162 lines
68 KiB
CSV
162 lines
68 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
|
|
20231229,160919,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3175,5,2,0.16,152141195,47842,17.16,3165,3195,3165,4120,2220,3170,3180.08,2.73,-9899,-10199,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3499,-66.15,0.46,12,0.04,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.06,N,126560,500,551 억,,1471807,N,N,56,N,00,N
|
|
20231229,150906,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3175,5,2,0.16,152141195,47842,17.16,3165,3195,3165,4120,2220,3170,3180.08,2.73,-9899,-10199,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3499,-66.15,0.46,12,0.04,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.06,N,126560,500,551 억,,1471807,N,N,56,N,00,N
|
|
20231229,140905,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3175,5,2,0.16,152141195,47842,17.16,3165,3195,3165,4120,2220,3170,3180.08,2.73,-9899,-10199,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3499,-66.15,0.46,12,0.04,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.06,N,126560,500,551 억,,1471807,N,N,56,N,00,N
|
|
20231229,130906,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3175,5,2,0.16,152141195,47842,17.16,3165,3195,3165,4120,2220,3170,3180.08,2.73,-9899,-10199,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3499,-66.15,0.46,12,0.04,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.06,N,126560,500,551 억,,1471807,N,N,56,N,00,N
|
|
20231229,120908,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3175,5,2,0.16,152141195,47842,17.16,3165,3195,3165,4120,2220,3170,3180.08,2.73,-9899,-10199,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3499,-66.15,0.46,12,0.04,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.06,N,126560,500,551 억,,1471807,N,N,56,N,00,N
|
|
20231229,110827,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3175,5,2,0.16,152141195,47842,17.16,3165,3195,3165,4120,2220,3170,3180.08,2.73,-9899,-10199,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3499,-66.15,0.46,12,0.04,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.06,N,126560,500,551 억,,1471807,N,N,56,N,00,N
|
|
20231229,100836,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3175,5,2,0.16,152141195,47842,17.16,3165,3195,3165,4120,2220,3170,3180.08,2.73,-9899,-10199,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3499,-66.15,0.46,12,0.04,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.06,N,126560,500,551 억,,1471807,N,N,56,N,00,N
|
|
20231229,090835,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3175,5,2,0.16,152141195,47842,17.16,3165,3195,3165,4120,2220,3170,3180.08,2.73,-9899,-10199,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3499,-66.15,0.46,12,0.04,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.06,N,126560,500,551 억,,1471807,N,N,56,N,00,N
|
|
20231228,160827,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3175,5,2,0.16,152141195,47842,17.16,3165,3195,3165,4120,2220,3170,3180.08,2.73,-9899,-10199,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3499,-66.15,0.46,12,0.04,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.06,N,126560,500,551 억,,1471807,N,N,56,N,00,N
|
|
20231228,150834,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3185,15,2,0.47,145170640,45648,16.37,3165,3195,3165,4120,2220,3170,3180.22,2.73,-9548,-9011,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3510,-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,-13.33,20230525,2380,33.82,20230103,1.06,N,126560,500,551 억,,1472158,N,N,15,N,00,N
|
|
20231228,140827,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3180,10,2,0.32,111767200,35146,12.61,3165,3195,3165,4120,2220,3170,3180.08,2.73,-9424,-9130,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3504,-66.25,0.47,12,0.03,-48.00,6834.00,3675,20230525,-13.47,2380,20230103,33.61,3675,-13.47,20230525,2380,33.61,20230103,3675,-13.47,20230525,2380,33.61,20230103,1.06,N,126560,500,551 억,,1472282,N,N,15,N,00,N
|
|
20231228,130826,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3175,5,2,0.16,84354905,26528,9.51,3165,3195,3165,4120,2220,3170,3179.84,2.73,-8282,-8245,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3499,-66.15,0.46,12,0.02,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.06,N,126560,500,551 억,,1473424,N,N,15,N,00,N
|
|
20231228,120829,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3175,5,2,0.16,53615715,16859,6.05,3165,3190,3165,4120,2220,3170,3180.24,2.73,-6341,-6341,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3499,-66.15,0.46,12,0.02,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.06,N,126560,500,551 억,,1475365,N,N,15,N,00,N
|
|
20231228,110831,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3180,10,2,0.32,39266275,12344,4.43,3165,3190,3165,4120,2220,3170,3181.00,2.74,-4269,-4269,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3504,-66.25,0.47,12,0.01,-48.00,6834.00,3675,20230525,-13.47,2380,20230103,33.61,3675,-13.47,20230525,2380,33.61,20230103,3675,-13.47,20230525,2380,33.61,20230103,1.06,N,126560,500,551 억,,1477437,N,N,15,N,00,N
|
|
20231228,100826,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3185,15,2,0.47,8786445,2764,0.99,3165,3185,3165,4120,2220,3170,3178.89,2.74,-1166,-1166,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3510,-66.35,0.47,12,0.00,-48.00,6834.00,3675,20230525,-13.33,2380,20230103,33.82,3675,-13.33,20230525,2380,33.82,20230103,3675,-13.33,20230525,2380,33.82,20230103,1.06,N,126560,500,551 억,,1480540,N,N,15,N,00,N
|
|
20231228,090832,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3175,5,2,0.16,1355860,428,0.15,3165,3185,3165,4120,2220,3170,3167.90,2.74,-49,-49,3310,3240,3205,3135,3100,3222,3117,551,950,500,2340,5,1,110202945,3499,-66.15,0.46,12,0.00,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.06,N,126560,500,551 억,,1481657,N,N,15,N,00,N
|
|
20231227,160820,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3170,-105,5,-3.21,889096600,277762,191.94,3240,3275,3170,4255,2295,3275,3200.93,2.74,-88503,-87821,3358,3316,3268,3226,3178,3292,3202,551,980,500,2420,5,1,110202945,3493,-66.04,0.46,12,0.25,-48.00,6834.00,3675,20230525,-13.74,2380,20230103,33.19,3675,-13.74,20230525,2380,33.19,20230103,3675,-13.74,20230525,2380,33.19,20230103,1.06,N,126560,500,551 억,,1481706,N,N,15,N,00,N
|
|
20231227,150832,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3175,-100,5,-3.05,785480350,245098,169.37,3240,3275,3175,4255,2295,3275,3204.76,2.75,-86440,-85767,3358,3316,3268,3226,3178,3292,3202,551,980,500,2420,5,1,110202945,3499,-66.15,0.46,12,0.22,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,3675,-13.61,20230525,2380,33.40,20230103,3675,-13.61,20230525,2380,33.40,20230103,1.06,N,126560,500,551 억,,1483769,N,N,0,N,00,N
|
|
20231227,140828,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3185,-90,5,-2.75,703874695,219422,151.63,3240,3275,3175,4255,2295,3275,3207.86,2.76,-78149,-77668,3358,3316,3268,3226,3178,3292,3202,551,980,500,2420,5,1,110202945,3510,-66.35,0.47,12,0.20,-48.00,6834.00,3675,20230525,-13.33,2380,20230103,33.82,3675,-13.33,20230525,2380,33.82,20230103,3675,-13.33,20230525,2380,33.82,20230103,1.06,N,126560,500,551 억,,1492060,N,N,0,N,00,N
|
|
20231227,130821,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3190,-85,5,-2.60,541656995,168497,116.44,3240,3275,3185,4255,2295,3275,3214.64,2.83,-42947,-42573,3358,3316,3268,3226,3178,3292,3202,551,980,500,2420,5,1,110202945,3515,-66.46,0.47,12,0.15,-48.00,6834.00,3675,20230525,-13.20,2380,20230103,34.03,3675,-13.20,20230525,2380,34.03,20230103,3675,-13.20,20230525,2380,34.03,20230103,1.06,N,126560,500,551 억,,1527262,N,N,0,N,00,N
|
|
20231227,120822,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3185,-90,5,-2.75,518842970,161342,111.49,3240,3275,3185,4255,2295,3275,3215.80,2.84,-38275,-37906,3358,3316,3268,3226,3178,3292,3202,551,980,500,2420,5,1,110202945,3510,-66.35,0.47,12,0.15,-48.00,6834.00,3675,20230525,-13.33,2380,20230103,33.82,3675,-13.33,20230525,2380,33.82,20230103,3675,-13.33,20230525,2380,33.82,20230103,1.06,N,126560,500,551 억,,1531934,N,N,0,N,00,N
|
|
20231227,110828,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3205,-70,5,-2.14,424487890,131766,91.05,3240,3275,3195,4255,2295,3275,3221.53,2.85,-30247,-29917,3358,3316,3268,3226,3178,3292,3202,551,980,500,2420,5,1,110202945,3532,-66.77,0.47,12,0.12,-48.00,6834.00,3675,20230525,-12.79,2380,20230103,34.66,3675,-12.79,20230525,2380,34.66,20230103,3675,-12.79,20230525,2380,34.66,20230103,1.06,N,126560,500,551 억,,1539962,N,N,0,N,00,N
