178 lines
75 KiB
CSV
178 lines
75 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
|
|
20230831,160828,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3135,10,2,0.32,1084036805,343374,167.82,3165,3200,3115,4060,2190,3125,3157.02,2.91,17228,52005,3191,3157,3121,3087,3051,3140,3070,551,935,500,2310,5,1,110202945,3455,-65.31,0.46,12,0.31,-48.00,6834.00,3675,20230525,-14.69,2265,20220928,38.41,3675,-14.69,20230525,2380,31.72,20230103,3675,-14.69,20230525,2265,38.41,20220928,2.29,N,126560,500,551 억,,1569996,N,N,7,N,00,N
|
|
20230831,151039,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3135,10,2,0.32,1078116310,341486,166.90,3165,3200,3115,4060,2190,3125,3157.13,2.91,17217,51857,3191,3157,3121,3087,3051,3140,3070,551,935,500,2310,5,1,110202945,3455,-65.31,0.46,12,0.31,-48.00,6834.00,3675,20230525,-14.69,2265,20220928,38.41,3675,-14.69,20230525,2380,31.72,20230103,3675,-14.69,20230525,2265,38.41,20220928,2.29,N,126560,500,551 억,,1569985,N,N,26,N,00,N
|
|
20230831,141143,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3140,15,2,0.48,976517240,309231,151.14,3165,3200,3115,4060,2190,3125,3157.89,2.91,20442,41819,3191,3157,3121,3087,3051,3140,3070,551,935,500,2310,5,1,110202945,3460,-65.42,0.46,12,0.28,-48.00,6834.00,3675,20230525,-14.56,2265,20220928,38.63,3675,-14.56,20230525,2380,31.93,20230103,3675,-14.56,20230525,2265,38.63,20220928,2.29,N,126560,500,551 억,,1573210,N,N,26,N,00,N
|
|
20230831,131109,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3130,5,2,0.16,883607095,279588,136.65,3165,3200,3115,4060,2190,3125,3160.39,2.91,20158,30645,3191,3157,3121,3087,3051,3140,3070,551,935,500,2310,5,1,110202945,3449,-65.21,0.46,12,0.25,-48.00,6834.00,3675,20230525,-14.83,2265,20220928,38.19,3675,-14.83,20230525,2380,31.51,20230103,3675,-14.83,20230525,2265,38.19,20220928,2.29,N,126560,500,551 억,,1572926,N,N,26,N,00,N
|
|
20230831,121138,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3130,5,2,0.16,833547085,263630,128.85,3165,3200,3115,4060,2190,3125,3161.81,2.92,25074,25103,3191,3157,3121,3087,3051,3140,3070,551,935,500,2310,5,1,110202945,3449,-65.21,0.46,12,0.24,-48.00,6834.00,3675,20230525,-14.83,2265,20220928,38.19,3675,-14.83,20230525,2380,31.51,20230103,3675,-14.83,20230525,2265,38.19,20220928,2.29,N,126560,500,551 억,,1577842,N,N,26,N,00,N
|
|
20230831,111614,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3150,25,2,0.80,801735835,253494,123.90,3165,3200,3115,4060,2190,3125,3162.74,2.92,24870,24726,3191,3157,3121,3087,3051,3140,3070,551,935,500,2310,5,1,110202945,3471,-65.62,0.46,12,0.23,-48.00,6834.00,3675,20230525,-14.29,2265,20220928,39.07,3675,-14.29,20230525,2380,32.35,20230103,3675,-14.29,20230525,2265,39.07,20220928,2.29,N,126560,500,551 억,,1577638,N,N,26,N,00,N
|
|
20230831,101231,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3135,10,2,0.32,723653815,228583,111.72,3165,3200,3125,4060,2190,3125,3165.83,2.91,20885,22010,3191,3157,3121,3087,3051,3140,3070,551,935,500,2310,5,1,110202945,3455,-65.31,0.46,12,0.21,-48.00,6834.00,3675,20230525,-14.69,2265,20220928,38.41,3675,-14.69,20230525,2380,31.72,20230103,3675,-14.69,20230525,2265,38.41,20220928,2.29,N,126560,500,551 억,,1573653,N,N,26,N,00,N
|
|
20230831,091053,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3140,15,2,0.48,22463330,7160,3.50,3165,3165,3125,4060,2190,3125,3137.34,2.87,-2288,-2669,3191,3157,3121,3087,3051,3140,3070,551,935,500,2310,5,1,110202945,3460,-65.42,0.46,12,0.01,-48.00,6834.00,3675,20230525,-14.56,2265,20220928,38.63,3675,-14.56,20230525,2380,31.93,20230103,3675,-14.56,20230525,2265,38.63,20220928,2.29,N,126560,500,551 억,,1550480,N,N,26,N,00,N
|
|
20230830,160832,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3125,-5,5,-0.16,633862280,202871,107.19,3150,3155,3085,4065,2195,3130,3124.46,2.88,-28780,4875,3176,3152,3106,3082,3036,3165,3095,551,935,500,2310,5,1,110202945,3444,-65.10,0.46,12,0.18,-48.00,6834.00,3675,20230525,-14.97,2265,20220928,37.97,3675,-14.97,20230525,2380,31.30,20230103,3675,-14.97,20230525,2265,37.97,20220928,2.28,N,126560,500,551 억,,1552768,N,N,26,N,00,N
|
|
20230830,151015,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3150,20,2,0.64,548389440,175697,92.83,3150,3155,3085,4065,2195,3130,3121.22,2.89,-20753,13009,3176,3152,3106,3082,3036,3165,3095,551,935,500,2310,5,1,110202945,3471,-65.62,0.46,12,0.16,-48.00,6834.00,3675,20230525,-14.29,2265,20220928,39.07,3675,-14.29,20230525,2380,32.35,20230103,3675,-14.29,20230525,2265,39.07,20220928,2.28,N,126560,500,551 억,,1560795,N,N,79,N,00,N
|
|
20230830,141102,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3115,-15,5,-0.48,375015640,120344,63.58,3150,3150,3085,4065,2195,3130,3116.20,2.91,-8838,-6092,3176,3152,3106,3082,3036,3165,3095,551,935,500,2310,5,1,110202945,3433,-64.90,0.46,12,0.11,-48.00,6834.00,3675,20230525,-15.24,2265,20220928,37.53,3675,-15.24,20230525,2380,30.88,20230103,3675,-15.24,20230525,2265,37.53,20220928,2.28,N,126560,500,551 억,,1572710,N,N,79,N,00,N
|
|
20230830,131051,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3095,-35,5,-1.12,330705365,106034,56.02,3150,3150,3085,4065,2195,3130,3118.86,2.92,-7089,-7210,3176,3152,3106,3082,3036,3165,3095,551,935,500,2310,5,1,110202945,3411,-64.48,0.45,12,0.10,-48.00,6834.00,3675,20230525,-15.78,2265,20220928,36.64,3675,-15.78,20230525,2380,30.04,20230103,3675,-15.78,20230525,2265,36.64,20220928,2.28,N,126560,500,551 억,,1574459,N,N,79,N,00,N
|
|
20230830,121103,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3095,-35,5,-1.12,269874000,86389,45.64,3150,3150,3095,4065,2195,3130,3123.94,2.92,-6180,-6301,3176,3152,3106,3082,3036,3165,3095,551,935,500,2310,5,1,110202945,3411,-64.48,0.45,12,0.08,-48.00,6834.00,3675,20230525,-15.78,2265,20220928,36.64,3675,-15.78,20230525,2380,30.04,20230103,3675,-15.78,20230525,2265,36.64,20220928,2.28,N,126560,500,551 억,,1575368,N,N,79,N,00,N
|
|
20230830,111555,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3115,-15,5,-0.48,192823590,61543,32.52,3150,3150,3100,4065,2195,3130,3133.15,2.92,-5073,-5194,3176,3152,3106,3082,3036,3165,3095,551,935,500,2310,5,1,110202945,3433,-64.90,0.46,12,0.06,-48.00,6834.00,3675,20230525,-15.24,2265,20220928,37.53,3675,-15.24,20230525,2380,30.88,20230103,3675,-15.24,20230525,2265,37.53,20220928,2.28,N,126560,500,551 억,,1576475,N,N,79,N,00,N
|
|
20230830,101139,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3120,-10,5,-0.32,131691470,41993,22.19,3150,3150,3100,4065,2195,3130,3136.03,2.93,-1009,-1130,3176,3152,3106,3082,3036,3165,3095,551,935,500,2310,5,1,110202945,3438,-65.00,0.46,12,0.04,-48.00,6834.00,3675,20230525,-15.10,2265,20220928,37.75,3675,-15.10,20230525,2380,31.09,20230103,3675,-15.10,20230525,2265,37.75,20220928,2.28,N,126560,500,551 억,,1580539,N,N,79,N,00,N
|
|
20230830,091038,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3150,20,2,0.64,76814365,24430,12.91,3150,3150,3125,4065,2195,3130,3144.26,2.93,1185,1064,3176,3152,3106,3082,3036,3165,3095,551,935,500,2310,5,1,110202945,3471,-65.62,0.46,12,0.02,-48.00,6834.00,3675,20230525,-14.29,2265,20220928,39.07,3675,-14.29,20230525,2380,32.35,20230103,3675,-14.29,20230525,2265,39.07,20220928,2.28,N,126560,500,551 억,,1582733,N,N,79,N,00,N
|
|
20230829,160827,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3130,65,2,2.12,583031545,187750,67.21,3065,3130,3060,3980,2150,3065,3105.36,2.93,18535,18573,3141,3102,3056,3017,2971,3122,3037,551,915,500,2260,5,1,110202945,3449,-65.21,0.46,12,0.17,-48.00,6834.00,3675,20230525,-14.83,2265,20220928,38.19,3675,-14.83,20230525,2380,31.51,20230103,3675,-14.83,20230525,2265,38.19,20220928,2.28,N,126560,500,551 억,,1581548,N,N,79,N,00,N
|
|
20230829,151024,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3125,60,2,1.96,560736845,180606,64.66,3065,3130,3060,3980,2150,3065,3104.75,2.93,18544,18406,3141,3102,3056,3017,2971,3122,3037,551,915,500,2260,5,1,110202945,3444,-65.10,0.46,12,0.16,-48.00,6834.00,3675,20230525,-14.97,2265,20220928,37.97,3675,-14.97,20230525,2380,31.30,20230103,3675,-14.97,20230525,2265,37.97,20220928,2.28,N,126560,500,551 억,,1581557,N,N,68,N,00,N
|
|
20230829,141140,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3120,55,2,1.79,449231365,144890,51.87,3065,3130,3060,3980,2150,3065,3100.50,2.93,17452,16986,3141,3102,3056,3017,2971,3122,3037,551,915,500,2260,5,1,110202945,3438,-65.00,0.46,12,0.13,-48.00,6834.00,3675,20230525,-15.10,2265,20220928,37.75,3675,-15.10,20230525,2380,31.09,20230103,3675,-15.10,20230525,2265,37.75,20220928,2.28,N,126560,500,551 억,,1580465,N,N,68,N,00,N
|
|
20230829,131051,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3120,55,2,1.79,398472160,128615,46.04,3065,3130,3060,3980,2150,3065,3098.18,2.93,19234,19085,3141,3102,3056,3017,2971,3122,3037,551,915,500,2260,5,1,110202945,3438,-65.00,0.46,12,0.12,-48.00,6834.00,3675,20230525,-15.10,2265,20220928,37.75,3675,-15.10,20230525,2380,31.09,20230103,3675,-15.10,20230525,2265,37.75,20220928,2.28,N,126560,500,551 억,,1582247,N,N,68,N,00,N
|
|
20230829,121125,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3105,40,2,1.31,369818930,119402,42.74,3065,3130,3060,3980,2150,3065,3097.26,2.93,21529,21391,3141,3102,3056,3017,2971,3122,3037,551,915,500,2260,5,1,110202945,3422,-64.69,0.45,12,0.11,-48.00,6834.00,3675,20230525,-15.51,2265,20220928,37.09,3675,-15.51,20230525,2380,30.46,20230103,3675,-15.51,20230525,2265,37.09,20220928,2.28,N,126560,500,551 억,,1584542,N,N,68,N,00,N
|
|
