130 lines
55 KiB
CSV
130 lines
55 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
|
|
20231031,160830,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,-65,5,-1.97,439520245,134889,53.18,3300,3330,3220,4290,2310,3300,3258.55,2.91,-7262,-7262,3420,3360,3330,3270,3240,3345,3255,551,990,500,2440,5,1,110202945,3565,-67.40,0.47,12,0.12,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.27,N,126560,500,551 억,,1572108,N,N,0,N,00,N
|
|
20231031,150839,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,-50,5,-1.52,397665040,121977,48.09,3300,3330,3220,4290,2310,3300,3260.16,2.91,-7445,-7866,3420,3360,3330,3270,3240,3345,3255,551,990,500,2440,5,1,110202945,3582,-67.71,0.48,12,0.11,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.27,N,126560,500,551 억,,1571925,N,N,0,N,00,N
|
|
20231031,140845,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,-55,5,-1.67,318005950,97363,38.38,3300,3330,3240,4290,2310,3300,3266.19,2.91,-6836,-7049,3420,3360,3330,3270,3240,3345,3255,551,990,500,2440,5,1,110202945,3576,-67.60,0.47,12,0.09,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.27,N,126560,500,551 억,,1572534,N,N,0,N,00,N
|
|
20231031,130838,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,-40,5,-1.21,272401645,83320,32.85,3300,3330,3240,4290,2310,3300,3269.34,2.91,-5424,-5615,3420,3360,3330,3270,3240,3345,3255,551,990,500,2440,5,1,110202945,3593,-67.92,0.48,12,0.08,-48.00,6834.00,3675,20230525,-11.29,2380,20230103,36.97,3675,-11.29,20230525,2380,36.97,20230103,3675,-11.29,20230525,2380,36.97,20230103,1.27,N,126560,500,551 억,,1573946,N,N,0,N,00,N
|
|
20231031,120837,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,-45,5,-1.36,238692675,72950,28.76,3300,3330,3240,4290,2310,3300,3272.00,2.92,-3480,-3480,3420,3360,3330,3270,3240,3345,3255,551,990,500,2440,5,1,110202945,3587,-67.81,0.48,12,0.07,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.27,N,126560,500,551 억,,1575890,N,N,0,N,00,N
|
|
20231031,110900,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,-40,5,-1.21,211873800,64726,25.52,3300,3330,3240,4290,2310,3300,3273.40,2.92,-647,-840,3420,3360,3330,3270,3240,3345,3255,551,990,500,2440,5,1,110202945,3593,-67.92,0.48,12,0.06,-48.00,6834.00,3675,20230525,-11.29,2380,20230103,36.97,3675,-11.29,20230525,2380,36.97,20230103,3675,-11.29,20230525,2380,36.97,20230103,1.27,N,126560,500,551 억,,1578723,N,N,0,N,00,N
|
|
20231031,100845,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3285,-15,5,-0.45,122653255,37346,14.72,3300,3330,3260,4290,2310,3300,3284.24,2.92,-3135,-3329,3420,3360,3330,3270,3240,3345,3255,551,990,500,2440,5,1,110202945,3620,-68.44,0.48,12,0.03,-48.00,6834.00,3675,20230525,-10.61,2380,20230103,38.03,3675,-10.61,20230525,2380,38.03,20230103,3675,-10.61,20230525,2380,38.03,20230103,1.27,N,126560,500,551 억,,1576235,N,N,0,N,00,N
|
|
20231031,090845,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3305,5,2,0.15,10200455,3084,1.22,3300,3330,3295,4290,2310,3300,3307.54,2.92,-323,-323,3420,3360,3330,3270,3240,3345,3255,551,990,500,2440,5,1,110202945,3642,-68.85,0.48,12,0.00,-48.00,6834.00,3675,20230525,-10.07,2380,20230103,38.87,3675,-10.07,20230525,2380,38.87,20230103,3675,-10.07,20230525,2380,38.87,20230103,1.27,N,126560,500,551 억,,1579047,N,N,0,N,00,N
|
|
20231030,160830,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3300,-80,5,-2.37,844159255,252873,41.43,3375,3390,3300,4390,2370,3380,3337.78,2.92,-7631,-7558,3503,3441,3318,3256,3133,3472,3287,551,1010,500,2500,5,1,110202945,3637,-68.75,0.48,12,0.23,-48.00,6834.00,3675,20230525,-10.20,2380,20230103,38.66,3675,-10.20,20230525,2380,38.66,20230103,3675,-10.20,20230525,2380,38.66,20230103,1.28,N,126560,500,551 억,,1579370,N,N,0,N,00,N
|
|
20231030,150811,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3315,-65,5,-1.92,799701610,239414,39.23,3375,3390,3310,4390,2370,3380,3339.74,2.93,-4808,-4808,3503,3441,3318,3256,3133,3472,3287,551,1010,500,2500,5,1,110202945,3653,-69.06,0.49,12,0.22,-48.00,6834.00,3675,20230525,-9.80,2380,20230103,39.29,3675,-9.80,20230525,2380,39.29,20230103,3675,-9.80,20230525,2380,39.29,20230103,1.28,N,126560,500,551 억,,1582193,N,N,0,N,00,N
|
|
20231030,140810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3320,-60,5,-1.78,743278440,222404,36.44,3375,3390,3320,4390,2370,3380,3341.49,2.94,246,246,3503,3441,3318,3256,3133,3472,3287,551,1010,500,2500,5,1,110202945,3659,-69.17,0.49,12,0.20,-48.00,6834.00,3675,20230525,-9.66,2380,20230103,39.50,3675,-9.66,20230525,2380,39.50,20230103,3675,-9.66,20230525,2380,39.50,20230103,1.28,N,126560,500,551 억,,1587247,N,N,0,N,00,N
|
|
20231030,130812,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3335,-45,5,-1.33,595186340,177832,29.14,3375,3390,3320,4390,2370,3380,3346.33,2.93,-2354,-2354,3503,3441,3318,3256,3133,3472,3287,551,1010,500,2500,5,1,110202945,3675,-69.48,0.49,12,0.16,-48.00,6834.00,3675,20230525,-9.25,2380,20230103,40.13,3675,-9.25,20230525,2380,40.13,20230103,3675,-9.25,20230525,2380,40.13,20230103,1.28,N,126560,500,551 억,,1584647,N,N,0,N,00,N
|
|
20231030,120806,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3340,-40,5,-1.18,568618380,169866,27.83,3375,3390,3320,4390,2370,3380,3346.86,2.94,-1848,-1848,3503,3441,3318,3256,3133,3472,3287,551,1010,500,2500,5,1,110202945,3681,-69.58,0.49,12,0.15,-48.00,6834.00,3675,20230525,-9.12,2380,20230103,40.34,3675,-9.12,20230525,2380,40.34,20230103,3675,-9.12,20230525,2380,40.34,20230103,1.28,N,126560,500,551 억,,1585153,N,N,0,N,00,N
|
|
20231030,110807,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3350,-30,5,-0.89,556427635,166218,27.23,3375,3390,3320,4390,2370,3380,3346.97,2.93,-2246,-2246,3503,3441,3318,3256,3133,3472,3287,551,1010,500,2500,5,1,110202945,3692,-69.79,0.49,12,0.15,-48.00,6834.00,3675,20230525,-8.84,2380,20230103,40.76,3675,-8.84,20230525,2380,40.76,20230103,3675,-8.84,20230525,2380,40.76,20230103,1.28,N,126560,500,551 억,,1584755,N,N,0,N,00,N
|
|
