,N,126560,500,551 억,,1659245,N,N,201,N,00,N
|
|
20230718,150753,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2890,-45,5,-1.53,426941935,147637,155.85,2935,2940,2875,3815,2055,2935,2891.84,3.07,-13144,12273,2968,2951,2933,2916,2898,2942,2907,551,880,500,2170,5,1,110202945,3185,-60.21,0.42,12,0.13,-48.00,6834.00,3675,20230525,-21.36,2265,20220928,27.59,3675,-21.36,20230525,2380,21.43,20230103,3675,-21.36,20230525,2265,27.59,20220928,2.29,N,126560,500,551 억,,1657051,N,N,201,N,00,N
|
|
20230718,140750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2880,-55,5,-1.87,375418580,129811,137.03,2935,2940,2875,3815,2055,2935,2892.04,3.08,-9470,9475,2968,2951,2933,2916,2898,2942,2907,551,880,500,2170,5,1,110202945,3174,-60.00,0.42,12,0.12,-48.00,6834.00,3675,20230525,-21.63,2265,20220928,27.15,3675,-21.63,20230525,2380,21.01,20230103,3675,-21.63,20230525,2265,27.15,20220928,2.29,N,126560,500,551 억,,1660725,N,N,201,N,00,N
|
|
20230718,130751,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2880,-55,5,-1.87,317199505,109609,115.71,2935,2940,2875,3815,2055,2935,2893.92,3.08,-6123,5751,2968,2951,2933,2916,2898,2942,2907,551,880,500,2170,5,1,110202945,3174,-60.00,0.42,12,0.10,-48.00,6834.00,3675,20230525,-21.63,2265,20220928,27.15,3675,-21.63,20230525,2380,21.01,20230103,3675,-21.63,20230525,2265,27.15,20220928,2.29,N,126560,500,551 억,,1664072,N,N,201,N,00,N
|
|
20230718,120757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2890,-45,5,-1.53,217063790,74834,79.00,2935,2940,2890,3815,2055,2935,2900.60,3.08,-8284,3613,2968,2951,2933,2916,2898,2942,2907,551,880,500,2170,5,1,110202945,3185,-60.21,0.42,12,0.07,-48.00,6834.00,3675,20230525,-21.36,2265,20220928,27.59,3675,-21.36,20230525,2380,21.43,20230103,3675,-21.36,20230525,2265,27.59,20220928,2.29,N,126560,500,551 억,,1661911,N,N,201,N,00,N
|
|
20230718,110757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2900,-35,5,-1.19,152952380,52671,55.60,2935,2940,2890,3815,2055,2935,2903.92,3.08,-9182,580,2968,2951,2933,2916,2898,2942,2907,551,880,500,2170,5,1,110202945,3196,-60.42,0.42,12,0.05,-48.00,6834.00,3675,20230525,-21.09,2265,20220928,28.04,3675,-21.09,20230525,2380,21.85,20230103,3675,-21.09,20230525,2265,28.04,20220928,2.29,N,126560,500,551 억,,1661013,N,N,201,N,00,N
|
|
20230718,100750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2895,-40,5,-1.36,102860180,35362,37.33,2935,2940,2890,3815,2055,2935,2908.78,3.08,-8258,238,2968,2951,2933,2916,2898,2942,2907,551,880,500,2170,5,1,110202945,3190,-60.31,0.42,12,0.03,-48.00,6834.00,3675,20230525,-21.22,2265,20220928,27.81,3675,-21.22,20230525,2380,21.64,20230103,3675,-21.22,20230525,2265,27.81,20220928,2.29,N,126560,500,551 억,,1661937,N,N,201,N,00,N
|
|
20230718,090749,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2925,-10,5,-0.34,8047160,2747,2.90,2935,2940,2920,3815,2055,2935,2929.44,3.09,-883,217,2968,2951,2933,2916,2898,2942,2907,551,880,500,2170,5,1,110202945,3223,-60.94,0.43,12,0.00,-48.00,6834.00,3675,20230525,-20.41,2265,20220928,29.14,3675,-20.41,20230525,2380,22.90,20230103,3675,-20.41,20230525,2265,29.14,20220928,2.29,N,126560,500,551 억,,1669312,N,N,201,N,00,N
|
|
20230717,160750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2935,-15,5,-0.51,277212035,94653,60.13,2950,2950,2915,3835,2065,2950,2928.71,3.09,-5065,15076,2983,2966,2948,2931,2913,2975,2940,551,885,500,2180,5,1,110202945,3234,-61.15,0.43,12,0.09,-48.00,6834.00,3675,20230525,-20.14,2265,20220928,29.58,3675,-20.14,20230525,2380,23.32,20230103,3675,-20.14,20230525,2265,29.58,20220928,2.29,N,126560,500,551 억,,1670195,N,N,201,N,00,N
|
|
20230717,150747,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2925,-25,5,-0.85,244530510,83465,53.02,2950,2950,2915,3835,2065,2950,2929.74,3.09,-7748,12205,2983,2966,2948,2931,2913,2975,2940,551,885,500,2180,5,1,110202945,3223,-60.94,0.43,12,0.08,-48.00,6834.00,3675,20230525,-20.41,2265,20220928,29.14,3675,-20.41,20230525,2380,22.90,20230103,3675,-20.41,20230525,2265,29.14,20220928,2.29,N,126560,500,551 억,,1667512,N,N,439,N,00,N
|
|
20230717,140750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2930,-20,5,-0.68,177597035,60578,38.48,2950,2950,2915,3835,2065,2950,2931.71,3.08,-12058,5382,2983,2966,2948,2931,2913,2975,2940,551,885,500,2180,5,1,110202945,3229,-61.04,0.43,12,0.05,-48.00,6834.00,3675,20230525,-20.27,2265,20220928,29.36,3675,-20.27,20230525,2380,23.11,20230103,3675,-20.27,20230525,2265,29.36,20220928,2.29,N,126560,500,551 억,,1663202,N,N,439,N,00,N
|
|
20230717,130743,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2935,-15,5,-0.51,169050710,57664,36.63,2950,2950,2915,3835,2065,2950,2931.65,3.08,-11771,5543,2983,2966,2948,2931,2913,2975,2940,551,885,500,2180,5,1,110202945,3234,-61.15,0.43,12,0.05,-48.00,6834.00,3675,20230525,-20.14,2265,20220928,29.58,3675,-20.14,20230525,2380,23.32,20230103,3675,-20.14,20230525,2265,29.58,20220928,2.29,N,126560,500,551 억,,1663489,N,N,439,N,00,N
|
|
20230717,120753,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2925,-25,5,-0.85,118903450,40534,25.75,2950,2950,2915,3835,2065,2950,2933.43,3.10,-2610,6500,2983,2966,2948,2931,2913,2975,2940,551,885,500,2180,5,1,110202945,3223,-60.94,0.43,12,0.04,-48.00,6834.00,3675,20230525,-20.41,2265,20220928,29.14,3675,-20.41,20230525,2380,22.90,20230103,3675,-20.41,20230525,2265,29.14,20220928,2.29,N,126560,500,551 억,,1672650,N,N,439,N,00,N