|
|
20231227,100827,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3210,-65,5,-1.98,311068665,96366,66.59,3240,3275,3210,4255,2295,3275,3227.99,2.87,-21889,-21884,3358,3316,3268,3226,3178,3292,3202,551,980,500,2420,5,1,110202945,3538,-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,-12.65,20230525,2380,34.87,20230103,1.06,N,126560,500,551 억,,1548320,N,N,0,N,00,N
|
|
20231227,090830,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,-15,5,-0.46,15757895,4857,3.36,3240,3275,3240,4255,2295,3275,3244.37,2.91,3361,3363,3358,3316,3268,3226,3178,3292,3202,551,980,500,2420,5,1,110202945,3593,-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,-11.29,20230525,2380,36.97,20230103,1.06,N,126560,500,551 억,,1573570,N,N,0,N,00,N
|
|
20231226,160829,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3275,-25,5,-0.76,448521055,137367,111.04,3280,3310,3220,4290,2310,3300,3265.12,2.91,-15570,-15660,3383,3341,3298,3256,3213,3362,3277,551,990,500,2440,5,1,110202945,3609,-68.23,0.48,12,0.12,-48.00,6834.00,3675,20230525,-10.88,2380,20230103,37.61,3675,-10.88,20230525,2380,37.61,20230103,3675,-10.88,20230525,2380,37.61,20230103,1.06,N,126560,500,551 억,,1570209,N,N,0,N,00,N
|
|
20231226,150827,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,-50,5,-1.52,410395225,125633,101.56,3280,3310,3220,4290,2310,3300,3266.62,2.91,-13942,-14063,3383,3341,3298,3256,3213,3362,3277,551,990,500,2440,5,1,110202945,3582,-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,-11.56,20230525,2380,36.55,20230103,1.06,N,126560,500,551 억,,1571837,N,N,0,N,00,N
|
|
20231226,140829,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,-45,5,-1.36,371563365,113703,91.91,3280,3310,3220,4290,2310,3300,3267.84,2.91,-13656,-13726,3383,3341,3298,3256,3213,3362,3277,551,990,500,2440,5,1,110202945,3587,-67.81,0.48,12,0.10,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.06,N,126560,500,551 억,,1572123,N,N,0,N,00,N
|
|
20231226,130827,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3270,-30,5,-0.91,271260485,82916,67.03,3280,3310,3220,4290,2310,3300,3271.51,2.91,-13280,-13300,3383,3341,3298,3256,3213,3362,3277,551,990,500,2440,5,1,110202945,3604,-68.12,0.48,12,0.08,-48.00,6834.00,3675,20230525,-11.02,2380,20230103,37.39,3675,-11.02,20230525,2380,37.39,20230103,3675,-11.02,20230525,2380,37.39,20230103,1.06,N,126560,500,551 억,,1572499,N,N,0,N,00,N
|
|
20231226,120827,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3280,-20,5,-0.61,258170095,78912,63.79,3280,3310,3220,4290,2310,3300,3271.62,2.91,-13164,-13130,3383,3341,3298,3256,3213,3362,3277,551,990,500,2440,5,1,110202945,3615,-68.33,0.48,12,0.07,-48.00,6834.00,3675,20230525,-10.75,2380,20230103,37.82,3675,-10.75,20230525,2380,37.82,20230103,3675,-10.75,20230525,2380,37.82,20230103,1.06,N,126560,500,551 억,,1572615,N,N,0,N,00,N
|
|
20231226,110830,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3275,-25,5,-0.76,250283825,76502,61.84,3280,3310,3220,4290,2310,3300,3271.60,2.91,-13004,-12920,3383,3341,3298,3256,3213,3362,3277,551,990,500,2440,5,1,110202945,3609,-68.23,0.48,12,0.07,-48.00,6834.00,3675,20230525,-10.88,2380,20230103,37.61,3675,-10.88,20230525,2380,37.61,20230103,3675,-10.88,20230525,2380,37.61,20230103,1.06,N,126560,500,551 억,,1572775,N,N,0,N,00,N
|
|
20231226,100826,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3270,-30,5,-0.91,227217400,69457,56.15,3280,3310,3220,4290,2310,3300,3271.34,2.91,-14751,-14704,3383,3341,3298,3256,3213,3362,3277,551,990,500,2440,5,1,110202945,3604,-68.12,0.48,12,0.06,-48.00,6834.00,3675,20230525,-11.02,2380,20230103,37.39,3675,-11.02,20230525,2380,37.39,20230103,3675,-11.02,20230525,2380,37.39,20230103,1.06,N,126560,500,551 억,,1571028,N,N,0,N,00,N
|
|
20231226,090829,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3270,-30,5,-0.91,20036615,6135,4.96,3280,3285,3260,4290,2310,3300,3265.95,2.93,-1687,-1687,3383,3341,3298,3256,3213,3362,3277,551,990,500,2440,5,1,110202945,3604,-68.12,0.48,12,0.01,-48.00,6834.00,3675,20230525,-11.02,2380,20230103,37.39,3675,-11.02,20230525,2380,37.39,20230103,3675,-11.02,20230525,2380,37.39,20230103,1.06,N,126560,500,551 억,,1584092,N,N,0,N,00,N
|
|
20231222,160815,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3300,50,2,1.54,402405275,122097,100.82,3260,3340,3255,4225,2275,3250,3295.78,2.94,-31018,-31075,3296,3272,3261,3237,3226,3267,3232,551,975,500,2400,5,1,110202945,3637,-68.75,0.48,12,0.11,-48.00,6834.00,3675,20230525,-10.20,2380,20230103,38.66,3675,-10.20,20230525,2380,38.66,20230103,3675,-10.20,20230525,2380,38.66,20230103,1.05,N,126560,500,551 억,,1585779,N,N,0,N,00,N
|
|
20231222,150814,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3290,40,2,1.23,360667490,109407,90.34,3260,3340,3255,4225,2275,3250,3296.57,2.94,-30169,-30162,3296,3272,3261,3237,3226,3267,3232,551,975,500,2400,5,1,110202945,3626,-68.54,0.48,12,0.10,-48.00,6834.00,3675,20230525,-10.48,2380,20230103,38.24,3675,-10.48,20230525,2380,38.24,20230103,3675,-10.48,20230525,2380,38.24,20230103,1.05,N,126560,500,551 억,,1586628,N,N,0,N,00,N
|
|
20231222,140810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3305,55,2,1.69,322188305,97743,80.71,3260,3340,3255,4225,2275,3250,3296.28,2.94,-28426,-28419,3296,3272,3261,3237,3226,3267,3232,551,975,500,2400,5,1,110202945,3642,-68.85,0.48,12,0.09,-48.00,6834.00,3675,20230525,-10.07,2380,20230103,38.87,3675,-10.07,20230525,2380,38.87,20230103,3675,-10.07,20230525,2380,38.87,20230103,1.05,N,126560,500,551 억,,1588371,N,N,0,N,00,N
|
|
20231222,130813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3310,60,2,1.85,267834550,81255,67.10,3260,3340,3255,4225,2275,3250,3296.22,2.95,-25930,-25939,3296,3272,3261,3237,3226,3267,3232,551,975,500,2400,5,1,110202945,3648,-68.96,0.48,12,0.07,-48.00,6834.00,3675,20230525,-9.93,2380,20230103,39.08,3675,-9.93,20230525,2380,39.08,20230103,3675,-9.93,20230525,2380,39.08,20230103,1.05,N,126560,500,551 억,,1590867,N,N,0,N,00,N
|
|
20231222,120811,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3315,65,2,2.00,251962980,76458,63.13,3260,3340,3255,4225,2275,3250,3295.44,2.95,-24078,-24087,3296,3272,3261,3237,3226,3267,3232,551,975,500,2400,5,1,110202945,3653,-69.06,0.49,12,0.07,-48.00,6834.00,3675,20230525,-9.80,2380,20230103,39.29,3675,-9.80,20230525,2380,39.29,20230103,3675,-9.80,20230525,2380,39.29,20230103,1.05,N,126560,500,551 억,,1592719,N,N,0,N,00,N
|
|
20231222,110811,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3325,75,2,2.31,183095665,55633,45.94,3260,3340,3255,4225,2275,3250,3291.13,2.95,-22406,-22415,3296,3272,3261,3237,3226,3267,3232,551,975,500,2400,5,1,110202945,3664,-69.27,0.49,12,0.05,-48.00,6834.00,3675,20230525,-9.52,2380,20230103,39.71,3675,-9.52,20230525,2380,39.71,20230103,3675,-9.52,20230525,2380,39.71,20230103,1.05,N,126560,500,551 억,,1594391,N,N,0,N,00,N
|
|
20231222,100809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3300,50,2,1.54,94239620,28793,23.78,3260,3300,3255,4225,2275,3250,3273.00,2.97,-11768,-11777,3296,3272,3261,3237,3226,3267,3232,551,975,500,2400,5,1,110202945,3637,-68.75,0.48,12,0.03,-48.00,6834.00,3675,20230525,-10.20,2380,20230103,38.66,3675,-10.20,20230525,2380,38.66,20230103,3675,-10.20,20230525,2380,38.66,20230103,1.05,N,126560,500,551 억,,1605029,N,N,0,N,00,N
|
|
20231222,090811,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3280,30,2,0.92,11820230,3626,2.99,3260,3280,3255,4225,2275,3250,3259.85,2.99,-732,-724,3296,3272,3261,3237,3226,3267,3232,551,975,500,2400,5,1,110202945,3615,-68.33,0.48,12,0.00,-48.00,6834.00,3675,20230525,-10.75,2380,20230103,37.82,3675,-10.75,20230525,2380,37.82,20230103,3675,-10.75,20230525,2380,37.82,20230103,1.05,N,126560,500,551 억,,1616065,N,N,0,N,00,N
|
|
20231221,160806,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,-45,5,-1.37,394336850,120943,80.51,3285,3285,3250,4280,2310,3295,3260.53,2.99,478,-1585,3368,3331,3308,3271,3248,3320,3260,551,985,500,2430,5,1,110202945,3582,-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,-11.56,20230525,2380,36.55,20230103,1.04,N,126560,500,551 억,,1616797,N,N,0,N,00,N
|
|