20231030,100806,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3335,-45,5,-1.33,393821975,117352,19.23,3375,3390,3320,4390,2370,3380,3355.26,2.90,-20012,-20012,3503,3441,3318,3256,3133,3472,3287,551,1010,500,2500,5,1,110202945,3675,-69.48,0.49,12,0.11,-48.00,6834.00,3675,20230525,-9.25,2380,20230103,40.13,3675,-9.25,20230525,2380,40.13,20230103,3675,-9.25,20230525,2380,40.13,20230103,1.28,N,126560,500,551 억,,1566989,N,N,0,N,00,N
|
|
20231030,090803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3340,-40,5,-1.18,87593370,26154,4.29,3375,3375,3325,4390,2370,3380,3345.09,2.93,-5637,-5637,3503,3441,3318,3256,3133,3472,3287,551,1010,500,2500,5,1,110202945,3681,-69.58,0.49,12,0.02,-48.00,6834.00,3675,20230525,-9.12,2380,20230103,40.34,3675,-9.12,20230525,2380,40.34,20230103,3675,-9.12,20230525,2380,40.34,20230103,1.28,N,126560,500,551 억,,1581364,N,N,0,N,00,N
|
|
20231027,160733,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3380,160,2,4.97,1965433790,594627,97.80,3205,3380,3195,4185,2255,3220,3305.11,2.94,198903,199167,3340,3280,3225,3165,3110,3310,3195,551,965,500,2380,5,1,110202945,3725,-70.42,0.49,12,0.54,-48.00,6834.00,3675,20230525,-8.03,2380,20230103,42.02,3675,-8.03,20230525,2380,42.02,20230103,3675,-8.03,20230525,2380,42.02,20230103,1.28,N,126560,500,551 억,,1586709,N,N,0,N,00,N
|
|
20231027,150805,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3360,140,2,4.35,1736576795,526742,86.63,3205,3380,3195,4185,2255,3220,3296.83,2.93,196388,196360,3340,3280,3225,3165,3110,3310,3195,551,965,500,2380,5,1,110202945,3703,-70.00,0.49,12,0.48,-48.00,6834.00,3675,20230525,-8.57,2380,20230103,41.18,3675,-8.57,20230525,2380,41.18,20230103,3675,-8.57,20230525,2380,41.18,20230103,1.28,N,126560,500,551 억,,1584194,N,N,0,N,00,N
|
|
20231027,140803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3325,105,2,3.26,1257674055,383828,63.13,3205,3325,3195,4185,2255,3220,3276.66,2.91,180935,180907,3340,3280,3225,3165,3110,3310,3195,551,965,500,2380,5,1,110202945,3664,-69.27,0.49,12,0.35,-48.00,6834.00,3675,20230525,-9.52,2380,20230103,39.71,3675,-9.52,20230525,2380,39.71,20230103,3675,-9.52,20230525,2380,39.71,20230103,1.28,N,126560,500,551 억,,1568741,N,N,0,N,00,N
|
|
20231027,130754,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3275,55,2,1.71,543596950,167237,27.51,3205,3275,3195,4185,2255,3220,3250.46,2.70,68685,68158,3340,3280,3225,3165,3110,3310,3195,551,965,500,2380,5,1,110202945,3609,-68.23,0.48,12,0.15,-48.00,6834.00,3675,20230525,-10.88,2380,20230103,37.61,3675,-10.88,20230525,2380,37.61,20230103,3675,-10.88,20230525,2380,37.61,20230103,1.28,N,126560,500,551 억,,1456491,N,N,0,N,00,N
|
|
20231027,120807,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,35,2,1.09,405890705,125075,20.57,3205,3270,3195,4185,2255,3220,3245.18,2.65,41529,40863,3340,3280,3225,3165,3110,3310,3195,551,965,500,2380,5,1,110202945,3587,-67.81,0.48,12,0.11,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.28,N,126560,500,551 억,,1429335,N,N,0,N,00,N
|
|
20231027,110812,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3265,45,2,1.40,367551445,113302,18.63,3205,3270,3195,4185,2255,3220,3244.00,2.64,36251,36193,3340,3280,3225,3165,3110,3310,3195,551,965,500,2380,5,1,110202945,3598,-68.02,0.48,12,0.10,-48.00,6834.00,3675,20230525,-11.16,2380,20230103,37.18,3675,-11.16,20230525,2380,37.18,20230103,3675,-11.16,20230525,2380,37.18,20230103,1.28,N,126560,500,551 억,,1424057,N,N,0,N,00,N
|
|
20231027,100803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,25,2,0.78,238467180,73629,12.11,3205,3265,3195,4185,2255,3220,3238.77,2.59,9390,9228,3340,3280,3225,3165,3110,3310,3195,551,965,500,2380,5,1,110202945,3576,-67.60,0.47,12,0.07,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.28,N,126560,500,551 억,,1397196,N,N,0,N,00,N
|
|
20231027,090800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-20,5,-0.62,9089920,2832,0.47,3205,3245,3200,4185,2255,3220,3209.72,2.57,413,357,3340,3280,3225,3165,3110,3310,3195,551,965,500,2380,5,1,110202945,3526,-66.67,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.28,N,126560,500,551 억,,1388219,N,N,0,N,00,N
|
|
20231026,160752,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,15,2,0.47,1958619705,607080,587.57,3185,3285,3170,4165,2245,3205,3226.30,2.57,-17318,-17602,3305,3255,3225,3175,3145,3240,3160,551,960,500,2370,5,1,110202945,3549,-67.08,0.47,12,0.55,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.30,N,126560,500,551 억,,1387806,N,N,0,N,00,N
|
|
20231026,150751,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,20,2,0.62,1945911310,603131,583.75,3185,3285,3170,4165,2245,3205,3226.35,2.57,-16304,-16725,3305,3255,3225,3175,3145,3240,3160,551,960,500,2370,5,1,110202945,3554,-67.19,0.47,12,0.55,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.30,N,126560,500,551 억,,1388820,N,N,0,N,00,N
|
|
20231026,140754,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-5,5,-0.16,1271342415,394934,382.24,3185,3285,3170,4165,2245,3205,3219.13,2.57,-16967,-16967,3305,3255,3225,3175,3145,3240,3160,551,960,500,2370,5,1,110202945,3526,-66.67,0.47,12,0.36,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.30,N,126560,500,551 억,,1388157,N,N,0,N,00,N
|
|
20231026,130752,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-5,5,-0.16,1164223990,361457,349.84,3185,3285,3170,4165,2245,3205,3220.92,2.57,-14715,-15065,3305,3255,3225,3175,3145,3240,3160,551,960,500,2370,5,1,110202945,3526,-66.67,0.47,12,0.33,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.30,N,126560,500,551 억,,1390409,N,N,0,N,00,N
|
|
20231026,120749,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,0,3,0.00,1144765300,355375,343.96,3185,3285,3170,4165,2245,3205,3221.29,2.58,-12664,-12664,3305,3255,3225,3175,3145,3240,3160,551,960,500,2370,5,1,110202945,3532,-66.77,0.47,12,0.32,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.30,N,126560,500,551 억,,1392460,N,N,0,N,00,N
|
|
20231026,110758,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,5,2,0.16,420233405,131524,127.30,3185,3225,3170,4165,2245,3205,3195.11,2.64,19179,18872,3305,3255,3225,3175,3145,3240,3160,551,960,500,2370,5,1,110202945,3538,-66.88,0.47,12,0.12,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.30,N,126560,500,551 억,,1424303,N,N,0,N,00,N