|
|
20230717,110743,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2935,-15,5,-0.51,108848045,37104,23.57,2950,2950,2915,3835,2065,2950,2933.59,3.10,-1560,7044,2983,2966,2948,2931,2913,2975,2940,551,885,500,2180,5,1,110202945,3234,-61.15,0.43,12,0.03,-48.00,6834.00,3675,20230525,-20.14,2265,20220928,29.58,3675,-20.14,20230525,2380,23.32,20230103,3675,-20.14,20230525,2265,29.58,20220928,2.29,N,126560,500,551 억,,1673700,N,N,439,N,00,N
|
|
20230717,100744,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2950,0,3,0.00,88324770,30130,19.14,2950,2950,2915,3835,2065,2950,2931.46,3.10,-2649,3948,2983,2966,2948,2931,2913,2975,2940,551,885,500,2180,5,1,110202945,3251,-61.46,0.43,12,0.03,-48.00,6834.00,3675,20230525,-19.73,2265,20220928,30.24,3675,-19.73,20230525,2380,23.95,20230103,3675,-19.73,20230525,2265,30.24,20220928,2.29,N,126560,500,551 억,,1672611,N,N,439,N,00,N
|
|
20230717,090743,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2940,-10,5,-0.34,13097580,4447,2.82,2950,2950,2935,3835,2065,2950,2945.26,3.10,-779,-859,2983,2966,2948,2931,2913,2975,2940,551,885,500,2180,5,1,110202945,3240,-61.25,0.43,12,0.00,-48.00,6834.00,3675,20230525,-20.00,2265,20220928,29.80,3675,-20.00,20230525,2380,23.53,20230103,3675,-20.00,20230525,2265,29.80,20220928,2.29,N,126560,500,551 억,,1674481,N,N,439,N,00,N
|
|
20230714,160743,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2950,15,2,0.51,460132550,156584,149.58,2935,2965,2930,3815,2055,2935,2938.57,3.10,11336,44298,2988,2961,2948,2921,2908,2955,2915,551,880,500,2170,5,1,110202945,3251,-61.46,0.43,12,0.14,-48.00,6834.00,3675,20230525,-19.73,2265,20220928,30.24,3675,-19.73,20230525,2380,23.95,20230103,3675,-19.73,20230525,2265,30.24,20220928,2.36,N,126560,500,551 억,,1675260,N,N,439,N,00,N
|
|
20230714,150747,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2940,5,2,0.17,437229395,148797,142.14,2935,2965,2930,3815,2055,2935,2938.43,3.10,10834,41657,2988,2961,2948,2921,2908,2955,2915,551,880,500,2170,5,1,110202945,3240,-61.25,0.43,12,0.14,-48.00,6834.00,3675,20230525,-20.00,2265,20220928,29.80,3675,-20.00,20230525,2380,23.53,20230103,3675,-20.00,20230525,2265,29.80,20220928,2.36,N,126560,500,551 억,,1674758,N,N,1521,N,00,N
|
|
20230714,140751,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2940,5,2,0.17,352399485,119891,114.53,2935,2965,2930,3815,2055,2935,2939.33,3.09,7331,29199,2988,2961,2948,2921,2908,2955,2915,551,880,500,2170,5,1,110202945,3240,-61.25,0.43,12,0.11,-48.00,6834.00,3675,20230525,-20.00,2265,20220928,29.80,3675,-20.00,20230525,2380,23.53,20230103,3675,-20.00,20230525,2265,29.80,20220928,2.36,N,126560,500,551 억,,1671255,N,N,1521,N,00,N
|
|
20230714,130739,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2935,0,3,0.00,315360375,107296,102.50,2935,2965,2930,3815,2055,2935,2939.16,3.10,11409,25803,2988,2961,2948,2921,2908,2955,2915,551,880,500,2170,5,1,110202945,3234,-61.15,0.43,12,0.10,-48.00,6834.00,3675,20230525,-20.14,2265,20220928,29.58,3675,-20.14,20230525,2380,23.32,20230103,3675,-20.14,20230525,2265,29.58,20220928,2.36,N,126560,500,551 억,,1675333,N,N,1521,N,00,N
|
|
20230714,120740,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2935,0,3,0.00,265865775,90419,86.37,2935,2965,2930,3815,2055,2935,2940.38,3.09,3474,19017,2988,2961,2948,2921,2908,2955,2915,551,880,500,2170,5,1,110202945,3234,-61.15,0.43,12,0.08,-48.00,6834.00,3675,20230525,-20.14,2265,20220928,29.58,3675,-20.14,20230525,2380,23.32,20230103,3675,-20.14,20230525,2265,29.58,20220928,2.36,N,126560,500,551 억,,1667398,N,N,1521,N,00,N
|
|
20230714,110748,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2940,5,2,0.17,180217640,61256,58.52,2935,2965,2930,3815,2055,2935,2942.04,3.09,6898,13108,2988,2961,2948,2921,2908,2955,2915,551,880,500,2170,5,1,110202945,3240,-61.25,0.43,12,0.06,-48.00,6834.00,3675,20230525,-20.00,2265,20220928,29.80,3675,-20.00,20230525,2380,23.53,20230103,3675,-20.00,20230525,2265,29.80,20220928,2.36,N,126560,500,551 억,,1670822,N,N,1521,N,00,N
|
|
20230714,100749,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2935,0,3,0.00,128041215,43504,41.56,2935,2965,2930,3815,2055,2935,2943.21,3.08,743,6470,2988,2961,2948,2921,2908,2955,2915,551,880,500,2170,5,1,110202945,3234,-61.15,0.43,12,0.04,-48.00,6834.00,3675,20230525,-20.14,2265,20220928,29.58,3675,-20.14,20230525,2380,23.32,20230103,3675,-20.14,20230525,2265,29.58,20220928,2.36,N,126560,500,551 억,,1664667,N,N,1521,N,00,N
|
|
20230714,090746,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2965,30,2,1.02,34523540,11688,11.17,2935,2965,2935,3815,2055,2935,2953.76,3.07,-5204,917,2988,2961,2948,2921,2908,2955,2915,551,880,500,2170,5,1,110202945,3268,-61.77,0.43,12,0.01,-48.00,6834.00,3675,20230525,-19.32,2265,20220928,30.91,3675,-19.32,20230525,2380,24.58,20230103,3675,-19.32,20230525,2265,30.91,20220928,2.36,N,126560,500,551 억,,1658720,N,N,1521,N,00,N
|
|
20230713,160742,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2935,-25,5,-0.84,307104475,104263,37.19,2945,2975,2935,3845,2075,2960,2945.48,3.08,-21735,-12211,3063,3011,2963,2911,2863,3037,2937,551,885,500,2190,5,1,110202945,3234,-61.15,0.43,12,0.09,-48.00,6834.00,3675,20230525,-20.14,2265,20220928,29.58,3675,-20.14,20230525,2380,23.32,20230103,3675,-20.14,20230525,2265,29.58,20220928,2.40,N,126560,500,551 억,,1663924,N,N,1521,N,00,N