20230829,111801,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3100,35,2,1.14,349280310,112780,40.37,3065,3130,3060,3980,2150,3065,3097.01,2.93,21131,21004,3141,3102,3056,3017,2971,3122,3037,551,915,500,2260,5,1,110202945,3416,-64.58,0.45,12,0.10,-48.00,6834.00,3675,20230525,-15.65,2265,20220928,36.87,3675,-15.65,20230525,2380,30.25,20230103,3675,-15.65,20230525,2265,36.87,20220928,2.28,N,126560,500,551 억,,1584144,N,N,68,N,00,N
|
|
20230829,101226,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3100,35,2,1.14,182421590,59155,21.18,3065,3110,3060,3980,2150,3065,3083.79,2.92,13544,13420,3141,3102,3056,3017,2971,3122,3037,551,915,500,2260,5,1,110202945,3416,-64.58,0.45,12,0.05,-48.00,6834.00,3675,20230525,-15.65,2265,20220928,36.87,3675,-15.65,20230525,2380,30.25,20230103,3675,-15.65,20230525,2265,36.87,20220928,2.28,N,126560,500,551 억,,1576557,N,N,68,N,00,N
|
|
20230829,090813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3070,5,2,0.16,59008015,19250,6.89,3065,3075,3060,3980,2150,3065,3065.35,2.91,10953,10377,3141,3102,3056,3017,2971,3122,3037,551,915,500,2260,5,1,110202945,3383,-63.96,0.45,12,0.02,-48.00,6834.00,3675,20230525,-16.46,2265,20220928,35.54,3675,-16.46,20230525,2380,28.99,20230103,3675,-16.46,20230525,2265,35.54,20220928,2.28,N,126560,500,551 억,,1573966,N,N,68,N,00,N
|
|
20230828,160803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3065,35,2,1.16,832480730,272515,244.59,3050,3095,3010,3935,2125,3030,3054.76,2.89,17917,28043,3100,3065,3035,3000,2970,3050,2985,551,905,500,2240,5,1,110202945,3378,-63.85,0.45,12,0.25,-48.00,6834.00,3675,20230525,-16.60,2265,20220928,35.32,3675,-16.60,20230525,2380,28.78,20230103,3675,-16.60,20230525,2265,35.32,20220928,2.27,N,126560,500,551 억,,1563013,N,N,68,N,00,N
|
|
20230828,150813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3070,40,2,1.32,785181205,257079,230.74,3050,3095,3010,3935,2125,3030,3054.24,2.89,16944,26946,3100,3065,3035,3000,2970,3050,2985,551,905,500,2240,5,1,110202945,3383,-63.96,0.45,12,0.23,-48.00,6834.00,3675,20230525,-16.46,2265,20220928,35.54,3675,-16.46,20230525,2380,28.99,20230103,3675,-16.46,20230525,2265,35.54,20220928,2.27,N,126560,500,551 억,,1562040,N,N,0,N,00,N
|
|
20230828,140814,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3075,45,2,1.49,566887405,186215,167.13,3050,3075,3010,3935,2125,3030,3044.26,2.87,5988,15990,3100,3065,3035,3000,2970,3050,2985,551,905,500,2240,5,1,110202945,3389,-64.06,0.45,12,0.17,-48.00,6834.00,3675,20230525,-16.33,2265,20220928,35.76,3675,-16.33,20230525,2380,29.20,20230103,3675,-16.33,20230525,2265,35.76,20220928,2.27,N,126560,500,551 억,,1551084,N,N,0,N,00,N
|
|
20230828,130820,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3045,15,2,0.50,402760375,132621,119.03,3050,3070,3010,3935,2125,3030,3036.93,2.88,12528,22530,3100,3065,3035,3000,2970,3050,2985,551,905,500,2240,5,1,110202945,3356,-63.44,0.45,12,0.12,-48.00,6834.00,3675,20230525,-17.14,2265,20220928,34.44,3675,-17.14,20230525,2380,27.94,20230103,3675,-17.14,20230525,2265,34.44,20220928,2.27,N,126560,500,551 억,,1557624,N,N,0,N,00,N
|
|
20230828,120813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3055,25,2,0.83,357613370,117816,105.74,3050,3070,3010,3935,2125,3030,3035.35,2.89,17397,26399,3100,3065,3035,3000,2970,3050,2985,551,905,500,2240,5,1,110202945,3367,-63.65,0.45,12,0.11,-48.00,6834.00,3675,20230525,-16.87,2265,20220928,34.88,3675,-16.87,20230525,2380,28.36,20230103,3675,-16.87,20230525,2265,34.88,20220928,2.27,N,126560,500,551 억,,1562493,N,N,0,N,00,N
|
|
20230828,110808,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3045,15,2,0.50,307045265,101237,90.86,3050,3070,3010,3935,2125,3030,3032.94,2.89,17874,24244,3100,3065,3035,3000,2970,3050,2985,551,905,500,2240,5,1,110202945,3356,-63.44,0.45,12,0.09,-48.00,6834.00,3675,20230525,-17.14,2265,20220928,34.44,3675,-17.14,20230525,2380,27.94,20230103,3675,-17.14,20230525,2265,34.44,20220928,2.27,N,126560,500,551 억,,1562970,N,N,0,N,00,N
|
|
20230828,100801,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3015,-15,5,-0.50,249134205,82116,73.70,3050,3070,3015,3935,2125,3030,3033.93,2.88,11729,15480,3100,3065,3035,3000,2970,3050,2985,551,905,500,2240,5,1,110202945,3323,-62.81,0.44,12,0.07,-48.00,6834.00,3675,20230525,-17.96,2265,20220928,33.11,3675,-17.96,20230525,2380,26.68,20230103,3675,-17.96,20230525,2265,33.11,20220928,2.27,N,126560,500,551 억,,1556825,N,N,0,N,00,N
|
|
20230828,090813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3035,5,2,0.17,25545875,8406,7.54,3050,3055,3030,3935,2125,3030,3039.00,2.86,-1570,-1376,3100,3065,3035,3000,2970,3050,2985,551,905,500,2240,5,1,110202945,3345,-63.23,0.44,12,0.01,-48.00,6834.00,3675,20230525,-17.41,2265,20220928,34.00,3675,-17.41,20230525,2380,27.52,20230103,3675,-17.41,20230525,2265,34.00,20220928,2.27,N,126560,500,551 억,,1543526,N,N,0,N,00,N
|
|
20230825,160808,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3030,-20,5,-0.66,334642580,110194,58.81,3035,3070,3005,3965,2135,3050,3036.92,2.86,-24131,-25500,3110,3080,3040,3010,2970,3095,3025,551,915,500,2250,5,1,110202945,3339,-63.12,0.44,12,0.10,-48.00,6834.00,3675,20230525,-17.55,2265,20220928,33.77,3675,-17.55,20230525,2380,27.31,20230103,3675,-17.55,20230525,2265,33.77,20220928,2.27,N,126560,500,551 억,,1545096,N,N,20,N,00,N
|
|
20230825,150812,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3045,-5,5,-0.16,297698540,98012,52.31,3035,3070,3005,3965,2135,3050,3037.37,2.87,-21503,-23015,3110,3080,3040,3010,2970,3095,3025,551,915,500,2250,5,1,110202945,3356,-63.44,0.45,12,0.09,-48.00,6834.00,3675,20230525,-17.14,2265,20220928,34.44,3675,-17.14,20230525,2380,27.94,20230103,3675,-17.14,20230525,2265,34.44,20220928,2.27,N,126560,500,551 억,,1547724,N,N,20,N,00,N
|
|
20230825,140810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3040,-10,5,-0.33,267819675,88181,47.06,3035,3070,3005,3965,2135,3050,3037.16,2.87,-18240,-19525,3110,3080,3040,3010,2970,3095,3025,551,915,500,2250,5,1,110202945,3350,-63.33,0.44,12,0.08,-48.00,6834.00,3675,20230525,-17.28,2265,20220928,34.22,3675,-17.28,20230525,2380,27.73,20230103,3675,-17.28,20230525,2265,34.22,20220928,2.27,N,126560,500,551 억,,1550987,N,N,20,N,00,N
|
|
20230825,130805,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3045,-5,5,-0.16,243375220,80136,42.77,3035,3070,3005,3965,2135,3050,3037.03,2.88,-13522,-14525,3110,3080,3040,3010,2970,3095,3025,551,915,500,2250,5,1,110202945,3356,-63.44,0.45,12,0.07,-48.00,6834.00,3675,20230525,-17.14,2265,20220928,34.44,3675,-17.14,20230525,2380,27.94,20230103,3675,-17.14,20230525,2265,34.44,20220928,2.27,N,126560,500,551 억,,1555705,N,N,20,N,00,N
|
|
20230825,120807,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3060,10,2,0.33,223303200,73557,39.25,3035,3070,3005,3965,2135,3050,3035.78,2.88,-11727,-12488,3110,3080,3040,3010,2970,3095,3025,551,915,500,2250,5,1,110202945,3372,-63.75,0.45,12,0.07,-48.00,6834.00,3675,20230525,-16.73,2265,20220928,35.10,3675,-16.73,20230525,2380,28.57,20230103,3675,-16.73,20230525,2265,35.10,20220928,2.27,N,126560,500,551 억,,1557500,N,N,20,N,00,N
|
|
20230825,110809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3040,-10,5,-0.33,125347455,41510,22.15,3035,3050,3005,3965,2135,3050,3019.69,2.90,-3959,-4465,3110,3080,3040,3010,2970,3095,3025,551,915,500,2250,5,1,110202945,3350,-63.33,0.44,12,0.04,-48.00,6834.00,3675,20230525,-17.28,2265,20220928,34.22,3675,-17.28,20230525,2380,27.73,20230103,3675,-17.28,20230525,2265,34.22,20220928,2.27,N,126560,500,551 억,,1565268,N,N,20,N,00,N
|
|
20230825,100809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3020,-30,5,-0.98,40567155,13441,7.17,3035,3040,3005,3965,2135,3050,3018.16,2.90,-1718,-1955,3110,3080,3040,3010,2970,3095,3025,551,915,500,2250,5,1,110202945,3328,-62.92,0.44,12,0.01,-48.00,6834.00,3675,20230525,-17.82,2265,20220928,33.33,3675,-17.82,20230525,2380,26.89,20230103,3675,-17.82,20230525,2265,33.33,20220928,2.27,N,126560,500,551 억,,1567509,N,N,20,N,00,N
|
|
20230825,090806,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3005,-45,5,-1.48,10719770,3552,1.90,3035,3040,3005,3965,2135,3050,3017.95,2.91,-218,-313,3110,3080,3040,3010,2970,3095,3025,551,915,500,2250,5,1,110202945,3312,-62.60,0.44,12,0.00,-48.00,6834.00,3675,20230525,-18.23,2265,20220928,32.67,3675,-18.23,20230525,2380,26.26,20230103,3675,-18.23,20230525,2265,32.67,20220928,2.27,N,126560,500,551 억,,1569009,N,N,20,N,00,N
|
|
20230824,160801,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3050,50,2,1.67,569186350,187085,198.09,3000,3070,3000,3900,2100,3000,3042.40,2.91,10782,10891,3040,3020,2995,2975,2950,3030,2985,551,900,500,2220,5,1,110202945,3361,-63.54,0.45,12,0.17,-48.00,6834.00,3675,20230525,-17.01,2265,20220928,34.66,3675,-17.01,20230525,2380,28.15,20230103,3675,-17.01,20230525,2265,34.66,20220928,2.27,N,126560,500,551 억,,1569227,N,N,20,N,00,N
|
|
20230824,150800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3050,50,2,1.67,540558820,177682,188.13,3000,3070,3000,3900,2100,3000,3042.29,2.91,11607,11555,3040,3020,2995,2975,2950,3030,2985,551,900,500,2220,5,1,110202945,3361,-63.54,0.45,12,0.16,-48.00,6834.00,3675,20230525,-17.01,2265,20220928,34.66,3675,-17.01,20230525,2380,28.15,20230103,3675,-17.01,20230525,2265,34.66,20220928,2.27,N,126560,500,551 억,,1570052,N,N,15,N,00,N
|
|