|
|
20231026,100755,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-10,5,-0.31,346444665,108506,105.02,3185,3225,3170,4165,2245,3205,3192.86,2.61,6451,5531,3305,3255,3225,3175,3145,3240,3160,551,960,500,2370,5,1,110202945,3521,-66.56,0.47,12,0.10,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.30,N,126560,500,551 억,,1411575,N,N,0,N,00,N
|
|
20231026,090752,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,0,3,0.00,63227040,19869,19.23,3185,3205,3170,4165,2245,3205,3182.20,2.58,-12432,-12647,3305,3255,3225,3175,3145,3240,3160,551,960,500,2370,5,1,110202945,3532,-66.77,0.47,12,0.02,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.30,N,126560,500,551 억,,1392692,N,N,0,N,00,N
|
|
20231025,160755,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-40,5,-1.23,332138835,103220,69.32,3255,3275,3195,4215,2275,3245,3217.78,2.60,-7154,-6958,3328,3286,3243,3201,3158,3307,3222,551,970,500,2400,5,1,110202945,3532,-66.77,0.47,12,0.09,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.29,N,126560,500,551 억,,1405124,N,N,0,N,00,N
|
|
20231025,150755,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-35,5,-1.08,307090585,95410,64.08,3255,3275,3195,4215,2275,3245,3218.64,2.60,-5666,-4910,3328,3286,3243,3201,3158,3307,3222,551,970,500,2400,5,1,110202945,3538,-66.88,0.47,12,0.09,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.29,N,126560,500,551 억,,1406612,N,N,0,N,00,N
|
|
20231025,140750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,-20,5,-0.62,159748540,49387,33.17,3255,3275,3215,4215,2275,3245,3234.63,2.60,-8228,-8222,3328,3286,3243,3201,3158,3307,3222,551,970,500,2400,5,1,110202945,3554,-67.19,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.29,N,126560,500,551 억,,1404050,N,N,0,N,00,N
|
|
20231025,130750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,-20,5,-0.62,126483655,39058,26.23,3255,3275,3215,4215,2275,3245,3238.35,2.60,-6504,-6499,3328,3286,3243,3201,3158,3307,3222,551,970,500,2400,5,1,110202945,3554,-67.19,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.29,N,126560,500,551 억,,1405774,N,N,0,N,00,N
|
|
20231025,120750,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,-20,5,-0.62,104421410,32208,21.63,3255,3275,3220,4215,2275,3245,3242.10,2.61,-3845,-3840,3328,3286,3243,3201,3158,3307,3222,551,970,500,2400,5,1,110202945,3554,-67.19,0.47,12,0.03,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.29,N,126560,500,551 억,,1408433,N,N,0,N,00,N
|
|
20231025,110753,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,-15,5,-0.46,102347085,31565,21.20,3255,3275,3220,4215,2275,3245,3242.42,2.61,-3845,-3845,3328,3286,3243,3201,3158,3307,3222,551,970,500,2400,5,1,110202945,3560,-67.29,0.47,12,0.03,-48.00,6834.00,3675,20230525,-12.11,2380,20230103,35.71,3675,-12.11,20230525,2380,35.71,20230103,3675,-12.11,20230525,2380,35.71,20230103,1.29,N,126560,500,551 억,,1408433,N,N,0,N,00,N
|
|
20231025,100754,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,-5,5,-0.15,62233140,19139,12.85,3255,3275,3220,4215,2275,3245,3251.64,2.61,-5511,-5511,3328,3286,3243,3201,3158,3307,3222,551,970,500,2400,5,1,110202945,3571,-67.50,0.47,12,0.02,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.29,N,126560,500,551 억,,1406767,N,N,0,N,00,N
|
|
20231025,090748,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,15,2,0.46,10182130,3131,2.10,3255,3260,3220,4215,2275,3245,3252.04,2.61,-2198,-2198,3328,3286,3243,3201,3158,3307,3222,551,970,500,2400,5,1,110202945,3593,-67.92,0.48,12,0.00,-48.00,6834.00,3675,20230525,-11.29,2380,20230103,36.97,3675,-11.29,20230525,2380,36.97,20230103,3675,-11.29,20230525,2380,36.97,20230103,1.29,N,126560,500,551 억,,1410080,N,N,0,N,00,N
|
|
20231024,160734,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,20,2,0.62,475253385,146555,33.32,3200,3285,3200,4190,2260,3225,3243.20,2.62,31620,31672,3351,3287,3221,3157,3091,3320,3190,551,965,500,2380,5,1,110202945,3576,-67.60,0.47,12,0.13,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.32,N,126560,500,551 억,,1412226,N,N,0,N,00,N
|
|
20231024,150746,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,20,2,0.62,461836170,142416,32.38,3200,3285,3200,4190,2260,3225,3243.25,2.62,31872,31872,3351,3287,3221,3157,3091,3320,3190,551,965,500,2380,5,1,110202945,3576,-67.60,0.47,12,0.13,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.32,N,126560,500,551 억,,1412478,N,N,0,N,00,N
|
|
20231024,140732,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,15,2,0.47,422346075,130231,29.61,3200,3285,3200,4190,2260,3225,3243.48,2.60,25501,25501,3351,3287,3221,3157,3091,3320,3190,551,965,500,2380,5,1,110202945,3571,-67.50,0.47,12,0.12,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.32,N,126560,500,551 억,,1406107,N,N,0,N,00,N
|
|
20231024,130738,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,0,3,0.00,385790595,118928,27.04,3200,3285,3200,4190,2260,3225,3244.39,2.60,23237,23237,3351,3287,3221,3157,3091,3320,3190,551,965,500,2380,5,1,110202945,3554,-67.19,0.47,12,0.11,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.32,N,126560,500,551 억,,1403843,N,N,0,N,00,N
|
|
20231024,120746,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,0,3,0.00,372499270,114805,26.10,3200,3285,3200,4190,2260,3225,3245.15,2.60,24318,24318,3351,3287,3221,3157,3091,3320,3190,551,965,500,2380,5,1,110202945,3554,-67.19,0.47,12,0.10,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.32,N,126560,500,551 억,,1404924,N,N,0,N,00,N
|
|
20231024,110741,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,10,2,0.31,370800750,114278,25.98,3200,3285,3200,4190,2260,3225,3245.26,2.60,24379,24379,3351,3287,3221,3157,3091,3320,3190,551,965,500,2380,5,1,110202945,3565,-67.40,0.47,12,0.10,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.32,N,126560,500,551 억,,1404985,N,N,0,N,00,N
|
|
20231024,100733,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,15,2,0.47,291320770,89526,20.35,3200,3285,3200,4190,2260,3225,3255.04,2.62,31858,31858,3351,3287,3221,3157,3091,3320,3190,551,965,500,2380,5,1,110202945,3571,-67.50,0.47,12,0.08,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.32,N,126560,500,551 억,,1412464,N,N,0,N,00,N