|
|
20230713,150737,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2955,-5,5,-0.17,222903580,75606,26.97,2945,2975,2935,3845,2075,2960,2948.23,3.11,-6702,-15119,3063,3011,2963,2911,2863,3037,2937,551,885,500,2190,5,1,110202945,3256,-61.56,0.43,12,0.07,-48.00,6834.00,3675,20230525,-19.59,2265,20220928,30.46,3675,-19.59,20230525,2380,24.16,20230103,3675,-19.59,20230525,2265,30.46,20220928,2.40,N,126560,500,551 억,,1678957,N,N,276,N,00,N
|
|
20230713,140736,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2950,-10,5,-0.34,158105570,53692,19.15,2945,2955,2935,3845,2075,2960,2944.68,3.11,-5981,-11837,3063,3011,2963,2911,2863,3037,2937,551,885,500,2190,5,1,110202945,3251,-61.46,0.43,12,0.05,-48.00,6834.00,3675,20230525,-19.73,2265,20220928,30.24,3675,-19.73,20230525,2380,23.95,20230103,3675,-19.73,20230525,2265,30.24,20220928,2.40,N,126560,500,551 억,,1679678,N,N,276,N,00,N
|
|
20230713,130740,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2945,-15,5,-0.51,122301465,41544,14.82,2945,2955,2935,3845,2075,2960,2943.90,3.12,-2806,-7725,3063,3011,2963,2911,2863,3037,2937,551,885,500,2190,5,1,110202945,3245,-61.35,0.43,12,0.04,-48.00,6834.00,3675,20230525,-19.86,2265,20220928,30.02,3675,-19.86,20230525,2380,23.74,20230103,3675,-19.86,20230525,2265,30.02,20220928,2.40,N,126560,500,551 억,,1682853,N,N,276,N,00,N
|
|
20230713,120736,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2940,-20,5,-0.68,87261220,29635,10.57,2945,2955,2935,3845,2075,2960,2944.53,3.12,-2002,-5177,3063,3011,2963,2911,2863,3037,2937,551,885,500,2190,5,1,110202945,3240,-61.25,0.43,12,0.03,-48.00,6834.00,3675,20230525,-20.00,2265,20220928,29.80,3675,-20.00,20230525,2380,23.53,20230103,3675,-20.00,20230525,2265,29.80,20220928,2.40,N,126560,500,551 억,,1683657,N,N,276,N,00,N
|
|
20230713,110739,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2950,-10,5,-0.34,69071920,23460,8.37,2945,2955,2935,3845,2075,2960,2944.24,3.12,167,-2497,3063,3011,2963,2911,2863,3037,2937,551,885,500,2190,5,1,110202945,3251,-61.46,0.43,12,0.02,-48.00,6834.00,3675,20230525,-19.73,2265,20220928,30.24,3675,-19.73,20230525,2380,23.95,20230103,3675,-19.73,20230525,2265,30.24,20220928,2.40,N,126560,500,551 억,,1685826,N,N,276,N,00,N
|
|
20230713,100735,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2955,-5,5,-0.17,41870085,14234,5.08,2945,2955,2935,3845,2075,2960,2941.55,3.13,3559,1990,3063,3011,2963,2911,2863,3037,2937,551,885,500,2190,5,1,110202945,3256,-61.56,0.43,12,0.01,-48.00,6834.00,3675,20230525,-19.59,2265,20220928,30.46,3675,-19.59,20230525,2380,24.16,20230103,3675,-19.59,20230525,2265,30.46,20220928,2.40,N,126560,500,551 억,,1689218,N,N,276,N,00,N
|
|
20230713,090722,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2945,-15,5,-0.51,3971290,1350,0.48,2945,2950,2940,3845,2075,2960,2941.70,3.12,132,-123,3063,3011,2963,2911,2863,3037,2937,551,885,500,2190,5,1,110202945,3245,-61.35,0.43,12,0.00,-48.00,6834.00,3675,20230525,-19.86,2265,20220928,30.02,3675,-19.86,20230525,2380,23.74,20230103,3675,-19.86,20230525,2265,30.02,20220928,2.40,N,126560,500,551 억,,1685791,N,N,276,N,00,N
|
|
20230712,160733,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2960,20,2,0.68,831717955,280344,52.89,2915,3015,2915,3820,2060,2940,2966.78,3.12,32200,50693,3080,3010,2910,2840,2740,3045,2875,551,880,500,2170,5,1,110202945,3262,-61.67,0.43,12,0.25,-48.00,6834.00,3675,20230525,-19.46,2265,20220928,30.68,3675,-19.46,20230525,2380,24.37,20230103,3675,-19.46,20230525,2265,30.68,20220928,2.41,N,126560,500,551 억,,1685659,N,N,276,N,00,N
|
|
20230712,150729,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2935,-5,5,-0.17,783829840,264024,49.81,2915,3015,2915,3820,2060,2940,2968.78,3.13,36657,48815,3080,3010,2910,2840,2740,3045,2875,551,880,500,2170,5,1,110202945,3234,-61.15,0.43,12,0.24,-48.00,6834.00,3675,20230525,-20.14,2265,20220928,29.58,3675,-20.14,20230525,2380,23.32,20230103,3675,-20.14,20230525,2265,29.58,20220928,2.41,N,126560,500,551 억,,1690116,N,N,348,N,00,N
|
|
20230712,140727,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2950,10,2,0.34,679208645,228424,43.09,2915,3015,2915,3820,2060,2940,2973.46,3.13,34308,44357,3080,3010,2910,2840,2740,3045,2875,551,880,500,2170,5,1,110202945,3251,-61.46,0.43,12,0.21,-48.00,6834.00,3675,20230525,-19.73,2265,20220928,30.24,3675,-19.73,20230525,2380,23.95,20230103,3675,-19.73,20230525,2265,30.24,20220928,2.41,N,126560,500,551 억,,1687767,N,N,348,N,00,N
|
|
20230712,130729,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2960,20,2,0.68,664101565,223315,42.13,2915,3015,2915,3820,2060,2940,2973.83,3.13,36259,47583,3080,3010,2910,2840,2740,3045,2875,551,880,500,2170,5,1,110202945,3262,-61.67,0.43,12,0.20,-48.00,6834.00,3675,20230525,-19.46,2265,20220928,30.68,3675,-19.46,20230525,2380,24.37,20230103,3675,-19.46,20230525,2265,30.68,20220928,2.41,N,126560,500,551 억,,1689718,N,N,348,N,00,N
|
|
20230712,120731,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2960,20,2,0.68,644195005,216588,40.86,2915,3015,2915,3820,2060,2940,2974.29,3.13,37504,50124,3080,3010,2910,2840,2740,3045,2875,551,880,500,2170,5,1,110202945,3262,-61.67,0.43,12,0.20,-48.00,6834.00,3675,20230525,-19.46,2265,20220928,30.68,3675,-19.46,20230525,2380,24.37,20230103,3675,-19.46,20230525,2265,30.68,20220928,2.41,N,126560,500,551 억,,1690963,N,N,348,N,00,N