20230824,140802,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3050,50,2,1.67,474620670,156091,165.27,3000,3070,3000,3900,2100,3000,3040.68,2.92,16554,16511,3040,3020,2995,2975,2950,3030,2985,551,900,500,2220,5,1,110202945,3361,-63.54,0.45,12,0.14,-48.00,6834.00,3675,20230525,-17.01,2265,20220928,34.66,3675,-17.01,20230525,2380,28.15,20230103,3675,-17.01,20230525,2265,34.66,20220928,2.27,N,126560,500,551 억,,1574999,N,N,15,N,00,N
|
|
20230824,130805,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3060,60,2,2.00,429780615,141437,149.76,3000,3060,3000,3900,2100,3000,3038.68,2.92,19584,19551,3040,3020,2995,2975,2950,3030,2985,551,900,500,2220,5,1,110202945,3372,-63.75,0.45,12,0.13,-48.00,6834.00,3675,20230525,-16.73,2265,20220928,35.10,3675,-16.73,20230525,2380,28.57,20230103,3675,-16.73,20230525,2265,35.10,20220928,2.27,N,126560,500,551 억,,1578029,N,N,15,N,00,N
|
|
20230824,120807,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3055,55,2,1.83,369070415,121581,128.73,3000,3055,3000,3900,2100,3000,3035.60,2.92,17726,17702,3040,3020,2995,2975,2950,3030,2985,551,900,500,2220,5,1,110202945,3367,-63.65,0.45,12,0.11,-48.00,6834.00,3675,20230525,-16.87,2265,20220928,34.88,3675,-16.87,20230525,2380,28.36,20230103,3675,-16.87,20230525,2265,34.88,20220928,2.27,N,126560,500,551 억,,1576171,N,N,15,N,00,N
|
|
20230824,110804,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3040,40,2,1.33,274118300,90382,95.70,3000,3050,3000,3900,2100,3000,3032.90,2.92,17164,17149,3040,3020,2995,2975,2950,3030,2985,551,900,500,2220,5,1,110202945,3350,-63.33,0.44,12,0.08,-48.00,6834.00,3675,20230525,-17.28,2265,20220928,34.22,3675,-17.28,20230525,2380,27.73,20230103,3675,-17.28,20230525,2265,34.22,20220928,2.27,N,126560,500,551 억,,1575609,N,N,15,N,00,N
|
|
20230824,100800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3035,35,2,1.17,148434050,49051,51.94,3000,3040,3000,3900,2100,3000,3026.14,2.92,16484,16479,3040,3020,2995,2975,2950,3030,2985,551,900,500,2220,5,1,110202945,3345,-63.23,0.44,12,0.04,-48.00,6834.00,3675,20230525,-17.41,2265,20220928,34.00,3675,-17.41,20230525,2380,27.52,20230103,3675,-17.41,20230525,2265,34.00,20220928,2.27,N,126560,500,551 억,,1574929,N,N,15,N,00,N
|
|
20230824,090803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3010,10,2,0.33,15008010,4989,5.28,3000,3020,3000,3900,2100,3000,3008.28,2.89,1324,680,3040,3020,2995,2975,2950,3030,2985,551,900,500,2220,5,1,110202945,3317,-62.71,0.44,12,0.00,-48.00,6834.00,3675,20230525,-18.10,2265,20220928,32.89,3675,-18.10,20230525,2380,26.47,20230103,3675,-18.10,20230525,2265,32.89,20220928,2.27,N,126560,500,551 억,,1559769,N,N,15,N,00,N
|
|
20230823,160759,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3000,5,2,0.17,280970945,93783,84.52,2970,3015,2970,3890,2100,2995,2995.96,2.89,-6890,-11342,3021,3007,2991,2977,2961,3015,2985,551,895,500,2210,5,1,110202945,3306,-62.50,0.44,12,0.09,-48.00,6834.00,3675,20230525,-18.37,2265,20220928,32.45,3675,-18.37,20230525,2380,26.05,20230103,3675,-18.37,20230525,2265,32.45,20220928,2.27,N,126560,500,551 억,,1558445,N,N,15,N,00,N
|
|
20230823,150758,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,0,3,0.00,202504650,67550,60.88,2970,3015,2970,3890,2100,2995,2997.85,2.89,-3195,-7460,3021,3007,2991,2977,2961,3015,2985,551,895,500,2210,5,1,110202945,3301,-62.40,0.44,12,0.06,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.27,N,126560,500,551 억,,1562140,N,N,20,N,00,N
|
|
20230823,140803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,0,3,0.00,174032620,58078,52.34,2970,3015,2970,3890,2100,2995,2996.53,2.89,-2695,-6459,3021,3007,2991,2977,2961,3015,2985,551,895,500,2210,5,1,110202945,3301,-62.40,0.44,12,0.05,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.27,N,126560,500,551 억,,1562640,N,N,20,N,00,N
|
|
20230823,130757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3000,5,2,0.17,149796025,49985,45.05,2970,3015,2970,3890,2100,2995,2996.82,2.90,-1269,-5155,3021,3007,2991,2977,2961,3015,2985,551,895,500,2210,5,1,110202945,3306,-62.50,0.44,12,0.05,-48.00,6834.00,3675,20230525,-18.37,2265,20220928,32.45,3675,-18.37,20230525,2380,26.05,20230103,3675,-18.37,20230525,2265,32.45,20220928,2.27,N,126560,500,551 억,,1564066,N,N,20,N,00,N
|
|
20230823,120803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,0,3,0.00,105159635,35099,31.63,2970,3015,2970,3890,2100,2995,2996.09,2.90,1660,-1921,3021,3007,2991,2977,2961,3015,2985,551,895,500,2210,5,1,110202945,3301,-62.40,0.44,12,0.03,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.27,N,126560,500,551 억,,1566995,N,N,20,N,00,N
|
|
20230823,110758,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,0,3,0.00,84032080,28038,25.27,2970,3015,2970,3890,2100,2995,2997.08,2.90,2928,-638,3021,3007,2991,2977,2961,3015,2985,551,895,500,2210,5,1,110202945,3301,-62.40,0.44,12,0.03,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.27,N,126560,500,551 억,,1568263,N,N,20,N,00,N
|
|
20230823,100757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3000,5,2,0.17,63923830,21322,19.22,2970,3015,2970,3890,2100,2995,2998.02,2.90,2966,-1309,3021,3007,2991,2977,2961,3015,2985,551,895,500,2210,5,1,110202945,3306,-62.50,0.44,12,0.02,-48.00,6834.00,3675,20230525,-18.37,2265,20220928,32.45,3675,-18.37,20230525,2380,26.05,20230103,3675,-18.37,20230525,2265,32.45,20220928,2.27,N,126560,500,551 억,,1568301,N,N,20,N,00,N
|
|
20230823,090805,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3000,5,2,0.17,3556305,1193,1.08,2970,3000,2970,3890,2100,2995,2980.98,2.90,317,4,3021,3007,2991,2977,2961,3015,2985,551,895,500,2210,5,1,110202945,3306,-62.50,0.44,12,0.00,-48.00,6834.00,3675,20230525,-18.37,2265,20220928,32.45,3675,-18.37,20230525,2380,26.05,20230103,3675,-18.37,20230525,2265,32.45,20220928,2.27,N,126560,500,551 억,,1565652,N,N,20,N,00,N
|
|
20230822,160755,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,-5,5,-0.17,331924405,110891,117.20,2985,3005,2975,3900,2100,3000,2993.25,2.90,-20201,-20201,3056,3027,2986,2957,2916,3042,2972,551,900,500,2220,5,1,110202945,3301,-62.40,0.44,12,0.10,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.29,N,126560,500,551 억,,1565335,N,N,20,N,00,N
|
|
20230822,150755,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,-5,5,-0.17,323881165,108201,114.36,2985,3005,2975,3900,2100,3000,2993.33,2.90,-18773,-18682,3056,3027,2986,2957,2916,3042,2972,551,900,500,2220,5,1,110202945,3301,-62.40,0.44,12,0.10,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.29,N,126560,500,551 억,,1566763,N,N,62,N,00,N
|
|
20230822,140757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,-5,5,-0.17,192781240,64428,68.10,2985,3005,2975,3900,2100,3000,2992.20,2.92,-9265,-9173,3056,3027,2986,2957,2916,3042,2972,551,900,500,2220,5,1,110202945,3301,-62.40,0.44,12,0.06,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.29,N,126560,500,551 억,,1576271,N,N,62,N,00,N
|
|
20230822,130753,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3005,5,2,0.17,169101145,56520,59.74,2985,3005,2975,3900,2100,3000,2991.88,2.93,-4748,-4656,3056,3027,2986,2957,2916,3042,2972,551,900,500,2220,5,1,110202945,3312,-62.60,0.44,12,0.05,-48.00,6834.00,3675,20230525,-18.23,2265,20220928,32.67,3675,-18.23,20230525,2380,26.26,20230103,3675,-18.23,20230525,2265,32.67,20220928,2.29,N,126560,500,551 억,,1580788,N,N,62,N,00,N
|
|
20230822,120742,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3000,0,3,0.00,141457635,47294,49.99,2985,3005,2975,3900,2100,3000,2991.03,2.93,-2005,-1913,3056,3027,2986,2957,2916,3042,2972,551,900,500,2220,5,1,110202945,3306,-62.50,0.44,12,0.04,-48.00,6834.00,3675,20230525,-18.37,2265,20220928,32.45,3675,-18.37,20230525,2380,26.05,20230103,3675,-18.37,20230525,2265,32.45,20220928,2.29,N,126560,500,551 억,,1583531,N,N,62,N,00,N
|
|
20230822,110753,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2990,-10,5,-0.33,106633650,35641,37.67,2985,3005,2975,3900,2100,3000,2991.88,2.94,104,196,3056,3027,2986,2957,2916,3042,2972,551,900,500,2220,5,1,110202945,3295,-62.29,0.44,12,0.03,-48.00,6834.00,3675,20230525,-18.64,2265,20220928,32.01,3675,-18.64,20230525,2380,25.63,20230103,3675,-18.64,20230525,2265,32.01,20220928,2.29,N,126560,500,551 억,,1585640,N,N,62,N,00,N
|
|
20230822,100750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3000,0,3,0.00,78840945,26356,27.86,2985,3005,2975,3900,2100,3000,2991.39,2.94,3739,3762,3056,3027,2986,2957,2916,3042,2972,551,900,500,2220,5,1,110202945,3306,-62.50,0.44,12,0.02,-48.00,6834.00,3675,20230525,-18.37,2265,20220928,32.45,3675,-18.37,20230525,2380,26.05,20230103,3675,-18.37,20230525,2265,32.45,20220928,2.29,N,126560,500,551 억,,1589275,N,N,62,N,00,N
|
|
20230822,090753,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2975,-25,5,-0.83,23270450,7789,8.23,2985,3005,2975,3900,2100,3000,2987.60,2.94,2884,2956,3056,3027,2986,2957,2916,3042,2972,551,900,500,2220,5,1,110202945,3279,-61.98,0.44,12,0.01,-48.00,6834.00,3675,20230525,-19.05,2265,20220928,31.35,3675,-19.05,20230525,2380,25.00,20230103,3675,-19.05,20230525,2265,31.35,20220928,2.29,N,126560,500,551 억,,1588420,N,N,62,N,00,N
|
|
20230821,160750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3000,55,2,1.87,282884785,94614,83.30,2945,3015,2945,3825,2065,2945,2989.88,2.94,7604,5925,3038,2991,2968,2921,2898,2980,2910,551,880,500,2170,5,1,110202945,3306,-62.50,0.44,12,0.09,-48.00,6834.00,3675,20230525,-18.37,2265,20220928,32.45,3675,-18.37,20230525,2380,26.05,20230103,3675,-18.37,20230525,2265,32.45,20220928,2.31,N,126560,500,551 억,,1585536,N,N,62,N,00,N
|
|