20231221,150808,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3265,-30,5,-0.91,318788015,97726,65.05,3285,3285,3255,4280,2310,3295,3262.06,2.99,345,25,3368,3331,3308,3271,3248,3320,3260,551,985,500,2430,5,1,110202945,3598,-68.02,0.48,12,0.09,-48.00,6834.00,3675,20230525,-11.16,2380,20230103,37.18,3675,-11.16,20230525,2380,37.18,20230103,3675,-11.16,20230525,2380,37.18,20230103,1.04,N,126560,500,551 억,,1616664,N,N,0,N,00,N
|
|
20231221,140807,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3270,-25,5,-0.76,264105110,80966,53.90,3285,3285,3255,4280,2310,3295,3261.93,3.00,2042,2055,3368,3331,3308,3271,3248,3320,3260,551,985,500,2430,5,1,110202945,3604,-68.12,0.48,12,0.07,-48.00,6834.00,3675,20230525,-11.02,2380,20230103,37.39,3675,-11.02,20230525,2380,37.39,20230103,3675,-11.02,20230525,2380,37.39,20230103,1.04,N,126560,500,551 억,,1618361,N,N,0,N,00,N
|
|
20231221,130805,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,-35,5,-1.06,236887250,72617,48.34,3285,3285,3255,4280,2310,3295,3262.15,3.00,2042,2000,3368,3331,3308,3271,3248,3320,3260,551,985,500,2430,5,1,110202945,3593,-67.92,0.48,12,0.07,-48.00,6834.00,3675,20230525,-11.29,2380,20230103,36.97,3675,-11.29,20230525,2380,36.97,20230103,3675,-11.29,20230525,2380,36.97,20230103,1.04,N,126560,500,551 억,,1618361,N,N,0,N,00,N
|
|
20231221,120810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,-40,5,-1.21,193910775,59428,39.56,3285,3285,3255,4280,2310,3295,3262.95,3.00,2000,1950,3368,3331,3308,3271,3248,3320,3260,551,985,500,2430,5,1,110202945,3587,-67.81,0.48,12,0.05,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.04,N,126560,500,551 억,,1618319,N,N,0,N,00,N
|
|
20231221,110810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3265,-30,5,-0.91,158635190,48600,32.35,3285,3285,3255,4280,2310,3295,3264.10,3.00,2865,2865,3368,3331,3308,3271,3248,3320,3260,551,985,500,2430,5,1,110202945,3598,-68.02,0.48,12,0.04,-48.00,6834.00,3675,20230525,-11.16,2380,20230103,37.18,3675,-11.16,20230525,2380,37.18,20230103,3675,-11.16,20230525,2380,37.18,20230103,1.04,N,126560,500,551 억,,1619184,N,N,0,N,00,N
|
|
20231221,100807,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3275,-20,5,-0.61,77991350,23852,15.88,3285,3285,3260,4280,2310,3295,3269.80,3.00,5152,5098,3368,3331,3308,3271,3248,3320,3260,551,985,500,2430,5,1,110202945,3609,-68.23,0.48,12,0.02,-48.00,6834.00,3675,20230525,-10.88,2380,20230103,37.61,3675,-10.88,20230525,2380,37.61,20230103,3675,-10.88,20230525,2380,37.61,20230103,1.04,N,126560,500,551 억,,1621471,N,N,0,N,00,N
|
|
20231221,090808,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3270,-25,5,-0.76,19359085,5903,3.93,3285,3285,3270,4280,2310,3295,3279.53,2.99,-478,-478,3368,3331,3308,3271,3248,3320,3260,551,985,500,2430,5,1,110202945,3604,-68.12,0.48,12,0.01,-48.00,6834.00,3675,20230525,-11.02,2380,20230103,37.39,3675,-11.02,20230525,2380,37.39,20230103,3675,-11.02,20230525,2380,37.39,20230103,1.04,N,126560,500,551 억,,1615841,N,N,0,N,00,N
|
|
20231220,160810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3295,-25,5,-0.75,494334395,149567,120.25,3320,3345,3285,4315,2325,3320,3305.15,2.99,-1838,-1270,3426,3372,3341,3287,3256,3357,3272,551,995,500,2450,5,1,110202945,3631,-68.65,0.48,12,0.14,-48.00,6834.00,3675,20230525,-10.34,2380,20230103,38.45,3675,-10.34,20230525,2380,38.45,20230103,3675,-10.34,20230525,2380,38.45,20230103,1.03,N,126560,500,551 억,,1616319,N,N,0,N,00,N
|
|
20231220,150850,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3295,-25,5,-0.75,446146055,134927,108.48,3320,3345,3285,4315,2325,3320,3306.57,3.00,-808,198,3426,3372,3341,3287,3256,3357,3272,551,995,500,2450,5,1,110202945,3631,-68.65,0.48,12,0.12,-48.00,6834.00,3675,20230525,-10.34,2380,20230103,38.45,3675,-10.34,20230525,2380,38.45,20230103,3675,-10.34,20230525,2380,38.45,20230103,1.03,N,126560,500,551 억,,1617349,N,N,0,N,00,N
|
|
20231220,140901,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3310,-10,5,-0.30,321996825,97225,78.17,3320,3345,3290,4315,2325,3320,3311.87,2.99,-1300,-468,3426,3372,3341,3287,3256,3357,3272,551,995,500,2450,5,1,110202945,3648,-68.96,0.48,12,0.09,-48.00,6834.00,3675,20230525,-9.93,2380,20230103,39.08,3675,-9.93,20230525,2380,39.08,20230103,3675,-9.93,20230525,2380,39.08,20230103,1.03,N,126560,500,551 억,,1616857,N,N,0,N,00,N
|
|
20231220,130855,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3320,0,3,0.00,173090500,52158,41.93,3320,3345,3300,4315,2325,3320,3318.58,3.00,2063,1966,3426,3372,3341,3287,3256,3357,3272,551,995,500,2450,5,1,110202945,3659,-69.17,0.49,12,0.05,-48.00,6834.00,3675,20230525,-9.66,2380,20230103,39.50,3675,-9.66,20230525,2380,39.50,20230103,3675,-9.66,20230525,2380,39.50,20230103,1.03,N,126560,500,551 억,,1620220,N,N,0,N,00,N
|
|
20231220,120805,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3325,5,2,0.15,159773765,48146,38.71,3320,3345,3300,4315,2325,3320,3318.53,3.00,3013,2971,3426,3372,3341,3287,3256,3357,3272,551,995,500,2450,5,1,110202945,3664,-69.27,0.49,12,0.04,-48.00,6834.00,3675,20230525,-9.52,2380,20230103,39.71,3675,-9.52,20230525,2380,39.71,20230103,3675,-9.52,20230525,2380,39.71,20230103,1.03,N,126560,500,551 억,,1621170,N,N,0,N,00,N
|
|
20231220,110808,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3330,10,2,0.30,121142900,36511,29.35,3320,3345,3300,4315,2325,3320,3317.98,3.00,4317,4295,3426,3372,3341,3287,3256,3357,3272,551,995,500,2450,5,1,110202945,3670,-69.38,0.49,12,0.03,-48.00,6834.00,3675,20230525,-9.39,2380,20230103,39.92,3675,-9.39,20230525,2380,39.92,20230103,3675,-9.39,20230525,2380,39.92,20230103,1.03,N,126560,500,551 억,,1622474,N,N,0,N,00,N
|
|
20231220,100808,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3330,10,2,0.30,105736850,31881,25.63,3320,3345,3300,4315,2325,3320,3316.61,3.00,4023,3851,3426,3372,3341,3287,3256,3357,3272,551,995,500,2450,5,1,110202945,3670,-69.38,0.49,12,0.03,-48.00,6834.00,3675,20230525,-9.39,2380,20230103,39.92,3675,-9.39,20230525,2380,39.92,20230103,3675,-9.39,20230525,2380,39.92,20230103,1.03,N,126560,500,551 억,,1622180,N,N,0,N,00,N
|
|
20231220,090807,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3340,20,2,0.60,5289245,1592,1.28,3320,3345,3320,4315,2325,3320,3322.39,3.00,-132,-132,3426,3372,3341,3287,3256,3357,3272,551,995,500,2450,5,1,110202945,3681,-69.58,0.49,12,0.00,-48.00,6834.00,3675,20230525,-9.12,2380,20230103,40.34,3675,-9.12,20230525,2380,40.34,20230103,3675,-9.12,20230525,2380,40.34,20230103,1.03,N,126560,500,551 억,,1618025,N,N,0,N,00,N
|
|
20231219,160806,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3320,-75,5,-2.21,413581160,124068,97.32,3395,3395,3310,4410,2380,3395,3333.50,3.00,-16410,-18484,3461,3427,3386,3352,3311,3407,3332,551,1015,500,2510,5,1,110202945,3659,-69.17,0.49,12,0.11,-48.00,6834.00,3675,20230525,-9.66,2380,20230103,39.50,3675,-9.66,20230525,2380,39.50,20230103,3675,-9.66,20230525,2380,39.50,20230103,1.05,N,126560,500,551 억,,1618157,N,N,0,N,00,N
|
|
20231219,150810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3330,-65,5,-1.91,378446005,113502,89.04,3395,3395,3310,4410,2380,3395,3334.27,3.00,-14888,-14778,3461,3427,3386,3352,3311,3407,3332,551,1015,500,2510,5,1,110202945,3670,-69.38,0.49,12,0.10,-48.00,6834.00,3675,20230525,-9.39,2380,20230103,39.92,3675,-9.39,20230525,2380,39.92,20230103,3675,-9.39,20230525,2380,39.92,20230103,1.05,N,126560,500,551 억,,1619679,N,N,0,N,00,N
|
|
20231219,140805,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3335,-60,5,-1.77,272111075,81470,63.91,3395,3395,3330,4410,2380,3395,3340.02,3.00,-14425,-14283,3461,3427,3386,3352,3311,3407,3332,551,1015,500,2510,5,1,110202945,3675,-69.48,0.49,12,0.07,-48.00,6834.00,3675,20230525,-9.25,2380,20230103,40.13,3675,-9.25,20230525,2380,40.13,20230103,3675,-9.25,20230525,2380,40.13,20230103,1.05,N,126560,500,551 억,,1620142,N,N,0,N,00,N
|
|
20231219,130809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3335,-60,5,-1.77,160769405,48045,37.69,3395,3395,3330,4410,2380,3395,3346.23,3.01,-8261,-8165,3461,3427,3386,3352,3311,3407,3332,551,1015,500,2510,5,1,110202945,3675,-69.48,0.49,12,0.04,-48.00,6834.00,3675,20230525,-9.25,2380,20230103,40.13,3675,-9.25,20230525,2380,40.13,20230103,3675,-9.25,20230525,2380,40.13,20230103,1.05,N,126560,500,551 억,,1626306,N,N,0,N,00,N
|
|
20231219,120813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3330,-65,5,-1.91,152380825,45531,35.72,3395,3395,3330,4410,2380,3395,3346.75,3.01,-7786,-7640,3461,3427,3386,3352,3311,3407,3332,551,1015,500,2510,5,1,110202945,3670,-69.38,0.49,12,0.04,-48.00,6834.00,3675,20230525,-9.39,2380,20230103,39.92,3675,-9.39,20230525,2380,39.92,20230103,3675,-9.39,20230525,2380,39.92,20230103,1.05,N,126560,500,551 억,,1626781,N,N,0,N,00,N