|
|
20230712,110731,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2980,40,2,1.36,553458565,186110,35.11,2915,3015,2915,3820,2060,2940,2973.82,3.15,48610,52772,3080,3010,2910,2840,2740,3045,2875,551,880,500,2170,5,1,110202945,3284,-62.08,0.44,12,0.17,-48.00,6834.00,3675,20230525,-18.91,2265,20220928,31.57,3675,-18.91,20230525,2380,25.21,20230103,3675,-18.91,20230525,2265,31.57,20220928,2.41,N,126560,500,551 억,,1702069,N,N,348,N,00,N
|
|
20230712,100731,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2965,25,2,0.85,265514885,89849,16.95,2915,2980,2915,3820,2060,2940,2955.12,3.13,39353,39050,3080,3010,2910,2840,2740,3045,2875,551,880,500,2170,5,1,110202945,3268,-61.77,0.43,12,0.08,-48.00,6834.00,3675,20230525,-19.32,2265,20220928,30.91,3675,-19.32,20230525,2380,24.58,20230103,3675,-19.32,20230525,2265,30.91,20220928,2.41,N,126560,500,551 억,,1692812,N,N,348,N,00,N
|
|
20230712,090733,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2920,-20,5,-0.68,10845000,3718,0.70,2915,2940,2915,3820,2060,2940,2916.89,3.06,594,454,3080,3010,2910,2840,2740,3045,2875,551,880,500,2170,5,1,110202945,3218,-60.83,0.43,12,0.00,-48.00,6834.00,3675,20230525,-20.54,2265,20220928,28.92,3675,-20.54,20230525,2380,22.69,20230103,3675,-20.54,20230525,2265,28.92,20220928,2.41,N,126560,500,551 억,,1654053,N,N,348,N,00,N
|
|
20230711,160722,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2940,115,2,4.07,1539269050,530060,181.95,2830,2980,2810,3670,1980,2825,2903.95,3.06,-176114,-15969,2881,2852,2826,2797,2771,2852,2797,551,845,500,2090,5,1,110202945,3240,-61.25,0.43,12,0.48,-48.00,6834.00,3675,20230525,-20.00,2265,20220928,29.80,3675,-20.00,20230525,2380,23.53,20230103,3675,-20.00,20230525,2265,29.80,20220928,2.41,N,126560,500,551 억,,1653459,N,N,348,N,00,N
|
|
20230711,150719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2950,125,2,4.42,1519885905,523462,179.69,2830,2980,2810,3670,1980,2825,2903.53,3.06,-177137,-17137,2881,2852,2826,2797,2771,2852,2797,551,845,500,2090,5,1,110202945,3251,-61.46,0.43,12,0.47,-48.00,6834.00,3675,20230525,-19.73,2265,20220928,30.24,3675,-19.73,20230525,2380,23.95,20230103,3675,-19.73,20230525,2265,30.24,20220928,2.41,N,126560,500,551 억,,1652436,N,N,0,N,00,N
|
|
20230711,140715,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2870,45,2,1.59,955850850,330122,113.32,2830,2980,2810,3670,1980,2825,2895.45,3.16,-125876,-25195,2881,2852,2826,2797,2771,2852,2797,551,845,500,2090,5,1,110202945,3163,-59.79,0.42,12,0.30,-48.00,6834.00,3675,20230525,-21.90,2265,20220928,26.71,3675,-21.90,20230525,2380,20.59,20230103,3675,-21.90,20230525,2265,26.71,20220928,2.41,N,126560,500,551 억,,1703697,N,N,0,N,00,N
|
|
20230711,130707,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2875,50,2,1.77,282296605,98701,33.88,2830,2885,2810,3670,1980,2825,2860.12,3.39,-1666,-1777,2881,2852,2826,2797,2771,2852,2797,551,845,500,2090,5,1,110202945,3168,-59.90,0.42,12,0.09,-48.00,6834.00,3675,20230525,-21.77,2265,20220928,26.93,3675,-21.77,20230525,2380,20.80,20230103,3675,-21.77,20230525,2265,26.93,20220928,2.41,N,126560,500,551 억,,1827907,N,N,0,N,00,N
|
|
20230711,120724,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2870,45,2,1.59,194127030,68016,23.35,2830,2880,2810,3670,1980,2825,2854.14,3.39,143,14,2881,2852,2826,2797,2771,2852,2797,551,845,500,2090,5,1,110202945,3163,-59.79,0.42,12,0.06,-48.00,6834.00,3675,20230525,-21.90,2265,20220928,26.71,3675,-21.90,20230525,2380,20.59,20230103,3675,-21.90,20230525,2265,26.71,20220928,2.41,N,126560,500,551 억,,1829716,N,N,0,N,00,N
|
|
20230711,110727,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2855,30,2,1.06,111150560,39102,13.42,2830,2865,2810,3670,1980,2825,2842.58,3.39,2976,2949,2881,2852,2826,2797,2771,2852,2797,551,845,500,2090,5,1,110202945,3146,-59.48,0.42,12,0.04,-48.00,6834.00,3675,20230525,-22.31,2265,20220928,26.05,3675,-22.31,20230525,2380,19.96,20230103,3675,-22.31,20230525,2265,26.05,20220928,2.41,N,126560,500,551 억,,1832549,N,N,0,N,00,N
|
|
20230711,100725,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2850,25,2,0.88,56400505,19892,6.83,2830,2860,2810,3670,1980,2825,2835.34,3.40,4263,4000,2881,2852,2826,2797,2771,2852,2797,551,845,500,2090,5,1,110202945,3141,-59.38,0.42,12,0.02,-48.00,6834.00,3675,20230525,-22.45,2265,20220928,25.83,3675,-22.45,20230525,2380,19.75,20230103,3675,-22.45,20230525,2265,25.83,20220928,2.41,N,126560,500,551 억,,1833836,N,N,0,N,00,N
|
|
20230711,090723,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2835,10,2,0.35,17847390,6329,2.17,2830,2835,2810,3670,1980,2825,2819.94,3.39,1741,1741,2881,2852,2826,2797,2771,2852,2797,551,845,500,2090,5,1,110202945,3124,-59.06,0.41,12,0.01,-48.00,6834.00,3675,20230525,-22.86,2265,20220928,25.17,3675,-22.86,20230525,2380,19.12,20230103,3675,-22.86,20230525,2265,25.17,20220928,2.41,N,126560,500,551 억,,1831314,N,N,0,N,00,N
|
|
