154 lines
65 KiB
CSV
154 lines
65 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
|
|
20230927,160813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3080,-105,5,-3.30,940423345,302503,14.37,3175,3175,3080,4140,2230,3185,3108.81,2.34,-12955,14519,3478,3331,3233,3086,2988,3405,3160,551,955,500,2350,5,1,110202945,3394,-64.17,0.45,12,0.27,-48.00,6834.00,3675,20230525,-16.19,2265,20220928,35.98,3675,-16.19,20230525,2380,29.41,20230103,3675,-16.19,20230525,2265,35.98,20220928,2.06,N,126560,500,551 억,,1263980,N,N,6,N,00,N
|
|
20230927,150820,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3085,-100,5,-3.14,873313165,280740,13.33,3175,3175,3080,4140,2230,3185,3110.75,2.34,-12421,15028,3478,3331,3233,3086,2988,3405,3160,551,955,500,2350,5,1,110202945,3400,-64.27,0.45,12,0.25,-48.00,6834.00,3675,20230525,-16.05,2265,20220928,36.20,3675,-16.05,20230525,2380,29.62,20230103,3675,-16.05,20230525,2265,36.20,20220928,2.06,N,126560,500,551 억,,1264514,N,N,6,N,00,N
|
|
20230927,140821,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3095,-90,5,-2.83,770594435,247500,11.76,3175,3175,3080,4140,2230,3185,3113.51,2.34,-13377,14779,3478,3331,3233,3086,2988,3405,3160,551,955,500,2350,5,1,110202945,3411,-64.48,0.45,12,0.22,-48.00,6834.00,3675,20230525,-15.78,2265,20220928,36.64,3675,-15.78,20230525,2380,30.04,20230103,3675,-15.78,20230525,2265,36.64,20220928,2.06,N,126560,500,551 억,,1263558,N,N,6,N,00,N
|
|
20230927,130810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3095,-90,5,-2.83,743763945,238826,11.34,3175,3175,3080,4140,2230,3185,3114.25,2.34,-11298,16642,3478,3331,3233,3086,2988,3405,3160,551,955,500,2350,5,1,110202945,3411,-64.48,0.45,12,0.22,-48.00,6834.00,3675,20230525,-15.78,2265,20220928,36.64,3675,-15.78,20230525,2380,30.04,20230103,3675,-15.78,20230525,2265,36.64,20220928,2.06,N,126560,500,551 억,,1265637,N,N,6,N,00,N
|
|
20230927,120810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3090,-95,5,-2.98,686677525,220462,10.47,3175,3175,3080,4140,2230,3185,3114.72,2.36,-3373,12036,3478,3331,3233,3086,2988,3405,3160,551,955,500,2350,5,1,110202945,3405,-64.38,0.45,12,0.20,-48.00,6834.00,3675,20230525,-15.92,2265,20220928,36.42,3675,-15.92,20230525,2380,29.83,20230103,3675,-15.92,20230525,2265,36.42,20220928,2.06,N,126560,500,551 억,,1273562,N,N,6,N,00,N
|
|
20230927,110818,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3120,-65,5,-2.04,638185685,204802,9.73,3175,3175,3080,4140,2230,3185,3116.11,2.37,885,14886,3478,3331,3233,3086,2988,3405,3160,551,955,500,2350,5,1,110202945,3438,-65.00,0.46,12,0.19,-48.00,6834.00,3675,20230525,-15.10,2265,20220928,37.75,3675,-15.10,20230525,2380,31.09,20230103,3675,-15.10,20230525,2265,37.75,20220928,2.06,N,126560,500,551 억,,1277820,N,N,6,N,00,N
|
|
20230927,100811,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3105,-80,5,-2.51,535350490,171711,8.16,3175,3175,3080,4140,2230,3185,3117.74,2.39,12102,12930,3478,3331,3233,3086,2988,3405,3160,551,955,500,2350,5,1,110202945,3422,-64.69,0.45,12,0.16,-48.00,6834.00,3675,20230525,-15.51,2265,20220928,37.09,3675,-15.51,20230525,2380,30.46,20230103,3675,-15.51,20230525,2265,37.09,20220928,2.06,N,126560,500,551 억,,1289037,N,N,6,N,00,N
|
|
20230927,090825,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3140,-45,5,-1.41,216106200,68830,3.27,3175,3175,3100,4140,2230,3185,3139.71,2.41,25523,25249,3478,3331,3233,3086,2988,3405,3160,551,955,500,2350,5,1,110202945,3460,-65.42,0.46,12,0.06,-48.00,6834.00,3675,20230525,-14.56,2265,20220928,38.63,3675,-14.56,20230525,2380,31.93,20230103,3675,-14.56,20230525,2265,38.63,20220928,2.06,N,126560,500,551 억,,1302458,N,N,6,N,00,N
|
|
20230926,160809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3185,30,2,0.95,6773685580,2091707,901.81,3155,3380,3135,4100,2210,3155,3238.56,2.36,-129260,-120016,3255,3205,3130,3080,3005,3230,3105,551,945,500,2330,5,1,110202945,3510,-66.35,0.47,12,1.90,-48.00,6834.00,3675,20230525,-13.33,2265,20220928,40.62,3675,-13.33,20230525,2380,33.82,20230103,3675,-13.33,20230525,2265,40.62,20220928,2.08,N,126560,500,551 억,,1275060,N,N,6,N,00,N
|
|
20230926,150810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,45,2,1.43,6603817680,2038481,878.86,3155,3380,3135,4100,2210,3155,3239.58,2.35,-133411,-126454,3255,3205,3130,3080,3005,3230,3105,551,945,500,2330,5,1,110202945,3526,-66.67,0.47,12,1.85,-48.00,6834.00,3675,20230525,-12.93,2265,20220928,41.28,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2265,41.28,20220928,2.08,N,126560,500,551 억,,1270909,N,N,36,N,00,N
|
|
20230926,140804,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,55,2,1.74,2756770110,862308,371.77,3155,3230,3135,4100,2210,3155,3196.97,2.45,-78829,-71660,3255,3205,3130,3080,3005,3230,3105,551,945,500,2330,5,1,110202945,3538,-66.88,0.47,12,0.78,-48.00,6834.00,3675,20230525,-12.65,2265,20220928,41.72,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2265,41.72,20220928,2.08,N,126560,500,551 억,,1325491,N,N,36,N,00,N
|
|
20230926,130807,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,50,2,1.58,2338038730,731720,315.47,3155,3210,3135,4100,2210,3155,3195.26,2.42,-96861,-89551,3255,3205,3130,3080,3005,3230,3105,551,945,500,2330,5,1,110202945,3532,-66.77,0.47,12,0.66,-48.00,6834.00,3675,20230525,-12.79,2265,20220928,41.50,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2265,41.50,20220928,2.08,N,126560,500,551 억,,1307459,N,N,36,N,00,N
|
|
20230926,120813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3160,5,2,0.16,1830628925,573143,247.10,3155,3205,3135,4100,2210,3155,3194.02,2.44,-86898,-79953,3255,3205,3130,3080,3005,3230,3105,551,945,500,2330,5,1,110202945,3482,-65.83,0.46,12,0.52,-48.00,6834.00,3675,20230525,-14.01,2265,20220928,39.51,3675,-14.01,20230525,2380,32.77,20230103,3675,-14.01,20230525,2265,39.51,20220928,2.08,N,126560,500,551 억,,1317422,N,N,36,N,00,N
|
|
20230926,110810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,45,2,1.43,1660325040,519835,224.12,3155,3205,3135,4100,2210,3155,3193.95,2.44,-84656,-77711,3255,3205,3130,3080,3005,3230,3105,551,945,500,2330,5,1,110202945,3526,-66.67,0.47,12,0.47,-48.00,6834.00,3675,20230525,-12.93,2265,20220928,41.28,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2265,41.28,20220928,2.08,N,126560,500,551 억,,1319664,N,N,36,N,00,N
|
|
20230926,100809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,45,2,1.43,502918275,157569,67.93,3155,3205,3135,4100,2210,3155,3191.73,2.53,-37332,-30387,3255,3205,3130,3080,3005,3230,3105,551,945,500,2330,5,1,110202945,3526,-66.67,0.47,12,0.14,-48.00,6834.00,3675,20230525,-12.93,2265,20220928,41.28,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2265,41.28,20220928,2.08,N,126560,500,551 억,,1366988,N,N,36,N,00,N
|
|
20230926,090811,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3140,-15,5,-0.48,7385045,2343,1.01,3155,3160,3135,4100,2210,3155,3151.96,2.60,-835,-835,3255,3205,3130,3080,3005,3230,3105,551,945,500,2330,5,1,110202945,3460,-65.42,0.46,12,0.00,-48.00,6834.00,3675,20230525,-14.56,2265,20220928,38.63,3675,-14.56,20230525,2380,31.93,20230103,3675,-14.56,20230525,2265,38.63,20220928,2.08,N,126560,500,551 억,,1403485,N,N,36,N,00,N
|
|
20230925,160809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3155,75,2,2.44,730247070,231917,155.49,3055,3180,3055,4000,2160,3080,3148.74,2.60,-953,28745,3143,3111,3088,3056,3033,3100,3045,551,920,500,2270,5,1,110202945,3477,-65.73,0.46,12,0.21,-48.00,6834.00,3675,20230525,-14.15,2265,20220928,39.29,3675,-14.15,20230525,2380,32.56,20230103,3675,-14.15,20230525,2265,39.29,20220928,2.10,N,126560,500,551 억,,1404320,N,N,36,N,00,N
|
|
20230925,150812,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3155,75,2,2.44,692381790,219922,147.44,3055,3180,3055,4000,2160,3080,3148.31,2.60,275,26402,3143,3111,3088,3056,3033,3100,3045,551,920,500,2270,5,1,110202945,3477,-65.73,0.46,12,0.20,-48.00,6834.00,3675,20230525,-14.15,2265,20220928,39.29,3675,-14.15,20230525,2380,32.56,20230103,3675,-14.15,20230525,2265,39.29,20220928,2.10,N,126560,500,551 억,,1405548,N,N,7,N,00,N
|
|
20230925,140759,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3150,70,2,2.27,471268570,150050,100.60,3055,3175,3055,4000,2160,3080,3140.74,2.64,17653,19093,3143,3111,3088,3056,3033,3100,3045,551,920,500,2270,5,1,110202945,3471,-65.62,0.46,12,0.14,-48.00,6834.00,3675,20230525,-14.29,2265,20220928,39.07,3675,-14.29,20230525,2380,32.35,20230103,3675,-14.29,20230525,2265,39.07,20220928,2.10,N,126560,500,551 억,,1422926,N,N,7,N,00,N