|
|
20231219,110809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3350,-45,5,-1.33,81667475,24357,19.11,3395,3395,3335,4410,2380,3395,3352.94,3.01,-7249,-7209,3461,3427,3386,3352,3311,3407,3332,551,1015,500,2510,5,1,110202945,3692,-69.79,0.49,12,0.02,-48.00,6834.00,3675,20230525,-8.84,2380,20230103,40.76,3675,-8.84,20230525,2380,40.76,20230103,3675,-8.84,20230525,2380,40.76,20230103,1.05,N,126560,500,551 억,,1627318,N,N,0,N,00,N
|
|
20231219,100806,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3350,-45,5,-1.33,62565695,18655,14.63,3395,3395,3335,4410,2380,3395,3353.83,3.01,-7156,-7211,3461,3427,3386,3352,3311,3407,3332,551,1015,500,2510,5,1,110202945,3692,-69.79,0.49,12,0.02,-48.00,6834.00,3675,20230525,-8.84,2380,20230103,40.76,3675,-8.84,20230525,2380,40.76,20230103,3675,-8.84,20230525,2380,40.76,20230103,1.05,N,126560,500,551 억,,1627411,N,N,0,N,00,N
|
|
20231219,090803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3390,-5,5,-0.15,4259270,1256,0.99,3395,3395,3380,4410,2380,3395,3391.14,3.03,-894,-894,3461,3427,3386,3352,3311,3407,3332,551,1015,500,2510,5,1,110202945,3736,-70.62,0.50,12,0.00,-48.00,6834.00,3675,20230525,-7.76,2380,20230103,42.44,3675,-7.76,20230525,2380,42.44,20230103,3675,-7.76,20230525,2380,42.44,20230103,1.05,N,126560,500,551 억,,1633673,N,N,0,N,00,N
|
|
20231218,160803,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3395,-15,5,-0.44,425248085,126143,63.05,3400,3420,3345,4430,2390,3410,3371.12,3.03,2628,2819,3563,3486,3448,3371,3333,3467,3352,551,1020,500,2520,5,1,110202945,3741,-70.73,0.50,12,0.11,-48.00,6834.00,3675,20230525,-7.62,2380,20230103,42.65,3675,-7.62,20230525,2380,42.65,20230103,3675,-7.62,20230525,2380,42.65,20230103,1.05,N,126560,500,551 억,,1634567,N,N,0,N,00,N
|
|
20231218,150806,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3370,-40,5,-1.17,394296820,117011,58.49,3400,3420,3345,4430,2390,3410,3369.74,3.03,4840,4998,3563,3486,3448,3371,3333,3467,3352,551,1020,500,2520,5,1,110202945,3714,-70.21,0.49,12,0.11,-48.00,6834.00,3675,20230525,-8.30,2380,20230103,41.60,3675,-8.30,20230525,2380,41.60,20230103,3675,-8.30,20230525,2380,41.60,20230103,1.05,N,126560,500,551 억,,1636779,N,N,0,N,00,N
|
|
20231218,140801,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3345,-65,5,-1.91,331204245,98260,49.12,3400,3420,3345,4430,2390,3410,3370.69,3.03,5846,5591,3563,3486,3448,3371,3333,3467,3352,551,1020,500,2520,5,1,110202945,3686,-69.69,0.49,12,0.09,-48.00,6834.00,3675,20230525,-8.98,2380,20230103,40.55,3675,-8.98,20230525,2380,40.55,20230103,3675,-8.98,20230525,2380,40.55,20230103,1.05,N,126560,500,551 억,,1637785,N,N,0,N,00,N
|
|
20231218,130802,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3365,-45,5,-1.32,272642345,80783,40.38,3400,3420,3355,4430,2390,3410,3375.00,3.03,4230,4316,3563,3486,3448,3371,3333,3467,3352,551,1020,500,2520,5,1,110202945,3708,-70.10,0.49,12,0.07,-48.00,6834.00,3675,20230525,-8.44,2380,20230103,41.39,3675,-8.44,20230525,2380,41.39,20230103,3675,-8.44,20230525,2380,41.39,20230103,1.05,N,126560,500,551 억,,1636169,N,N,0,N,00,N
|
|
20231218,120757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3365,-45,5,-1.32,217158680,64291,32.14,3400,3420,3355,4430,2390,3410,3377.75,3.03,4877,4963,3563,3486,3448,3371,3333,3467,3352,551,1020,500,2520,5,1,110202945,3708,-70.10,0.49,12,0.06,-48.00,6834.00,3675,20230525,-8.44,2380,20230103,41.39,3675,-8.44,20230525,2380,41.39,20230103,3675,-8.44,20230525,2380,41.39,20230103,1.05,N,126560,500,551 억,,1636816,N,N,0,N,00,N
|
|
20231218,110800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3385,-25,5,-0.73,138773985,41036,20.51,3400,3420,3355,4430,2390,3410,3381.76,3.04,7186,7057,3563,3486,3448,3371,3333,3467,3352,551,1020,500,2520,5,1,110202945,3730,-70.52,0.50,12,0.04,-48.00,6834.00,3675,20230525,-7.89,2380,20230103,42.23,3675,-7.89,20230525,2380,42.23,20230103,3675,-7.89,20230525,2380,42.23,20230103,1.05,N,126560,500,551 억,,1639125,N,N,0,N,00,N
|
|
20231218,100758,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3395,-15,5,-0.44,100646340,29763,14.88,3400,3420,3355,4430,2390,3410,3381.59,3.04,9143,8744,3563,3486,3448,3371,3333,3467,3352,551,1020,500,2520,5,1,110202945,3741,-70.73,0.50,12,0.03,-48.00,6834.00,3675,20230525,-7.62,2380,20230103,42.65,3675,-7.62,20230525,2380,42.65,20230103,3675,-7.62,20230525,2380,42.65,20230103,1.05,N,126560,500,551 억,,1641082,N,N,0,N,00,N
|
|
20231218,090757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3420,10,2,0.29,24478465,7189,3.59,3400,3420,3385,4430,2390,3410,3404.99,3.03,3408,3292,3563,3486,3448,3371,3333,3467,3352,551,1020,500,2520,5,1,110202945,3769,-71.25,0.50,12,0.01,-48.00,6834.00,3675,20230525,-6.94,2380,20230103,43.70,3675,-6.94,20230525,2380,43.70,20230103,3675,-6.94,20230525,2380,43.70,20230103,1.05,N,126560,500,551 억,,1635347,N,N,0,N,00,N
|
|
20231215,160758,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3410,-100,5,-2.85,682693945,198019,92.54,3500,3525,3410,4560,2460,3510,3448.25,3.02,-13032,-13420,3620,3565,3510,3455,3400,3537,3427,551,1050,500,2590,5,1,110202945,3758,-71.04,0.50,12,0.18,-48.00,6834.00,3675,20230525,-7.21,2380,20230103,43.28,3675,-7.21,20230525,2380,43.28,20230103,3675,-7.21,20230525,2380,43.28,20230103,1.01,N,126560,500,551 억,,1631939,N,N,0,N,00,N
|
|
20231215,150802,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3430,-80,5,-2.28,585315425,169492,79.21,3500,3525,3430,4560,2460,3510,3453.35,3.02,-14501,-14277,3620,3565,3510,3455,3400,3537,3427,551,1050,500,2590,5,1,110202945,3780,-71.46,0.50,12,0.15,-48.00,6834.00,3675,20230525,-6.67,2380,20230103,44.12,3675,-6.67,20230525,2380,44.12,20230103,3675,-6.67,20230525,2380,44.12,20230103,1.01,N,126560,500,551 억,,1630470,N,N,0,N,00,N
|
|
20231215,140802,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3450,-60,5,-1.71,469661800,135857,63.49,3500,3525,3440,4560,2460,3510,3457.03,3.04,-3300,-3251,3620,3565,3510,3455,3400,3537,3427,551,1050,500,2590,5,1,110202945,3802,-71.88,0.50,12,0.12,-48.00,6834.00,3675,20230525,-6.12,2380,20230103,44.96,3675,-6.12,20230525,2380,44.96,20230103,3675,-6.12,20230525,2380,44.96,20230103,1.01,N,126560,500,551 억,,1641671,N,N,0,N,00,N
|
|
20231215,130755,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3445,-65,5,-1.85,442603665,128016,59.82,3500,3525,3440,4560,2460,3510,3457.41,3.04,-1587,-1216,3620,3565,3510,3455,3400,3537,3427,551,1050,500,2590,5,1,110202945,3796,-71.77,0.50,12,0.12,-48.00,6834.00,3675,20230525,-6.26,2380,20230103,44.75,3675,-6.26,20230525,2380,44.75,20230103,3675,-6.26,20230525,2380,44.75,20230103,1.01,N,126560,500,551 억,,1643384,N,N,0,N,00,N
|
|
20231215,120757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3450,-60,5,-1.71,407508035,117833,55.07,3500,3525,3440,4560,2460,3510,3458.35,3.04,-1413,-1039,3620,3565,3510,3455,3400,3537,3427,551,1050,500,2590,5,1,110202945,3802,-71.88,0.50,12,0.11,-48.00,6834.00,3675,20230525,-6.12,2380,20230103,44.96,3675,-6.12,20230525,2380,44.96,20230103,3675,-6.12,20230525,2380,44.96,20230103,1.01,N,126560,500,551 억,,1643558,N,N,0,N,00,N
|
|
20231215,110752,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3450,-60,5,-1.71,327473705,94628,44.22,3500,3525,3440,4560,2460,3510,3460.64,3.04,-2632,-2554,3620,3565,3510,3455,3400,3537,3427,551,1050,500,2590,5,1,110202945,3802,-71.88,0.50,12,0.09,-48.00,6834.00,3675,20230525,-6.12,2380,20230103,44.96,3675,-6.12,20230525,2380,44.96,20230103,3675,-6.12,20230525,2380,44.96,20230103,1.01,N,126560,500,551 억,,1642339,N,N,0,N,00,N
|
|
20231215,100757,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3470,-40,5,-1.14,148656660,42852,20.03,3500,3525,3460,4560,2460,3510,3469.07,3.05,-216,-214,3620,3565,3510,3455,3400,3537,3427,551,1050,500,2590,5,1,110202945,3824,-72.29,0.51,12,0.04,-48.00,6834.00,3675,20230525,-5.58,2380,20230103,45.80,3675,-5.58,20230525,2380,45.80,20230103,3675,-5.58,20230525,2380,45.80,20230103,1.01,N,126560,500,551 억,,1644755,N,N,0,N,00,N
|
|
20231215,090800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3480,-30,5,-0.85,3143065,900,0.42,3500,3525,3480,4560,2460,3510,3492.20,3.05,-29,-29,3620,3565,3510,3455,3400,3537,3427,551,1050,500,2590,5,1,110202945,3835,-72.50,0.51,12,0.00,-48.00,6834.00,3675,20230525,-5.31,2380,20230103,46.22,3675,-5.31,20230525,2380,46.22,20230103,3675,-5.31,20230525,2380,46.22,20230103,1.01,N,126560,500,551 억,,1644942,N,N,0,N,00,N
