118 lines
50 KiB
CSV
118 lines
50 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
|
|
20240123,120831,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3070,25,2,0.82,182394965,60119,25.37,3035,3090,3015,3955,2135,3045,3033.90,2.28,-5427,-5360,3301,3172,3071,2942,2841,3237,3007,551,910,500,2250,5,1,110202945,3383,-63.96,0.45,12,0.05,-48.00,6834.00,3675,20230525,-16.46,2530,20230727,21.34,3220,-4.66,20240102,2920,5.14,20240117,3675,-16.46,20230525,2530,21.34,20230727,1.01,N,126560,500,551 억,,1230085,N,N,69,N,00,N
|
|
20240123,110828,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3060,15,2,0.49,156154160,51539,21.75,3035,3090,3015,3955,2135,3045,3029.83,2.28,-2959,-2945,3301,3172,3071,2942,2841,3237,3007,551,910,500,2250,5,1,110202945,3372,-63.75,0.45,12,0.05,-48.00,6834.00,3675,20230525,-16.73,2530,20230727,20.95,3220,-4.97,20240102,2920,4.79,20240117,3675,-16.73,20230525,2530,20.95,20230727,1.01,N,126560,500,551 억,,1232553,N,N,69,N,00,N
|
|
20240123,100828,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3040,-5,5,-0.16,88414545,29167,12.31,3035,3090,3015,3955,2135,3045,3031.32,2.28,-4753,-4816,3301,3172,3071,2942,2841,3237,3007,551,910,500,2250,5,1,110202945,3350,-63.33,0.44,12,0.03,-48.00,6834.00,3675,20230525,-17.28,2530,20230727,20.16,3220,-5.59,20240102,2920,4.11,20240117,3675,-17.28,20230525,2530,20.16,20230727,1.01,N,126560,500,551 억,,1230759,N,N,69,N,00,N
|
|
20240123,090829,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3040,-5,5,-0.16,21260445,6975,2.94,3035,3090,3025,3955,2135,3045,3048.09,2.28,-5736,-5799,3301,3172,3071,2942,2841,3237,3007,551,910,500,2250,5,1,110202945,3350,-63.33,0.44,12,0.01,-48.00,6834.00,3675,20230525,-17.28,2530,20230727,20.16,3220,-5.59,20240102,2920,4.11,20240117,3675,-17.28,20230525,2530,20.16,20230727,1.01,N,126560,500,551 억,,1229776,N,N,69,N,00,N
|
|
20240119,160823,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2990,15,2,0.50,125756875,42161,64.53,2970,3010,2965,3865,2085,2975,2982.75,2.32,-20618,-20558,3015,2995,2965,2945,2915,3005,2955,551,890,500,2200,5,1,110202945,3295,-62.29,0.44,12,0.04,-48.00,6834.00,3675,20230525,-18.64,2530,20230727,18.18,3220,-7.14,20240102,2920,2.40,20240117,3675,-18.64,20230525,2530,18.18,20230727,1.02,N,126560,500,551 억,,1253175,N,N,38,N,00,N
|
|
20240119,150825,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2970,-5,5,-0.17,113910100,38187,58.45,2970,3010,2965,3865,2085,2975,2982.95,2.32,-19270,-19207,3015,2995,2965,2945,2915,3005,2955,551,890,500,2200,5,1,110202945,3273,-61.88,0.43,12,0.03,-48.00,6834.00,3675,20230525,-19.18,2530,20230727,17.39,3220,-7.76,20240102,2920,1.71,20240117,3675,-19.18,20230525,2530,17.39,20230727,1.02,N,126560,500,551 억,,1254523,N,N,12,N,00,N
|
|
20240119,140824,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2970,-5,5,-0.17,98602585,33032,50.56,2970,3010,2965,3865,2085,2975,2985.06,2.33,-15427,-15364,3015,2995,2965,2945,2915,3005,2955,551,890,500,2200,5,1,110202945,3273,-61.88,0.43,12,0.03,-48.00,6834.00,3675,20230525,-19.18,2530,20230727,17.39,3220,-7.76,20240102,2920,1.71,20240117,3675,-19.18,20230525,2530,17.39,20230727,1.02,N,126560,500,551 억,,1258366,N,N,12,N,00,N
|
|
20240119,130824,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2980,5,2,0.17,88843920,29747,45.53,2970,3010,2965,3865,2085,2975,2986.65,2.34,-12315,-12263,3015,2995,2965,2945,2915,3005,2955,551,890,500,2200,5,1,110202945,3284,-62.08,0.44,12,0.03,-48.00,6834.00,3675,20230525,-18.91,2530,20230727,17.79,3220,-7.45,20240102,2920,2.05,20240117,3675,-18.91,20230525,2530,17.79,20230727,1.02,N,126560,500,551 억,,1261478,N,N,12,N,00,N
|
|
20240119,120827,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2985,10,2,0.34,70729010,23658,36.21,2970,3010,2965,3865,2085,2975,2989.64,2.35,-6506,-6466,3015,2995,2965,2945,2915,3005,2955,551,890,500,2200,5,1,110202945,3290,-62.19,0.44,12,0.02,-48.00,6834.00,3675,20230525,-18.78,2530,20230727,17.98,3220,-7.30,20240102,2920,2.23,20240117,3675,-18.78,20230525,2530,17.98,20230727,1.02,N,126560,500,551 억,,1267287,N,N,12,N,00,N