|
|
20230925,130803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3135,55,2,1.79,402664220,128159,85.92,3055,3175,3055,4000,2160,3080,3141.91,2.63,17475,18976,3143,3111,3088,3056,3033,3100,3045,551,920,500,2270,5,1,110202945,3455,-65.31,0.46,12,0.12,-48.00,6834.00,3675,20230525,-14.69,2265,20220928,38.41,3675,-14.69,20230525,2380,31.72,20230103,3675,-14.69,20230525,2265,38.41,20220928,2.10,N,126560,500,551 억,,1422748,N,N,7,N,00,N
|
|
20230925,120809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3165,85,2,2.76,319990780,101991,68.38,3055,3165,3055,4000,2160,3080,3137.44,2.63,17092,18593,3143,3111,3088,3056,3033,3100,3045,551,920,500,2270,5,1,110202945,3488,-65.94,0.46,12,0.09,-48.00,6834.00,3675,20230525,-13.88,2265,20220928,39.74,3675,-13.88,20230525,2380,32.98,20230103,3675,-13.88,20230525,2265,39.74,20220928,2.10,N,126560,500,551 억,,1422365,N,N,7,N,00,N
|
|
20230925,110803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3120,40,2,1.30,165186975,52826,35.42,3055,3160,3055,4000,2160,3080,3127.00,2.60,812,2010,3143,3111,3088,3056,3033,3100,3045,551,920,500,2270,5,1,110202945,3438,-65.00,0.46,12,0.05,-48.00,6834.00,3675,20230525,-15.10,2265,20220928,37.75,3675,-15.10,20230525,2380,31.09,20230103,3675,-15.10,20230525,2265,37.75,20220928,2.10,N,126560,500,551 억,,1406085,N,N,7,N,00,N
|
|
20230925,100807,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3150,70,2,2.27,70028925,22422,15.03,3055,3160,3055,4000,2160,3080,3123.22,2.60,-1530,-1530,3143,3111,3088,3056,3033,3100,3045,551,920,500,2270,5,1,110202945,3471,-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,-14.29,20230525,2265,39.07,20220928,2.10,N,126560,500,551 억,,1403743,N,N,7,N,00,N
|
|
20230925,090803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3075,-5,5,-0.16,8031965,2622,1.76,3055,3085,3055,4000,2160,3080,3063.30,2.60,533,617,3143,3111,3088,3056,3033,3100,3045,551,920,500,2270,5,1,110202945,3389,-64.06,0.45,12,0.00,-48.00,6834.00,3675,20230525,-16.33,2265,20220928,35.76,3675,-16.33,20230525,2380,29.20,20230103,3675,-16.33,20230525,2265,35.76,20220928,2.10,N,126560,500,551 억,,1405806,N,N,7,N,00,N
|
|
20230922,160832,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3080,-35,5,-1.12,460810575,148918,85.55,3115,3120,3065,4045,2185,3115,3094.41,2.60,-14253,-164,3155,3135,3100,3080,3045,3145,3090,551,930,500,2300,5,1,110202945,3394,-64.17,0.45,12,0.14,-48.00,6834.00,3675,20230525,-16.19,2265,20220928,35.98,3675,-16.19,20230525,2380,29.41,20230103,3675,-16.19,20230525,2265,35.98,20220928,2.10,N,126560,500,551 억,,1405273,N,N,7,N,00,N
|
|
20230922,150827,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3105,-10,5,-0.32,425977400,137655,79.08,3115,3120,3065,4045,2185,3115,3094.53,2.60,-14171,-193,3155,3135,3100,3080,3045,3145,3090,551,930,500,2300,5,1,110202945,3422,-64.69,0.45,12,0.12,-48.00,6834.00,3675,20230525,-15.51,2265,20220928,37.09,3675,-15.51,20230525,2380,30.46,20230103,3675,-15.51,20230525,2265,37.09,20220928,2.10,N,126560,500,551 억,,1405355,N,N,5,N,00,N
|
|
20230922,140827,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3105,-10,5,-0.32,331384645,107155,61.56,3115,3115,3065,4045,2185,3115,3092.57,2.61,-12690,-10864,3155,3135,3100,3080,3045,3145,3090,551,930,500,2300,5,1,110202945,3422,-64.69,0.45,12,0.10,-48.00,6834.00,3675,20230525,-15.51,2265,20220928,37.09,3675,-15.51,20230525,2380,30.46,20230103,3675,-15.51,20230525,2265,37.09,20220928,2.10,N,126560,500,551 억,,1406836,N,N,5,N,00,N
|
|
20230922,130737,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3085,-30,5,-0.96,287060665,92820,53.32,3115,3115,3065,4045,2185,3115,3092.66,2.61,-11746,-11673,3155,3135,3100,3080,3045,3145,3090,551,930,500,2300,5,1,110202945,3400,-64.27,0.45,12,0.08,-48.00,6834.00,3675,20230525,-16.05,2265,20220928,36.20,3675,-16.05,20230525,2380,29.62,20230103,3675,-16.05,20230525,2265,36.20,20220928,2.10,N,126560,500,551 억,,1407780,N,N,5,N,00,N
|
|
20230922,120735,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3090,-25,5,-0.80,236109760,76293,43.83,3115,3115,3065,4045,2185,3115,3094.78,2.60,-16273,-16200,3155,3135,3100,3080,3045,3145,3090,551,930,500,2300,5,1,110202945,3405,-64.38,0.45,12,0.07,-48.00,6834.00,3675,20230525,-15.92,2265,20220928,36.42,3675,-15.92,20230525,2380,29.83,20230103,3675,-15.92,20230525,2265,36.42,20220928,2.10,N,126560,500,551 억,,1403253,N,N,5,N,00,N
|
|
20230922,110732,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3085,-30,5,-0.96,178163580,57532,33.05,3115,3115,3065,4045,2185,3115,3096.77,2.60,-15158,-15085,3155,3135,3100,3080,3045,3145,3090,551,930,500,2300,5,1,110202945,3400,-64.27,0.45,12,0.05,-48.00,6834.00,3675,20230525,-16.05,2265,20220928,36.20,3675,-16.05,20230525,2380,29.62,20230103,3675,-16.05,20230525,2265,36.20,20220928,2.10,N,126560,500,551 억,,1404368,N,N,5,N,00,N
|
|
20230922,100732,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3090,-25,5,-0.80,71891675,23256,13.36,3115,3115,3065,4045,2185,3115,3091.32,2.61,-10094,-10094,3155,3135,3100,3080,3045,3145,3090,551,930,500,2300,5,1,110202945,3405,-64.38,0.45,12,0.02,-48.00,6834.00,3675,20230525,-15.92,2265,20220928,36.42,3675,-15.92,20230525,2380,29.83,20230103,3675,-15.92,20230525,2265,36.42,20220928,2.10,N,126560,500,551 억,,1409432,N,N,5,N,00,N
|
|
20230922,090728,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3090,-25,5,-0.80,3603085,1167,0.67,3115,3115,3075,4045,2185,3115,3087.48,2.63,-643,-571,3155,3135,3100,3080,3045,3145,3090,551,930,500,2300,5,1,110202945,3405,-64.38,0.45,12,0.00,-48.00,6834.00,3675,20230525,-15.92,2265,20220928,36.42,3675,-15.92,20230525,2380,29.83,20230103,3675,-15.92,20230525,2265,36.42,20220928,2.10,N,126560,500,551 억,,1418883,N,N,5,N,00,N
|
|
20230921,160734,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3115,5,2,0.16,537939790,173618,141.75,3080,3120,3065,4040,2180,3110,3098.39,2.63,-8202,10539,3146,3127,3096,3077,3046,3137,3087,551,930,500,2300,5,1,110202945,3433,-64.90,0.46,12,0.16,-48.00,6834.00,3675,20230525,-15.24,2265,20220928,37.53,3675,-15.24,20230525,2380,30.88,20230103,3675,-15.24,20230525,2265,37.53,20220928,2.10,N,126560,500,551 억,,1419525,N,N,5,N,00,N
|
|
20230921,150724,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3115,5,2,0.16,502532890,162224,132.44,3080,3120,3065,4040,2180,3110,3097.77,2.63,-8910,4950,3146,3127,3096,3077,3046,3137,3087,551,930,500,2300,5,1,110202945,3433,-64.90,0.46,12,0.15,-48.00,6834.00,3675,20230525,-15.24,2265,20220928,37.53,3675,-15.24,20230525,2380,30.88,20230103,3675,-15.24,20230525,2265,37.53,20220928,2.10,N,126560,500,551 억,,1418817,N,N,20,N,00,N
|
|
20230921,140731,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3100,-10,5,-0.32,414994660,134047,109.44,3080,3120,3065,4040,2180,3110,3095.89,2.63,-6319,-6145,3146,3127,3096,3077,3046,3137,3087,551,930,500,2300,5,1,110202945,3416,-64.58,0.45,12,0.12,-48.00,6834.00,3675,20230525,-15.65,2265,20220928,36.87,3675,-15.65,20230525,2380,30.25,20230103,3675,-15.65,20230525,2265,36.87,20220928,2.10,N,126560,500,551 억,,1421408,N,N,20,N,00,N
|
|
20230921,130724,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3095,-15,5,-0.48,281746180,90946,74.25,3080,3120,3080,4040,2180,3110,3097.95,2.63,-6530,-6530,3146,3127,3096,3077,3046,3137,3087,551,930,500,2300,5,1,110202945,3411,-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,-15.78,20230525,2265,36.64,20220928,2.10,N,126560,500,551 억,,1421197,N,N,20,N,00,N
|
|
20230921,120717,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3100,-10,5,-0.32,209519000,67623,55.21,3080,3120,3080,4040,2180,3110,3098.34,2.64,-4355,-4355,3146,3127,3096,3077,3046,3137,3087,551,930,500,2300,5,1,110202945,3416,-64.58,0.45,12,0.06,-48.00,6834.00,3675,20230525,-15.65,2265,20220928,36.87,3675,-15.65,20230525,2380,30.25,20230103,3675,-15.65,20230525,2265,36.87,20220928,2.10,N,126560,500,551 억,,1423372,N,N,20,N,00,N
|
|
20230921,110736,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3095,-15,5,-0.48,168980880,54538,44.53,3080,3120,3080,4040,2180,3110,3098.41,2.64,-2843,-2843,3146,3127,3096,3077,3046,3137,3087,551,930,500,2300,5,1,110202945,3411,-64.48,0.45,12,0.05,-48.00,6834.00,3675,20230525,-15.78,2265,20220928,36.64,3675,-15.78,20230525,2380,30.04,20230103,3675,-15.78,20230525,2265,36.64,20220928,2.10,N,126560,500,551 억,,1424884,N,N,20,N,00,N