|
|
20231214,160754,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3510,10,2,0.29,748491705,213886,40.46,3540,3565,3455,4550,2450,3500,3499.49,3.04,6035,5178,3706,3602,3516,3412,3326,3655,3465,551,1050,500,2590,5,1,110202945,3868,-73.12,0.51,12,0.19,-48.00,6834.00,3675,20230525,-4.49,2380,20230103,47.48,3675,-4.49,20230525,2380,47.48,20230103,3675,-4.49,20230525,2380,47.48,20230103,0.96,N,126560,500,551 억,,1644046,N,N,0,N,00,N
|
|
20231214,150821,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3485,-15,5,-0.43,702672395,200775,37.98,3540,3565,3455,4550,2450,3500,3499.80,3.04,3603,3038,3706,3602,3516,3412,3326,3655,3465,551,1050,500,2590,5,1,110202945,3841,-72.60,0.51,12,0.18,-48.00,6834.00,3675,20230525,-5.17,2380,20230103,46.43,3675,-5.17,20230525,2380,46.43,20230103,3675,-5.17,20230525,2380,46.43,20230103,0.96,N,126560,500,551 억,,1641614,N,N,0,N,00,N
|
|
20231214,140801,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3520,20,2,0.57,651037880,186018,35.19,3540,3565,3455,4550,2450,3500,3499.86,3.03,720,-279,3706,3602,3516,3412,3326,3655,3465,551,1050,500,2590,5,1,110202945,3879,-73.33,0.52,12,0.17,-48.00,6834.00,3675,20230525,-4.22,2380,20230103,47.90,3675,-4.22,20230525,2380,47.90,20230103,3675,-4.22,20230525,2380,47.90,20230103,0.96,N,126560,500,551 억,,1638731,N,N,0,N,00,N
|
|
20231214,130819,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3485,-15,5,-0.43,562608315,160837,30.42,3540,3565,3455,4550,2450,3500,3498.00,3.01,-11060,-11647,3706,3602,3516,3412,3326,3655,3465,551,1050,500,2590,5,1,110202945,3841,-72.60,0.51,12,0.15,-48.00,6834.00,3675,20230525,-5.17,2380,20230103,46.43,3675,-5.17,20230525,2380,46.43,20230103,3675,-5.17,20230525,2380,46.43,20230103,0.96,N,126560,500,551 억,,1626951,N,N,0,N,00,N
|
|
20231214,120830,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3475,-25,5,-0.71,502711555,143634,27.17,3540,3565,3455,4550,2450,3500,3499.95,3.01,-14226,-14649,3706,3602,3516,3412,3326,3655,3465,551,1050,500,2590,5,1,110202945,3830,-72.40,0.51,12,0.13,-48.00,6834.00,3675,20230525,-5.44,2380,20230103,46.01,3675,-5.44,20230525,2380,46.01,20230103,3675,-5.44,20230525,2380,46.01,20230103,0.96,N,126560,500,551 억,,1623785,N,N,0,N,00,N
|
|
20231214,110800,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3485,-15,5,-0.43,467276635,133461,25.24,3540,3565,3455,4550,2450,3500,3501.22,3.00,-15644,-15811,3706,3602,3516,3412,3326,3655,3465,551,1050,500,2590,5,1,110202945,3841,-72.60,0.51,12,0.12,-48.00,6834.00,3675,20230525,-5.17,2380,20230103,46.43,3675,-5.17,20230525,2380,46.43,20230103,3675,-5.17,20230525,2380,46.43,20230103,0.96,N,126560,500,551 억,,1622367,N,N,0,N,00,N
|
|
20231214,100747,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3495,-5,5,-0.14,305317905,86796,16.42,3540,3565,3485,4550,2450,3500,3517.65,2.99,-22001,-22001,3706,3602,3516,3412,3326,3655,3465,551,1050,500,2590,5,1,110202945,3852,-72.81,0.51,12,0.08,-48.00,6834.00,3675,20230525,-4.90,2380,20230103,46.85,3675,-4.90,20230525,2380,46.85,20230103,3675,-4.90,20230525,2380,46.85,20230103,0.96,N,126560,500,551 억,,1616010,N,N,0,N,00,N
|
|
20231214,090727,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3525,25,2,0.71,64215805,18199,3.44,3540,3540,3505,4550,2450,3500,3528.53,3.04,3981,4688,3706,3602,3516,3412,3326,3655,3465,551,1050,500,2590,5,1,110202945,3885,-73.44,0.52,12,0.02,-48.00,6834.00,3675,20230525,-4.08,2380,20230103,48.11,3675,-4.08,20230525,2380,48.11,20230103,3675,-4.08,20230525,2380,48.11,20230103,0.96,N,126560,500,551 억,,1641992,N,N,0,N,00,N
|
|
20231213,160752,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3500,70,2,2.04,1863898755,527557,71.89,3455,3620,3430,4455,2405,3430,3533.08,3.03,31951,26925,3600,3515,3420,3335,3240,3557,3377,551,1025,500,2530,5,1,110202945,3857,-72.92,0.51,12,0.48,-48.00,6834.00,3675,20230525,-4.76,2380,20230103,47.06,3675,-4.76,20230525,2380,47.06,20230103,3675,-4.76,20230525,2380,47.06,20230103,0.95,N,126560,500,551 억,,1638011,N,N,0,N,00,N
|
|
20231213,150809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3505,75,2,2.19,1786850090,505571,68.90,3455,3620,3430,4455,2405,3430,3534.32,3.03,31763,26607,3600,3515,3420,3335,3240,3557,3377,551,1025,500,2530,5,1,110202945,3863,-73.02,0.51,12,0.46,-48.00,6834.00,3675,20230525,-4.63,2380,20230103,47.27,3675,-4.63,20230525,2380,47.27,20230103,3675,-4.63,20230525,2380,47.27,20230103,0.95,N,126560,500,551 억,,1637823,N,N,0,N,00,N
|
|
20231213,140808,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3515,85,2,2.48,1725950055,488218,66.53,3455,3620,3430,4455,2405,3430,3535.21,3.03,28992,23893,3600,3515,3420,3335,3240,3557,3377,551,1025,500,2530,5,1,110202945,3874,-73.23,0.51,12,0.44,-48.00,6834.00,3675,20230525,-4.35,2380,20230103,47.69,3675,-4.35,20230525,2380,47.69,20230103,3675,-4.35,20230525,2380,47.69,20230103,0.95,N,126560,500,551 억,,1635052,N,N,0,N,00,N
|
|
20231213,130810,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3515,85,2,2.48,1572733030,444484,60.57,3455,3620,3430,4455,2405,3430,3538.34,3.01,19079,12598,3600,3515,3420,3335,3240,3557,3377,551,1025,500,2530,5,1,110202945,3874,-73.23,0.51,12,0.40,-48.00,6834.00,3675,20230525,-4.35,2380,20230103,47.69,3675,-4.35,20230525,2380,47.69,20230103,3675,-4.35,20230525,2380,47.69,20230103,0.95,N,126560,500,551 억,,1625139,N,N,0,N,00,N
|
|
20231213,120807,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3525,95,2,2.77,1449757920,409550,55.81,3455,3620,3430,4455,2405,3430,3539.88,2.99,8355,1895,3600,3515,3420,3335,3240,3557,3377,551,1025,500,2530,5,1,110202945,3885,-73.44,0.52,12,0.37,-48.00,6834.00,3675,20230525,-4.08,2380,20230103,48.11,3675,-4.08,20230525,2380,48.11,20230103,3675,-4.08,20230525,2380,48.11,20230103,0.95,N,126560,500,551 억,,1614415,N,N,0,N,00,N
|
|
20231213,110809,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3560,130,2,3.79,1188052660,335508,45.72,3455,3620,3430,4455,2405,3430,3541.06,2.96,-5077,-11909,3600,3515,3420,3335,3240,3557,3377,551,1025,500,2530,5,1,110202945,3923,-74.17,0.52,12,0.30,-48.00,6834.00,3675,20230525,-3.13,2380,20230103,49.58,3675,-3.13,20230525,2380,49.58,20230103,3675,-3.13,20230525,2380,49.58,20230103,0.95,N,126560,500,551 억,,1600983,N,N,0,N,00,N
|
|
20231213,100813,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3475,45,2,1.31,295023890,85204,11.61,3455,3510,3430,4455,2405,3430,3462.56,2.96,-8049,-13443,3600,3515,3420,3335,3240,3557,3377,551,1025,500,2530,5,1,110202945,3830,-72.40,0.51,12,0.08,-48.00,6834.00,3675,20230525,-5.44,2380,20230103,46.01,3675,-5.44,20230525,2380,46.01,20230103,3675,-5.44,20230525,2380,46.01,20230103,0.95,N,126560,500,551 억,,1598011,N,N,0,N,00,N
|
|
20231213,090801,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3450,20,2,0.58,43532665,12610,1.72,3455,3460,3445,4455,2405,3430,3452.25,2.97,-1128,-3448,3600,3515,3420,3335,3240,3557,3377,551,1025,500,2530,5,1,110202945,3802,-71.88,0.50,12,0.01,-48.00,6834.00,3675,20230525,-6.12,2380,20230103,44.96,3675,-6.12,20230525,2380,44.96,20230103,3675,-6.12,20230525,2380,44.96,20230103,0.95,N,126560,500,551 억,,1604932,N,N,0,N,00,N
|
|
20231212,160735,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3430,135,2,4.10,2524237760,733492,680.42,3325,3505,3325,4280,2310,3295,3441.40,2.97,56119,62279,3355,3325,3305,3275,3255,3340,3290,551,985,500,2430,5,1,110202945,3780,-71.46,0.50,12,0.67,-48.00,6834.00,3675,20230525,-6.67,2380,20230103,44.12,3675,-6.67,20230525,2380,44.12,20230103,3675,-6.67,20230525,2380,44.12,20230103,0.94,N,126560,500,551 억,,1603776,N,N,0,N,00,N
|
|
20231212,150743,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3435,140,2,4.25,2428718170,705631,654.57,3325,3505,3325,4280,2310,3295,3441.91,2.97,54237,57881,3355,3325,3305,3275,3255,3340,3290,551,985,500,2430,5,1,110202945,3785,-71.56,0.50,12,0.64,-48.00,6834.00,3675,20230525,-6.53,2380,20230103,44.33,3675,-6.53,20230525,2380,44.33,20230103,3675,-6.53,20230525,2380,44.33,20230103,0.94,N,126560,500,551 억,,1601894,N,N,0,N,00,N
|
|
20231212,140703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3440,145,2,4.40,2286007260,664217,616.16,3325,3505,3325,4280,2310,3295,3441.66,2.96,52389,52389,3355,3325,3305,3275,3255,3340,3290,551,985,500,2430,5,1,110202945,3791,-71.67,0.50,12,0.60,-48.00,6834.00,3675,20230525,-6.39,2380,20230103,44.54,3675,-6.39,20230525,2380,44.54,20230103,3675,-6.39,20230525,2380,44.54,20230103,0.94,N,126560,500,551 억,,1600046,N,N,0,N,00,N