20230710,160718,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2825,0,3,0.00,819423045,289907,108.95,2825,2855,2800,3670,1980,2825,2826.50,3.39,-155257,14022,2861,2842,2811,2792,2761,2852,2802,551,845,500,2090,5,1,110202945,3113,-58.85,0.41,12,0.26,-48.00,6834.00,3675,20230525,-23.13,2265,20220928,24.72,3675,-23.13,20230525,2380,18.70,20230103,3675,-23.13,20230525,2265,24.72,20220928,2.41,N,126560,500,551 억,,1829573,N,N,115,N,00,N
|
|
20230710,150719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2830,5,2,0.18,570942820,202024,75.92,2825,2855,2800,3670,1980,2825,2826.11,3.45,-121296,12569,2861,2842,2811,2792,2761,2852,2802,551,845,500,2090,5,1,110202945,3119,-58.96,0.41,12,0.18,-48.00,6834.00,3675,20230525,-22.99,2265,20220928,24.94,3675,-22.99,20230525,2380,18.91,20230103,3675,-22.99,20230525,2265,24.94,20220928,2.41,N,126560,500,551 억,,1863534,N,N,115,N,00,N
|
|
20230710,140712,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2835,10,2,0.35,155419490,54976,20.66,2825,2855,2800,3670,1980,2825,2827.04,3.68,3671,3720,2861,2842,2811,2792,2761,2852,2802,551,845,500,2090,5,1,110202945,3124,-59.06,0.41,12,0.05,-48.00,6834.00,3675,20230525,-22.86,2265,20220928,25.17,3675,-22.86,20230525,2380,19.12,20230103,3675,-22.86,20230525,2265,25.17,20220928,2.41,N,126560,500,551 억,,1988501,N,N,115,N,00,N
|
|
20230710,130704,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2855,30,2,1.06,124467675,44074,16.56,2825,2855,2800,3670,1980,2825,2824.06,3.68,3325,3374,2861,2842,2811,2792,2761,2852,2802,551,845,500,2090,5,1,110202945,3146,-59.48,0.42,12,0.04,-48.00,6834.00,3675,20230525,-22.31,2265,20220928,26.05,3675,-22.31,20230525,2380,19.96,20230103,3675,-22.31,20230525,2265,26.05,20220928,2.41,N,126560,500,551 억,,1988155,N,N,115,N,00,N
|
|
20230710,120722,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2850,25,2,0.88,113952630,40377,15.17,2825,2855,2800,3670,1980,2825,2822.22,3.68,3346,3395,2861,2842,2811,2792,2761,2852,2802,551,845,500,2090,5,1,110202945,3141,-59.38,0.42,12,0.04,-48.00,6834.00,3675,20230525,-22.45,2265,20220928,25.83,3675,-22.45,20230525,2380,19.75,20230103,3675,-22.45,20230525,2265,25.83,20220928,2.41,N,126560,500,551 억,,1988176,N,N,115,N,00,N
|
|
20230710,110719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2810,-15,5,-0.53,72327990,25703,9.66,2825,2830,2800,3670,1980,2825,2813.98,3.67,-2959,-2910,2861,2842,2811,2792,2761,2852,2802,551,845,500,2090,5,1,110202945,3097,-58.54,0.41,12,0.02,-48.00,6834.00,3675,20230525,-23.54,2265,20220928,24.06,3675,-23.54,20230525,2380,18.07,20230103,3675,-23.54,20230525,2265,24.06,20220928,2.41,N,126560,500,551 억,,1981871,N,N,115,N,00,N
|
|
20230710,100720,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2810,-15,5,-0.53,57065210,20281,7.62,2825,2830,2800,3670,1980,2825,2813.72,3.67,-3306,-3257,2861,2842,2811,2792,2761,2852,2802,551,845,500,2090,5,1,110202945,3097,-58.54,0.41,12,0.02,-48.00,6834.00,3675,20230525,-23.54,2265,20220928,24.06,3675,-23.54,20230525,2380,18.07,20230103,3675,-23.54,20230525,2265,24.06,20220928,2.41,N,126560,500,551 억,,1981524,N,N,115,N,00,N
|
|
20230710,090714,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2805,-20,5,-0.71,5753760,2045,0.77,2825,2830,2805,3670,1980,2825,2813.48,3.67,-1310,-1309,2861,2842,2811,2792,2761,2852,2802,551,845,500,2090,5,1,110202945,3091,-58.44,0.41,12,0.00,-48.00,6834.00,3675,20230525,-23.67,2265,20220928,23.84,3675,-23.67,20230525,2380,17.86,20230103,3675,-23.67,20230525,2265,23.84,20220928,2.41,N,126560,500,551 억,,1983520,N,N,115,N,00,N
|
|
20230707,160711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2825,-5,5,-0.18,742205630,265882,40.11,2785,2830,2780,3675,1985,2830,2791.47,3.68,-215608,-11343,3003,2916,2843,2756,2683,2880,2720,551,845,500,2090,5,1,110202945,3113,-58.85,0.41,12,0.24,-48.00,6834.00,3675,20230525,-23.13,2265,20220928,24.72,3675,-23.13,20230525,2380,18.70,20230103,3675,-23.13,20230525,2265,24.72,20220928,2.40,N,126560,500,551 억,,1984830,N,N,115,N,00,N
|
|
20230707,150711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2800,-30,5,-1.06,147155120,52627,7.94,2785,2830,2780,3675,1985,2830,2796.19,4.05,-11954,-12791,3003,2916,2843,2756,2683,2880,2720,551,845,500,2090,5,1,110202945,3086,-58.33,0.41,12,0.05,-48.00,6834.00,3675,20230525,-23.81,2265,20220928,23.62,3675,-23.81,20230525,2380,17.65,20230103,3675,-23.81,20230525,2265,23.62,20220928,2.40,N,126560,500,551 억,,2188484,N,N,21,N,00,N
|
|
20230707,140725,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2795,-35,5,-1.24,117111420,41897,6.32,2785,2830,2780,3675,1985,2830,2795.22,4.06,-8712,-10611,3003,2916,2843,2756,2683,2880,2720,551,845,500,2090,5,1,110202945,3080,-58.23,0.41,12,0.04,-48.00,6834.00,3675,20230525,-23.95,2265,20220928,23.40,3675,-23.95,20230525,2380,17.44,20230103,3675,-23.95,20230525,2265,23.40,20220928,2.40,N,126560,500,551 억,,2191726,N,N,21,N,00,N
|
|
20230707,130717,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2805,-25,5,-0.88,99029995,35427,5.34,2785,2830,2780,3675,1985,2830,2795.33,4.06,-6271,-8931,3003,2916,2843,2756,2683,2880,2720,551,845,500,2090,5,1,110202945,3091,-58.44,0.41,12,0.03,-48.00,6834.00,3675,20230525,-23.67,2265,20220928,23.84,3675,-23.67,20230525,2380,17.86,20230103,3675,-23.67,20230525,2265,23.84,20220928,2.40,N,126560,500,551 억,,2194167,N,N,21,N,00,N
|
|