|
|
20230921,100721,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3115,5,2,0.16,127805585,41245,33.67,3080,3115,3080,4040,2180,3110,3098.69,2.64,-869,-869,3146,3127,3096,3077,3046,3137,3087,551,930,500,2300,5,1,110202945,3433,-64.90,0.46,12,0.04,-48.00,6834.00,3675,20230525,-15.24,2265,20220928,37.53,3675,-15.24,20230525,2380,30.88,20230103,3675,-15.24,20230525,2265,37.53,20220928,2.10,N,126560,500,551 억,,1426858,N,N,20,N,00,N
|
|
20230921,090727,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3115,5,2,0.16,3017070,972,0.79,3080,3115,3080,4040,2180,3110,3103.98,2.64,-99,-99,3146,3127,3096,3077,3046,3137,3087,551,930,500,2300,5,1,110202945,3433,-64.90,0.46,12,0.00,-48.00,6834.00,3675,20230525,-15.24,2265,20220928,37.53,3675,-15.24,20230525,2380,30.88,20230103,3675,-15.24,20230525,2265,37.53,20220928,2.10,N,126560,500,551 억,,1427628,N,N,20,N,00,N
|
|
20230920,160729,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3110,10,2,0.32,378305140,122260,89.79,3070,3115,3065,4030,2170,3100,3094.27,2.64,-15252,20236,3153,3126,3083,3056,3013,3140,3070,551,930,500,2290,5,1,110202945,3427,-64.79,0.46,12,0.11,-48.00,6834.00,3675,20230525,-15.37,2265,20220928,37.31,3675,-15.37,20230525,2380,30.67,20230103,3675,-15.37,20230525,2265,37.31,20220928,2.12,N,126560,500,551 억,,1427727,N,N,20,N,00,N
|
|
20230920,150710,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3100,0,3,0.00,366809825,118558,87.07,3070,3115,3065,4030,2170,3100,3093.93,2.64,-14953,19542,3153,3126,3083,3056,3013,3140,3070,551,930,500,2290,5,1,110202945,3416,-64.58,0.45,12,0.11,-48.00,6834.00,3675,20230525,-15.65,2265,20220928,36.87,3675,-15.65,20230525,2380,30.25,20230103,3675,-15.65,20230525,2265,36.87,20220928,2.12,N,126560,500,551 억,,1428026,N,N,12,N,00,N
|
|
20230920,140722,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3105,5,2,0.16,226642175,73410,53.91,3070,3115,3065,4030,2170,3100,3087.35,2.65,-10705,15429,3153,3126,3083,3056,3013,3140,3070,551,930,500,2290,5,1,110202945,3422,-64.69,0.45,12,0.07,-48.00,6834.00,3675,20230525,-15.51,2265,20220928,37.09,3675,-15.51,20230525,2380,30.46,20230103,3675,-15.51,20230525,2265,37.09,20220928,2.12,N,126560,500,551 억,,1432274,N,N,12,N,00,N
|
|
20230920,130717,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3080,-20,5,-0.65,121979295,39656,29.12,3070,3100,3065,4030,2170,3100,3075.94,2.67,-3044,12914,3153,3126,3083,3056,3013,3140,3070,551,930,500,2290,5,1,110202945,3394,-64.17,0.45,12,0.04,-48.00,6834.00,3675,20230525,-16.19,2265,20220928,35.98,3675,-16.19,20230525,2380,29.41,20230103,3675,-16.19,20230525,2265,35.98,20220928,2.12,N,126560,500,551 억,,1439935,N,N,12,N,00,N
|
|
20230920,120715,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3075,-25,5,-0.81,109464160,35586,26.14,3070,3100,3065,4030,2170,3100,3076.05,2.67,-3044,10661,3153,3126,3083,3056,3013,3140,3070,551,930,500,2290,5,1,110202945,3389,-64.06,0.45,12,0.03,-48.00,6834.00,3675,20230525,-16.33,2265,20220928,35.76,3675,-16.33,20230525,2380,29.20,20230103,3675,-16.33,20230525,2265,35.76,20220928,2.12,N,126560,500,551 억,,1439935,N,N,12,N,00,N
|
|
20230920,110721,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3075,-25,5,-0.81,103871345,33767,24.80,3070,3100,3065,4030,2170,3100,3076.12,2.67,-2676,10393,3153,3126,3083,3056,3013,3140,3070,551,930,500,2290,5,1,110202945,3389,-64.06,0.45,12,0.03,-48.00,6834.00,3675,20230525,-16.33,2265,20220928,35.76,3675,-16.33,20230525,2380,29.20,20230103,3675,-16.33,20230525,2265,35.76,20220928,2.12,N,126560,500,551 억,,1440303,N,N,12,N,00,N
|
|
20230920,100707,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3070,-30,5,-0.97,47594870,15461,11.35,3070,3100,3070,4030,2170,3100,3078.38,2.67,-2210,-384,3153,3126,3083,3056,3013,3140,3070,551,930,500,2290,5,1,110202945,3383,-63.96,0.45,12,0.01,-48.00,6834.00,3675,20230525,-16.46,2265,20220928,35.54,3675,-16.46,20230525,2380,28.99,20230103,3675,-16.46,20230525,2265,35.54,20220928,2.12,N,126560,500,551 억,,1440769,N,N,12,N,00,N
|
|
20230920,090716,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3085,-15,5,-0.48,2747800,895,0.66,3070,3085,3070,4030,2170,3100,3070.17,2.67,0,0,3153,3126,3083,3056,3013,3140,3070,551,930,500,2290,5,1,110202945,3400,-64.27,0.45,12,0.00,-48.00,6834.00,3675,20230525,-16.05,2265,20220928,36.20,3675,-16.05,20230525,2380,29.62,20230103,3675,-16.05,20230525,2265,36.20,20220928,2.12,N,126560,500,551 억,,1442979,N,N,12,N,00,N
|
|
20230919,160712,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3100,-5,5,-0.16,418870045,136021,55.59,3080,3110,3040,4035,2175,3105,3079.45,2.67,-32814,-36166,3188,3146,3083,3041,2978,3167,3062,551,930,500,2290,5,1,110202945,3416,-64.58,0.45,12,0.12,-48.00,6834.00,3675,20230525,-15.65,2265,20220928,36.87,3675,-15.65,20230525,2380,30.25,20230103,3675,-15.65,20230525,2265,36.87,20220928,2.14,N,126560,500,551 억,,1442979,N,N,12,N,00,N
|
|
20230919,150715,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3095,-10,5,-0.32,397853910,129236,52.81,3080,3110,3040,4035,2175,3105,3078.51,2.67,-32107,-34838,3188,3146,3083,3041,2978,3167,3062,551,930,500,2290,5,1,110202945,3411,-64.48,0.45,12,0.12,-48.00,6834.00,3675,20230525,-15.78,2265,20220928,36.64,3675,-15.78,20230525,2380,30.04,20230103,3675,-15.78,20230525,2265,36.64,20220928,2.14,N,126560,500,551 억,,1443686,N,N,0,N,00,N
|
|
20230919,140714,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3055,-50,5,-1.61,239477960,78096,31.91,3080,3110,3040,4035,2175,3105,3066.46,2.72,-9158,-11254,3188,3146,3083,3041,2978,3167,3062,551,930,500,2290,5,1,110202945,3367,-63.65,0.45,12,0.07,-48.00,6834.00,3675,20230525,-16.87,2265,20220928,34.88,3675,-16.87,20230525,2380,28.36,20230103,3675,-16.87,20230525,2265,34.88,20220928,2.14,N,126560,500,551 억,,1466635,N,N,0,N,00,N
|
|
20230919,130701,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3045,-60,5,-1.93,207326640,67554,27.61,3080,3110,3040,4035,2175,3105,3069.05,2.71,-9745,-11622,3188,3146,3083,3041,2978,3167,3062,551,930,500,2290,5,1,110202945,3356,-63.44,0.45,12,0.06,-48.00,6834.00,3675,20230525,-17.14,2265,20220928,34.44,3675,-17.14,20230525,2380,27.94,20230103,3675,-17.14,20230525,2265,34.44,20220928,2.14,N,126560,500,551 억,,1466048,N,N,0,N,00,N
|
|
20230919,120719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3040,-65,5,-2.09,166556430,54188,22.14,3080,3110,3040,4035,2175,3105,3073.68,2.73,-4222,-5670,3188,3146,3083,3041,2978,3167,3062,551,930,500,2290,5,1,110202945,3350,-63.33,0.44,12,0.05,-48.00,6834.00,3675,20230525,-17.28,2265,20220928,34.22,3675,-17.28,20230525,2380,27.73,20230103,3675,-17.28,20230525,2265,34.22,20220928,2.14,N,126560,500,551 억,,1471571,N,N,0,N,00,N
|
|
20230919,110720,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3060,-45,5,-1.45,123570015,40101,16.39,3080,3110,3060,4035,2175,3105,3081.47,2.72,-4938,-6030,3188,3146,3083,3041,2978,3167,3062,551,930,500,2290,5,1,110202945,3372,-63.75,0.45,12,0.04,-48.00,6834.00,3675,20230525,-16.73,2265,20220928,35.10,3675,-16.73,20230525,2380,28.57,20230103,3675,-16.73,20230525,2265,35.10,20220928,2.14,N,126560,500,551 억,,1470855,N,N,0,N,00,N
|
|
20230919,100715,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3070,-35,5,-1.13,83708685,27110,11.08,3080,3110,3065,4035,2175,3105,3087.74,2.73,-2438,-3462,3188,3146,3083,3041,2978,3167,3062,551,930,500,2290,5,1,110202945,3383,-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,-16.46,20230525,2265,35.54,20220928,2.14,N,126560,500,551 억,,1473355,N,N,0,N,00,N
|
|
20230919,090710,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3105,0,3,0.00,13944805,4523,1.85,3080,3105,3080,4035,2175,3105,3083.09,2.73,960,803,3188,3146,3083,3041,2978,3167,3062,551,930,500,2290,5,1,110202945,3422,-64.69,0.45,12,0.00,-48.00,6834.00,3675,20230525,-15.51,2265,20220928,37.09,3675,-15.51,20230525,2380,30.46,20230103,3675,-15.51,20230525,2265,37.09,20220928,2.14,N,126560,500,551 억,,1476753,N,N,0,N,00,N
|
|
20230918,160714,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3105,85,2,2.81,757895070,244528,223.02,3020,3125,3020,3925,2115,3020,3099.42,2.73,-24719,-24489,3116,3067,3016,2967,2916,3092,2992,551,905,500,2230,5,1,110202945,3422,-64.69,0.45,12,0.22,-48.00,6834.00,3675,20230525,-15.51,2265,20220928,37.09,3675,-15.51,20230525,2380,30.46,20230103,3675,-15.51,20230525,2265,37.09,20220928,2.14,N,126560,500,551 억,,1475793,N,N,6,N,00,N