|
|
20231024,090740,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,15,2,0.47,12761060,3957,0.90,3200,3245,3200,4190,2260,3225,3224.72,2.56,-98,-98,3351,3287,3221,3157,3091,3320,3190,551,965,500,2380,5,1,110202945,3571,-67.50,0.47,12,0.00,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.32,N,126560,500,551 억,,1380508,N,N,0,N,00,N
|
|
20231023,160729,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,-15,5,-0.46,1404517420,439194,107.44,3205,3285,3155,4210,2270,3240,3197.94,2.56,-73900,-75220,3373,3306,3208,3141,3043,3340,3175,551,970,500,2390,5,1,110202945,3554,-67.19,0.47,12,0.40,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.33,N,126560,500,551 억,,1380606,N,N,0,N,00,N
|
|
20231023,150734,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-30,5,-0.93,1373423075,429524,105.08,3205,3285,3155,4210,2270,3240,3197.55,2.55,-77968,-79547,3373,3306,3208,3141,3043,3340,3175,551,970,500,2390,5,1,110202945,3538,-66.88,0.47,12,0.39,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.33,N,126560,500,551 억,,1376538,N,N,0,N,00,N
|
|
20231023,140731,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-35,5,-1.08,506078495,158597,38.80,3205,3285,3155,4210,2270,3240,3190.97,2.53,-88400,-89720,3373,3306,3208,3141,3043,3340,3175,551,970,500,2390,5,1,110202945,3532,-66.77,0.47,12,0.14,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.33,N,126560,500,551 억,,1366106,N,N,0,N,00,N
|
|
20231023,130737,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3170,-70,5,-2.16,299933145,94000,23.00,3205,3285,3160,4210,2270,3240,3190.78,2.60,-51068,-51359,3373,3306,3208,3141,3043,3340,3175,551,970,500,2390,5,1,110202945,3493,-66.04,0.46,12,0.09,-48.00,6834.00,3675,20230525,-13.74,2380,20230103,33.19,3675,-13.74,20230525,2380,33.19,20230103,3675,-13.74,20230525,2380,33.19,20230103,1.33,N,126560,500,551 억,,1403438,N,N,0,N,00,N
|
|
20231023,120729,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3185,-55,5,-1.70,139530110,43474,10.64,3205,3285,3180,4210,2270,3240,3209.51,2.68,-10001,-10283,3373,3306,3208,3141,3043,3340,3175,551,970,500,2390,5,1,110202945,3510,-66.35,0.47,12,0.04,-48.00,6834.00,3675,20230525,-13.33,2380,20230103,33.82,3675,-13.33,20230525,2380,33.82,20230103,3675,-13.33,20230525,2380,33.82,20230103,1.33,N,126560,500,551 억,,1444505,N,N,0,N,00,N
|
|
20231023,110728,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-40,5,-1.23,106458305,33118,8.10,3205,3285,3190,4210,2270,3240,3214.51,2.69,-3562,-3767,3373,3306,3208,3141,3043,3340,3175,551,970,500,2390,5,1,110202945,3526,-66.67,0.47,12,0.03,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.33,N,126560,500,551 억,,1450944,N,N,0,N,00,N
|
|
20231023,100722,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-30,5,-0.93,79837405,24790,6.06,3205,3285,3200,4210,2270,3240,3220.55,2.69,-1893,-2098,3373,3306,3208,3141,3043,3340,3175,551,970,500,2390,5,1,110202945,3538,-66.88,0.47,12,0.02,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.33,N,126560,500,551 억,,1452613,N,N,0,N,00,N
|
|
20231023,090738,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,-10,5,-0.31,23351460,7225,1.77,3205,3285,3205,4210,2270,3240,3232.04,2.69,-1794,-1971,3373,3306,3208,3141,3043,3340,3175,551,970,500,2390,5,1,110202945,3560,-67.29,0.47,12,0.01,-48.00,6834.00,3675,20230525,-12.11,2380,20230103,35.71,3675,-12.11,20230525,2380,35.71,20230103,3675,-12.11,20230525,2380,35.71,20230103,1.33,N,126560,500,551 억,,1452712,N,N,0,N,00,N
|
|
20231020,160727,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,35,2,1.09,1308972025,408397,272.00,3180,3275,3110,4165,2245,3205,3205.15,2.69,28045,26392,3268,3236,3213,3181,3158,3225,3170,551,960,500,2370,5,1,110202945,3571,-67.50,0.47,12,0.37,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.33,N,126560,500,551 억,,1454506,N,N,0,N,00,N
|
|
20231020,150726,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,15,2,0.47,1278950370,399112,265.81,3180,3275,3110,4165,2245,3205,3204.49,2.69,27880,25987,3268,3236,3213,3181,3158,3225,3170,551,960,500,2370,5,1,110202945,3549,-67.08,0.47,12,0.36,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.33,N,126560,500,551 억,,1454341,N,N,0,N,00,N
|
|
20231020,140731,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,40,2,1.25,1195215595,373112,248.50,3180,3275,3110,4165,2245,3205,3203.37,2.69,24615,22859,3268,3236,3213,3181,3158,3225,3170,551,960,500,2370,5,1,110202945,3576,-67.60,0.47,12,0.34,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.33,N,126560,500,551 억,,1451076,N,N,0,N,00,N
|
|
20231020,130711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,40,2,1.25,977809190,306176,203.92,3180,3250,3110,4165,2245,3205,3193.62,2.62,-11257,-13013,3268,3236,3213,3181,3158,3225,3170,551,960,500,2370,5,1,110202945,3576,-67.60,0.47,12,0.28,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.33,N,126560,500,551 억,,1415204,N,N,0,N,00,N
|
|
20231020,120722,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,35,2,1.09,892275780,279796,186.35,3180,3245,3110,4165,2245,3205,3189.02,2.61,-18026,-19782,3268,3236,3213,3181,3158,3225,3170,551,960,500,2370,5,1,110202945,3571,-67.50,0.47,12,0.25,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.33,N,126560,500,551 억,,1408435,N,N,0,N,00,N
|
|
20231020,110731,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,0,3,0.00,694333605,218233,145.35,3180,3220,3110,4165,2245,3205,3181.62,2.55,-49699,-51455,3268,3236,3213,3181,3158,3225,3170,551,960,500,2370,5,1,110202945,3532,-66.77,0.47,12,0.20,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.33,N,126560,500,551 억,,1376762,N,N,0,N,00,N
|
|
20231020,100721,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-5,5,-0.16,551002835,173406,115.49,3180,3220,3110,4165,2245,3205,3177.53,2.57,-39956,-41125,3268,3236,3213,3181,3158,3225,3170,551,960,500,2370,5,1,110202945,3526,-66.67,0.47,12,0.16,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.33,N,126560,500,551 억,,1386505,N,N,0,N,00,N