20230707,120719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2810,-20,5,-0.71,85105320,30473,4.60,2785,2830,2780,3675,1985,2830,2792.81,4.07,-4828,-8232,3003,2916,2843,2756,2683,2880,2720,551,845,500,2090,5,1,110202945,3097,-58.54,0.41,12,0.03,-48.00,6834.00,3675,20230525,-23.54,2265,20220928,24.06,3675,-23.54,20230525,2380,18.07,20230103,3675,-23.54,20230525,2265,24.06,20220928,2.40,N,126560,500,551 억,,2195610,N,N,21,N,00,N
|
|
20230707,110721,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2785,-45,5,-1.59,73300075,26253,3.96,2785,2830,2780,3675,1985,2830,2792.06,4.07,-1974,-5846,3003,2916,2843,2756,2683,2880,2720,551,845,500,2090,5,1,110202945,3069,-58.02,0.41,12,0.02,-48.00,6834.00,3675,20230525,-24.22,2265,20220928,22.96,3675,-24.22,20230525,2380,17.02,20230103,3675,-24.22,20230525,2265,22.96,20220928,2.40,N,126560,500,551 억,,2198464,N,N,21,N,00,N
|
|
20230707,100712,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2790,-40,5,-1.41,34028225,12165,1.83,2785,2830,2785,3675,1985,2830,2797.22,4.08,964,-2637,3003,2916,2843,2756,2683,2880,2720,551,845,500,2090,5,1,110202945,3075,-58.12,0.41,12,0.01,-48.00,6834.00,3675,20230525,-24.08,2265,20220928,23.18,3675,-24.08,20230525,2380,17.23,20230103,3675,-24.08,20230525,2265,23.18,20220928,2.40,N,126560,500,551 억,,2201402,N,N,21,N,00,N
|
|
20230707,090713,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2800,-30,5,-1.06,12233495,4388,0.66,2785,2830,2785,3675,1985,2830,2787.94,4.08,254,588,3003,2916,2843,2756,2683,2880,2720,551,845,500,2090,5,1,110202945,3086,-58.33,0.41,12,0.00,-48.00,6834.00,3675,20230525,-23.81,2265,20220928,23.62,3675,-23.81,20230525,2380,17.65,20230103,3675,-23.81,20230525,2265,23.62,20220928,2.40,N,126560,500,551 억,,2200692,N,N,21,N,00,N
|
|
20230706,160712,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2830,0,3,0.00,1867925635,662583,246.04,2845,2930,2770,3675,1985,2830,2819.14,4.07,-237156,-98598,2943,2886,2848,2791,2753,2867,2772,551,845,500,2090,5,1,110202945,3119,-58.96,0.41,12,0.60,-48.00,6834.00,3675,20230525,-22.99,2265,20220928,24.94,3675,-22.99,20230525,2380,18.91,20230103,3675,-22.99,20230525,2265,24.94,20220928,2.39,N,126560,500,551 억,,2200438,N,N,21,N,00,N
|
|
20230706,150713,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2835,5,2,0.18,1707438350,605822,224.96,2845,2930,2770,3675,1985,2830,2818.38,4.09,-228645,-100210,2943,2886,2848,2791,2753,2867,2772,551,845,500,2090,5,1,110202945,3124,-59.06,0.41,12,0.55,-48.00,6834.00,3675,20230525,-22.86,2265,20220928,25.17,3675,-22.86,20230525,2380,19.12,20230103,3675,-22.86,20230525,2265,25.17,20220928,2.39,N,126560,500,551 억,,2208949,N,N,0,N,00,N
|
|
20230706,140714,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2785,-45,5,-1.59,1236425875,439786,163.31,2845,2930,2770,3675,1985,2830,2811.43,4.29,-119174,-78749,2943,2886,2848,2791,2753,2867,2772,551,845,500,2090,5,1,110202945,3069,-58.02,0.41,12,0.40,-48.00,6834.00,3675,20230525,-24.22,2265,20220928,22.96,3675,-24.22,20230525,2380,17.02,20230103,3675,-24.22,20230525,2265,22.96,20220928,2.39,N,126560,500,551 억,,2318420,N,N,0,N,00,N
|
|
20230706,130714,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2780,-50,5,-1.77,1170457940,416074,154.50,2845,2930,2775,3675,1985,2830,2813.10,4.31,-110805,-69403,2943,2886,2848,2791,2753,2867,2772,551,845,500,2090,5,1,110202945,3064,-57.92,0.41,12,0.38,-48.00,6834.00,3675,20230525,-24.35,2265,20220928,22.74,3675,-24.35,20230525,2380,16.81,20230103,3675,-24.35,20230525,2265,22.74,20220928,2.39,N,126560,500,551 억,,2326789,N,N,0,N,00,N
|
|
20230706,120711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2795,-35,5,-1.24,1085961750,385722,143.23,2845,2930,2775,3675,1985,2830,2815.40,4.32,-102483,-62194,2943,2886,2848,2791,2753,2867,2772,551,845,500,2090,5,1,110202945,3080,-58.23,0.41,12,0.35,-48.00,6834.00,3675,20230525,-23.95,2265,20220928,23.40,3675,-23.95,20230525,2380,17.44,20230103,3675,-23.95,20230525,2265,23.40,20220928,2.39,N,126560,500,551 억,,2335111,N,N,0,N,00,N
|
|
20230706,110717,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2790,-40,5,-1.41,1016183100,360740,133.96,2845,2930,2775,3675,1985,2830,2816.94,4.33,-100083,-59658,2943,2886,2848,2791,2753,2867,2772,551,845,500,2090,5,1,110202945,3075,-58.12,0.41,12,0.33,-48.00,6834.00,3675,20230525,-24.08,2265,20220928,23.18,3675,-24.08,20230525,2380,17.23,20230103,3675,-24.08,20230525,2265,23.18,20220928,2.39,N,126560,500,551 억,,2337511,N,N,0,N,00,N
|
|
20230706,100712,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2845,15,2,0.53,688448195,244546,90.81,2845,2930,2775,3675,1985,2830,2815.21,4.42,-48820,-34793,2943,2886,2848,2791,2753,2867,2772,551,845,500,2090,5,1,110202945,3135,-59.27,0.42,12,0.22,-48.00,6834.00,3675,20230525,-22.59,2265,20220928,25.61,3675,-22.59,20230525,2380,19.54,20230103,3675,-22.59,20230525,2265,25.61,20220928,2.39,N,126560,500,551 억,,2388774,N,N,0,N,00,N
|
|
20230706,090712,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2810,-20,5,-0.71,14454635,5134,1.91,2845,2845,2800,3675,1985,2830,2815.47,4.51,-3200,-3200,2943,2886,2848,2791,2753,2867,2772,551,845,500,2090,5,1,110202945,3097,-58.54,0.41,12,0.00,-48.00,6834.00,3675,20230525,-23.54,2265,20220928,24.06,3675,-23.54,20230525,2380,18.07,20230103,3675,-23.54,20230525,2265,24.06,20220928,2.39,N,126560,500,551 억,,2434394,N,N,0,N,00,N
|
|