20230821,150755,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2990,45,2,1.53,263068415,88007,77.48,2945,3015,2945,3825,2065,2945,2989.18,2.94,7316,5717,3038,2991,2968,2921,2898,2980,2910,551,880,500,2170,5,1,110202945,3295,-62.29,0.44,12,0.08,-48.00,6834.00,3675,20230525,-18.64,2265,20220928,32.01,3675,-18.64,20230525,2380,25.63,20230103,3675,-18.64,20230525,2265,32.01,20220928,2.31,N,126560,500,551 억,,1585248,N,N,50,N,00,N
|
|
20230821,140753,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2990,45,2,1.53,214899035,71914,63.32,2945,3015,2945,3825,2065,2945,2988.28,2.94,7670,6946,3038,2991,2968,2921,2898,2980,2910,551,880,500,2170,5,1,110202945,3295,-62.29,0.44,12,0.07,-48.00,6834.00,3675,20230525,-18.64,2265,20220928,32.01,3675,-18.64,20230525,2380,25.63,20230103,3675,-18.64,20230525,2265,32.01,20220928,2.31,N,126560,500,551 억,,1585602,N,N,50,N,00,N
|
|
20230821,130801,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,50,2,1.70,204441400,68420,60.24,2945,3015,2945,3825,2065,2945,2988.04,2.94,7641,7156,3038,2991,2968,2921,2898,2980,2910,551,880,500,2170,5,1,110202945,3301,-62.40,0.44,12,0.06,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.31,N,126560,500,551 억,,1585573,N,N,50,N,00,N
|
|
20230821,120757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,50,2,1.70,198732110,66515,58.56,2945,3015,2945,3825,2065,2945,2987.78,2.94,7464,7156,3038,2991,2968,2921,2898,2980,2910,551,880,500,2170,5,1,110202945,3301,-62.40,0.44,12,0.06,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.31,N,126560,500,551 억,,1585396,N,N,50,N,00,N
|
|
20230821,110752,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,50,2,1.70,182670860,61149,53.84,2945,3015,2945,3825,2065,2945,2987.31,2.94,7431,7366,3038,2991,2968,2921,2898,2980,2910,551,880,500,2170,5,1,110202945,3301,-62.40,0.44,12,0.06,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.31,N,126560,500,551 억,,1585363,N,N,50,N,00,N
|
|
20230821,100750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,50,2,1.70,146623865,49124,43.25,2945,3015,2945,3825,2065,2945,2984.77,2.94,7654,7800,3038,2991,2968,2921,2898,2980,2910,551,880,500,2170,5,1,110202945,3301,-62.40,0.44,12,0.04,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.31,N,126560,500,551 억,,1585586,N,N,50,N,00,N
|
|
20230821,090758,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2975,30,2,1.02,10343425,3494,3.08,2945,2980,2945,3825,2065,2945,2960.35,2.92,125,260,3038,2991,2968,2921,2898,2980,2910,551,880,500,2170,5,1,110202945,3279,-61.98,0.44,12,0.00,-48.00,6834.00,3675,20230525,-19.05,2265,20220928,31.35,3675,-19.05,20230525,2380,25.00,20230103,3675,-19.05,20230525,2265,31.35,20220928,2.31,N,126560,500,551 억,,1578057,N,N,50,N,00,N
|
|
20230818,160751,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2945,-55,5,-1.83,330854315,111243,48.50,3000,3015,2945,3900,2100,3000,2974.16,2.92,15185,7207,3103,3051,2998,2946,2893,3077,2972,551,900,500,2220,5,1,110202945,3245,-61.35,0.43,12,0.10,-48.00,6834.00,3675,20230525,-19.86,2265,20220928,30.02,3675,-19.86,20230525,2380,23.74,20230103,3675,-19.86,20230525,2265,30.02,20220928,2.34,N,126560,500,551 억,,1577932,N,N,50,N,00,N
|
|
20230818,150743,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2955,-45,5,-1.50,293578990,98591,42.98,3000,3015,2950,3900,2100,3000,2977.75,2.93,16791,9109,3103,3051,2998,2946,2893,3077,2972,551,900,500,2220,5,1,110202945,3256,-61.56,0.43,12,0.09,-48.00,6834.00,3675,20230525,-19.59,2265,20220928,30.46,3675,-19.59,20230525,2380,24.16,20230103,3675,-19.59,20230525,2265,30.46,20220928,2.34,N,126560,500,551 억,,1579538,N,N,107,N,00,N
|
|
20230818,140749,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2955,-45,5,-1.50,255097270,85569,37.30,3000,3015,2950,3900,2100,3000,2981.19,2.92,16559,10473,3103,3051,2998,2946,2893,3077,2972,551,900,500,2220,5,1,110202945,3256,-61.56,0.43,12,0.08,-48.00,6834.00,3675,20230525,-19.59,2265,20220928,30.46,3675,-19.59,20230525,2380,24.16,20230103,3675,-19.59,20230525,2265,30.46,20220928,2.34,N,126560,500,551 억,,1579306,N,N,107,N,00,N
|
|
20230818,130743,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2965,-35,5,-1.17,199487970,66775,29.11,3000,3015,2965,3900,2100,3000,2987.46,2.92,16001,11517,3103,3051,2998,2946,2893,3077,2972,551,900,500,2220,5,1,110202945,3268,-61.77,0.43,12,0.06,-48.00,6834.00,3675,20230525,-19.32,2265,20220928,30.91,3675,-19.32,20230525,2380,24.58,20230103,3675,-19.32,20230525,2265,30.91,20220928,2.34,N,126560,500,551 억,,1578748,N,N,107,N,00,N
|
|
20230818,120756,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2985,-15,5,-0.50,159838210,53446,23.30,3000,3015,2970,3900,2100,3000,2990.65,2.92,15459,12582,3103,3051,2998,2946,2893,3077,2972,551,900,500,2220,5,1,110202945,3290,-62.19,0.44,12,0.05,-48.00,6834.00,3675,20230525,-18.78,2265,20220928,31.79,3675,-18.78,20230525,2380,25.42,20230103,3675,-18.78,20230525,2265,31.79,20220928,2.34,N,126560,500,551 억,,1578206,N,N,107,N,00,N
|
|
20230818,110746,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2990,-10,5,-0.33,129837485,43402,18.92,3000,3015,2970,3900,2100,3000,2991.51,2.92,15907,14665,3103,3051,2998,2946,2893,3077,2972,551,900,500,2220,5,1,110202945,3295,-62.29,0.44,12,0.04,-48.00,6834.00,3675,20230525,-18.64,2265,20220928,32.01,3675,-18.64,20230525,2380,25.63,20230103,3675,-18.64,20230525,2265,32.01,20220928,2.34,N,126560,500,551 억,,1578654,N,N,107,N,00,N
|
|
20230818,100751,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2990,-10,5,-0.33,100654060,33642,14.67,3000,3015,2970,3900,2100,3000,2991.92,2.92,15614,15503,3103,3051,2998,2946,2893,3077,2972,551,900,500,2220,5,1,110202945,3295,-62.29,0.44,12,0.03,-48.00,6834.00,3675,20230525,-18.64,2265,20220928,32.01,3675,-18.64,20230525,2380,25.63,20230103,3675,-18.64,20230525,2265,32.01,20220928,2.34,N,126560,500,551 억,,1578361,N,N,107,N,00,N
|
|
20230818,090754,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3005,5,2,0.17,9764500,3269,1.43,3000,3005,2975,3900,2100,3000,2987.00,2.90,1896,1012,3103,3051,2998,2946,2893,3077,2972,551,900,500,2220,5,1,110202945,3312,-62.60,0.44,12,0.00,-48.00,6834.00,3675,20230525,-18.23,2265,20220928,32.67,3675,-18.23,20230525,2380,26.26,20230103,3675,-18.23,20230525,2265,32.67,20220928,2.34,N,126560,500,551 억,,1564643,N,N,107,N,00,N
|
|
20230817,160750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3000,0,3,0.00,684615270,228372,93.46,2955,3050,2945,3900,2100,3000,2997.80,2.89,16416,27714,3076,3037,2976,2937,2876,3057,2957,551,900,500,2220,5,1,110202945,3306,-62.50,0.44,12,0.21,-48.00,6834.00,3675,20230525,-18.37,2265,20220928,32.45,3675,-18.37,20230525,2380,26.05,20230103,3675,-18.37,20230525,2265,32.45,20220928,2.34,N,126560,500,551 억,,1562747,N,N,107,N,00,N
|
|
20230817,150755,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3000,0,3,0.00,636742480,212419,86.93,2955,3050,2945,3900,2100,3000,2997.58,2.89,16498,26852,3076,3037,2976,2937,2876,3057,2957,551,900,500,2220,5,1,110202945,3306,-62.50,0.44,12,0.19,-48.00,6834.00,3675,20230525,-18.37,2265,20220928,32.45,3675,-18.37,20230525,2380,26.05,20230103,3675,-18.37,20230525,2265,32.45,20220928,2.34,N,126560,500,551 억,,1562829,N,N,0,N,00,N
|
|
20230817,140750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,-5,5,-0.17,576659105,192382,78.73,2955,3050,2945,3900,2100,3000,2997.47,2.89,14822,23335,3076,3037,2976,2937,2876,3057,2957,551,900,500,2220,5,1,110202945,3301,-62.40,0.44,12,0.17,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.34,N,126560,500,551 억,,1561153,N,N,0,N,00,N
|
|
20230817,130747,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3005,5,2,0.17,535991345,178835,73.19,2955,3050,2945,3900,2100,3000,2997.13,2.88,8547,15962,3076,3037,2976,2937,2876,3057,2957,551,900,500,2220,5,1,110202945,3312,-62.60,0.44,12,0.16,-48.00,6834.00,3675,20230525,-18.23,2265,20220928,32.67,3675,-18.23,20230525,2380,26.26,20230103,3675,-18.23,20230525,2265,32.67,20220928,2.34,N,126560,500,551 억,,1554878,N,N,0,N,00,N
|
|
20230817,120749,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3005,5,2,0.17,493235570,164612,67.37,2955,3050,2945,3900,2100,3000,2996.35,2.87,4716,10855,3076,3037,2976,2937,2876,3057,2957,551,900,500,2220,5,1,110202945,3312,-62.60,0.44,12,0.15,-48.00,6834.00,3675,20230525,-18.23,2265,20220928,32.67,3675,-18.23,20230525,2380,26.26,20230103,3675,-18.23,20230525,2265,32.67,20220928,2.34,N,126560,500,551 억,,1551047,N,N,0,N,00,N
|
|
20230817,110749,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3005,5,2,0.17,437414385,146043,59.77,2955,3050,2945,3900,2100,3000,2995.11,2.85,-6428,-2667,3076,3037,2976,2937,2876,3057,2957,551,900,500,2220,5,1,110202945,3312,-62.60,0.44,12,0.13,-48.00,6834.00,3675,20230525,-18.23,2265,20220928,32.67,3675,-18.23,20230525,2380,26.26,20230103,3675,-18.23,20230525,2265,32.67,20220928,2.34,N,126560,500,551 억,,1539903,N,N,0,N,00,N
|
|
20230817,100744,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3005,5,2,0.17,288168280,96476,39.48,2955,3005,2945,3900,2100,3000,2986.94,2.86,-572,1039,3076,3037,2976,2937,2876,3057,2957,551,900,500,2220,5,1,110202945,3312,-62.60,0.44,12,0.09,-48.00,6834.00,3675,20230525,-18.23,2265,20220928,32.67,3675,-18.23,20230525,2380,26.26,20230103,3675,-18.23,20230525,2265,32.67,20220928,2.34,N,126560,500,551 억,,1545759,N,N,0,N,00,N
|
|
20230817,090743,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2960,-40,5,-1.33,33192985,11211,4.59,2955,2980,2955,3900,2100,3000,2960.75,2.86,-2121,-1804,3076,3037,2976,2937,2876,3057,2957,551,900,500,2220,5,1,110202945,3262,-61.67,0.43,12,0.01,-48.00,6834.00,3675,20230525,-19.46,2265,20220928,30.68,3675,-19.46,20230525,2380,24.37,20230103,3675,-19.46,20230525,2265,30.68,20220928,2.34,N,126560,500,551 억,,1544210,N,N,0,N,00,N