|
|
20230918,150711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3100,80,2,2.65,741947205,239386,218.33,3020,3125,3020,3925,2115,3020,3099.38,2.73,-24818,-24824,3116,3067,3016,2967,2916,3092,2992,551,905,500,2230,5,1,110202945,3416,-64.58,0.45,12,0.22,-48.00,6834.00,3675,20230525,-15.65,2265,20220928,36.87,3675,-15.65,20230525,2380,30.25,20230103,3675,-15.65,20230525,2265,36.87,20220928,2.14,N,126560,500,551 억,,1475694,N,N,6,N,00,N
|
|
20230918,140729,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3095,75,2,2.48,494505795,159816,145.76,3020,3115,3020,3925,2115,3020,3094.22,2.75,-13113,-13119,3116,3067,3016,2967,2916,3092,2992,551,905,500,2230,5,1,110202945,3411,-64.48,0.45,12,0.15,-48.00,6834.00,3675,20230525,-15.78,2265,20220928,36.64,3675,-15.78,20230525,2380,30.04,20230103,3675,-15.78,20230525,2265,36.64,20220928,2.14,N,126560,500,551 억,,1487399,N,N,6,N,00,N
|
|
20230918,130713,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3105,85,2,2.81,473594450,153066,139.60,3020,3115,3020,3925,2115,3020,3094.05,2.76,-10798,-10798,3116,3067,3016,2967,2916,3092,2992,551,905,500,2230,5,1,110202945,3422,-64.69,0.45,12,0.14,-48.00,6834.00,3675,20230525,-15.51,2265,20220928,37.09,3675,-15.51,20230525,2380,30.46,20230103,3675,-15.51,20230525,2265,37.09,20220928,2.14,N,126560,500,551 억,,1489714,N,N,6,N,00,N
|
|
20230918,120715,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3100,80,2,2.65,445977565,144161,131.48,3020,3115,3020,3925,2115,3020,3093.61,2.76,-8718,-8718,3116,3067,3016,2967,2916,3092,2992,551,905,500,2230,5,1,110202945,3416,-64.58,0.45,12,0.13,-48.00,6834.00,3675,20230525,-15.65,2265,20220928,36.87,3675,-15.65,20230525,2380,30.25,20230103,3675,-15.65,20230525,2265,36.87,20220928,2.14,N,126560,500,551 억,,1491794,N,N,6,N,00,N
|
|
20230918,110706,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3090,70,2,2.32,360191015,116554,106.30,3020,3105,3020,3925,2115,3020,3090.34,2.72,-30058,-30058,3116,3067,3016,2967,2916,3092,2992,551,905,500,2230,5,1,110202945,3405,-64.38,0.45,12,0.11,-48.00,6834.00,3675,20230525,-15.92,2265,20220928,36.42,3675,-15.92,20230525,2380,29.83,20230103,3675,-15.92,20230525,2265,36.42,20220928,2.14,N,126560,500,551 억,,1470454,N,N,6,N,00,N
|
|
20230918,100701,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3105,85,2,2.81,182190315,59105,53.91,3020,3105,3020,3925,2115,3020,3082.49,2.75,-17099,-17099,3116,3067,3016,2967,2916,3092,2992,551,905,500,2230,5,1,110202945,3422,-64.69,0.45,12,0.05,-48.00,6834.00,3675,20230525,-15.51,2265,20220928,37.09,3675,-15.51,20230525,2380,30.46,20230103,3675,-15.51,20230525,2265,37.09,20220928,2.14,N,126560,500,551 억,,1483413,N,N,6,N,00,N
|
|
20230918,090703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3020,0,3,0.00,175160,58,0.05,3020,3020,3020,3925,2115,3020,3020.00,2.78,11,11,3116,3067,3016,2967,2916,3092,2992,551,905,500,2230,5,1,110202945,3328,-62.92,0.44,12,0.00,-48.00,6834.00,3675,20230525,-17.82,2265,20220928,33.33,3675,-17.82,20230525,2380,26.89,20230103,3675,-17.82,20230525,2265,33.33,20220928,2.14,N,126560,500,551 억,,1500523,N,N,6,N,00,N
|
|
20230915,160709,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3020,25,2,0.83,330940105,109557,54.66,2965,3065,2965,3890,2100,2995,3020.72,2.78,-6733,-7324,3108,3051,3008,2951,2908,3030,2930,551,895,500,2210,5,1,110202945,3328,-62.92,0.44,12,0.10,-48.00,6834.00,3675,20230525,-17.82,2265,20220928,33.33,3675,-17.82,20230525,2380,26.89,20230103,3675,-17.82,20230525,2265,33.33,20220928,2.13,N,126560,500,551 억,,1500411,N,N,6,N,00,N
|
|
20230915,150709,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3055,60,2,2.00,310364410,102745,51.26,2965,3065,2965,3890,2100,2995,3020.73,2.78,-7648,-8384,3108,3051,3008,2951,2908,3030,2930,551,895,500,2210,5,1,110202945,3367,-63.65,0.45,12,0.09,-48.00,6834.00,3675,20230525,-16.87,2265,20220928,34.88,3675,-16.87,20230525,2380,28.36,20230103,3675,-16.87,20230525,2265,34.88,20220928,2.13,N,126560,500,551 억,,1499496,N,N,181,N,00,N
|
|
20230915,140707,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3020,25,2,0.83,201584020,67058,33.46,2965,3050,2965,3890,2100,2995,3006.11,2.82,13447,12561,3108,3051,3008,2951,2908,3030,2930,551,895,500,2210,5,1,110202945,3328,-62.92,0.44,12,0.06,-48.00,6834.00,3675,20230525,-17.82,2265,20220928,33.33,3675,-17.82,20230525,2380,26.89,20230103,3675,-17.82,20230525,2265,33.33,20220928,2.13,N,126560,500,551 억,,1520591,N,N,181,N,00,N
|
|
20230915,130702,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3005,10,2,0.33,141091020,47093,23.50,2965,3035,2965,3890,2100,2995,2996.01,2.81,8587,8400,3108,3051,3008,2951,2908,3030,2930,551,895,500,2210,5,1,110202945,3312,-62.60,0.44,12,0.04,-48.00,6834.00,3675,20230525,-18.23,2265,20220928,32.67,3675,-18.23,20230525,2380,26.26,20230103,3675,-18.23,20230525,2265,32.67,20220928,2.13,N,126560,500,551 억,,1515731,N,N,181,N,00,N
|
|
20230915,120711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3000,5,2,0.17,123230880,41158,20.54,2965,3035,2965,3890,2100,2995,2994.09,2.80,6272,6196,3108,3051,3008,2951,2908,3030,2930,551,895,500,2210,5,1,110202945,3306,-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,-18.37,20230525,2265,32.45,20220928,2.13,N,126560,500,551 억,,1513416,N,N,181,N,00,N
|
|
20230915,110715,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2990,-5,5,-0.17,65413250,21879,10.92,2965,3015,2965,3890,2100,2995,2989.77,2.80,3604,3602,3108,3051,3008,2951,2908,3030,2930,551,895,500,2210,5,1,110202945,3295,-62.29,0.44,12,0.02,-48.00,6834.00,3675,20230525,-18.64,2265,20220928,32.01,3675,-18.64,20230525,2380,25.63,20230103,3675,-18.64,20230525,2265,32.01,20220928,2.13,N,126560,500,551 억,,1510748,N,N,181,N,00,N
|
|
20230915,100712,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3000,5,2,0.17,46696785,15621,7.79,2965,3015,2965,3890,2100,2995,2989.36,2.80,3672,3553,3108,3051,3008,2951,2908,3030,2930,551,895,500,2210,5,1,110202945,3306,-62.50,0.44,12,0.01,-48.00,6834.00,3675,20230525,-18.37,2265,20220928,32.45,3675,-18.37,20230525,2380,26.05,20230103,3675,-18.37,20230525,2265,32.45,20220928,2.13,N,126560,500,551 억,,1510816,N,N,181,N,00,N
|
|
20230915,090702,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3010,15,2,0.50,16065505,5396,2.69,2965,3010,2965,3890,2100,2995,2977.30,2.80,2486,1639,3108,3051,3008,2951,2908,3030,2930,551,895,500,2210,5,1,110202945,3317,-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,-18.10,20230525,2265,32.89,20220928,2.13,N,126560,500,551 억,,1509630,N,N,181,N,00,N
|
|
20230914,160711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2995,-50,5,-1.64,599374710,200185,131.85,3055,3065,2965,3955,2135,3045,2994.10,2.79,-4021,-37964,3118,3081,3063,3026,3008,3072,3017,551,910,500,2250,5,1,110202945,3301,-62.40,0.44,12,0.18,-48.00,6834.00,3675,20230525,-18.50,2265,20220928,32.23,3675,-18.50,20230525,2380,25.84,20230103,3675,-18.50,20230525,2265,32.23,20220928,2.13,N,126560,500,551 억,,1506637,N,N,181,N,00,N
|
|
20230914,150651,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2975,-70,5,-2.30,539695050,180194,118.69,3055,3065,2965,3955,2135,3045,2995.08,2.80,-724,-30326,3118,3081,3063,3026,3008,3072,3017,551,910,500,2250,5,1,110202945,3279,-61.98,0.44,12,0.16,-48.00,6834.00,3675,20230525,-19.05,2265,20220928,31.35,3675,-19.05,20230525,2380,25.00,20230103,3675,-19.05,20230525,2265,31.35,20220928,2.13,N,126560,500,551 억,,1509934,N,N,291,N,00,N
|
|
20230914,140703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,2975,-70,5,-2.30,462945970,154427,101.72,3055,3065,2965,3955,2135,3045,2997.83,2.78,-7523,-24308,3118,3081,3063,3026,3008,3072,3017,551,910,500,2250,5,1,110202945,3279,-61.98,0.44,12,0.14,-48.00,6834.00,3675,20230525,-19.05,2265,20220928,31.35,3675,-19.05,20230525,2380,25.00,20230103,3675,-19.05,20230525,2265,31.35,20220928,2.13,N,126560,500,551 억,,1503135,N,N,291,N,00,N
|
|
20230914,130649,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3000,-45,5,-1.48,304065850,101057,66.56,3055,3065,2975,3955,2135,3045,3008.85,2.80,-454,-1877,3118,3081,3063,3026,3008,3072,3017,551,910,500,2250,5,1,110202945,3306,-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,-18.37,20230525,2265,32.45,20220928,2.13,N,126560,500,551 억,,1510204,N,N,291,N,00,N