|
|
20231020,090724,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,0,3,0.00,79542510,24903,16.59,3180,3220,3180,4165,2245,3205,3194.09,2.65,6808,6321,3268,3236,3213,3181,3158,3225,3170,551,960,500,2370,5,1,110202945,3532,-66.77,0.47,12,0.02,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.33,N,126560,500,551 억,,1433269,N,N,0,N,00,N
|
|
20231019,160719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-25,5,-0.77,481091715,150043,80.80,3230,3245,3190,4195,2265,3230,3206.36,2.64,-24513,-20579,3290,3260,3225,3195,3160,3275,3210,551,965,500,2390,5,1,110202945,3532,-66.77,0.47,12,0.14,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.29,N,126560,500,551 억,,1426461,N,N,0,N,00,N
|
|
20231019,150714,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-25,5,-0.77,455999970,142204,76.58,3230,3245,3190,4195,2265,3230,3206.66,2.64,-24287,-20513,3290,3260,3225,3195,3160,3275,3210,551,965,500,2390,5,1,110202945,3532,-66.77,0.47,12,0.13,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.29,N,126560,500,551 억,,1426687,N,N,0,N,00,N
|
|
20231019,140723,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-25,5,-0.77,394452355,122973,66.22,3230,3245,3190,4195,2265,3230,3207.63,2.64,-24051,-21150,3290,3260,3225,3195,3160,3275,3210,551,965,500,2390,5,1,110202945,3532,-66.77,0.47,12,0.11,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.29,N,126560,500,551 억,,1426923,N,N,0,N,00,N
|
|
20231019,130714,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-20,5,-0.62,342293855,106682,57.45,3230,3245,3190,4195,2265,3230,3208.54,2.64,-22769,-20617,3290,3260,3225,3195,3160,3275,3210,551,965,500,2390,5,1,110202945,3538,-66.88,0.47,12,0.10,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.29,N,126560,500,551 억,,1428205,N,N,0,N,00,N
|
|
20231019,120721,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-25,5,-0.77,299090910,93191,50.18,3230,3245,3190,4195,2265,3230,3209.44,2.65,-19225,-17845,3290,3260,3225,3195,3160,3275,3210,551,965,500,2390,5,1,110202945,3532,-66.77,0.47,12,0.08,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.29,N,126560,500,551 억,,1431749,N,N,0,N,00,N
|
|
20231019,110718,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-20,5,-0.62,172050435,53444,28.78,3230,3245,3190,4195,2265,3230,3219.27,2.66,-13281,-12672,3290,3260,3225,3195,3160,3275,3210,551,965,500,2390,5,1,110202945,3538,-66.88,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.29,N,126560,500,551 억,,1437693,N,N,0,N,00,N
|
|
20231019,100712,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,-5,5,-0.15,148256640,46035,24.79,3230,3245,3190,4195,2265,3230,3220.52,2.67,-9612,-11279,3290,3260,3225,3195,3160,3275,3210,551,965,500,2390,5,1,110202945,3554,-67.19,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.29,N,126560,500,551 억,,1441362,N,N,0,N,00,N
|
|
20231019,090721,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,-35,5,-1.08,36897290,11522,6.20,3230,3230,3195,4195,2265,3230,3202.33,2.69,94,94,3290,3260,3225,3195,3160,3275,3210,551,965,500,2390,5,1,110202945,3521,-66.56,0.47,12,0.01,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.29,N,126560,500,551 억,,1451068,N,N,0,N,00,N
|
|
20231018,160723,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,35,2,1.10,598644520,185674,156.34,3195,3255,3190,4150,2240,3195,3224.17,2.69,31089,31478,3275,3235,3210,3170,3145,3255,3190,551,955,500,2360,5,1,110202945,3560,-67.29,0.47,12,0.17,-48.00,6834.00,3675,20230525,-12.11,2380,20230103,35.71,3675,-12.11,20230525,2380,35.71,20230103,3675,-12.11,20230525,2380,35.71,20230103,1.29,N,126560,500,551 억,,1450974,N,N,0,N,00,N
|
|
20231018,150715,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,25,2,0.78,579573235,179764,151.36,3195,3255,3190,4150,2240,3195,3224.08,2.69,35019,30862,3275,3235,3210,3170,3145,3255,3190,551,955,500,2360,5,1,110202945,3549,-67.08,0.47,12,0.16,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.29,N,126560,500,551 억,,1454904,N,N,0,N,00,N
|
|
20231018,140706,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,40,2,1.25,523798170,162482,136.81,3195,3255,3190,4150,2240,3195,3223.73,2.69,34604,30743,3275,3235,3210,3170,3145,3255,3190,551,955,500,2360,5,1,110202945,3565,-67.40,0.47,12,0.15,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.29,N,126560,500,551 억,,1454489,N,N,0,N,00,N
|
|
20231018,130704,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,45,2,1.41,491344975,152430,128.35,3195,3255,3190,4150,2240,3195,3223.41,2.69,35329,31480,3275,3235,3210,3170,3145,3255,3190,551,955,500,2360,5,1,110202945,3571,-67.50,0.47,12,0.14,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.29,N,126560,500,551 억,,1455214,N,N,0,N,00,N
|
|
20231018,120717,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,40,2,1.25,468557110,145375,122.41,3195,3255,3190,4150,2240,3195,3223.09,2.69,31881,31765,3275,3235,3210,3170,3145,3255,3190,551,955,500,2360,5,1,110202945,3565,-67.40,0.47,12,0.13,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.29,N,126560,500,551 억,,1451766,N,N,0,N,00,N
|
|
20231018,110710,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,45,2,1.41,435073320,135004,113.68,3195,3255,3190,4150,2240,3195,3222.67,2.69,34281,30344,3275,3235,3210,3170,3145,3255,3190,551,955,500,2360,5,1,110202945,3571,-67.50,0.47,12,0.12,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.29,N,126560,500,551 억,,1454166,N,N,0,N,00,N
|
|
20231018,100718,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,20,2,0.63,89552820,28004,23.58,3195,3215,3190,4150,2240,3195,3197.86,2.64,6026,5617,3275,3235,3210,3170,3145,3255,3190,551,955,500,2360,5,1,110202945,3543,-66.98,0.47,12,0.03,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.29,N,126560,500,551 억,,1425911,N,N,0,N,00,N
|
|
20231018,090707,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,15,2,0.47,1151040,360,0.30,3195,3210,3195,4150,2240,3195,3197.33,2.63,920,335,3275,3235,3210,3170,3145,3255,3190,551,955,500,2360,5,1,110202945,3538,-66.88,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.29,N,126560,500,551 억,,1420805,N,N,0,N,00,N
|
|