|
|
20230816,160749,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3000,5,2,0.17,726638175,243472,330.32,2990,3015,2915,3890,2100,2995,2984.48,2.86,4857,13187,3035,3015,2980,2960,2925,3025,2970,551,895,500,2210,5,1,110202945,3306,-62.50,0.44,12,0.22,-48.00,6834.00,3675,20230525,-18.37,2265,20220928,32.45,3675,-18.37,20230525,2380,26.05,20230103,3675,-18.37,20230525,2265,32.45,20220928,2.33,N,126560,500,551 억,,1546331,N,N,0,N,00,N
|
|
20230816,150750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,0,3,0.00,697443100,233725,317.09,2990,3015,2915,3890,2100,2995,2984.03,2.87,5694,13731,3035,3015,2980,2960,2925,3025,2970,551,895,500,2210,5,1,110202945,3301,-62.40,0.44,12,0.21,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.33,N,126560,500,551 억,,1547168,N,N,0,N,00,N
|
|
20230816,140748,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2985,-10,5,-0.33,606289010,203185,275.66,2990,3015,2915,3890,2100,2995,2983.93,2.86,1072,8431,3035,3015,2980,2960,2925,3025,2970,551,895,500,2210,5,1,110202945,3290,-62.19,0.44,12,0.18,-48.00,6834.00,3675,20230525,-18.78,2265,20220928,31.79,3675,-18.78,20230525,2380,25.42,20230103,3675,-18.78,20230525,2265,31.79,20220928,2.33,N,126560,500,551 억,,1542546,N,N,0,N,00,N
|
|
20230816,130746,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2975,-20,5,-0.67,551071445,184680,250.55,2990,3015,2915,3890,2100,2995,2983.93,2.85,-172,6296,3035,3015,2980,2960,2925,3025,2970,551,895,500,2210,5,1,110202945,3279,-61.98,0.44,12,0.17,-48.00,6834.00,3675,20230525,-19.05,2265,20220928,31.35,3675,-19.05,20230525,2380,25.00,20230103,3675,-19.05,20230525,2265,31.35,20220928,2.33,N,126560,500,551 억,,1541302,N,N,0,N,00,N
|
|
20230816,120756,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2980,-15,5,-0.50,537964335,180281,244.58,2990,3015,2915,3890,2100,2995,2984.03,2.86,454,5647,3035,3015,2980,2960,2925,3025,2970,551,895,500,2210,5,1,110202945,3284,-62.08,0.44,12,0.16,-48.00,6834.00,3675,20230525,-18.91,2265,20220928,31.57,3675,-18.91,20230525,2380,25.21,20230103,3675,-18.91,20230525,2265,31.57,20220928,2.33,N,126560,500,551 억,,1541928,N,N,0,N,00,N
|
|
20230816,110752,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2985,-10,5,-0.33,418769270,140463,190.56,2990,3005,2915,3890,2100,2995,2981.35,2.81,-22582,-18400,3035,3015,2980,2960,2925,3025,2970,551,895,500,2210,5,1,110202945,3290,-62.19,0.44,12,0.13,-48.00,6834.00,3675,20230525,-18.78,2265,20220928,31.79,3675,-18.78,20230525,2380,25.42,20230103,3675,-18.78,20230525,2265,31.79,20220928,2.33,N,126560,500,551 억,,1518892,N,N,0,N,00,N
|
|
20230816,100750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3005,10,2,0.33,331149175,111178,150.83,2990,3005,2915,3890,2100,2995,2978.55,2.81,-22146,-19636,3035,3015,2980,2960,2925,3025,2970,551,895,500,2210,5,1,110202945,3312,-62.60,0.44,12,0.10,-48.00,6834.00,3675,20230525,-18.23,2265,20220928,32.67,3675,-18.23,20230525,2380,26.26,20230103,3675,-18.23,20230525,2265,32.67,20220928,2.33,N,126560,500,551 억,,1519328,N,N,0,N,00,N
|
|
20230816,090747,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2945,-50,5,-1.67,9683010,3268,4.43,2990,2990,2945,3890,2100,2995,2962.98,2.85,-2117,-2080,3035,3015,2980,2960,2925,3025,2970,551,895,500,2210,5,1,110202945,3245,-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,-19.86,20230525,2265,30.02,20220928,2.33,N,126560,500,551 억,,1539357,N,N,0,N,00,N
|
|
20230814,160739,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,10,2,0.34,217759385,73176,55.75,2945,3000,2945,3880,2090,2985,2975.82,2.85,491,-501,3035,3010,2970,2945,2905,3022,2957,551,895,500,2200,5,1,110202945,3301,-62.40,0.44,12,0.07,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.34,N,126560,500,551 억,,1541211,N,N,3,N,00,N
|
|
20230814,150737,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2980,-5,5,-0.17,199771215,67149,51.15,2945,3000,2945,3880,2090,2985,2975.04,2.85,293,-962,3035,3010,2970,2945,2905,3022,2957,551,895,500,2200,5,1,110202945,3284,-62.08,0.44,12,0.06,-48.00,6834.00,3675,20230525,-18.91,2265,20220928,31.57,3675,-18.91,20230525,2380,25.21,20230103,3675,-18.91,20230525,2265,31.57,20220928,2.34,N,126560,500,551 억,,1541013,N,N,3,N,00,N
|
|
20230814,140738,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2970,-15,5,-0.50,168290345,56607,43.12,2945,2990,2945,3880,2090,2985,2972.96,2.85,610,-405,3035,3010,2970,2945,2905,3022,2957,551,895,500,2200,5,1,110202945,3273,-61.88,0.43,12,0.05,-48.00,6834.00,3675,20230525,-19.18,2265,20220928,31.13,3675,-19.18,20230525,2380,24.79,20230103,3675,-19.18,20230525,2265,31.13,20220928,2.34,N,126560,500,551 억,,1541330,N,N,3,N,00,N
|
|
20230814,130732,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2970,-15,5,-0.50,163610695,55033,41.92,2945,2990,2945,3880,2090,2985,2972.96,2.85,627,-296,3035,3010,2970,2945,2905,3022,2957,551,895,500,2200,5,1,110202945,3273,-61.88,0.43,12,0.05,-48.00,6834.00,3675,20230525,-19.18,2265,20220928,31.13,3675,-19.18,20230525,2380,24.79,20230103,3675,-19.18,20230525,2265,31.13,20220928,2.34,N,126560,500,551 억,,1541347,N,N,3,N,00,N
|
|
20230814,120737,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2985,0,3,0.00,142819725,48023,36.58,2945,2990,2945,3880,2090,2985,2973.99,2.85,-631,-1143,3035,3010,2970,2945,2905,3022,2957,551,895,500,2200,5,1,110202945,3290,-62.19,0.44,12,0.04,-48.00,6834.00,3675,20230525,-18.78,2265,20220928,31.79,3675,-18.78,20230525,2380,25.42,20230103,3675,-18.78,20230525,2265,31.79,20220928,2.34,N,126560,500,551 억,,1540089,N,N,3,N,00,N
|
|
20230814,110732,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2965,-20,5,-0.67,44664215,15031,11.45,2945,2990,2945,3880,2090,2985,2971.47,2.86,1968,1719,3035,3010,2970,2945,2905,3022,2957,551,895,500,2200,5,1,110202945,3268,-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,-19.32,20230525,2265,30.91,20220928,2.34,N,126560,500,551 억,,1542688,N,N,3,N,00,N
|
|
20230814,100733,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2965,-20,5,-0.67,36407055,12246,9.33,2945,2990,2945,3880,2090,2985,2972.98,2.86,1968,1952,3035,3010,2970,2945,2905,3022,2957,551,895,500,2200,5,1,110202945,3268,-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,-19.32,20230525,2265,30.91,20220928,2.34,N,126560,500,551 억,,1542688,N,N,3,N,00,N
|
|
20230814,090732,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2980,-5,5,-0.17,3224365,1094,0.83,2945,2980,2945,3880,2090,2985,2947.32,2.85,-61,162,3035,3010,2970,2945,2905,3022,2957,551,895,500,2200,5,1,110202945,3284,-62.08,0.44,12,0.00,-48.00,6834.00,3675,20230525,-18.91,2265,20220928,31.57,3675,-18.91,20230525,2380,25.21,20230103,3675,-18.91,20230525,2265,31.57,20220928,2.34,N,126560,500,551 억,,1540659,N,N,3,N,00,N
|
|
20230811,160733,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2985,0,3,0.00,388457700,131215,35.49,2975,2995,2930,3880,2090,2985,2960.47,2.85,-2161,-6295,3071,3027,2941,2897,2811,3050,2920,551,895,500,2200,5,1,110202945,3290,-62.19,0.44,12,0.12,-48.00,6834.00,3675,20230525,-18.78,2265,20220928,31.79,3675,-18.78,20230525,2380,25.42,20230103,3675,-18.78,20230525,2265,31.79,20220928,2.38,N,126560,500,551 억,,1540720,N,N,3,N,00,N
|
|
20230811,150729,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2975,-10,5,-0.34,362821085,122618,33.16,2975,2995,2930,3880,2090,2985,2958.95,2.86,265,-3527,3071,3027,2941,2897,2811,3050,2920,551,895,500,2200,5,1,110202945,3279,-61.98,0.44,12,0.11,-48.00,6834.00,3675,20230525,-19.05,2265,20220928,31.35,3675,-19.05,20230525,2380,25.00,20230103,3675,-19.05,20230525,2265,31.35,20220928,2.38,N,126560,500,551 억,,1543146,N,N,19,N,00,N
|
|
20230811,140727,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2975,-10,5,-0.34,186683235,63176,17.09,2975,2985,2930,3880,2090,2985,2954.97,2.85,-6566,-9185,3071,3027,2941,2897,2811,3050,2920,551,895,500,2200,5,1,110202945,3279,-61.98,0.44,12,0.06,-48.00,6834.00,3675,20230525,-19.05,2265,20220928,31.35,3675,-19.05,20230525,2380,25.00,20230103,3675,-19.05,20230525,2265,31.35,20220928,2.38,N,126560,500,551 억,,1536315,N,N,19,N,00,N
|
|
20230811,130727,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2945,-40,5,-1.34,138087270,46769,12.65,2975,2985,2930,3880,2090,2985,2952.54,2.85,-4588,-6512,3071,3027,2941,2897,2811,3050,2920,551,895,500,2200,5,1,110202945,3245,-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,-19.86,20230525,2265,30.02,20220928,2.38,N,126560,500,551 억,,1538293,N,N,19,N,00,N
|
|
20230811,120720,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2935,-50,5,-1.68,120472295,40780,11.03,2975,2985,2930,3880,2090,2985,2954.20,2.85,-5050,-6391,3071,3027,2941,2897,2811,3050,2920,551,895,500,2200,5,1,110202945,3234,-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,-20.14,20230525,2265,29.58,20220928,2.38,N,126560,500,551 억,,1537831,N,N,19,N,00,N
|
|
20230811,110720,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2950,-35,5,-1.17,77230170,26087,7.05,2975,2985,2945,3880,2090,2985,2960.48,2.85,-6284,-6879,3071,3027,2941,2897,2811,3050,2920,551,895,500,2200,5,1,110202945,3251,-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,-19.73,20230525,2265,30.24,20220928,2.38,N,126560,500,551 억,,1536597,N,N,19,N,00,N
|
|
20230811,100719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2975,-10,5,-0.34,55398575,18700,5.06,2975,2985,2945,3880,2090,2985,2962.49,2.85,-3920,-4142,3071,3027,2941,2897,2811,3050,2920,551,895,500,2200,5,1,110202945,3279,-61.98,0.44,12,0.02,-48.00,6834.00,3675,20230525,-19.05,2265,20220928,31.35,3675,-19.05,20230525,2380,25.00,20230103,3675,-19.05,20230525,2265,31.35,20220928,2.38,N,126560,500,551 억,,1538961,N,N,19,N,00,N