|
|
20230914,120659,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3005,-40,5,-1.31,274679385,91302,60.14,3055,3065,2975,3955,2135,3045,3008.47,2.80,1359,1285,3118,3081,3063,3026,3008,3072,3017,551,910,500,2250,5,1,110202945,3312,-62.60,0.44,12,0.08,-48.00,6834.00,3675,20230525,-18.23,2265,20220928,32.67,3675,-18.23,20230525,2380,26.26,20230103,3675,-18.23,20230525,2265,32.67,20220928,2.13,N,126560,500,551 억,,1512017,N,N,291,N,00,N
|
|
20230914,110653,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3005,-40,5,-1.31,249296020,82822,54.55,3055,3065,2975,3955,2135,3045,3010.02,2.80,3297,3122,3118,3081,3063,3026,3008,3072,3017,551,910,500,2250,5,1,110202945,3312,-62.60,0.44,12,0.08,-48.00,6834.00,3675,20230525,-18.23,2265,20220928,32.67,3675,-18.23,20230525,2380,26.26,20230103,3675,-18.23,20230525,2265,32.67,20220928,2.13,N,126560,500,551 억,,1513955,N,N,291,N,00,N
|
|
20230914,100647,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3015,-30,5,-0.99,119056815,39350,25.92,3055,3065,3005,3955,2135,3045,3025.59,2.80,2717,2439,3118,3081,3063,3026,3008,3072,3017,551,910,500,2250,5,1,110202945,3323,-62.81,0.44,12,0.04,-48.00,6834.00,3675,20230525,-17.96,2265,20220928,33.11,3675,-17.96,20230525,2380,26.68,20230103,3675,-17.96,20230525,2265,33.11,20220928,2.13,N,126560,500,551 억,,1513375,N,N,291,N,00,N
|
|
20230914,090659,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3055,10,2,0.33,2872420,940,0.62,3055,3065,3055,3955,2135,3045,3055.77,2.80,165,165,3118,3081,3063,3026,3008,3072,3017,551,910,500,2250,5,1,110202945,3367,-63.65,0.45,12,0.00,-48.00,6834.00,3675,20230525,-16.87,2265,20220928,34.88,3675,-16.87,20230525,2380,28.36,20230103,3675,-16.87,20230525,2265,34.88,20220928,2.13,N,126560,500,551 억,,1510823,N,N,291,N,00,N
|
|
20230913,160703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3045,-50,5,-1.62,462122385,150557,150.11,3095,3100,3045,4020,2170,3095,3069.42,2.80,-10632,24119,3171,3132,3096,3057,3021,3115,3040,551,925,500,2290,5,1,110202945,3356,-63.44,0.45,12,0.14,-48.00,6834.00,3675,20230525,-17.14,2265,20220928,34.44,3675,-17.14,20230525,2380,27.94,20230103,3675,-17.14,20230525,2265,34.44,20220928,2.13,N,126560,500,551 억,,1510586,N,N,291,N,00,N
|
|
20230913,150658,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3055,-40,5,-1.29,430460275,140175,139.76,3095,3100,3045,4020,2170,3095,3070.88,2.80,-11303,22925,3171,3132,3096,3057,3021,3115,3040,551,925,500,2290,5,1,110202945,3367,-63.65,0.45,12,0.13,-48.00,6834.00,3675,20230525,-16.87,2265,20220928,34.88,3675,-16.87,20230525,2380,28.36,20230103,3675,-16.87,20230525,2265,34.88,20220928,2.13,N,126560,500,551 억,,1509915,N,N,0,N,00,N
|
|
20230913,140703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3065,-30,5,-0.97,273159095,88830,88.57,3095,3100,3060,4020,2170,3095,3075.08,2.80,-7377,18775,3171,3132,3096,3057,3021,3115,3040,551,925,500,2290,5,1,110202945,3378,-63.85,0.45,12,0.08,-48.00,6834.00,3675,20230525,-16.60,2265,20220928,35.32,3675,-16.60,20230525,2380,28.78,20230103,3675,-16.60,20230525,2265,35.32,20220928,2.13,N,126560,500,551 억,,1513841,N,N,0,N,00,N
|
|
20230913,130643,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3070,-25,5,-0.81,232019855,75398,75.17,3095,3100,3065,4020,2170,3095,3077.27,2.80,-6950,17556,3171,3132,3096,3057,3021,3115,3040,551,925,500,2290,5,1,110202945,3383,-63.96,0.45,12,0.07,-48.00,6834.00,3675,20230525,-16.46,2265,20220928,35.54,3675,-16.46,20230525,2380,28.99,20230103,3675,-16.46,20230525,2265,35.54,20220928,2.13,N,126560,500,551 억,,1514268,N,N,0,N,00,N
|
|
20230913,120701,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3075,-20,5,-0.65,224034660,72796,72.58,3095,3100,3065,4020,2170,3095,3077.57,2.81,-6372,16681,3171,3132,3096,3057,3021,3115,3040,551,925,500,2290,5,1,110202945,3389,-64.06,0.45,12,0.07,-48.00,6834.00,3675,20230525,-16.33,2265,20220928,35.76,3675,-16.33,20230525,2380,29.20,20230103,3675,-16.33,20230525,2265,35.76,20220928,2.13,N,126560,500,551 억,,1514846,N,N,0,N,00,N
|
|
20230913,110701,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3090,-5,5,-0.16,127247885,41258,41.14,3095,3100,3065,4020,2170,3095,3084.20,2.80,-6642,11467,3171,3132,3096,3057,3021,3115,3040,551,925,500,2290,5,1,110202945,3405,-64.38,0.45,12,0.04,-48.00,6834.00,3675,20230525,-15.92,2265,20220928,36.42,3675,-15.92,20230525,2380,29.83,20230103,3675,-15.92,20230525,2265,36.42,20220928,2.13,N,126560,500,551 억,,1514576,N,N,0,N,00,N
|
|
20230913,100653,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3080,-15,5,-0.48,41355925,13445,13.41,3095,3095,3065,4020,2170,3095,3075.93,2.82,-736,-849,3171,3132,3096,3057,3021,3115,3040,551,925,500,2290,5,1,110202945,3394,-64.17,0.45,12,0.01,-48.00,6834.00,3675,20230525,-16.19,2265,20220928,35.98,3675,-16.19,20230525,2380,29.41,20230103,3675,-16.19,20230525,2265,35.98,20220928,2.13,N,126560,500,551 억,,1520482,N,N,0,N,00,N
|
|
20230913,090647,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3080,-15,5,-0.48,781820,254,0.25,3095,3095,3065,4020,2170,3095,3078.03,2.82,-4,-17,3171,3132,3096,3057,3021,3115,3040,551,925,500,2290,5,1,110202945,3394,-64.17,0.45,12,0.00,-48.00,6834.00,3675,20230525,-16.19,2265,20220928,35.98,3675,-16.19,20230525,2380,29.41,20230103,3675,-16.19,20230525,2265,35.98,20220928,2.13,N,126560,500,551 억,,1521214,N,N,0,N,00,N
|
|
20230912,160643,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3095,-25,5,-0.80,310414575,100298,82.15,3105,3135,3060,4055,2185,3120,3094.92,2.82,-20496,-21582,3213,3166,3128,3081,3043,3147,3062,551,935,500,2300,5,1,110202945,3411,-64.48,0.45,12,0.09,-48.00,6834.00,3675,20230525,-15.78,2265,20220928,36.64,3675,-15.78,20230525,2380,30.04,20230103,3675,-15.78,20230525,2265,36.64,20220928,2.14,N,126560,500,551 억,,1521218,N,N,10,N,00,N
|
|
20230912,150651,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3075,-45,5,-1.44,282852585,91358,74.83,3105,3135,3060,4055,2185,3120,3096.09,2.82,-19194,-20353,3213,3166,3128,3081,3043,3147,3062,551,935,500,2300,5,1,110202945,3389,-64.06,0.45,12,0.08,-48.00,6834.00,3675,20230525,-16.33,2265,20220928,35.76,3675,-16.33,20230525,2380,29.20,20230103,3675,-16.33,20230525,2265,35.76,20220928,2.14,N,126560,500,551 억,,1522520,N,N,10,N,00,N
|
|
20230912,140649,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3080,-40,5,-1.28,263281180,85008,69.63,3105,3135,3060,4055,2185,3120,3097.13,2.82,-17272,-18428,3213,3166,3128,3081,3043,3147,3062,551,935,500,2300,5,1,110202945,3394,-64.17,0.45,12,0.08,-48.00,6834.00,3675,20230525,-16.19,2265,20220928,35.98,3675,-16.19,20230525,2380,29.41,20230103,3675,-16.19,20230525,2265,35.98,20220928,2.14,N,126560,500,551 억,,1524442,N,N,10,N,00,N
|
|
20230912,130642,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3090,-30,5,-0.96,228288685,73662,60.34,3105,3135,3060,4055,2185,3120,3099.14,2.83,-15150,-16031,3213,3166,3128,3081,3043,3147,3062,551,935,500,2300,5,1,110202945,3405,-64.38,0.45,12,0.07,-48.00,6834.00,3675,20230525,-15.92,2265,20220928,36.42,3675,-15.92,20230525,2380,29.83,20230103,3675,-15.92,20230525,2265,36.42,20220928,2.14,N,126560,500,551 억,,1526564,N,N,10,N,00,N
|
|
20230912,120639,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3095,-25,5,-0.80,205790750,66379,54.37,3105,3135,3060,4055,2185,3120,3100.24,2.83,-12900,-13246,3213,3166,3128,3081,3043,3147,3062,551,935,500,2300,5,1,110202945,3411,-64.48,0.45,12,0.06,-48.00,6834.00,3675,20230525,-15.78,2265,20220928,36.64,3675,-15.78,20230525,2380,30.04,20230103,3675,-15.78,20230525,2265,36.64,20220928,2.14,N,126560,500,551 억,,1528814,N,N,10,N,00,N
|
|
20230912,110645,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3085,-35,5,-1.12,174175115,56132,45.98,3105,3135,3060,4055,2185,3120,3102.96,2.84,-10483,-10676,3213,3166,3128,3081,3043,3147,3062,551,935,500,2300,5,1,110202945,3400,-64.27,0.45,12,0.05,-48.00,6834.00,3675,20230525,-16.05,2265,20220928,36.20,3675,-16.05,20230525,2380,29.62,20230103,3675,-16.05,20230525,2265,36.20,20220928,2.14,N,126560,500,551 억,,1531231,N,N,10,N,00,N
|
|