20230705,160709,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2830,-60,5,-2.08,754243180,265621,302.20,2900,2905,2810,3755,2025,2890,2839.55,4.51,-26099,17439,2936,2912,2896,2872,2856,2905,2865,551,865,500,2130,5,1,110202945,3119,-58.96,0.41,12,0.24,-48.00,6834.00,3675,20230525,-22.99,2265,20220928,24.94,3675,-22.99,20230525,2380,18.91,20230103,3675,-22.99,20230525,2265,24.94,20220928,2.38,N,126560,500,551 억,,2437594,N,N,0,N,00,N
|
|
20230705,150706,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2815,-75,5,-2.60,709732795,249834,284.24,2900,2905,2810,3755,2025,2890,2840.82,4.51,-25637,17901,2936,2912,2896,2872,2856,2905,2865,551,865,500,2130,5,1,110202945,3102,-58.65,0.41,12,0.23,-48.00,6834.00,3675,20230525,-23.40,2265,20220928,24.28,3675,-23.40,20230525,2380,18.28,20230103,3675,-23.40,20230525,2265,24.28,20220928,2.38,N,126560,500,551 억,,2438056,N,N,0,N,00,N
|
|
20230705,140700,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2830,-60,5,-2.08,618659890,217501,247.45,2900,2905,2815,3755,2025,2890,2844.40,4.51,-26961,19769,2936,2912,2896,2872,2856,2905,2865,551,865,500,2130,5,1,110202945,3119,-58.96,0.41,12,0.20,-48.00,6834.00,3675,20230525,-22.99,2265,20220928,24.94,3675,-22.99,20230525,2380,18.91,20230103,3675,-22.99,20230525,2265,24.94,20220928,2.38,N,126560,500,551 억,,2436732,N,N,0,N,00,N
|
|
20230705,130701,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2820,-70,5,-2.42,550536245,193379,220.01,2900,2905,2815,3755,2025,2890,2846.93,4.52,-21906,24424,2936,2912,2896,2872,2856,2905,2865,551,865,500,2130,5,1,110202945,3108,-58.75,0.41,12,0.18,-48.00,6834.00,3675,20230525,-23.27,2265,20220928,24.50,3675,-23.27,20230525,2380,18.49,20230103,3675,-23.27,20230525,2265,24.50,20220928,2.38,N,126560,500,551 억,,2441787,N,N,0,N,00,N
|
|
20230705,120700,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2860,-30,5,-1.04,264666350,92361,105.08,2900,2905,2845,3755,2025,2890,2865.56,4.47,-48682,-5178,2936,2912,2896,2872,2856,2905,2865,551,865,500,2130,5,1,110202945,3152,-59.58,0.42,12,0.08,-48.00,6834.00,3675,20230525,-22.18,2265,20220928,26.27,3675,-22.18,20230525,2380,20.17,20230103,3675,-22.18,20230525,2265,26.27,20220928,2.38,N,126560,500,551 억,,2415011,N,N,0,N,00,N
|
|
20230705,110708,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2875,-15,5,-0.52,102800760,35700,40.62,2900,2905,2870,3755,2025,2890,2879.57,4.55,-5078,-5053,2936,2912,2896,2872,2856,2905,2865,551,865,500,2130,5,1,110202945,3168,-59.90,0.42,12,0.03,-48.00,6834.00,3675,20230525,-21.77,2265,20220928,26.93,3675,-21.77,20230525,2380,20.80,20230103,3675,-21.77,20230525,2265,26.93,20220928,2.38,N,126560,500,551 억,,2458615,N,N,0,N,00,N
|
|
20230705,100702,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2875,-15,5,-0.52,61034890,21183,24.10,2900,2905,2870,3755,2025,2890,2881.31,4.56,-2686,-2677,2936,2912,2896,2872,2856,2905,2865,551,865,500,2130,5,1,110202945,3168,-59.90,0.42,12,0.02,-48.00,6834.00,3675,20230525,-21.77,2265,20220928,26.93,3675,-21.77,20230525,2380,20.80,20230103,3675,-21.77,20230525,2265,26.93,20220928,2.38,N,126560,500,551 억,,2461007,N,N,0,N,00,N
|
|
20230705,090700,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2895,5,2,0.17,6815355,2350,2.67,2900,2905,2895,3755,2025,2890,2900.15,4.56,-850,-850,2936,2912,2896,2872,2856,2905,2865,551,865,500,2130,5,1,110202945,3190,-60.31,0.42,12,0.00,-48.00,6834.00,3675,20230525,-21.22,2265,20220928,27.81,3675,-21.22,20230525,2380,21.64,20230103,3675,-21.22,20230525,2265,27.81,20220928,2.38,N,126560,500,551 억,,2462843,N,N,0,N,00,N
|
|
20230704,160659,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2890,-10,5,-0.34,238870240,82556,65.14,2905,2920,2880,3770,2030,2900,2893.43,4.56,-15534,-15303,2990,2945,2920,2875,2850,2932,2862,551,870,500,2140,5,1,110202945,3185,-60.21,0.42,12,0.07,-48.00,6834.00,3675,20230525,-21.36,2265,20220928,27.59,3675,-21.36,20230525,2380,21.43,20230103,3675,-21.36,20230525,2265,27.59,20220928,2.37,N,126560,500,551 억,,2463693,N,N,451,N,00,N
|
|
20230704,150651,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2885,-15,5,-0.52,198326430,68508,54.06,2905,2920,2880,3770,2030,2900,2894.94,4.56,-14269,-14222,2990,2945,2920,2875,2850,2932,2862,551,870,500,2140,5,1,110202945,3179,-60.10,0.42,12,0.06,-48.00,6834.00,3675,20230525,-21.50,2265,20220928,27.37,3675,-21.50,20230525,2380,21.22,20230103,3675,-21.50,20230525,2265,27.37,20220928,2.37,N,126560,500,551 억,,2464958,N,N,451,N,00,N
|
|
20230704,140656,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2885,-15,5,-0.52,169659075,58570,46.22,2905,2920,2885,3770,2030,2900,2896.69,4.57,-10796,-10749,2990,2945,2920,2875,2850,2932,2862,551,870,500,2140,5,1,110202945,3179,-60.10,0.42,12,0.05,-48.00,6834.00,3675,20230525,-21.50,2265,20220928,27.37,3675,-21.50,20230525,2380,21.22,20230103,3675,-21.50,20230525,2265,27.37,20220928,2.37,N,126560,500,551 억,,2468431,N,N,451,N,00,N
|
|
20230704,130646,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2890,-10,5,-0.34,145870490,50329,39.71,2905,2920,2885,3770,2030,2900,2898.34,4.58,-8086,-8138,2990,2945,2920,2875,2850,2932,2862,551,870,500,2140,5,1,110202945,3185,-60.21,0.42,12,0.05,-48.00,6834.00,3675,20230525,-21.36,2265,20220928,27.59,3675,-21.36,20230525,2380,21.43,20230103,3675,-21.36,20230525,2265,27.59,20220928,2.37,N,126560,500,551 억,,2471141,N,N,451,N,00,N
|
|