|
|
20230811,090727,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2960,-25,5,-0.84,11654070,3945,1.07,2975,2975,2945,3880,2090,2985,2954.14,2.86,-525,-525,3071,3027,2941,2897,2811,3050,2920,551,895,500,2200,5,1,110202945,3262,-61.67,0.43,12,0.00,-48.00,6834.00,3675,20230525,-19.46,2265,20220928,30.68,3675,-19.46,20230525,2380,24.37,20230103,3675,-19.46,20230525,2265,30.68,20220928,2.38,N,126560,500,551 억,,1542356,N,N,19,N,00,N
|
|
20230810,160719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2985,95,2,3.29,1087022415,368604,136.34,2880,2985,2855,3755,2025,2890,2949.02,2.86,-8158,-32034,3003,2946,2853,2796,2703,2975,2825,551,865,500,2130,5,1,110202945,3290,-62.19,0.44,12,0.33,-48.00,6834.00,3675,20230525,-18.78,2265,20220928,31.79,3675,-18.78,20230525,2380,25.42,20230103,3675,-18.78,20230525,2265,31.79,20220928,2.39,N,126560,500,551 억,,1541862,N,N,19,N,00,N
|
|
20230810,150717,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2960,70,2,2.42,1013887105,343978,127.23,2880,2985,2855,3755,2025,2890,2947.53,2.86,-5511,-29321,3003,2946,2853,2796,2703,2975,2825,551,865,500,2130,5,1,110202945,3262,-61.67,0.43,12,0.31,-48.00,6834.00,3675,20230525,-19.46,2265,20220928,30.68,3675,-19.46,20230525,2380,24.37,20230103,3675,-19.46,20230525,2265,30.68,20220928,2.39,N,126560,500,551 억,,1544509,N,N,6,N,00,N
|
|
20230810,140717,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2950,60,2,2.08,927268470,314710,116.40,2880,2985,2855,3755,2025,2890,2946.42,2.86,-4171,-20356,3003,2946,2853,2796,2703,2975,2825,551,865,500,2130,5,1,110202945,3251,-61.46,0.43,12,0.29,-48.00,6834.00,3675,20230525,-19.73,2265,20220928,30.24,3675,-19.73,20230525,2380,23.95,20230103,3675,-19.73,20230525,2265,30.24,20220928,2.39,N,126560,500,551 억,,1545849,N,N,6,N,00,N
|
|
20230810,130711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2965,75,2,2.60,756599125,257355,95.19,2880,2985,2855,3755,2025,2890,2939.90,2.87,-2537,-13243,3003,2946,2853,2796,2703,2975,2825,551,865,500,2130,5,1,110202945,3268,-61.77,0.43,12,0.23,-48.00,6834.00,3675,20230525,-19.32,2265,20220928,30.91,3675,-19.32,20230525,2380,24.58,20230103,3675,-19.32,20230525,2265,30.91,20220928,2.39,N,126560,500,551 억,,1547483,N,N,6,N,00,N
|
|
20230810,120723,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2945,55,2,1.90,682006785,232103,85.85,2880,2985,2855,3755,2025,2890,2938.38,2.87,-2436,-5777,3003,2946,2853,2796,2703,2975,2825,551,865,500,2130,5,1,110202945,3245,-61.35,0.43,12,0.21,-48.00,6834.00,3675,20230525,-19.86,2265,20220928,30.02,3675,-19.86,20230525,2380,23.74,20230103,3675,-19.86,20230525,2265,30.02,20220928,2.39,N,126560,500,551 억,,1547584,N,N,6,N,00,N
|
|
20230810,110724,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2945,55,2,1.90,497207765,169845,62.82,2880,2960,2855,3755,2025,2890,2927.42,2.86,-3268,-3401,3003,2946,2853,2796,2703,2975,2825,551,865,500,2130,5,1,110202945,3245,-61.35,0.43,12,0.15,-48.00,6834.00,3675,20230525,-19.86,2265,20220928,30.02,3675,-19.86,20230525,2380,23.74,20230103,3675,-19.86,20230525,2265,30.02,20220928,2.39,N,126560,500,551 억,,1546752,N,N,6,N,00,N
|
|
20230810,100720,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2940,50,2,1.73,377711975,129369,47.85,2880,2960,2855,3755,2025,2890,2919.65,2.86,-4498,-4746,3003,2946,2853,2796,2703,2975,2825,551,865,500,2130,5,1,110202945,3240,-61.25,0.43,12,0.12,-48.00,6834.00,3675,20230525,-20.00,2265,20220928,29.80,3675,-20.00,20230525,2380,23.53,20230103,3675,-20.00,20230525,2265,29.80,20220928,2.39,N,126560,500,551 억,,1545522,N,N,6,N,00,N
|
|
20230810,090729,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2875,-15,5,-0.52,16856710,5884,2.18,2880,2880,2855,3755,2025,2890,2864.84,2.87,279,205,3003,2946,2853,2796,2703,2975,2825,551,865,500,2130,5,1,110202945,3168,-59.90,0.42,12,0.01,-48.00,6834.00,3675,20230525,-21.77,2265,20220928,26.93,3675,-21.77,20230525,2380,20.80,20230103,3675,-21.77,20230525,2265,26.93,20220928,2.39,N,126560,500,551 억,,1550299,N,N,6,N,00,N
|
|
20230809,160718,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2890,90,2,3.21,770393540,268490,78.62,2775,2910,2760,3640,1960,2800,2869.36,2.87,-57362,-57307,2946,2872,2811,2737,2676,2910,2775,551,840,500,2070,5,1,110202945,3185,-60.21,0.42,12,0.24,-48.00,6834.00,3675,20230525,-21.36,2265,20220928,27.59,3675,-21.36,20230525,2380,21.43,20230103,3675,-21.36,20230525,2265,27.59,20220928,2.40,N,126560,500,551 억,,1550020,N,N,6,N,00,N
|
|
20230809,150710,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2870,70,2,2.50,760467800,265039,77.61,2775,2910,2760,3640,1960,2800,2869.27,2.87,-55896,-55974,2946,2872,2811,2737,2676,2910,2775,551,840,500,2070,5,1,110202945,3163,-59.79,0.42,12,0.24,-48.00,6834.00,3675,20230525,-21.90,2265,20220928,26.71,3675,-21.90,20230525,2380,20.59,20230103,3675,-21.90,20230525,2265,26.71,20220928,2.40,N,126560,500,551 억,,1551486,N,N,0,N,00,N
|
|
20230809,140709,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2875,75,2,2.68,692729870,241470,70.70,2775,2910,2760,3640,1960,2800,2868.80,2.88,-53785,-54637,2946,2872,2811,2737,2676,2910,2775,551,840,500,2070,5,1,110202945,3168,-59.90,0.42,12,0.22,-48.00,6834.00,3675,20230525,-21.77,2265,20220928,26.93,3675,-21.77,20230525,2380,20.80,20230103,3675,-21.77,20230525,2265,26.93,20220928,2.40,N,126560,500,551 억,,1553597,N,N,0,N,00,N
|
|
20230809,130724,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2855,55,2,1.96,627888275,218932,64.11,2775,2910,2760,3640,1960,2800,2867.96,2.88,-54399,-54544,2946,2872,2811,2737,2676,2910,2775,551,840,500,2070,5,1,110202945,3146,-59.48,0.42,12,0.20,-48.00,6834.00,3675,20230525,-22.31,2265,20220928,26.05,3675,-22.31,20230525,2380,19.96,20230103,3675,-22.31,20230525,2265,26.05,20220928,2.40,N,126560,500,551 억,,1552983,N,N,0,N,00,N
|
|
20230809,120721,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2850,50,2,1.79,432378185,151267,44.29,2775,2910,2760,3640,1960,2800,2858.38,2.90,-40930,-41072,2946,2872,2811,2737,2676,2910,2775,551,840,500,2070,5,1,110202945,3141,-59.38,0.42,12,0.14,-48.00,6834.00,3675,20230525,-22.45,2265,20220928,25.83,3675,-22.45,20230525,2380,19.75,20230103,3675,-22.45,20230525,2265,25.83,20220928,2.40,N,126560,500,551 억,,1566452,N,N,0,N,00,N
|
|
20230809,110718,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2850,50,2,1.79,410678570,143650,42.06,2775,2910,2760,3640,1960,2800,2858.88,2.91,-37561,-37701,2946,2872,2811,2737,2676,2910,2775,551,840,500,2070,5,1,110202945,3141,-59.38,0.42,12,0.13,-48.00,6834.00,3675,20230525,-22.45,2265,20220928,25.83,3675,-22.45,20230525,2380,19.75,20230103,3675,-22.45,20230525,2265,25.83,20220928,2.40,N,126560,500,551 억,,1569821,N,N,0,N,00,N
|
|
20230809,100707,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2850,50,2,1.79,324372720,113579,33.26,2775,2910,2760,3640,1960,2800,2855.92,2.93,-26267,-27162,2946,2872,2811,2737,2676,2910,2775,551,840,500,2070,5,1,110202945,3141,-59.38,0.42,12,0.10,-48.00,6834.00,3675,20230525,-22.45,2265,20220928,25.83,3675,-22.45,20230525,2380,19.75,20230103,3675,-22.45,20230525,2265,25.83,20220928,2.40,N,126560,500,551 억,,1581115,N,N,0,N,00,N
|
|
20230809,090711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2770,-30,5,-1.07,7456655,2690,0.79,2775,2775,2770,3640,1960,2800,2771.99,2.98,-673,-672,2946,2872,2811,2737,2676,2910,2775,551,840,500,2070,5,1,110202945,3053,-57.71,0.41,12,0.00,-48.00,6834.00,3675,20230525,-24.63,2265,20220928,22.30,3675,-24.63,20230525,2380,16.39,20230103,3675,-24.63,20230525,2265,22.30,20220928,2.40,N,126560,500,551 억,,1606709,N,N,0,N,00,N
|
|
20230808,160725,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2800,20,2,0.72,963146860,340671,353.40,2750,2885,2750,3610,1950,2780,2827.22,2.98,-76097,-76416,2816,2797,2766,2747,2716,2782,2732,551,830,500,2050,5,1,110202945,3086,-58.33,0.41,12,0.31,-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,,1607382,N,N,0,N,00,N
|
|
20230808,150716,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2785,5,2,0.18,929914110,328787,341.07,2750,2885,2750,3610,1950,2780,2828.32,2.99,-69090,-69217,2816,2797,2766,2747,2716,2782,2732,551,830,500,2050,5,1,110202945,3069,-58.02,0.41,12,0.30,-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,,1614389,N,N,0,N,00,N
|
|
20230808,140713,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2805,25,2,0.90,839654560,296459,307.53,2750,2885,2750,3610,1950,2780,2832.28,3.01,-59618,-59294,2816,2797,2766,2747,2716,2782,2732,551,830,500,2050,5,1,110202945,3091,-58.44,0.41,12,0.27,-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,,1623861,N,N,0,N,00,N
|
|
20230808,130705,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2795,15,2,0.54,802168430,283097,293.67,2750,2885,2750,3610,1950,2780,2833.55,3.02,-50433,-50209,2816,2797,2766,2747,2716,2782,2732,551,830,500,2050,5,1,110202945,3080,-58.23,0.41,12,0.26,-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,,1633046,N,N,0,N,00,N
|
|
20230808,120711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2800,20,2,0.72,774397150,273154,283.36,2750,2885,2750,3610,1950,2780,2835.02,3.03,-45115,-44983,2816,2797,2766,2747,2716,2782,2732,551,830,500,2050,5,1,110202945,3086,-58.33,0.41,12,0.25,-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,,1638364,N,N,0,N,00,N
|
|