20231017,160711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,10,2,0.31,379355030,118697,124.78,3190,3250,3185,4140,2230,3185,3196.00,2.63,32585,31651,3278,3231,3203,3156,3128,3217,3142,551,955,500,2350,5,1,110202945,3521,-66.56,0.47,12,0.11,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.28,N,126560,500,551 억,,1419885,N,N,0,N,00,N
|
|
20231017,150716,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,10,2,0.31,371246670,116158,122.11,3190,3250,3185,4140,2230,3185,3196.05,2.63,32677,32600,3278,3231,3203,3156,3128,3217,3142,551,955,500,2350,5,1,110202945,3521,-66.56,0.47,12,0.11,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.28,N,126560,500,551 억,,1419977,N,N,0,N,00,N
|
|
20231017,140716,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,10,2,0.31,354798320,110999,116.69,3190,3250,3185,4140,2230,3185,3196.41,2.63,34011,33965,3278,3231,3203,3156,3128,3217,3142,551,955,500,2350,5,1,110202945,3521,-66.56,0.47,12,0.10,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.28,N,126560,500,551 억,,1421311,N,N,0,N,00,N
|
|
20231017,130710,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,15,2,0.47,311774290,97509,102.50,3190,3250,3185,4140,2230,3185,3197.39,2.63,34637,33783,3278,3231,3203,3156,3128,3217,3142,551,955,500,2350,5,1,110202945,3526,-66.67,0.47,12,0.09,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.28,N,126560,500,551 억,,1421937,N,N,0,N,00,N
|
|
20231017,120714,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,10,2,0.31,300323200,93925,98.74,3190,3250,3185,4140,2230,3185,3197.48,2.63,31484,31329,3278,3231,3203,3156,3128,3217,3142,551,955,500,2350,5,1,110202945,3521,-66.56,0.47,12,0.09,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.28,N,126560,500,551 억,,1418784,N,N,0,N,00,N
|
|
20231017,110707,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,10,2,0.31,287471220,89905,94.51,3190,3250,3185,4140,2230,3185,3197.50,2.63,30977,30894,3278,3231,3203,3156,3128,3217,3142,551,955,500,2350,5,1,110202945,3521,-66.56,0.47,12,0.08,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.28,N,126560,500,551 억,,1418277,N,N,0,N,00,N
|
|
20231017,100701,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,10,2,0.31,258457180,80810,84.95,3190,3250,3190,4140,2230,3185,3198.33,2.63,31257,31170,3278,3231,3203,3156,3128,3217,3142,551,955,500,2350,5,1,110202945,3521,-66.56,0.47,12,0.07,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.28,N,126560,500,551 억,,1418557,N,N,0,N,00,N
|
|
20231017,090707,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,35,2,1.10,8722360,2720,2.86,3190,3250,3190,4140,2230,3185,3206.75,2.57,1998,274,3278,3231,3203,3156,3128,3217,3142,551,955,500,2350,5,1,110202945,3549,-67.08,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.28,N,126560,500,551 억,,1389298,N,N,0,N,00,N
|
|
20231016,160708,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3185,-25,5,-0.78,303597140,94755,116.92,3205,3250,3175,4170,2250,3210,3204.02,2.57,-5633,-4795,3286,3247,3221,3182,3156,3235,3170,551,960,500,2370,5,1,110202945,3510,-66.35,0.47,12,0.09,-48.00,6834.00,3675,20230525,-13.33,2380,20230103,33.82,3675,-13.33,20230525,2380,33.82,20230103,3675,-13.33,20230525,2380,33.82,20230103,1.30,N,126560,500,551 억,,1387300,N,N,0,N,00,N
|
|
20231016,150708,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3190,-20,5,-0.62,252519825,78714,97.13,3205,3250,3185,4170,2250,3210,3208.07,2.58,-535,303,3286,3247,3221,3182,3156,3235,3170,551,960,500,2370,5,1,110202945,3515,-66.46,0.47,12,0.07,-48.00,6834.00,3675,20230525,-13.20,2380,20230103,34.03,3675,-13.20,20230525,2380,34.03,20230103,3675,-13.20,20230525,2380,34.03,20230103,1.30,N,126560,500,551 억,,1392398,N,N,0,N,00,N
|
|
20231016,140708,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-10,5,-0.31,223922785,69749,86.06,3205,3250,3185,4170,2250,3210,3210.41,2.58,-1604,-1393,3286,3247,3221,3182,3156,3235,3170,551,960,500,2370,5,1,110202945,3526,-66.67,0.47,12,0.06,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.30,N,126560,500,551 억,,1391329,N,N,0,N,00,N
|
|
20231016,130703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-10,5,-0.31,203217980,63276,78.08,3205,3250,3185,4170,2250,3210,3211.61,2.58,-101,-302,3286,3247,3221,3182,3156,3235,3170,551,960,500,2370,5,1,110202945,3526,-66.67,0.47,12,0.06,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.30,N,126560,500,551 억,,1392832,N,N,0,N,00,N
|
|
20231016,120703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-10,5,-0.31,167437770,52095,64.28,3205,3250,3185,4170,2250,3210,3214.09,2.58,1803,2018,3286,3247,3221,3182,3156,3235,3170,551,960,500,2370,5,1,110202945,3526,-66.67,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.30,N,126560,500,551 억,,1394736,N,N,0,N,00,N
|
|
20231016,110700,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,0,3,0.00,122766695,38136,47.06,3205,3250,3185,4170,2250,3210,3219.18,2.58,794,-175,3286,3247,3221,3182,3156,3235,3170,551,960,500,2370,5,1,110202945,3538,-66.88,0.47,12,0.03,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.30,N,126560,500,551 억,,1393727,N,N,0,N,00,N
|
|
20231016,100657,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,25,2,0.78,108242515,33628,41.49,3205,3250,3185,4170,2250,3210,3218.82,2.58,88,-457,3286,3247,3221,3182,3156,3235,3170,551,960,500,2370,5,1,110202945,3565,-67.40,0.47,12,0.03,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.30,N,126560,500,551 억,,1393021,N,N,0,N,00,N
|
|
20231016,090659,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,-10,5,-0.31,12907915,4026,4.97,3205,3230,3195,4170,2250,3210,3206.14,2.58,-347,-317,3286,3247,3221,3182,3156,3235,3170,551,960,500,2370,5,1,110202945,3526,-66.67,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.30,N,126560,500,551 억,,1392586,N,N,0,N,00,N
|
|
20231012,160719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,45,2,1.41,626643735,194574,199.62,3220,3265,3180,4145,2235,3190,3220.57,2.56,20786,20688,3253,3221,3188,3156,3123,3237,3172,551,955,500,2360,5,1,110202945,3565,-67.40,0.47,12,0.18,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.31,N,126560,500,551 억,,1382178,N,N,1,N,00,N