20230704,120653,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2890,-10,5,-0.34,130437640,44989,35.50,2905,2920,2885,3770,2030,2900,2899.32,4.58,-6640,-6692,2990,2945,2920,2875,2850,2932,2862,551,870,500,2140,5,1,110202945,3185,-60.21,0.42,12,0.04,-48.00,6834.00,3675,20230525,-21.36,2265,20220928,27.59,3675,-21.36,20230525,2380,21.43,20230103,3675,-21.36,20230525,2265,27.59,20220928,2.37,N,126560,500,551 억,,2472587,N,N,451,N,00,N
|
|
20230704,110648,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2885,-15,5,-0.52,117108550,40370,31.85,2905,2920,2885,3770,2030,2900,2900.88,4.57,-8962,-8916,2990,2945,2920,2875,2850,2932,2862,551,870,500,2140,5,1,110202945,3179,-60.10,0.42,12,0.04,-48.00,6834.00,3675,20230525,-21.50,2265,20220928,27.37,3675,-21.50,20230525,2380,21.22,20230103,3675,-21.50,20230525,2265,27.37,20220928,2.37,N,126560,500,551 억,,2470265,N,N,451,N,00,N
|
|
20230704,100646,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2915,15,2,0.52,59883200,20601,16.26,2905,2920,2900,3770,2030,2900,2906.81,4.58,-7833,-7785,2990,2945,2920,2875,2850,2932,2862,551,870,500,2140,5,1,110202945,3212,-60.73,0.43,12,0.02,-48.00,6834.00,3675,20230525,-20.68,2265,20220928,28.70,3675,-20.68,20230525,2380,22.48,20230103,3675,-20.68,20230525,2265,28.70,20220928,2.37,N,126560,500,551 억,,2471394,N,N,451,N,00,N
|
|
20230704,090645,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2900,0,3,0.00,10338380,3560,2.81,2905,2920,2900,3770,2030,2900,2904.04,4.59,-102,-102,2990,2945,2920,2875,2850,2932,2862,551,870,500,2140,5,1,110202945,3196,-60.42,0.42,12,0.00,-48.00,6834.00,3675,20230525,-21.09,2265,20220928,28.04,3675,-21.09,20230525,2380,21.85,20230103,3675,-21.09,20230525,2265,28.04,20220928,2.37,N,126560,500,551 억,,2479125,N,N,451,N,00,N
|
|
20230703,160638,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2900,-5,5,-0.17,363172875,124635,112.72,2915,2965,2895,3775,2035,2905,2913.97,4.59,-2293,-2502,2981,2942,2906,2867,2831,2962,2887,551,870,500,2140,5,1,110202945,3196,-60.42,0.42,12,0.11,-48.00,6834.00,3675,20230525,-21.09,2265,20220928,28.04,3675,-21.09,20230525,2380,21.85,20230103,3675,-21.09,20230525,2265,28.04,20220928,2.39,N,126560,500,551 억,,2479227,N,N,451,N,00,N
|
|
20230703,150646,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2910,5,2,0.17,330721785,113464,102.62,2915,2965,2895,3775,2035,2905,2914.77,4.59,-2174,-2159,2981,2942,2906,2867,2831,2962,2887,551,870,500,2140,5,1,110202945,3207,-60.62,0.43,12,0.10,-48.00,6834.00,3675,20230525,-20.82,2265,20220928,28.48,3675,-20.82,20230525,2380,22.27,20230103,3675,-20.82,20230525,2265,28.48,20220928,2.39,N,126560,500,551 억,,2479346,N,N,155,N,00,N
|
|
20230703,140644,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2910,5,2,0.17,297410330,101982,92.23,2915,2965,2895,3775,2035,2905,2916.30,4.59,-1129,-1133,2981,2942,2906,2867,2831,2962,2887,551,870,500,2140,5,1,110202945,3207,-60.62,0.43,12,0.09,-48.00,6834.00,3675,20230525,-20.82,2265,20220928,28.48,3675,-20.82,20230525,2380,22.27,20230103,3675,-20.82,20230525,2265,28.48,20220928,2.39,N,126560,500,551 억,,2480391,N,N,155,N,00,N
|
|
20230703,130640,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2910,5,2,0.17,218991215,74989,67.82,2915,2965,2900,3775,2035,2905,2920.31,4.60,2390,2390,2981,2942,2906,2867,2831,2962,2887,551,870,500,2140,5,1,110202945,3207,-60.62,0.43,12,0.07,-48.00,6834.00,3675,20230525,-20.82,2265,20220928,28.48,3675,-20.82,20230525,2380,22.27,20230103,3675,-20.82,20230525,2265,28.48,20220928,2.39,N,126560,500,551 억,,2483910,N,N,155,N,00,N
|
|
20230703,120647,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2920,15,2,0.52,199827955,68415,61.87,2915,2965,2900,3775,2035,2905,2920.82,4.60,2390,2390,2981,2942,2906,2867,2831,2962,2887,551,870,500,2140,5,1,110202945,3218,-60.83,0.43,12,0.06,-48.00,6834.00,3675,20230525,-20.54,2265,20220928,28.92,3675,-20.54,20230525,2380,22.69,20230103,3675,-20.54,20230525,2265,28.92,20220928,2.39,N,126560,500,551 억,,2483910,N,N,155,N,00,N
|
|
20230703,110642,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2915,10,2,0.34,171146555,58583,52.98,2915,2965,2900,3775,2035,2905,2921.44,4.60,2390,2390,2981,2942,2906,2867,2831,2962,2887,551,870,500,2140,5,1,110202945,3212,-60.73,0.43,12,0.05,-48.00,6834.00,3675,20230525,-20.68,2265,20220928,28.70,3675,-20.68,20230525,2380,22.48,20230103,3675,-20.68,20230525,2265,28.70,20220928,2.39,N,126560,500,551 억,,2483910,N,N,155,N,00,N
|
|
20230703,100630,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2925,20,2,0.69,118343240,40484,36.61,2915,2965,2900,3775,2035,2905,2923.21,4.60,2183,2082,2981,2942,2906,2867,2831,2962,2887,551,870,500,2140,5,1,110202945,3223,-60.94,0.43,12,0.04,-48.00,6834.00,3675,20230525,-20.41,2265,20220928,29.14,3675,-20.41,20230525,2380,22.90,20230103,3675,-20.41,20230525,2265,29.14,20220928,2.39,N,126560,500,551 억,,2483703,N,N,155,N,00,N
|
|
20230703,090638,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2910,5,2,0.17,4934415,1693,1.53,2915,2915,2910,3775,2035,2905,2914.60,4.60,-4,-4,2981,2942,2906,2867,2831,2962,2887,551,870,500,2140,5,1,110202945,3207,-60.62,0.43,12,0.00,-48.00,6834.00,3675,20230525,-20.82,2265,20220928,28.48,3675,-20.82,20230525,2380,22.27,20230103,3675,-20.82,20230525,2265,28.48,20220928,2.39,N,126560,500,551 억,,2481516,N,N,155,N,00,N
|