20230912,100641,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3110,-10,5,-0.32,86853485,27880,22.84,3105,3135,3100,4055,2185,3120,3115.26,2.85,-2918,-2918,3213,3166,3128,3081,3043,3147,3062,551,935,500,2300,5,1,110202945,3427,-64.79,0.46,12,0.03,-48.00,6834.00,3675,20230525,-15.37,2265,20220928,37.31,3675,-15.37,20230525,2380,30.67,20230103,3675,-15.37,20230525,2265,37.31,20220928,2.14,N,126560,500,551 억,,1538796,N,N,10,N,00,N
|
|
20230912,090654,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3105,-15,5,-0.48,20117095,6473,5.30,3105,3120,3100,4055,2185,3120,3107.85,2.86,914,716,3213,3166,3128,3081,3043,3147,3062,551,935,500,2300,5,1,110202945,3422,-64.69,0.45,12,0.01,-48.00,6834.00,3675,20230525,-15.51,2265,20220928,37.09,3675,-15.51,20230525,2380,30.46,20230103,3675,-15.51,20230525,2265,37.09,20220928,2.14,N,126560,500,551 억,,1542628,N,N,10,N,00,N
|
|
20230911,160639,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3120,0,3,0.00,381014460,121788,101.06,3135,3175,3090,4055,2185,3120,3128.52,2.85,-12291,19827,3226,3172,3111,3057,2996,3200,3085,551,935,500,2300,5,1,110202945,3438,-65.00,0.46,12,0.11,-48.00,6834.00,3675,20230525,-15.10,2265,20220928,37.75,3675,-15.10,20230525,2380,31.09,20230103,3675,-15.10,20230525,2265,37.75,20220928,2.17,N,126560,500,551 억,,1541562,N,N,10,N,00,N
|
|
20230911,150645,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3125,5,2,0.16,377501715,120662,100.13,3135,3175,3090,4055,2185,3120,3128.59,2.86,-12061,19872,3226,3172,3111,3057,2996,3200,3085,551,935,500,2300,5,1,110202945,3444,-65.10,0.46,12,0.11,-48.00,6834.00,3675,20230525,-14.97,2265,20220928,37.97,3675,-14.97,20230525,2380,31.30,20230103,3675,-14.97,20230525,2265,37.97,20220928,2.17,N,126560,500,551 억,,1541792,N,N,0,N,00,N
|
|
20230911,140654,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3155,35,2,1.12,279023630,89219,74.04,3135,3175,3090,4055,2185,3120,3127.40,2.86,-9724,13044,3226,3172,3111,3057,2996,3200,3085,551,935,500,2300,5,1,110202945,3477,-65.73,0.46,12,0.08,-48.00,6834.00,3675,20230525,-14.15,2265,20220928,39.29,3675,-14.15,20230525,2380,32.56,20230103,3675,-14.15,20230525,2265,39.29,20220928,2.17,N,126560,500,551 억,,1544129,N,N,0,N,00,N
|
|
20230911,130629,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3110,-10,5,-0.32,143193465,46034,38.20,3135,3135,3090,4055,2185,3120,3110.60,2.88,1337,1337,3226,3172,3111,3057,2996,3200,3085,551,935,500,2300,5,1,110202945,3427,-64.79,0.46,12,0.04,-48.00,6834.00,3675,20230525,-15.37,2265,20220928,37.31,3675,-15.37,20230525,2380,30.67,20230103,3675,-15.37,20230525,2265,37.31,20220928,2.17,N,126560,500,551 억,,1555190,N,N,0,N,00,N
|
|
20230911,120639,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3120,0,3,0.00,129980905,41787,34.68,3135,3135,3090,4055,2185,3120,3110.56,2.88,2332,2281,3226,3172,3111,3057,2996,3200,3085,551,935,500,2300,5,1,110202945,3438,-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,-15.10,20230525,2265,37.75,20220928,2.17,N,126560,500,551 억,,1556185,N,N,0,N,00,N
|
|
20230911,110629,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3115,-5,5,-0.16,122044145,39242,32.56,3135,3135,3090,4055,2185,3120,3110.04,2.88,2598,2598,3226,3172,3111,3057,2996,3200,3085,551,935,500,2300,5,1,110202945,3433,-64.90,0.46,12,0.04,-48.00,6834.00,3675,20230525,-15.24,2265,20220928,37.53,3675,-15.24,20230525,2380,30.88,20230103,3675,-15.24,20230525,2265,37.53,20220928,2.17,N,126560,500,551 억,,1556451,N,N,0,N,00,N
|
|
20230911,100630,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3115,-5,5,-0.16,104975850,33735,27.99,3135,3135,3095,4055,2185,3120,3111.78,2.88,2433,2433,3226,3172,3111,3057,2996,3200,3085,551,935,500,2300,5,1,110202945,3433,-64.90,0.46,12,0.03,-48.00,6834.00,3675,20230525,-15.24,2265,20220928,37.53,3675,-15.24,20230525,2380,30.88,20230103,3675,-15.24,20230525,2265,37.53,20220928,2.17,N,126560,500,551 억,,1556286,N,N,0,N,00,N
|
|
20230911,090627,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3125,5,2,0.16,16053450,5128,4.26,3135,3135,3120,4055,2185,3120,3130.55,2.87,-2658,-2658,3226,3172,3111,3057,2996,3200,3085,551,935,500,2300,5,1,110202945,3444,-65.10,0.46,12,0.00,-48.00,6834.00,3675,20230525,-14.97,2265,20220928,37.97,3675,-14.97,20230525,2380,31.30,20230103,3675,-14.97,20230525,2265,37.97,20220928,2.17,N,126560,500,551 억,,1551195,N,N,0,N,00,N
|
|
20230908,160643,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3120,5,2,0.16,377878470,120500,74.75,3050,3165,3050,4045,2185,3115,3135.92,2.88,-16770,-14068,3181,3147,3101,3067,3021,3165,3085,551,930,500,2300,5,1,110202945,3438,-65.00,0.46,12,0.11,-48.00,6834.00,3675,20230525,-15.10,2265,20220928,37.75,3675,-15.10,20230525,2380,31.09,20230103,3675,-15.10,20230525,2265,37.75,20220928,2.16,N,126560,500,551 억,,1553853,N,N,1,N,00,N
|
|
20230908,150643,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3130,15,2,0.48,368865875,117612,72.96,3050,3165,3050,4045,2185,3115,3136.29,2.88,-16721,-14127,3181,3147,3101,3067,3021,3165,3085,551,930,500,2300,5,1,110202945,3449,-65.21,0.46,12,0.11,-48.00,6834.00,3675,20230525,-14.83,2265,20220928,38.19,3675,-14.83,20230525,2380,31.51,20230103,3675,-14.83,20230525,2265,38.19,20220928,2.16,N,126560,500,551 억,,1553902,N,N,1,N,00,N
|
|
20230908,140637,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3145,30,2,0.96,308769465,98455,61.07,3050,3165,3050,4045,2185,3115,3136.15,2.88,-13444,-11345,3181,3147,3101,3067,3021,3165,3085,551,930,500,2300,5,1,110202945,3466,-65.52,0.46,12,0.09,-48.00,6834.00,3675,20230525,-14.42,2265,20220928,38.85,3675,-14.42,20230525,2380,32.14,20230103,3675,-14.42,20230525,2265,38.85,20220928,2.16,N,126560,500,551 억,,1557179,N,N,1,N,00,N
|
|
20230908,130644,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3140,25,2,0.80,289157160,92213,57.20,3050,3165,3050,4045,2185,3115,3135.75,2.88,-12975,-11391,3181,3147,3101,3067,3021,3165,3085,551,930,500,2300,5,1,110202945,3460,-65.42,0.46,12,0.08,-48.00,6834.00,3675,20230525,-14.56,2265,20220928,38.63,3675,-14.56,20230525,2380,31.93,20230103,3675,-14.56,20230525,2265,38.63,20220928,2.16,N,126560,500,551 억,,1557648,N,N,1,N,00,N
|
|
20230908,120651,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3135,20,2,0.64,254252670,81098,50.31,3050,3165,3050,4045,2185,3115,3135.13,2.89,-10182,-9103,3181,3147,3101,3067,3021,3165,3085,551,930,500,2300,5,1,110202945,3455,-65.31,0.46,12,0.07,-48.00,6834.00,3675,20230525,-14.69,2265,20220928,38.41,3675,-14.69,20230525,2380,31.72,20230103,3675,-14.69,20230525,2265,38.41,20220928,2.16,N,126560,500,551 억,,1560441,N,N,1,N,00,N
|
|
20230908,110649,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3140,25,2,0.80,218498380,69687,43.23,3050,3165,3050,4045,2185,3115,3135.43,2.89,-9569,-9000,3181,3147,3101,3067,3021,3165,3085,551,930,500,2300,5,1,110202945,3460,-65.42,0.46,12,0.06,-48.00,6834.00,3675,20230525,-14.56,2265,20220928,38.63,3675,-14.56,20230525,2380,31.93,20230103,3675,-14.56,20230525,2265,38.63,20220928,2.16,N,126560,500,551 억,,1561054,N,N,1,N,00,N
|
|
20230908,100641,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3145,30,2,0.96,94677800,30371,18.84,3050,3145,3050,4045,2185,3115,3117.38,2.92,8814,8867,3181,3147,3101,3067,3021,3165,3085,551,930,500,2300,5,1,110202945,3466,-65.52,0.46,12,0.03,-48.00,6834.00,3675,20230525,-14.42,2265,20220928,38.85,3675,-14.42,20230525,2380,32.14,20230103,3675,-14.42,20230525,2265,38.85,20220928,2.16,N,126560,500,551 억,,1579437,N,N,1,N,00,N
|
|
20230908,090645,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3080,-35,5,-1.12,2763245,902,0.56,3050,3115,3050,4045,2185,3115,3063.46,2.91,-92,-92,3181,3147,3101,3067,3021,3165,3085,551,930,500,2300,5,1,110202945,3394,-64.17,0.45,12,0.00,-48.00,6834.00,3675,20230525,-16.19,2265,20220928,35.98,3675,-16.19,20230525,2380,29.41,20230103,3675,-16.19,20230525,2265,35.98,20220928,2.16,N,126560,500,551 억,,1570531,N,N,1,N,00,N
|
|
20230907,160635,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3115,55,2,1.80,496220155,160454,49.28,3090,3135,3055,3975,2145,3060,3092.60,2.91,-9050,26530,3166,3112,3076,3022,2986,3095,3005,551,915,500,2260,5,1,110202945,3433,-64.90,0.46,12,0.15,-48.00,6834.00,3675,20230525,-15.24,2265,20220928,37.53,3675,-15.24,20230525,2380,30.88,20230103,3675,-15.24,20230525,2265,37.53,20220928,2.15,N,126560,500,551 억,,1570623,N,N,1,N,00,N
|
|