|
|
20231212,130703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3475,180,2,5.46,2172067985,631158,585.49,3325,3505,3325,4280,2310,3295,3441.40,2.95,47202,47079,3355,3325,3305,3275,3255,3340,3290,551,985,500,2430,5,1,110202945,3830,-72.40,0.51,12,0.57,-48.00,6834.00,3675,20230525,-5.44,2380,20230103,46.01,3675,-5.44,20230525,2380,46.01,20230103,3675,-5.44,20230525,2380,46.01,20230103,0.94,N,126560,500,551 억,,1594859,N,N,0,N,00,N
|
|
20231212,120657,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3445,150,2,4.55,1832969520,532534,494.00,3325,3505,3325,4280,2310,3295,3441.98,2.94,40549,40511,3355,3325,3305,3275,3255,3340,3290,551,985,500,2430,5,1,110202945,3796,-71.77,0.50,12,0.48,-48.00,6834.00,3675,20230525,-6.26,2380,20230103,44.75,3675,-6.26,20230525,2380,44.75,20230103,3675,-6.26,20230525,2380,44.75,20230103,0.94,N,126560,500,551 억,,1588206,N,N,0,N,00,N
|
|
20231212,110708,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3425,130,2,3.95,1636947660,475602,441.19,3325,3505,3325,4280,2310,3295,3441.84,2.94,38332,38332,3355,3325,3305,3275,3255,3340,3290,551,985,500,2430,5,1,110202945,3774,-71.35,0.50,12,0.43,-48.00,6834.00,3675,20230525,-6.80,2380,20230103,43.91,3675,-6.80,20230525,2380,43.91,20230103,3675,-6.80,20230525,2380,43.91,20230103,0.94,N,126560,500,551 억,,1585989,N,N,0,N,00,N
|
|
20231212,100736,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3490,195,2,5.92,1237978870,359805,333.77,3325,3505,3325,4280,2310,3295,3440.69,2.90,15808,15603,3355,3325,3305,3275,3255,3340,3290,551,985,500,2430,5,1,110202945,3846,-72.71,0.51,12,0.33,-48.00,6834.00,3675,20230525,-5.03,2380,20230103,46.64,3675,-5.03,20230525,2380,46.64,20230103,3675,-5.03,20230525,2380,46.64,20230103,0.94,N,126560,500,551 억,,1563465,N,N,0,N,00,N
|
|
20231212,090735,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3335,40,2,1.21,25371970,7603,7.05,3325,3340,3325,4280,2310,3295,3337.10,2.86,-1700,-1700,3355,3325,3305,3275,3255,3340,3290,551,985,500,2430,5,1,110202945,3675,-69.48,0.49,12,0.01,-48.00,6834.00,3675,20230525,-9.25,2380,20230103,40.13,3675,-9.25,20230525,2380,40.13,20230103,3675,-9.25,20230525,2380,40.13,20230103,0.94,N,126560,500,551 억,,1545957,N,N,0,N,00,N
|
|
20231211,160738,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3295,-5,5,-0.15,356020685,107537,36.49,3290,3335,3285,4290,2310,3300,3310.68,2.87,7172,7173,3356,3327,3291,3262,3226,3342,3277,551,990,500,2440,5,1,110202945,3631,-68.65,0.48,12,0.10,-48.00,6834.00,3675,20230525,-10.34,2380,20230103,38.45,3675,-10.34,20230525,2380,38.45,20230103,3675,-10.34,20230525,2380,38.45,20230103,0.95,N,126560,500,551 억,,1547657,N,N,0,N,00,N
|
|
20231211,150736,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3305,5,2,0.15,317159230,95758,32.50,3290,3335,3285,4290,2310,3300,3312.09,2.87,8142,7060,3356,3327,3291,3262,3226,3342,3277,551,990,500,2440,5,1,110202945,3642,-68.85,0.48,12,0.09,-48.00,6834.00,3675,20230525,-10.07,2380,20230103,38.87,3675,-10.07,20230525,2380,38.87,20230103,3675,-10.07,20230525,2380,38.87,20230103,0.95,N,126560,500,551 억,,1548627,N,N,0,N,00,N
|
|
20231211,140735,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3305,5,2,0.15,305886550,92350,31.34,3290,3335,3285,4290,2310,3300,3312.25,2.86,6252,6253,3356,3327,3291,3262,3226,3342,3277,551,990,500,2440,5,1,110202945,3642,-68.85,0.48,12,0.08,-48.00,6834.00,3675,20230525,-10.07,2380,20230103,38.87,3675,-10.07,20230525,2380,38.87,20230103,3675,-10.07,20230525,2380,38.87,20230103,0.95,N,126560,500,551 억,,1546737,N,N,0,N,00,N
|
|
20231211,130736,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3300,0,3,0.00,297632320,89850,30.49,3290,3335,3285,4290,2310,3300,3312.55,2.86,5980,5795,3356,3327,3291,3262,3226,3342,3277,551,990,500,2440,5,1,110202945,3637,-68.75,0.48,12,0.08,-48.00,6834.00,3675,20230525,-10.20,2380,20230103,38.66,3675,-10.20,20230525,2380,38.66,20230103,3675,-10.20,20230525,2380,38.66,20230103,0.95,N,126560,500,551 억,,1546465,N,N,0,N,00,N
|
|
20231211,120736,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3300,0,3,0.00,278693955,84114,28.54,3290,3335,3285,4290,2310,3300,3313.29,2.86,4823,4814,3356,3327,3291,3262,3226,3342,3277,551,990,500,2440,5,1,110202945,3637,-68.75,0.48,12,0.08,-48.00,6834.00,3675,20230525,-10.20,2380,20230103,38.66,3675,-10.20,20230525,2380,38.66,20230103,3675,-10.20,20230525,2380,38.66,20230103,0.95,N,126560,500,551 억,,1545308,N,N,0,N,00,N
|
|
20231211,110733,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3315,15,2,0.45,225317665,67944,23.06,3290,3335,3285,4290,2310,3300,3316.23,2.86,3173,1899,3356,3327,3291,3262,3226,3342,3277,551,990,500,2440,5,1,110202945,3653,-69.06,0.49,12,0.06,-48.00,6834.00,3675,20230525,-9.80,2380,20230103,39.29,3675,-9.80,20230525,2380,39.29,20230103,3675,-9.80,20230525,2380,39.29,20230103,0.95,N,126560,500,551 억,,1543658,N,N,0,N,00,N
|
|
20231211,100731,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3330,30,2,0.91,161837315,48874,16.59,3290,3335,3285,4290,2310,3300,3311.32,2.85,-1988,-1987,3356,3327,3291,3262,3226,3342,3277,551,990,500,2440,5,1,110202945,3670,-69.38,0.49,12,0.04,-48.00,6834.00,3675,20230525,-9.39,2380,20230103,39.92,3675,-9.39,20230525,2380,39.92,20230103,3675,-9.39,20230525,2380,39.92,20230103,0.95,N,126560,500,551 억,,1538497,N,N,0,N,00,N
|
|
20231211,090732,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3290,-10,5,-0.30,14688955,4463,1.51,3290,3300,3285,4290,2310,3300,3291.27,2.85,889,890,3356,3327,3291,3262,3226,3342,3277,551,990,500,2440,5,1,110202945,3626,-68.54,0.48,12,0.00,-48.00,6834.00,3675,20230525,-10.48,2380,20230103,38.24,3675,-10.48,20230525,2380,38.24,20230103,3675,-10.48,20230525,2380,38.24,20230103,0.95,N,126560,500,551 억,,1541374,N,N,0,N,00,N
|
|
20231208,160723,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3300,40,2,1.23,969714410,294612,285.92,3260,3320,3255,4235,2285,3260,3291.49,2.85,44232,45117,3290,3275,3255,3240,3220,3265,3230,551,975,500,2410,5,1,110202945,3637,-68.75,0.48,12,0.27,-48.00,6834.00,3675,20230525,-10.20,2380,20230103,38.66,3675,-10.20,20230525,2380,38.66,20230103,3675,-10.20,20230525,2380,38.66,20230103,0.96,N,126560,500,551 억,,1540485,N,N,11,N,00,N
|
|
20231208,150727,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3300,40,2,1.23,957195990,290817,282.24,3260,3320,3255,4235,2285,3260,3291.40,2.85,43837,44722,3290,3275,3255,3240,3220,3265,3230,551,975,500,2410,5,1,110202945,3637,-68.75,0.48,12,0.26,-48.00,6834.00,3675,20230525,-10.20,2380,20230103,38.66,3675,-10.20,20230525,2380,38.66,20230103,3675,-10.20,20230525,2380,38.66,20230103,0.96,N,126560,500,551 억,,1540090,N,N,11,N,00,N
|
|
20231208,140726,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3300,40,2,1.23,936333435,284479,276.09,3260,3320,3255,4235,2285,3260,3291.40,2.85,43152,43963,3290,3275,3255,3240,3220,3265,3230,551,975,500,2410,5,1,110202945,3637,-68.75,0.48,12,0.26,-48.00,6834.00,3675,20230525,-10.20,2380,20230103,38.66,3675,-10.20,20230525,2380,38.66,20230103,3675,-10.20,20230525,2380,38.66,20230103,0.96,N,126560,500,551 억,,1539405,N,N,11,N,00,N
|
|
20231208,130725,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3295,35,2,1.07,864998150,262834,255.08,3260,3320,3255,4235,2285,3260,3291.04,2.84,39766,40496,3290,3275,3255,3240,3220,3265,3230,551,975,500,2410,5,1,110202945,3631,-68.65,0.48,12,0.24,-48.00,6834.00,3675,20230525,-10.34,2380,20230103,38.45,3675,-10.34,20230525,2380,38.45,20230103,3675,-10.34,20230525,2380,38.45,20230103,0.96,N,126560,500,551 억,,1536019,N,N,11,N,00,N
|
|
20231208,120722,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3300,40,2,1.23,826584240,251177,243.77,3260,3320,3255,4235,2285,3260,3290.84,2.84,36479,37094,3290,3275,3255,3240,3220,3265,3230,551,975,500,2410,5,1,110202945,3637,-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,-10.20,20230525,2380,38.66,20230103,0.96,N,126560,500,551 억,,1532732,N,N,11,N,00,N
|
|
20231208,110720,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3305,45,2,1.38,706526850,214800,208.46,3260,3320,3255,4235,2285,3260,3289.23,2.83,33787,34316,3290,3275,3255,3240,3220,3265,3230,551,975,500,2410,5,1,110202945,3642,-68.85,0.48,12,0.19,-48.00,6834.00,3675,20230525,-10.07,2380,20230103,38.87,3675,-10.07,20230525,2380,38.87,20230103,3675,-10.07,20230525,2380,38.87,20230103,0.96,N,126560,500,551 억,,1530040,N,N,11,N,00,N
|
|