|
|
20231012,150704,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,45,2,1.41,586787595,182219,186.94,3220,3265,3180,4145,2235,3190,3220.23,2.56,19846,19683,3253,3221,3188,3156,3123,3237,3172,551,955,500,2360,5,1,110202945,3565,-67.40,0.47,12,0.17,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.31,N,126560,500,551 억,,1381238,N,N,0,N,00,N
|
|
20231012,140703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,45,2,1.41,516617305,160475,164.63,3220,3265,3180,4145,2235,3190,3219.30,2.55,17554,17555,3253,3221,3188,3156,3123,3237,3172,551,955,500,2360,5,1,110202945,3565,-67.40,0.47,12,0.15,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.31,N,126560,500,551 억,,1378946,N,N,0,N,00,N
|
|
20231012,130703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,25,2,0.78,316019005,98485,101.04,3220,3245,3180,4145,2235,3190,3208.80,2.55,17935,17935,3253,3221,3188,3156,3123,3237,3172,551,955,500,2360,5,1,110202945,3543,-66.98,0.47,12,0.09,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.31,N,126560,500,551 억,,1379327,N,N,0,N,00,N
|
|
20231012,120711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,45,2,1.41,205975685,64217,65.88,3220,3245,3180,4145,2235,3190,3207.49,2.54,10126,10126,3253,3221,3188,3156,3123,3237,3172,551,955,500,2360,5,1,110202945,3565,-67.40,0.47,12,0.06,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.31,N,126560,500,551 억,,1371518,N,N,0,N,00,N
|
|
20231012,110712,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,40,2,1.25,177465450,55409,56.84,3220,3230,3180,4145,2235,3190,3202.83,2.54,9345,9345,3253,3221,3188,3156,3123,3237,3172,551,955,500,2360,5,1,110202945,3560,-67.29,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.11,2380,20230103,35.71,3675,-12.11,20230525,2380,35.71,20230103,3675,-12.11,20230525,2380,35.71,20230103,1.31,N,126560,500,551 억,,1370737,N,N,0,N,00,N
|
|
20231012,100707,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,10,2,0.31,82616685,25838,26.51,3220,3220,3180,4145,2235,3190,3197.49,2.52,1584,1585,3253,3221,3188,3156,3123,3237,3172,551,955,500,2360,5,1,110202945,3526,-66.67,0.47,12,0.02,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.31,N,126560,500,551 억,,1362976,N,N,0,N,00,N
|
|
20231012,090712,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,20,2,0.63,14106930,4411,4.53,3220,3220,3195,4145,2235,3190,3198.13,2.53,3371,3371,3253,3221,3188,3156,3123,3237,3172,551,955,500,2360,5,1,110202945,3538,-66.88,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.31,N,126560,500,551 억,,1364763,N,N,0,N,00,N
|
|
20231011,160703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3190,25,2,0.79,309868480,96969,67.62,3155,3220,3155,4110,2220,3165,3195.55,2.52,29462,33096,3311,3237,3201,3127,3091,3220,3110,551,945,500,2340,5,1,110202945,3515,-66.46,0.47,12,0.09,-48.00,6834.00,3675,20230525,-13.20,2380,20230103,34.03,3675,-13.20,20230525,2380,34.03,20230103,3675,-13.20,20230525,2380,34.03,20230103,1.32,N,126560,500,551 억,,1361392,N,N,0,N,00,N
|
|
20231011,150706,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,30,2,0.95,291489010,91205,63.60,3155,3220,3155,4110,2220,3165,3195.98,2.52,29527,33161,3311,3237,3201,3127,3091,3220,3110,551,945,500,2340,5,1,110202945,3521,-66.56,0.47,12,0.08,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.32,N,126560,500,551 억,,1361457,N,N,0,N,00,N
|
|
20231011,140710,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3190,25,2,0.79,249837280,78155,54.50,3155,3220,3155,4110,2220,3165,3196.69,2.51,24253,29073,3311,3237,3201,3127,3091,3220,3110,551,945,500,2340,5,1,110202945,3515,-66.46,0.47,12,0.07,-48.00,6834.00,3675,20230525,-13.20,2380,20230103,34.03,3675,-13.20,20230525,2380,34.03,20230103,3675,-13.20,20230525,2380,34.03,20230103,1.32,N,126560,500,551 억,,1356183,N,N,0,N,00,N
|
|
20231011,130700,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3195,30,2,0.95,234570765,73373,51.16,3155,3220,3155,4110,2220,3165,3196.96,2.51,21211,26072,3311,3237,3201,3127,3091,3220,3110,551,945,500,2340,5,1,110202945,3521,-66.56,0.47,12,0.07,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3675,-13.06,20230525,2380,34.24,20230103,3675,-13.06,20230525,2380,34.24,20230103,1.32,N,126560,500,551 억,,1353141,N,N,0,N,00,N
|
|
20231011,120714,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3200,35,2,1.11,162802825,50892,35.49,3155,3220,3155,4110,2220,3165,3198.99,2.50,17133,19776,3311,3237,3201,3127,3091,3220,3110,551,945,500,2340,5,1,110202945,3526,-66.67,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3675,-12.93,20230525,2380,34.45,20230103,3675,-12.93,20230525,2380,34.45,20230103,1.32,N,126560,500,551 억,,1349063,N,N,0,N,00,N
|
|
20231011,110708,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,45,2,1.42,137960650,43131,30.08,3155,3220,3155,4110,2220,3165,3198.64,2.49,13592,15850,3311,3237,3201,3127,3091,3220,3110,551,945,500,2340,5,1,110202945,3538,-66.88,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.32,N,126560,500,551 억,,1345522,N,N,0,N,00,N
|
|
20231011,100704,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,45,2,1.42,99876610,31276,21.81,3155,3220,3155,4110,2220,3165,3193.39,2.49,12975,12549,3311,3237,3201,3127,3091,3220,3110,551,945,500,2340,5,1,110202945,3538,-66.88,0.47,12,0.03,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.32,N,126560,500,551 억,,1344905,N,N,0,N,00,N
|
|
20231011,090708,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3185,20,2,0.63,30627605,9686,6.75,3155,3190,3155,4110,2220,3165,3162.05,2.47,4406,3030,3311,3237,3201,3127,3091,3220,3110,551,945,500,2340,5,1,110202945,3510,-66.35,0.47,12,0.01,-48.00,6834.00,3675,20230525,-13.33,2380,20230103,33.82,3675,-13.33,20230525,2380,33.82,20230103,3675,-13.33,20230525,2380,33.82,20230103,1.32,N,126560,500,551 억,,1336336,N,N,0,N,00,N
|
|
20231010,160700,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3165,-45,5,-1.40,458519730,143293,86.50,3185,3275,3165,4170,2250,3210,3199.88,2.47,8989,8031,3290,3250,3200,3160,3110,3270,3180,551,960,500,2370,5,1,110202945,3488,-65.94,0.46,12,0.13,-48.00,6834.00,3675,20230525,-13.88,2380,20230103,32.98,3675,-13.88,20230525,2380,32.98,20230103,3675,-13.88,20230525,2380,32.98,20230103,1.41,N,126560,500,551 억,,1331930,N,N,0,N,00,N