20230907,150641,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3115,55,2,1.80,484364175,156637,48.11,3090,3135,3055,3975,2145,3060,3092.27,2.91,-9181,26399,3166,3112,3076,3022,2986,3095,3005,551,915,500,2260,5,1,110202945,3433,-64.90,0.46,12,0.14,-48.00,6834.00,3675,20230525,-15.24,2265,20220928,37.53,3675,-15.24,20230525,2380,30.88,20230103,3675,-15.24,20230525,2265,37.53,20220928,2.15,N,126560,500,551 억,,1570492,N,N,0,N,00,N
|
|
20230907,140636,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3090,30,2,0.98,256047870,83228,25.56,3090,3105,3055,3975,2145,3060,3076.46,2.90,-16234,-13457,3166,3112,3076,3022,2986,3095,3005,551,915,500,2260,5,1,110202945,3405,-64.38,0.45,12,0.08,-48.00,6834.00,3675,20230525,-15.92,2265,20220928,36.42,3675,-15.92,20230525,2380,29.83,20230103,3675,-15.92,20230525,2265,36.42,20220928,2.15,N,126560,500,551 억,,1563439,N,N,0,N,00,N
|
|
20230907,130635,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3070,10,2,0.33,194260230,63122,19.39,3090,3105,3055,3975,2145,3060,3077.54,2.90,-11621,-11609,3166,3112,3076,3022,2986,3095,3005,551,915,500,2260,5,1,110202945,3383,-63.96,0.45,12,0.06,-48.00,6834.00,3675,20230525,-16.46,2265,20220928,35.54,3675,-16.46,20230525,2380,28.99,20230103,3675,-16.46,20230525,2265,35.54,20220928,2.15,N,126560,500,551 억,,1568052,N,N,0,N,00,N
|
|
20230907,120643,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3065,5,2,0.16,172139660,55903,17.17,3090,3105,3055,3975,2145,3060,3079.26,2.90,-11740,-11698,3166,3112,3076,3022,2986,3095,3005,551,915,500,2260,5,1,110202945,3378,-63.85,0.45,12,0.05,-48.00,6834.00,3675,20230525,-16.60,2265,20220928,35.32,3675,-16.60,20230525,2380,28.78,20230103,3675,-16.60,20230525,2265,35.32,20220928,2.15,N,126560,500,551 억,,1567933,N,N,0,N,00,N
|
|
20230907,110641,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3075,15,2,0.49,146850510,47653,14.64,3090,3105,3055,3975,2145,3060,3081.66,2.90,-11743,-11736,3166,3112,3076,3022,2986,3095,3005,551,915,500,2260,5,1,110202945,3389,-64.06,0.45,12,0.04,-48.00,6834.00,3675,20230525,-16.33,2265,20220928,35.76,3675,-16.33,20230525,2380,29.20,20230103,3675,-16.33,20230525,2265,35.76,20220928,2.15,N,126560,500,551 억,,1567930,N,N,0,N,00,N
|
|
20230907,100640,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3095,35,2,1.14,118054475,38286,11.76,3090,3105,3055,3975,2145,3060,3083.49,2.91,-7595,-8634,3166,3112,3076,3022,2986,3095,3005,551,915,500,2260,5,1,110202945,3411,-64.48,0.45,12,0.03,-48.00,6834.00,3675,20230525,-15.78,2265,20220928,36.64,3675,-15.78,20230525,2380,30.04,20230103,3675,-15.78,20230525,2265,36.64,20220928,2.15,N,126560,500,551 억,,1572078,N,N,0,N,00,N
|
|
20230907,090648,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3065,5,2,0.16,11955595,3898,1.20,3090,3090,3060,3975,2145,3060,3067.11,2.93,1802,1578,3166,3112,3076,3022,2986,3095,3005,551,915,500,2260,5,1,110202945,3378,-63.85,0.45,12,0.00,-48.00,6834.00,3675,20230525,-16.60,2265,20220928,35.32,3675,-16.60,20230525,2380,28.78,20230103,3675,-16.60,20230525,2265,35.32,20220928,2.15,N,126560,500,551 억,,1581475,N,N,0,N,00,N
|
|
20230906,160637,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3060,-5,5,-0.16,1002846920,325013,355.49,3115,3130,3040,3980,2150,3065,3085.56,2.93,67009,102362,3141,3102,3081,3042,3021,3092,3032,551,915,500,2260,5,1,110202945,3372,-63.75,0.45,12,0.29,-48.00,6834.00,3675,20230525,-16.73,2265,20220928,35.10,3675,-16.73,20230525,2380,28.57,20230103,3675,-16.73,20230525,2265,35.10,20220928,2.18,N,126560,500,551 억,,1579673,N,N,2,N,00,N
|
|
20230906,150638,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3070,5,2,0.16,973936610,315576,345.16,3115,3130,3040,3980,2150,3065,3086.22,2.92,64120,99415,3141,3102,3081,3042,3021,3092,3032,551,915,500,2260,5,1,110202945,3383,-63.96,0.45,12,0.29,-48.00,6834.00,3675,20230525,-16.46,2265,20220928,35.54,3675,-16.46,20230525,2380,28.99,20230103,3675,-16.46,20230525,2265,35.54,20220928,2.18,N,126560,500,551 억,,1576784,N,N,2,N,00,N
|
|
20230906,140638,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3090,25,2,0.82,764782690,247193,270.37,3115,3130,3050,3980,2150,3065,3093.87,2.91,56996,92280,3141,3102,3081,3042,3021,3092,3032,551,915,500,2260,5,1,110202945,3405,-64.38,0.45,12,0.22,-48.00,6834.00,3675,20230525,-15.92,2265,20220928,36.42,3675,-15.92,20230525,2380,29.83,20230103,3675,-15.92,20230525,2265,36.42,20220928,2.18,N,126560,500,551 억,,1569660,N,N,2,N,00,N
|
|
20230906,130631,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3090,25,2,0.82,747961735,241749,264.41,3115,3130,3050,3980,2150,3065,3093.96,2.91,56995,92256,3141,3102,3081,3042,3021,3092,3032,551,915,500,2260,5,1,110202945,3405,-64.38,0.45,12,0.22,-48.00,6834.00,3675,20230525,-15.92,2265,20220928,36.42,3675,-15.92,20230525,2380,29.83,20230103,3675,-15.92,20230525,2265,36.42,20220928,2.18,N,126560,500,551 억,,1569659,N,N,2,N,00,N
|
|
20230906,120643,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3095,30,2,0.98,632114570,204133,223.27,3115,3130,3050,3980,2150,3065,3096.58,2.90,51440,86690,3141,3102,3081,3042,3021,3092,3032,551,915,500,2260,5,1,110202945,3411,-64.48,0.45,12,0.19,-48.00,6834.00,3675,20230525,-15.78,2265,20220928,36.64,3675,-15.78,20230525,2380,30.04,20230103,3675,-15.78,20230525,2265,36.64,20220928,2.18,N,126560,500,551 억,,1564104,N,N,2,N,00,N
|
|
20230906,110645,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3130,65,2,2.12,609969535,197026,215.50,3115,3130,3050,3980,2150,3065,3095.88,2.90,50678,85919,3141,3102,3081,3042,3021,3092,3032,551,915,500,2260,5,1,110202945,3449,-65.21,0.46,12,0.18,-48.00,6834.00,3675,20230525,-14.83,2265,20220928,38.19,3675,-14.83,20230525,2380,31.51,20230103,3675,-14.83,20230525,2265,38.19,20220928,2.18,N,126560,500,551 억,,1563342,N,N,2,N,00,N
|
|
20230906,100624,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3090,25,2,0.82,355131810,114816,125.58,3115,3130,3050,3980,2150,3065,3093.05,2.86,33971,40519,3141,3102,3081,3042,3021,3092,3032,551,915,500,2260,5,1,110202945,3405,-64.38,0.45,12,0.10,-48.00,6834.00,3675,20230525,-15.92,2265,20220928,36.42,3675,-15.92,20230525,2380,29.83,20230103,3675,-15.92,20230525,2265,36.42,20220928,2.18,N,126560,500,551 억,,1546635,N,N,2,N,00,N
|
|
20230906,090630,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3105,40,2,1.31,26126470,8420,9.21,3115,3115,3085,3980,2150,3065,3102.91,2.79,-3796,-3796,3141,3102,3081,3042,3021,3092,3032,551,915,500,2260,5,1,110202945,3422,-64.69,0.45,12,0.01,-48.00,6834.00,3675,20230525,-15.51,2265,20220928,37.09,3675,-15.51,20230525,2380,30.46,20230103,3675,-15.51,20230525,2265,37.09,20220928,2.18,N,126560,500,551 억,,1508868,N,N,2,N,00,N
|
|
20230905,160630,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3065,-20,5,-0.65,276298665,89992,47.30,3085,3120,3060,4010,2160,3085,3070.26,2.80,11073,5292,3198,3141,3108,3051,3018,3125,3035,551,925,500,2280,5,1,110202945,3378,-63.85,0.45,12,0.08,-48.00,6834.00,3675,20230525,-16.60,2265,20220928,35.32,3675,-16.60,20230525,2380,28.78,20230103,3675,-16.60,20230525,2265,35.32,20220928,2.18,N,126560,500,551 억,,1512664,N,N,2,N,00,N
|
|
20230905,150641,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3090,5,2,0.16,238316430,77621,40.80,3085,3120,3060,4010,2160,3085,3070.26,2.80,11436,5224,3198,3141,3108,3051,3018,3125,3035,551,925,500,2280,5,1,110202945,3405,-64.38,0.45,12,0.07,-48.00,6834.00,3675,20230525,-15.92,2265,20220928,36.42,3675,-15.92,20230525,2380,29.83,20230103,3675,-15.92,20230525,2265,36.42,20220928,2.18,N,126560,500,551 억,,1513027,N,N,120,N,00,N
|
|
20230905,140640,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3080,-5,5,-0.16,224727385,73216,38.48,3085,3120,3060,4010,2160,3085,3069.38,2.80,11819,5536,3198,3141,3108,3051,3018,3125,3035,551,925,500,2280,5,1,110202945,3394,-64.17,0.45,12,0.07,-48.00,6834.00,3675,20230525,-16.19,2265,20220928,35.98,3675,-16.19,20230525,2380,29.41,20230103,3675,-16.19,20230525,2265,35.98,20220928,2.18,N,126560,500,551 억,,1513410,N,N,120,N,00,N
|
|
20230905,130621,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3065,-20,5,-0.65,197008245,64186,33.74,3085,3120,3060,4010,2160,3085,3069.33,2.80,9391,4331,3198,3141,3108,3051,3018,3125,3035,551,925,500,2280,5,1,110202945,3378,-63.85,0.45,12,0.06,-48.00,6834.00,3675,20230525,-16.60,2265,20220928,35.32,3675,-16.60,20230525,2380,28.78,20230103,3675,-16.60,20230525,2265,35.32,20220928,2.18,N,126560,500,551 억,,1510982,N,N,120,N,00,N
|
|