20230808,110701,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2840,60,2,2.16,716889140,252672,262.11,2750,2885,2750,3610,1950,2780,2837.23,3.04,-42304,-42249,2816,2797,2766,2747,2716,2782,2732,551,830,500,2050,5,1,110202945,3130,-59.17,0.42,12,0.23,-48.00,6834.00,3675,20230525,-22.72,2265,20220928,25.39,3675,-22.72,20230525,2380,19.33,20230103,3675,-22.72,20230525,2265,25.39,20220928,2.40,N,126560,500,551 억,,1641175,N,N,0,N,00,N
|
|
20230808,100714,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2860,80,2,2.88,511153445,180644,187.39,2750,2865,2750,3610,1950,2780,2829.62,3.07,-27292,-27278,2816,2797,2766,2747,2716,2782,2732,551,830,500,2050,5,1,110202945,3152,-59.58,0.42,12,0.16,-48.00,6834.00,3675,20230525,-22.18,2265,20220928,26.27,3675,-22.18,20230525,2380,20.17,20230103,3675,-22.18,20230525,2265,26.27,20220928,2.40,N,126560,500,551 억,,1656187,N,N,0,N,00,N
|
|
20230808,090716,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2765,-15,5,-0.54,12376250,4459,4.63,2750,2780,2750,3610,1950,2780,2775.57,3.12,-453,-453,2816,2797,2766,2747,2716,2782,2732,551,830,500,2050,5,1,110202945,3047,-57.60,0.40,12,0.00,-48.00,6834.00,3675,20230525,-24.76,2265,20220928,22.08,3675,-24.76,20230525,2380,16.18,20230103,3675,-24.76,20230525,2265,22.08,20220928,2.40,N,126560,500,551 억,,1683026,N,N,0,N,00,N
|
|
20230807,160710,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2780,-10,5,-0.36,264824820,96358,60.56,2785,2785,2735,3625,1955,2790,2748.34,3.12,-13651,-15797,2863,2826,2753,2716,2643,2845,2735,551,835,500,2060,5,1,110202945,3064,-57.92,0.41,12,0.09,-48.00,6834.00,3675,20230525,-24.35,2265,20220928,22.74,3675,-24.35,20230525,2380,16.81,20230103,3675,-24.35,20230525,2265,22.74,20220928,2.38,N,126560,500,551 억,,1683479,N,N,261,N,00,N
|
|
20230807,150710,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2755,-35,5,-1.25,238204800,86715,54.50,2785,2785,2735,3625,1955,2790,2746.98,3.12,-11979,-14061,2863,2826,2753,2716,2643,2845,2735,551,835,500,2060,5,1,110202945,3036,-57.40,0.40,12,0.08,-48.00,6834.00,3675,20230525,-25.03,2265,20220928,21.63,3675,-25.03,20230525,2380,15.76,20230103,3675,-25.03,20230525,2265,21.63,20220928,2.38,N,126560,500,551 억,,1685151,N,N,261,N,00,N
|
|
20230807,140712,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2745,-45,5,-1.61,201817835,73458,46.17,2785,2785,2735,3625,1955,2790,2747.39,3.12,-11676,-13707,2863,2826,2753,2716,2643,2845,2735,551,835,500,2060,5,1,110202945,3025,-57.19,0.40,12,0.07,-48.00,6834.00,3675,20230525,-25.31,2265,20220928,21.19,3675,-25.31,20230525,2380,15.34,20230103,3675,-25.31,20230525,2265,21.19,20220928,2.38,N,126560,500,551 억,,1685454,N,N,261,N,00,N
|
|
20230807,130706,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2745,-45,5,-1.61,177449180,64570,40.58,2785,2785,2740,3625,1955,2790,2748.17,3.12,-11038,-12366,2863,2826,2753,2716,2643,2845,2735,551,835,500,2060,5,1,110202945,3025,-57.19,0.40,12,0.06,-48.00,6834.00,3675,20230525,-25.31,2265,20220928,21.19,3675,-25.31,20230525,2380,15.34,20230103,3675,-25.31,20230525,2265,21.19,20220928,2.38,N,126560,500,551 억,,1686092,N,N,261,N,00,N
|
|
20230807,120704,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2750,-40,5,-1.43,136541120,49668,31.22,2785,2785,2740,3625,1955,2790,2749.08,3.13,-8673,-9451,2863,2826,2753,2716,2643,2845,2735,551,835,500,2060,5,1,110202945,3031,-57.29,0.40,12,0.05,-48.00,6834.00,3675,20230525,-25.17,2265,20220928,21.41,3675,-25.17,20230525,2380,15.55,20230103,3675,-25.17,20230525,2265,21.41,20220928,2.38,N,126560,500,551 억,,1688457,N,N,261,N,00,N
|
|
20230807,110700,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2755,-35,5,-1.25,109775430,39920,25.09,2785,2785,2740,3625,1955,2790,2749.89,3.13,-9455,-9770,2863,2826,2753,2716,2643,2845,2735,551,835,500,2060,5,1,110202945,3036,-57.40,0.40,12,0.04,-48.00,6834.00,3675,20230525,-25.03,2265,20220928,21.63,3675,-25.03,20230525,2380,15.76,20230103,3675,-25.03,20230525,2265,21.63,20220928,2.38,N,126560,500,551 억,,1687675,N,N,261,N,00,N
|
|
20230807,100707,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2755,-35,5,-1.25,34460795,12517,7.87,2785,2785,2745,3625,1955,2790,2753.12,3.14,-4013,-4131,2863,2826,2753,2716,2643,2845,2735,551,835,500,2060,5,1,110202945,3036,-57.40,0.40,12,0.01,-48.00,6834.00,3675,20230525,-25.03,2265,20220928,21.63,3675,-25.03,20230525,2380,15.76,20230103,3675,-25.03,20230525,2265,21.63,20220928,2.38,N,126560,500,551 억,,1693117,N,N,261,N,00,N
|
|
20230807,090706,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2750,-40,5,-1.43,8209630,2979,1.87,2785,2785,2745,3625,1955,2790,2755.83,3.14,-911,-1047,2863,2826,2753,2716,2643,2845,2735,551,835,500,2060,5,1,110202945,3031,-57.29,0.40,12,0.00,-48.00,6834.00,3675,20230525,-25.17,2265,20220928,21.41,3675,-25.17,20230525,2380,15.55,20230103,3675,-25.17,20230525,2265,21.41,20220928,2.38,N,126560,500,551 억,,1696219,N,N,261,N,00,N
|
|
20230804,160700,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2790,100,2,3.72,433946090,158118,171.24,2705,2790,2680,3495,1885,2690,2742.94,3.14,19300,19428,2756,2722,2706,2672,2656,2715,2665,551,805,500,1990,5,1,110202945,3075,-58.12,0.41,12,0.14,-48.00,6834.00,3675,20230525,-24.08,2265,20220928,23.18,3675,-24.08,20230525,2380,17.23,20230103,3675,-24.08,20230525,2265,23.18,20220928,2.38,N,126560,500,551 억,,1697130,N,N,261,N,00,N
|
|
20230804,150659,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2775,85,2,3.16,368887770,134763,145.95,2705,2785,2680,3495,1885,2690,2737.31,3.15,22700,22667,2756,2722,2706,2672,2656,2715,2665,551,805,500,1990,5,1,110202945,3058,-57.81,0.41,12,0.12,-48.00,6834.00,3675,20230525,-24.49,2265,20220928,22.52,3675,-24.49,20230525,2380,16.60,20230103,3675,-24.49,20230525,2265,22.52,20220928,2.38,N,126560,500,551 억,,1700530,N,N,1023,N,00,N
|
|
20230804,140711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2740,50,2,1.86,179455720,66079,71.56,2705,2755,2680,3495,1885,2690,2715.78,3.12,7688,7448,2756,2722,2706,2672,2656,2715,2665,551,805,500,1990,5,1,110202945,3020,-57.08,0.40,12,0.06,-48.00,6834.00,3675,20230525,-25.44,2265,20220928,20.97,3675,-25.44,20230525,2380,15.13,20230103,3675,-25.44,20230525,2265,20.97,20220928,2.38,N,126560,500,551 억,,1685518,N,N,1023,N,00,N
|
|
20230804,130658,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2700,10,2,0.37,82849535,30707,33.25,2705,2740,2680,3495,1885,2690,2698.07,3.09,-7747,-7776,2756,2722,2706,2672,2656,2715,2665,551,805,500,1990,5,1,110202945,2975,-56.25,0.40,12,0.03,-48.00,6834.00,3675,20230525,-26.53,2265,20220928,19.21,3675,-26.53,20230525,2380,13.45,20230103,3675,-26.53,20230525,2265,19.21,20220928,2.38,N,126560,500,551 억,,1670083,N,N,1023,N,00,N
|
|
20230804,120657,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2695,5,2,0.19,78765485,29194,31.62,2705,2740,2680,3495,1885,2690,2698.00,3.09,-7614,-7643,2756,2722,2706,2672,2656,2715,2665,551,805,500,1990,5,1,110202945,2970,-56.15,0.39,12,0.03,-48.00,6834.00,3675,20230525,-26.67,2265,20220928,18.98,3675,-26.67,20230525,2380,13.24,20230103,3675,-26.67,20230525,2265,18.98,20220928,2.38,N,126560,500,551 억,,1670216,N,N,1023,N,00,N
|
|
20230804,110704,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2705,15,2,0.56,59925210,22204,24.05,2705,2740,2680,3495,1885,2690,2698.85,3.09,-7928,-7921,2756,2722,2706,2672,2656,2715,2665,551,805,500,1990,5,1,110202945,2981,-56.35,0.40,12,0.02,-48.00,6834.00,3675,20230525,-26.39,2265,20220928,19.43,3675,-26.39,20230525,2380,13.66,20230103,3675,-26.39,20230525,2265,19.43,20220928,2.38,N,126560,500,551 억,,1669902,N,N,1023,N,00,N
|
|
20230804,100654,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2705,15,2,0.56,44502340,16492,17.86,2705,2740,2680,3495,1885,2690,2698.42,3.10,-2403,-2379,2756,2722,2706,2672,2656,2715,2665,551,805,500,1990,5,1,110202945,2981,-56.35,0.40,12,0.01,-48.00,6834.00,3675,20230525,-26.39,2265,20220928,19.43,3675,-26.39,20230525,2380,13.66,20230103,3675,-26.39,20230525,2265,19.43,20220928,2.38,N,126560,500,551 억,,1675427,N,N,1023,N,00,N
|
|
20230804,090653,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2690,0,3,0.00,296430,110,0.12,2705,2705,2690,3495,1885,2690,2694.82,3.11,-51,-49,2756,2722,2706,2672,2656,2715,2665,551,805,500,1990,5,1,110202945,2964,-56.04,0.39,12,0.00,-48.00,6834.00,3675,20230525,-26.80,2265,20220928,18.76,3675,-26.80,20230525,2380,13.03,20230103,3675,-26.80,20230525,2265,18.76,20220928,2.38,N,126560,500,551 억,,1677779,N,N,1023,N,00,N
|
|
20230803,160654,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2690,-35,5,-1.28,249939305,92302,90.06,2720,2740,2690,3540,1910,2725,2707.84,3.11,-6478,-7169,2771,2747,2721,2697,2671,2735,2685,551,815,500,2010,5,1,110202945,2964,-56.04,0.39,12,0.08,-48.00,6834.00,3675,20230525,-26.80,2265,20220928,18.76,3675,-26.80,20230525,2380,13.03,20230103,3675,-26.80,20230525,2265,18.76,20220928,2.37,N,126560,500,551 억,,1677245,N,N,1023,N,00,N
|
|
20230803,150659,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2695,-30,5,-1.10,234655755,86623,84.52,2720,2740,2690,3540,1910,2725,2708.93,3.10,-7133,-8413,2771,2747,2721,2697,2671,2735,2685,551,815,500,2010,5,1,110202945,2970,-56.15,0.39,12,0.08,-48.00,6834.00,3675,20230525,-26.67,2265,20220928,18.98,3675,-26.67,20230525,2380,13.24,20230103,3675,-26.67,20230525,2265,18.98,20220928,2.37,N,126560,500,551 억,,1676590,N,N,0,N,00,N
|
|
20230803,140652,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2700,-25,5,-0.92,220682935,81439,79.46,2720,2740,2690,3540,1910,2725,2709.79,3.10,-7329,-8246,2771,2747,2721,2697,2671,2735,2685,551,815,500,2010,5,1,110202945,2975,-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,-26.53,20230525,2265,19.21,20220928,2.37,N,126560,500,551 억,,1676394,N,N,0,N,00,N