20231208,100729,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3305,45,2,1.38,506178225,154247,149.70,3260,3310,3255,4235,2285,3260,3281.61,2.80,13969,14461,3290,3275,3255,3240,3220,3265,3230,551,975,500,2410,5,1,110202945,3642,-68.85,0.48,12,0.14,-48.00,6834.00,3675,20230525,-10.07,2380,20230103,38.87,3675,-10.07,20230525,2380,38.87,20230103,3675,-10.07,20230525,2380,38.87,20230103,0.96,N,126560,500,551 억,,1510222,N,N,11,N,00,N
|
|
20231208,090719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,0,3,0.00,130602975,40060,38.88,3260,3280,3260,4235,2285,3260,3260.18,2.77,690,557,3290,3275,3255,3240,3220,3265,3230,551,975,500,2410,5,1,110202945,3593,-67.92,0.48,12,0.04,-48.00,6834.00,3675,20230525,-11.29,2380,20230103,36.97,3675,-11.29,20230525,2380,36.97,20230103,3675,-11.29,20230525,2380,36.97,20230103,0.96,N,126560,500,551 억,,1496943,N,N,11,N,00,N
|
|
20231207,160722,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,-10,5,-0.31,335034130,103037,68.56,3270,3270,3235,4250,2290,3270,3251.59,2.77,1225,-2367,3306,3287,3251,3232,3196,3297,3242,551,980,500,2410,5,1,110202945,3593,-67.92,0.48,12,0.09,-48.00,6834.00,3675,20230525,-11.29,2380,20230103,36.97,3675,-11.29,20230525,2380,36.97,20230103,3675,-11.29,20230525,2380,36.97,20230103,1.10,N,126560,500,551 억,,1496253,N,N,11,N,00,N
|
|
20231207,150723,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3265,-5,5,-0.15,324402210,99775,66.39,3270,3270,3235,4250,2290,3270,3251.34,2.77,1336,-2256,3306,3287,3251,3232,3196,3297,3242,551,980,500,2410,5,1,110202945,3598,-68.02,0.48,12,0.09,-48.00,6834.00,3675,20230525,-11.16,2380,20230103,37.18,3675,-11.16,20230525,2380,37.18,20230103,3675,-11.16,20230525,2380,37.18,20230103,1.10,N,126560,500,551 억,,1496364,N,N,69,N,00,N
|
|
20231207,140719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,-10,5,-0.31,291931355,89819,59.76,3270,3270,3235,4250,2290,3270,3250.22,2.77,83,-3509,3306,3287,3251,3232,3196,3297,3242,551,980,500,2410,5,1,110202945,3593,-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,-11.29,20230525,2380,36.97,20230103,1.10,N,126560,500,551 억,,1495111,N,N,69,N,00,N
|
|
20231207,130719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,-25,5,-0.76,130508650,40235,26.77,3270,3270,3235,4250,2290,3270,3243.66,2.77,-1288,-4151,3306,3287,3251,3232,3196,3297,3242,551,980,500,2410,5,1,110202945,3576,-67.60,0.47,12,0.04,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.10,N,126560,500,551 억,,1493740,N,N,69,N,00,N
|
|
20231207,120721,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,-25,5,-0.76,84869685,26154,17.40,3270,3270,3235,4250,2290,3270,3245.00,2.77,-837,-2753,3306,3287,3251,3232,3196,3297,3242,551,980,500,2410,5,1,110202945,3576,-67.60,0.47,12,0.02,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.10,N,126560,500,551 억,,1494191,N,N,69,N,00,N
|
|
20231207,110716,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,-25,5,-0.76,76326250,23522,15.65,3270,3270,3235,4250,2290,3270,3244.89,2.77,-669,-1473,3306,3287,3251,3232,3196,3297,3242,551,980,500,2410,5,1,110202945,3576,-67.60,0.47,12,0.02,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.10,N,126560,500,551 억,,1494359,N,N,69,N,00,N
|
|
20231207,100715,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,-20,5,-0.61,50416070,15521,10.33,3270,3270,3240,4250,2290,3270,3248.25,2.77,428,-190,3306,3287,3251,3232,3196,3297,3242,551,980,500,2410,5,1,110202945,3582,-67.71,0.48,12,0.01,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.10,N,126560,500,551 억,,1495456,N,N,69,N,00,N
|
|
20231207,090721,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3265,-5,5,-0.15,11704090,3594,2.39,3270,3270,3255,4250,2290,3270,3256.56,2.77,1356,1356,3306,3287,3251,3232,3196,3297,3242,551,980,500,2410,5,1,110202945,3598,-68.02,0.48,12,0.00,-48.00,6834.00,3675,20230525,-11.16,2380,20230103,37.18,3675,-11.16,20230525,2380,37.18,20230103,3675,-11.16,20230525,2380,37.18,20230103,1.10,N,126560,500,551 억,,1496384,N,N,69,N,00,N
|
|
20231206,160711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3270,20,2,0.62,485606475,149122,26.21,3260,3270,3215,4225,2275,3250,3256.38,2.77,3048,-27,3300,3275,3245,3220,3190,3287,3232,551,975,500,2400,5,1,110202945,3604,-68.12,0.48,12,0.14,-48.00,6834.00,3675,20230525,-11.02,2380,20230103,37.39,3675,-11.02,20230525,2380,37.39,20230103,3675,-11.02,20230525,2380,37.39,20230103,1.10,N,126560,500,551 억,,1496146,N,N,69,N,00,N
|
|
20231206,150722,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3265,15,2,0.46,444742155,136597,24.01,3260,3270,3215,4225,2275,3250,3255.87,2.77,1484,-934,3300,3275,3245,3220,3190,3287,3232,551,975,500,2400,5,1,110202945,3598,-68.02,0.48,12,0.12,-48.00,6834.00,3675,20230525,-11.16,2380,20230103,37.18,3675,-11.16,20230525,2380,37.18,20230103,3675,-11.16,20230525,2380,37.18,20230103,1.10,N,126560,500,551 억,,1494582,N,N,8,N,00,N
|
|
20231206,140720,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,10,2,0.31,340304350,104597,18.38,3260,3270,3215,4225,2275,3250,3253.48,2.76,-3598,-6562,3300,3275,3245,3220,3190,3287,3232,551,975,500,2400,5,1,110202945,3593,-67.92,0.48,12,0.09,-48.00,6834.00,3675,20230525,-11.29,2380,20230103,36.97,3675,-11.29,20230525,2380,36.97,20230103,3675,-11.29,20230525,2380,36.97,20230103,1.10,N,126560,500,551 억,,1489500,N,N,8,N,00,N
|
|
20231206,130712,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,10,2,0.31,314778245,96779,17.01,3260,3265,3215,4225,2275,3250,3252.55,2.76,-2663,-5810,3300,3275,3245,3220,3190,3287,3232,551,975,500,2400,5,1,110202945,3593,-67.92,0.48,12,0.09,-48.00,6834.00,3675,20230525,-11.29,2380,20230103,36.97,3675,-11.29,20230525,2380,36.97,20230103,3675,-11.29,20230525,2380,36.97,20230103,1.10,N,126560,500,551 억,,1490435,N,N,8,N,00,N
|
|
20231206,120709,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,5,2,0.15,236832600,72879,12.81,3260,3265,3215,4225,2275,3250,3249.67,2.75,-6770,-8308,3300,3275,3245,3220,3190,3287,3232,551,975,500,2400,5,1,110202945,3587,-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,-11.43,20230525,2380,36.76,20230103,1.10,N,126560,500,551 억,,1486328,N,N,8,N,00,N
|
|
20231206,110722,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3245,-5,5,-0.15,166487655,51307,9.02,3260,3260,3215,4225,2275,3250,3244.93,2.75,-5708,-6374,3300,3275,3245,3220,3190,3287,3232,551,975,500,2400,5,1,110202945,3576,-67.60,0.47,12,0.05,-48.00,6834.00,3675,20230525,-11.70,2380,20230103,36.34,3675,-11.70,20230525,2380,36.34,20230103,3675,-11.70,20230525,2380,36.34,20230103,1.10,N,126560,500,551 억,,1487390,N,N,8,N,00,N
|
|
20231206,100713,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,0,3,0.00,141807640,43717,7.68,3260,3260,3215,4225,2275,3250,3243.76,2.75,-5456,-5514,3300,3275,3245,3220,3190,3287,3232,551,975,500,2400,5,1,110202945,3582,-67.71,0.48,12,0.04,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.10,N,126560,500,551 억,,1487642,N,N,8,N,00,N
|
|
20231206,090716,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,-25,5,-0.77,43212830,13395,2.35,3260,3260,3215,4225,2275,3250,3226.04,2.76,-442,-422,3300,3275,3245,3220,3190,3287,3232,551,975,500,2400,5,1,110202945,3554,-67.19,0.47,12,0.01,-48.00,6834.00,3675,20230525,-12.24,2380,20230103,35.50,3675,-12.24,20230525,2380,35.50,20230103,3675,-12.24,20230525,2380,35.50,20230103,1.10,N,126560,500,551 억,,1492656,N,N,8,N,00,N
|
|
20231205,160719,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,20,2,0.62,1840118535,565727,648.14,3220,3270,3215,4195,2265,3230,3252.66,2.77,-20254,-9748,3266,3247,3236,3217,3206,3242,3212,551,965,500,2390,5,1,110202945,3582,-67.71,0.48,12,0.51,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.07,N,126560,500,551 억,,1493098,N,N,8,N,00,N
|
|
20231205,150714,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,20,2,0.62,1497004120,460172,527.21,3220,3270,3215,4195,2265,3230,3253.14,2.77,-17297,-7479,3266,3247,3236,3217,3206,3242,3212,551,965,500,2390,5,1,110202945,3582,-67.71,0.48,12,0.42,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.07,N,126560,500,551 억,,1496055,N,N,9,N,00,N
|
|
20231205,140715,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,20,2,0.62,989400925,303957,348.24,3220,3270,3215,4195,2265,3230,3255.07,2.78,-12795,-5202,3266,3247,3236,3217,3206,3242,3212,551,965,500,2390,5,1,110202945,3582,-67.71,0.48,12,0.28,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.07,N,126560,500,551 억,,1500557,N,N,9,N,00,N
|
|