20230905,120627,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3070,-15,5,-0.49,140783330,45830,24.09,3085,3120,3060,4010,2160,3085,3071.86,2.79,6334,2336,3198,3141,3108,3051,3018,3125,3035,551,925,500,2280,5,1,110202945,3383,-63.96,0.45,12,0.04,-48.00,6834.00,3675,20230525,-16.46,2265,20220928,35.54,3675,-16.46,20230525,2380,28.99,20230103,3675,-16.46,20230525,2265,35.54,20220928,2.18,N,126560,500,551 억,,1507925,N,N,120,N,00,N
|
|
20230905,110632,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3075,-10,5,-0.32,121414500,39516,20.77,3085,3120,3060,4010,2160,3085,3072.54,2.79,7317,4338,3198,3141,3108,3051,3018,3125,3035,551,925,500,2280,5,1,110202945,3389,-64.06,0.45,12,0.04,-48.00,6834.00,3675,20230525,-16.33,2265,20220928,35.76,3675,-16.33,20230525,2380,29.20,20230103,3675,-16.33,20230525,2265,35.76,20220928,2.18,N,126560,500,551 억,,1508908,N,N,120,N,00,N
|
|
20230905,100623,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3065,-20,5,-0.65,76838930,24983,13.13,3085,3120,3060,4010,2160,3085,3075.65,2.79,4104,2503,3198,3141,3108,3051,3018,3125,3035,551,925,500,2280,5,1,110202945,3378,-63.85,0.45,12,0.02,-48.00,6834.00,3675,20230525,-16.60,2265,20220928,35.32,3675,-16.60,20230525,2380,28.78,20230103,3675,-16.60,20230525,2265,35.32,20220928,2.18,N,126560,500,551 억,,1505695,N,N,120,N,00,N
|
|
20230905,090623,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3115,30,2,0.97,8212255,2647,1.39,3085,3115,3085,4010,2160,3085,3102.48,2.78,-72,-216,3198,3141,3108,3051,3018,3125,3035,551,925,500,2280,5,1,110202945,3433,-64.90,0.46,12,0.00,-48.00,6834.00,3675,20230525,-15.24,2265,20220928,37.53,3675,-15.24,20230525,2380,30.88,20230103,3675,-15.24,20230525,2265,37.53,20220928,2.18,N,126560,500,551 억,,1501519,N,N,120,N,00,N
|
|
20230904,160622,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3085,-80,5,-2.53,587417980,189067,63.69,3145,3165,3075,4110,2220,3165,3106.62,2.78,-6943,-8251,3225,3195,3160,3130,3095,3177,3112,551,945,500,2340,5,1,110202945,3400,-64.27,0.45,12,0.17,-48.00,6834.00,3675,20230525,-16.05,2265,20220928,36.20,3675,-16.05,20230525,2380,29.62,20230103,3675,-16.05,20230525,2265,36.20,20220928,2.23,N,126560,500,551 억,,1501591,N,N,120,N,00,N
|
|
20230904,150613,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3085,-80,5,-2.53,552672480,177794,59.89,3145,3165,3075,4110,2220,3165,3108.18,2.78,-5268,-6176,3225,3195,3160,3130,3095,3177,3112,551,945,500,2340,5,1,110202945,3400,-64.27,0.45,12,0.16,-48.00,6834.00,3675,20230525,-16.05,2265,20220928,36.20,3675,-16.05,20230525,2380,29.62,20230103,3675,-16.05,20230525,2265,36.20,20220928,2.23,N,126560,500,551 억,,1503266,N,N,0,N,00,N
|
|
20230904,140608,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3100,-65,5,-2.05,473023095,151991,51.20,3145,3165,3090,4110,2220,3165,3111.82,2.78,-4729,-5054,3225,3195,3160,3130,3095,3177,3112,551,945,500,2340,5,1,110202945,3416,-64.58,0.45,12,0.14,-48.00,6834.00,3675,20230525,-15.65,2265,20220928,36.87,3675,-15.65,20230525,2380,30.25,20230103,3675,-15.65,20230525,2265,36.87,20220928,2.23,N,126560,500,551 억,,1503805,N,N,0,N,00,N
|
|
20230904,130618,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3110,-55,5,-1.74,454376490,145972,49.17,3145,3165,3090,4110,2220,3165,3112.40,2.79,-4047,-4245,3225,3195,3160,3130,3095,3177,3112,551,945,500,2340,5,1,110202945,3427,-64.79,0.46,12,0.13,-48.00,6834.00,3675,20230525,-15.37,2265,20220928,37.31,3675,-15.37,20230525,2380,30.67,20230103,3675,-15.37,20230525,2265,37.31,20220928,2.23,N,126560,500,551 억,,1504487,N,N,0,N,00,N
|
|
20230904,120604,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3105,-60,5,-1.90,378443390,121569,40.95,3145,3165,3090,4110,2220,3165,3112.56,2.81,11192,11364,3225,3195,3160,3130,3095,3177,3112,551,945,500,2340,5,1,110202945,3422,-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,-15.51,20230525,2265,37.09,20220928,2.23,N,126560,500,551 억,,1519726,N,N,0,N,00,N
|
|
20230904,110558,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3120,-45,5,-1.42,341466575,109662,36.94,3145,3165,3090,4110,2220,3165,3113.33,2.82,12336,12476,3225,3195,3160,3130,3095,3177,3112,551,945,500,2340,5,1,110202945,3438,-65.00,0.46,12,0.10,-48.00,6834.00,3675,20230525,-15.10,2265,20220928,37.75,3675,-15.10,20230525,2380,31.09,20230103,3675,-15.10,20230525,2265,37.75,20220928,2.23,N,126560,500,551 억,,1520870,N,N,0,N,00,N
|
|
20230904,100602,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3100,-65,5,-2.05,260630030,83661,28.18,3145,3165,3090,4110,2220,3165,3114.70,2.82,16387,16559,3225,3195,3160,3130,3095,3177,3112,551,945,500,2340,5,1,110202945,3416,-64.58,0.45,12,0.08,-48.00,6834.00,3675,20230525,-15.65,2265,20220928,36.87,3675,-15.65,20230525,2380,30.25,20230103,3675,-15.65,20230525,2265,36.87,20220928,2.23,N,126560,500,551 억,,1524921,N,N,0,N,00,N
|
|
20230904,090612,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3135,-30,5,-0.95,39237070,12495,4.21,3145,3165,3115,4110,2220,3165,3138.04,2.79,-1758,-1758,3225,3195,3160,3130,3095,3177,3112,551,945,500,2340,5,1,110202945,3455,-65.31,0.46,12,0.01,-48.00,6834.00,3675,20230525,-14.69,2265,20220928,38.41,3675,-14.69,20230525,2380,31.72,20230103,3675,-14.69,20230525,2265,38.41,20220928,2.23,N,126560,500,551 억,,1506776,N,N,0,N,00,N
|
|
20230901,160602,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3165,30,2,0.96,935680285,296873,86.07,3190,3190,3125,4075,2195,3135,3151.73,2.79,-61892,-56374,3235,3185,3150,3100,3065,3167,3082,551,940,500,2310,5,1,110202945,3488,-65.94,0.46,12,0.27,-48.00,6834.00,3675,20230525,-13.88,2265,20220928,39.74,3675,-13.88,20230525,2380,32.98,20230103,3675,-13.88,20230525,2265,39.74,20220928,2.29,N,126560,500,551 억,,1508318,N,N,7,N,00,N
|
|
20230901,150610,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3155,20,2,0.64,791948455,251406,72.89,3190,3190,3125,4075,2195,3135,3150.08,2.81,-54367,-49033,3235,3185,3150,3100,3065,3167,3082,551,940,500,2310,5,1,110202945,3477,-65.73,0.46,12,0.23,-48.00,6834.00,3675,20230525,-14.15,2265,20220928,39.29,3675,-14.15,20230525,2380,32.56,20230103,3675,-14.15,20230525,2265,39.29,20220928,2.29,N,126560,500,551 억,,1515843,N,N,7,N,00,N
|
|
20230901,140613,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3140,5,2,0.16,638796765,202651,58.75,3190,3190,3130,4075,2195,3135,3152.20,2.84,-34530,-30230,3235,3185,3150,3100,3065,3167,3082,551,940,500,2310,5,1,110202945,3460,-65.42,0.46,12,0.18,-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,,1535680,N,N,7,N,00,N
|
|
20230901,130558,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3145,10,2,0.32,581132325,184279,53.43,3190,3190,3130,4075,2195,3135,3153.55,2.86,-25458,-22234,3235,3185,3150,3100,3065,3167,3082,551,940,500,2310,5,1,110202945,3466,-65.52,0.46,12,0.17,-48.00,6834.00,3675,20230525,-14.42,2265,20220928,38.85,3675,-14.42,20230525,2380,32.14,20230103,3675,-14.42,20230525,2265,38.85,20220928,2.29,N,126560,500,551 억,,1544752,N,N,7,N,00,N
|
|
20230901,120602,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3130,-5,5,-0.16,537049350,170258,49.36,3190,3190,3130,4075,2195,3135,3154.33,2.87,-18894,-16621,3235,3185,3150,3100,3065,3167,3082,551,940,500,2310,5,1,110202945,3449,-65.21,0.46,12,0.15,-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,,1551316,N,N,7,N,00,N
|
|
20230901,110603,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3150,15,2,0.48,494727550,156787,45.45,3190,3190,3130,4075,2195,3135,3155.41,2.88,-12686,-11209,3235,3185,3150,3100,3065,3167,3082,551,940,500,2310,5,1,110202945,3471,-65.62,0.46,12,0.14,-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,,1557524,N,N,7,N,00,N
|
|
20230901,100600,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3155,20,2,0.64,402525830,127421,36.94,3190,3190,3135,4075,2195,3135,3159.02,2.89,-11873,-11621,3235,3185,3150,3100,3065,3167,3082,551,940,500,2310,5,1,110202945,3477,-65.73,0.46,12,0.12,-48.00,6834.00,3675,20230525,-14.15,2265,20220928,39.29,3675,-14.15,20230525,2380,32.56,20230103,3675,-14.15,20230525,2265,39.29,20220928,2.29,N,126560,500,551 억,,1558337,N,N,7,N,00,N
|
|
20230901,090551,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3140,5,2,0.16,90460710,28553,8.28,3190,3190,3135,4075,2195,3135,3168.17,2.89,-9953,-9281,3235,3185,3150,3100,3065,3167,3082,551,940,500,2310,5,1,110202945,3460,-65.42,0.46,12,0.03,-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,,1560257,N,N,7,N,00,N
|