|
|
20231010,150658,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3180,-30,5,-0.93,414105885,129264,78.03,3185,3275,3170,4170,2250,3210,3203.57,2.46,7227,6269,3290,3250,3200,3160,3110,3270,3180,551,960,500,2370,5,1,110202945,3504,-66.25,0.47,12,0.12,-48.00,6834.00,3675,20230525,-13.47,2380,20230103,33.61,3675,-13.47,20230525,2380,33.61,20230103,3675,-13.47,20230525,2380,33.61,20230103,1.41,N,126560,500,551 억,,1330168,N,N,0,N,00,N
|
|
20231010,140702,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3180,-30,5,-0.93,363330715,113285,68.38,3185,3275,3170,4170,2250,3210,3207.23,2.46,7089,6631,3290,3250,3200,3160,3110,3270,3180,551,960,500,2370,5,1,110202945,3504,-66.25,0.47,12,0.10,-48.00,6834.00,3675,20230525,-13.47,2380,20230103,33.61,3675,-13.47,20230525,2380,33.61,20230103,3675,-13.47,20230525,2380,33.61,20230103,1.41,N,126560,500,551 억,,1330030,N,N,0,N,00,N
|
|
20231010,130655,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3185,-25,5,-0.78,309542825,96356,58.17,3185,3275,3175,4170,2250,3210,3212.49,2.47,8996,8649,3290,3250,3200,3160,3110,3270,3180,551,960,500,2370,5,1,110202945,3510,-66.35,0.47,12,0.09,-48.00,6834.00,3675,20230525,-13.33,2380,20230103,33.82,3675,-13.33,20230525,2380,33.82,20230103,3675,-13.33,20230525,2380,33.82,20230103,1.41,N,126560,500,551 억,,1331937,N,N,0,N,00,N
|
|
20231010,120654,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3185,-25,5,-0.78,280898730,87367,52.74,3185,3275,3175,4170,2250,3210,3215.16,2.47,11304,11078,3290,3250,3200,3160,3110,3270,3180,551,960,500,2370,5,1,110202945,3510,-66.35,0.47,12,0.08,-48.00,6834.00,3675,20230525,-13.33,2380,20230103,33.82,3675,-13.33,20230525,2380,33.82,20230103,3675,-13.33,20230525,2380,33.82,20230103,1.41,N,126560,500,551 억,,1334245,N,N,0,N,00,N
|
|
20231010,110644,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,10,2,0.31,185178200,57387,34.64,3185,3275,3180,4170,2250,3210,3226.83,2.46,6543,6302,3290,3250,3200,3160,3110,3270,3180,551,960,500,2370,5,1,110202945,3549,-67.08,0.47,12,0.05,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.41,N,126560,500,551 억,,1329484,N,N,0,N,00,N
|
|
20231010,100649,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,5,2,0.16,145487635,45064,27.20,3185,3275,3180,4170,2250,3210,3228.47,2.45,2634,2515,3290,3250,3200,3160,3110,3270,3180,551,960,500,2370,5,1,110202945,3543,-66.98,0.47,12,0.04,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.41,N,126560,500,551 억,,1325575,N,N,0,N,00,N
|
|
20231010,090643,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,5,2,0.16,21711210,6799,4.10,3185,3215,3180,4170,2250,3210,3193.29,2.45,1527,1527,3290,3250,3200,3160,3110,3270,3180,551,960,500,2370,5,1,110202945,3543,-66.98,0.47,12,0.01,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.41,N,126560,500,551 억,,1324468,N,N,0,N,00,N
|
|
20231006,160652,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,60,2,1.90,528420470,164696,43.82,3150,3240,3150,4095,2205,3150,3208.46,2.45,25832,25902,3313,3231,3188,3106,3063,3210,3085,551,945,500,2330,5,1,110202945,3538,-66.88,0.47,12,0.15,-48.00,6834.00,3675,20230525,-12.65,2380,20230103,34.87,3675,-12.65,20230525,2380,34.87,20230103,3675,-12.65,20230525,2380,34.87,20230103,1.59,N,126560,500,551 억,,1322941,N,N,0,N,00,N
|
|
20231006,150642,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,65,2,2.06,496598930,154784,41.19,3150,3240,3150,4095,2205,3150,3208.34,2.45,25076,25076,3313,3231,3188,3106,3063,3210,3085,551,945,500,2330,5,1,110202945,3543,-66.98,0.47,12,0.14,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.59,N,126560,500,551 억,,1322185,N,N,0,N,00,N
|
|
20231006,140643,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,65,2,2.06,452769270,141127,37.55,3150,3240,3150,4095,2205,3150,3208.24,2.45,24454,24454,3313,3231,3188,3106,3063,3210,3085,551,945,500,2330,5,1,110202945,3543,-66.98,0.47,12,0.13,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.59,N,126560,500,551 억,,1321563,N,N,0,N,00,N
|
|
20231006,130635,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,65,2,2.06,410543480,127988,34.06,3150,3240,3150,4095,2205,3150,3207.67,2.45,23478,23471,3313,3231,3188,3106,3063,3210,3085,551,945,500,2330,5,1,110202945,3543,-66.98,0.47,12,0.12,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.59,N,126560,500,551 억,,1320587,N,N,0,N,00,N
|
|
20231006,120635,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3220,70,2,2.22,371255970,115742,30.80,3150,3240,3150,4095,2205,3150,3207.62,2.44,19952,19575,3313,3231,3188,3106,3063,3210,3085,551,945,500,2330,5,1,110202945,3549,-67.08,0.47,12,0.11,-48.00,6834.00,3675,20230525,-12.38,2380,20230103,35.29,3675,-12.38,20230525,2380,35.29,20230103,3675,-12.38,20230525,2380,35.29,20230103,1.59,N,126560,500,551 억,,1317061,N,N,0,N,00,N
|
|
20231006,110629,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,80,2,2.54,331436015,103333,27.50,3150,3240,3150,4095,2205,3150,3207.46,2.43,14420,14420,3313,3231,3188,3106,3063,3210,3085,551,945,500,2330,5,1,110202945,3560,-67.29,0.47,12,0.09,-48.00,6834.00,3675,20230525,-12.11,2380,20230103,35.71,3675,-12.11,20230525,2380,35.71,20230103,3675,-12.11,20230525,2380,35.71,20230103,1.59,N,126560,500,551 억,,1311529,N,N,0,N,00,N
|
|
20231006,100633,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,75,2,2.38,213523905,66713,17.75,3150,3240,3150,4095,2205,3150,3200.63,2.42,8382,8382,3313,3231,3188,3106,3063,3210,3085,551,945,500,2330,5,1,110202945,3554,-67.19,0.47,12,0.06,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.59,N,126560,500,551 억,,1305491,N,N,0,N,00,N
|
|
20231006,090629,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3175,25,2,0.79,46850005,14791,3.94,3150,3200,3150,4095,2205,3150,3167.47,2.40,298,298,3313,3231,3188,3106,3063,3210,3085,551,945,500,2330,5,1,110202945,3499,-66.15,0.46,12,0.01,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.59,N,126560,500,551 억,,1297407,N,N,0,N,00,N
|