|
|
20230803,130656,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2710,-15,5,-0.55,161282635,59446,58.00,2720,2740,2690,3540,1910,2725,2713.09,3.08,-18715,-19452,2771,2747,2721,2697,2671,2735,2685,551,815,500,2010,5,1,110202945,2986,-56.46,0.40,12,0.05,-48.00,6834.00,3675,20230525,-26.26,2265,20220928,19.65,3675,-26.26,20230525,2380,13.87,20230103,3675,-26.26,20230525,2265,19.65,20220928,2.37,N,126560,500,551 억,,1665008,N,N,0,N,00,N
|
|
20230803,120659,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2690,-35,5,-1.28,142334960,52423,51.15,2720,2740,2690,3540,1910,2725,2715.12,3.09,-17385,-17981,2771,2747,2721,2697,2671,2735,2685,551,815,500,2010,5,1,110202945,2964,-56.04,0.39,12,0.05,-48.00,6834.00,3675,20230525,-26.80,2265,20220928,18.76,3675,-26.80,20230525,2380,13.03,20230103,3675,-26.80,20230525,2265,18.76,20220928,2.37,N,126560,500,551 억,,1666338,N,N,0,N,00,N
|
|
20230803,110651,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2705,-20,5,-0.73,113817025,41854,40.84,2720,2740,2700,3540,1910,2725,2719.38,3.09,-16261,-16354,2771,2747,2721,2697,2671,2735,2685,551,815,500,2010,5,1,110202945,2981,-56.35,0.40,12,0.04,-48.00,6834.00,3675,20230525,-26.39,2265,20220928,19.43,3675,-26.39,20230525,2380,13.66,20230103,3675,-26.39,20230525,2265,19.43,20220928,2.37,N,126560,500,551 억,,1667462,N,N,0,N,00,N
|
|
20230803,100650,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2715,-10,5,-0.37,63040515,23134,22.57,2720,2740,2700,3540,1910,2725,2725.02,3.11,-1765,-1848,2771,2747,2721,2697,2671,2735,2685,551,815,500,2010,5,1,110202945,2992,-56.56,0.40,12,0.02,-48.00,6834.00,3675,20230525,-26.12,2265,20220928,19.87,3675,-26.12,20230525,2380,14.08,20230103,3675,-26.12,20230525,2265,19.87,20220928,2.37,N,126560,500,551 억,,1681958,N,N,0,N,00,N
|
|
20230803,090650,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2710,-15,5,-0.55,3305255,1218,1.19,2720,2725,2700,3540,1910,2725,2713.67,3.12,-789,-872,2771,2747,2721,2697,2671,2735,2685,551,815,500,2010,5,1,110202945,2986,-56.46,0.40,12,0.00,-48.00,6834.00,3675,20230525,-26.26,2265,20220928,19.65,3675,-26.26,20230525,2380,13.87,20230103,3675,-26.26,20230525,2265,19.65,20220928,2.37,N,126560,500,551 억,,1682934,N,N,0,N,00,N
|
|
20230802,160653,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2725,-10,5,-0.37,278676880,102457,53.40,2735,2745,2695,3555,1915,2735,2719.88,3.12,-520,-411,2805,2770,2710,2675,2615,2787,2692,551,820,500,2020,5,1,110202945,3003,-56.77,0.40,12,0.09,-48.00,6834.00,3675,20230525,-25.85,2265,20220928,20.31,3675,-25.85,20230525,2380,14.50,20230103,3675,-25.85,20230525,2265,20.31,20220928,2.35,N,126560,500,551 억,,1683723,N,N,0,N,00,N
|
|
20230802,150702,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2705,-30,5,-1.10,240548655,88373,46.06,2735,2745,2705,3555,1915,2735,2721.97,3.12,-908,-829,2805,2770,2710,2675,2615,2787,2692,551,820,500,2020,5,1,110202945,2981,-56.35,0.40,12,0.08,-48.00,6834.00,3675,20230525,-26.39,2265,20220928,19.43,3675,-26.39,20230525,2380,13.66,20230103,3675,-26.39,20230525,2265,19.43,20220928,2.35,N,126560,500,551 억,,1683335,N,N,0,N,00,N
|
|
20230802,140655,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2720,-15,5,-0.55,205557105,75478,39.34,2735,2745,2710,3555,1915,2735,2723.40,3.11,-2624,-2572,2805,2770,2710,2675,2615,2787,2692,551,820,500,2020,5,1,110202945,2998,-56.67,0.40,12,0.07,-48.00,6834.00,3675,20230525,-25.99,2265,20220928,20.09,3675,-25.99,20230525,2380,14.29,20230103,3675,-25.99,20230525,2265,20.09,20220928,2.35,N,126560,500,551 억,,1681619,N,N,0,N,00,N
|
|
20230802,130652,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2725,-10,5,-0.37,182461345,66986,34.91,2735,2745,2710,3555,1915,2735,2723.87,3.11,-2487,-2446,2805,2770,2710,2675,2615,2787,2692,551,820,500,2020,5,1,110202945,3003,-56.77,0.40,12,0.06,-48.00,6834.00,3675,20230525,-25.85,2265,20220928,20.31,3675,-25.85,20230525,2380,14.50,20230103,3675,-25.85,20230525,2265,20.31,20220928,2.35,N,126560,500,551 억,,1681756,N,N,0,N,00,N
|
|
20230802,120646,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2730,-5,5,-0.18,130303245,47842,24.93,2735,2740,2710,3555,1915,2735,2723.62,3.12,-1422,-1439,2805,2770,2710,2675,2615,2787,2692,551,820,500,2020,5,1,110202945,3009,-56.88,0.40,12,0.04,-48.00,6834.00,3675,20230525,-25.71,2265,20220928,20.53,3675,-25.71,20230525,2380,14.71,20230103,3675,-25.71,20230525,2265,20.53,20220928,2.35,N,126560,500,551 억,,1682821,N,N,0,N,00,N
|
|
20230802,110646,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2725,-10,5,-0.37,89253370,32791,17.09,2735,2740,2710,3555,1915,2735,2721.89,3.12,-276,-269,2805,2770,2710,2675,2615,2787,2692,551,820,500,2020,5,1,110202945,3003,-56.77,0.40,12,0.03,-48.00,6834.00,3675,20230525,-25.85,2265,20220928,20.31,3675,-25.85,20230525,2380,14.50,20230103,3675,-25.85,20230525,2265,20.31,20220928,2.35,N,126560,500,551 억,,1683967,N,N,0,N,00,N
|
|
20230802,100648,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2715,-20,5,-0.73,43819715,16121,8.40,2735,2740,2710,3555,1915,2735,2718.18,3.12,-396,-400,2805,2770,2710,2675,2615,2787,2692,551,820,500,2020,5,1,110202945,2992,-56.56,0.40,12,0.01,-48.00,6834.00,3675,20230525,-26.12,2265,20220928,19.87,3675,-26.12,20230525,2380,14.08,20230103,3675,-26.12,20230525,2265,19.87,20220928,2.35,N,126560,500,551 억,,1683847,N,N,0,N,00,N
|
|
20230802,090649,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2735,0,3,0.00,6866095,2517,1.31,2735,2740,2720,3555,1915,2735,2727.89,3.12,546,546,2805,2770,2710,2675,2615,2787,2692,551,820,500,2020,5,1,110202945,3014,-56.98,0.40,12,0.00,-48.00,6834.00,3675,20230525,-25.58,2265,20220928,20.75,3675,-25.58,20230525,2380,14.92,20230103,3675,-25.58,20230525,2265,20.75,20220928,2.35,N,126560,500,551 억,,1684789,N,N,0,N,00,N
|
|
20230801,160649,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2735,65,2,2.43,518549430,191701,202.61,2665,2745,2650,3470,1870,2670,2704.99,3.12,30513,28391,2713,2691,2668,2646,2623,2702,2657,551,800,500,1970,5,1,110202945,3014,-56.98,0.40,12,0.17,-48.00,6834.00,3675,20230525,-25.58,2265,20220928,20.75,3675,-25.58,20230525,2380,14.92,20230103,3675,-25.58,20230525,2265,20.75,20220928,2.35,N,126560,500,551 억,,1684243,N,N,1,N,00,N
|
|
20230801,150645,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2720,50,2,1.87,488760595,180780,191.07,2665,2745,2650,3470,1870,2670,2703.62,3.12,32230,28640,2713,2691,2668,2646,2623,2702,2657,551,800,500,1970,5,1,110202945,2998,-56.67,0.40,12,0.16,-48.00,6834.00,3675,20230525,-25.99,2265,20220928,20.09,3675,-25.99,20230525,2380,14.29,20230103,3675,-25.99,20230525,2265,20.09,20220928,2.35,N,126560,500,551 억,,1685960,N,N,1,N,00,N
|
|
20230801,140658,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2715,45,2,1.69,450120610,166608,176.09,2665,2745,2650,3470,1870,2670,2701.67,3.10,21155,19016,2713,2691,2668,2646,2623,2702,2657,551,800,500,1970,5,1,110202945,2992,-56.56,0.40,12,0.15,-48.00,6834.00,3675,20230525,-26.12,2265,20220928,19.87,3675,-26.12,20230525,2380,14.08,20230103,3675,-26.12,20230525,2265,19.87,20220928,2.35,N,126560,500,551 억,,1674885,N,N,1,N,00,N
|
|
20230801,130644,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2730,60,2,2.25,422286250,156395,165.29,2665,2745,2650,3470,1870,2670,2700.13,3.11,25779,24099,2713,2691,2668,2646,2623,2702,2657,551,800,500,1970,5,1,110202945,3009,-56.88,0.40,12,0.14,-48.00,6834.00,3675,20230525,-25.71,2265,20220928,20.53,3675,-25.71,20230525,2380,14.71,20230103,3675,-25.71,20230525,2265,20.53,20220928,2.35,N,126560,500,551 억,,1679509,N,N,1,N,00,N
|
|
20230801,120643,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2725,55,2,2.06,389673945,144433,152.65,2665,2745,2650,3470,1870,2670,2697.96,3.11,25586,24803,2713,2691,2668,2646,2623,2702,2657,551,800,500,1970,5,1,110202945,3003,-56.77,0.40,12,0.13,-48.00,6834.00,3675,20230525,-25.85,2265,20220928,20.31,3675,-25.85,20230525,2380,14.50,20230103,3675,-25.85,20230525,2265,20.31,20220928,2.35,N,126560,500,551 억,,1679316,N,N,1,N,00,N
|
|
20230801,110641,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2740,70,2,2.62,364590645,135229,142.92,2665,2745,2650,3470,1870,2670,2696.10,3.11,27857,27749,2713,2691,2668,2646,2623,2702,2657,551,800,500,1970,5,1,110202945,3020,-57.08,0.40,12,0.12,-48.00,6834.00,3675,20230525,-25.44,2265,20220928,20.97,3675,-25.44,20230525,2380,15.13,20230103,3675,-25.44,20230525,2265,20.97,20220928,2.35,N,126560,500,551 억,,1681587,N,N,1,N,00,N
|
|
20230801,100645,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2740,70,2,2.62,300972590,111926,118.29,2665,2740,2650,3470,1870,2670,2689.03,3.10,22245,22229,2713,2691,2668,2646,2623,2702,2657,551,800,500,1970,5,1,110202945,3020,-57.08,0.40,12,0.10,-48.00,6834.00,3675,20230525,-25.44,2265,20220928,20.97,3675,-25.44,20230525,2380,15.13,20230103,3675,-25.44,20230525,2265,20.97,20220928,2.35,N,126560,500,551 억,,1675975,N,N,1,N,00,N
|
|
20230801,090640,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2665,-5,5,-0.19,11132760,4175,4.41,2665,2680,2665,3470,1870,2670,2666.53,3.06,215,-190,2713,2691,2668,2646,2623,2702,2657,551,800,500,1970,5,1,110202945,2937,-55.52,0.39,12,0.00,-48.00,6834.00,3675,20230525,-27.48,2265,20220928,17.66,3675,-27.48,20230525,2380,11.97,20230103,3675,-27.48,20230525,2265,17.66,20220928,2.35,N,126560,500,551 억,,1653945,N,N,1,N,00,N
|