20231205,130713,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,25,2,0.77,560604925,172351,197.46,3220,3270,3215,4195,2265,3230,3252.69,2.77,-15748,-9215,3266,3247,3236,3217,3206,3242,3212,551,965,500,2390,5,1,110202945,3587,-67.81,0.48,12,0.16,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.07,N,126560,500,551 억,,1497604,N,N,9,N,00,N
|
|
20231205,120709,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,10,2,0.31,398471655,122507,140.35,3220,3270,3215,4195,2265,3230,3252.64,2.78,-13205,-8499,3266,3247,3236,3217,3206,3242,3212,551,965,500,2390,5,1,110202945,3571,-67.50,0.47,12,0.11,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.07,N,126560,500,551 억,,1500147,N,N,9,N,00,N
|
|
20231205,110709,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,25,2,0.77,304798320,93731,107.39,3220,3270,3215,4195,2265,3230,3251.84,2.78,-12162,-9238,3266,3247,3236,3217,3206,3242,3212,551,965,500,2390,5,1,110202945,3587,-67.81,0.48,12,0.09,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.07,N,126560,500,551 억,,1501190,N,N,9,N,00,N
|
|
20231205,100714,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3250,20,2,0.62,226493385,69693,79.85,3220,3265,3215,4195,2265,3230,3249.87,2.78,-10780,-9765,3266,3247,3236,3217,3206,3242,3212,551,965,500,2390,5,1,110202945,3582,-67.71,0.48,12,0.06,-48.00,6834.00,3675,20230525,-11.56,2380,20230103,36.55,3675,-11.56,20230525,2380,36.55,20230103,3675,-11.56,20230525,2380,36.55,20230103,1.07,N,126560,500,551 억,,1502572,N,N,9,N,00,N
|
|
20231205,090709,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3215,-15,5,-0.46,16836505,5234,6.00,3220,3220,3215,4195,2265,3230,3216.76,2.80,252,252,3266,3247,3236,3217,3206,3242,3212,551,965,500,2390,5,1,110202945,3543,-66.98,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.52,2380,20230103,35.08,3675,-12.52,20230525,2380,35.08,20230103,3675,-12.52,20230525,2380,35.08,20230103,1.07,N,126560,500,551 억,,1513604,N,N,9,N,00,N
|
|
20231204,160706,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,-30,5,-0.92,282085915,87275,27.67,3255,3255,3225,4235,2285,3260,3232.15,2.80,-23560,-20118,3360,3310,3265,3215,3170,3335,3240,551,975,500,2410,5,1,110202945,3560,-67.29,0.47,12,0.08,-48.00,6834.00,3675,20230525,-12.11,2380,20230103,35.71,3675,-12.11,20230525,2380,35.71,20230103,3675,-12.11,20230525,2380,35.71,20230103,1.09,N,126560,500,551 억,,1513352,N,N,9,N,00,N
|
|
20231204,150710,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3225,-35,5,-1.07,220265975,68131,21.60,3255,3255,3225,4235,2285,3260,3232.98,2.81,-17283,-14453,3360,3310,3265,3215,3170,3335,3240,551,975,500,2410,5,1,110202945,3554,-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,-12.24,20230525,2380,35.50,20230103,1.09,N,126560,500,551 억,,1519629,N,N,0,N,00,N
|
|
20231204,140704,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,-20,5,-0.61,182262100,56369,17.87,3255,3255,3225,4235,2285,3260,3233.37,2.82,-13919,-12466,3360,3310,3265,3215,3170,3335,3240,551,975,500,2410,5,1,110202945,3571,-67.50,0.47,12,0.05,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.09,N,126560,500,551 억,,1522993,N,N,0,N,00,N
|
|
20231204,130704,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,-25,5,-0.77,134098880,41479,13.15,3255,3255,3225,4235,2285,3260,3232.93,2.83,-10698,-10725,3360,3310,3265,3215,3170,3335,3240,551,975,500,2410,5,1,110202945,3565,-67.40,0.47,12,0.04,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.09,N,126560,500,551 억,,1526214,N,N,0,N,00,N
|
|
20231204,120704,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3240,-20,5,-0.61,127931205,39572,12.55,3255,3255,3225,4235,2285,3260,3232.87,2.83,-10411,-10438,3360,3310,3265,3215,3170,3335,3240,551,975,500,2410,5,1,110202945,3571,-67.50,0.47,12,0.04,-48.00,6834.00,3675,20230525,-11.84,2380,20230103,36.13,3675,-11.84,20230525,2380,36.13,20230103,3675,-11.84,20230525,2380,36.13,20230103,1.09,N,126560,500,551 억,,1526501,N,N,0,N,00,N
|
|
20231204,110706,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,-30,5,-0.92,110846980,34291,10.87,3255,3255,3225,4235,2285,3260,3232.54,2.83,-9630,-9657,3360,3310,3265,3215,3170,3335,3240,551,975,500,2410,5,1,110202945,3560,-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,-12.11,20230525,2380,35.71,20230103,1.09,N,126560,500,551 억,,1527282,N,N,0,N,00,N
|
|
20231204,100706,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,-30,5,-0.92,37581765,11609,3.68,3255,3255,3230,4235,2285,3260,3237.30,2.84,-1862,-1889,3360,3310,3265,3215,3170,3335,3240,551,975,500,2410,5,1,110202945,3560,-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,-12.11,20230525,2380,35.71,20230103,1.09,N,126560,500,551 억,,1535050,N,N,0,N,00,N
|
|
20231204,090705,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,-25,5,-0.77,4372395,1349,0.43,3255,3255,3235,4235,2285,3260,3241.21,2.85,99,72,3360,3310,3265,3215,3170,3335,3240,551,975,500,2410,5,1,110202945,3565,-67.40,0.47,12,0.00,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.09,N,126560,500,551 억,,1537011,N,N,0,N,00,N
|
|
20231201,160705,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,35,2,1.09,1024885505,314430,162.22,3220,3315,3220,4190,2260,3225,3259.50,2.85,51422,17967,3285,3255,3230,3200,3175,3242,3187,551,965,500,2380,5,1,110202945,3593,-67.92,0.48,12,0.29,-48.00,6834.00,3675,20230525,-11.29,2380,20230103,36.97,3675,-11.29,20230525,2380,36.97,20230103,3675,-11.29,20230525,2380,36.97,20230103,1.10,N,126560,500,551 억,,1536912,N,N,0,N,00,N
|
|
20231201,150703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,30,2,0.93,983161355,301603,155.60,3220,3315,3220,4190,2260,3225,3259.79,2.84,50604,17089,3285,3255,3230,3200,3175,3242,3187,551,965,500,2380,5,1,110202945,3587,-67.81,0.48,12,0.27,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.10,N,126560,500,551 억,,1536094,N,N,0,N,00,N
|
|
20231201,140704,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3255,30,2,0.93,960820925,294730,152.05,3220,3315,3220,4190,2260,3225,3260.00,2.84,50689,16754,3285,3255,3230,3200,3175,3242,3187,551,965,500,2380,5,1,110202945,3587,-67.81,0.48,12,0.27,-48.00,6834.00,3675,20230525,-11.43,2380,20230103,36.76,3675,-11.43,20230525,2380,36.76,20230103,3675,-11.43,20230525,2380,36.76,20230103,1.10,N,126560,500,551 억,,1536179,N,N,0,N,00,N
|
|
20231201,130706,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3235,10,2,0.31,859433865,263520,135.95,3220,3315,3220,4190,2260,3225,3261.36,2.85,51052,17537,3285,3255,3230,3200,3175,3242,3187,551,965,500,2380,5,1,110202945,3565,-67.40,0.47,12,0.24,-48.00,6834.00,3675,20230525,-11.97,2380,20230103,35.92,3675,-11.97,20230525,2380,35.92,20230103,3675,-11.97,20230525,2380,35.92,20230103,1.10,N,126560,500,551 억,,1536542,N,N,0,N,00,N
|
|
20231201,120710,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,35,2,1.09,716687885,219368,113.17,3220,3315,3220,4190,2260,3225,3267.06,2.83,40741,40095,3285,3255,3230,3200,3175,3242,3187,551,965,500,2380,5,1,110202945,3593,-67.92,0.48,12,0.20,-48.00,6834.00,3675,20230525,-11.29,2380,20230103,36.97,3675,-11.29,20230525,2380,36.97,20230103,3675,-11.29,20230525,2380,36.97,20230103,1.10,N,126560,500,551 억,,1526231,N,N,0,N,00,N
|
|
20231201,110706,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3260,35,2,1.09,650299155,198950,102.64,3220,3315,3220,4190,2260,3225,3268.66,2.82,38672,37318,3285,3255,3230,3200,3175,3242,3187,551,965,500,2380,5,1,110202945,3593,-67.92,0.48,12,0.18,-48.00,6834.00,3675,20230525,-11.29,2380,20230103,36.97,3675,-11.29,20230525,2380,36.97,20230103,3675,-11.29,20230525,2380,36.97,20230103,1.10,N,126560,500,551 억,,1524162,N,N,0,N,00,N
|
|
20231201,100711,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3280,55,2,1.71,345373105,106128,54.75,3220,3290,3220,4190,2260,3225,3254.31,2.78,13442,13267,3285,3255,3230,3200,3175,3242,3187,551,965,500,2380,5,1,110202945,3615,-68.33,0.48,12,0.10,-48.00,6834.00,3675,20230525,-10.75,2380,20230103,37.82,3675,-10.75,20230525,2380,37.82,20230103,3675,-10.75,20230525,2380,37.82,20230103,1.10,N,126560,500,551 억,,1498932,N,N,0,N,00,N
|
|
20231201,090703,55,40.00,KOSPI,,통신업,N,N,N,Y,40,N,3230,5,2,0.16,7654080,2377,1.23,3220,3230,3220,4190,2260,3225,3220.06,2.75,1036,628,3285,3255,3230,3200,3175,3242,3187,551,965,500,2380,5,1,110202945,3560,-67.29,0.47,12,0.00,-48.00,6834.00,3675,20230525,-12.11,2380,20230103,35.71,3675,-12.11,20230525,2380,35.71,20230103,3675,-12.11,20230525,2380,35.71,20230103,1.10,N,126560,500,551 억,,1486526,N,N,0,N,00,N
|