|
|
20240119,110826,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2990,15,2,0.50,55391020,18512,28.33,2970,3010,2965,3865,2085,2975,2992.17,2.36,-1604,-1576,3015,2995,2965,2945,2915,3005,2955,551,890,500,2200,5,1,110202945,3295,-62.29,0.44,12,0.02,-48.00,6834.00,3675,20230525,-18.64,2530,20230727,18.18,3220,-7.14,20240102,2920,2.40,20240117,3675,-18.64,20230525,2530,18.18,20230727,1.02,N,126560,500,551 억,,1272189,N,N,12,N,00,N
|
|
20240119,100830,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3000,25,2,0.84,43387495,14498,22.19,2970,3010,2965,3865,2085,2975,2992.65,2.36,269,284,3015,2995,2965,2945,2915,3005,2955,551,890,500,2200,5,1,110202945,3306,-62.50,0.44,12,0.01,-48.00,6834.00,3675,20230525,-18.37,2530,20230727,18.58,3220,-6.83,20240102,2920,2.74,20240117,3675,-18.37,20230525,2530,18.58,20230727,1.02,N,126560,500,551 억,,1274062,N,N,12,N,00,N
|
|
20240119,090824,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2965,-10,5,-0.34,3766265,1268,1.94,2970,2980,2965,3865,2085,2975,2970.24,2.36,-15,-92,3015,2995,2965,2945,2915,3005,2955,551,890,500,2200,5,1,110202945,3268,-61.77,0.43,12,0.00,-48.00,6834.00,3675,20230525,-19.32,2530,20230727,17.19,3220,-7.92,20240102,2920,1.54,20240117,3675,-19.32,20230525,2530,17.19,20230727,1.02,N,126560,500,551 억,,1273778,N,N,12,N,00,N
|
|
20240118,160821,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2975,15,2,0.51,191977610,64961,35.33,2935,2985,2935,3845,2075,2960,2955.27,2.36,-11148,-11138,3053,3006,2963,2916,2873,2985,2895,551,885,500,2190,5,1,110202945,3279,-61.98,0.44,12,0.06,-48.00,6834.00,3675,20230525,-19.05,2530,20230727,17.59,3220,-7.61,20240102,2920,1.88,20240117,3675,-19.05,20230525,2530,17.59,20230727,1.02,N,126560,500,551 억,,1273793,N,N,12,N,00,N
|
|
20240118,150823,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2970,10,2,0.34,159498840,54040,29.39,2935,2985,2935,3845,2075,2960,2951.50,2.37,-5976,-5623,3053,3006,2963,2916,2873,2985,2895,551,885,500,2190,5,1,110202945,3273,-61.88,0.43,12,0.05,-48.00,6834.00,3675,20230525,-19.18,2530,20230727,17.39,3220,-7.76,20240102,2920,1.71,20240117,3675,-19.18,20230525,2530,17.39,20230727,1.02,N,126560,500,551 억,,1278965,N,N,8,N,00,N
|
|
20240118,140823,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2940,-20,5,-0.68,145908825,49452,26.89,2935,2985,2935,3845,2075,2960,2950.51,2.37,-4732,-4379,3053,3006,2963,2916,2873,2985,2895,551,885,500,2190,5,1,110202945,3240,-61.25,0.43,12,0.04,-48.00,6834.00,3675,20230525,-20.00,2530,20230727,16.21,3220,-8.70,20240102,2920,0.68,20240117,3675,-20.00,20230525,2530,16.21,20230727,1.02,N,126560,500,551 억,,1280209,N,N,8,N,00,N
|
|
20240118,130821,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2970,10,2,0.34,121356215,41141,22.37,2935,2985,2935,3845,2075,2960,2949.76,2.39,3138,3418,3053,3006,2963,2916,2873,2985,2895,551,885,500,2190,5,1,110202945,3273,-61.88,0.43,12,0.04,-48.00,6834.00,3675,20230525,-19.18,2530,20230727,17.39,3220,-7.76,20240102,2920,1.71,20240117,3675,-19.18,20230525,2530,17.39,20230727,1.02,N,126560,500,551 억,,1288079,N,N,8,N,00,N
|
|
20240118,120824,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2980,20,2,0.68,118352400,40128,21.82,2935,2985,2935,3845,2075,2960,2949.37,2.39,3410,3690,3053,3006,2963,2916,2873,2985,2895,551,885,500,2190,5,1,110202945,3284,-62.08,0.44,12,0.04,-48.00,6834.00,3675,20230525,-18.91,2530,20230727,17.79,3220,-7.45,20240102,2920,2.05,20240117,3675,-18.91,20230525,2530,17.79,20230727,1.02,N,126560,500,551 억,,1288351,N,N,8,N,00,N
|
|
20240118,110824,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2955,-5,5,-0.17,100183040,34007,18.49,2935,2980,2935,3845,2075,2960,2945.95,2.39,4211,4491,3053,3006,2963,2916,2873,2985,2895,551,885,500,2190,5,1,110202945,3256,-61.56,0.43,12,0.03,-48.00,6834.00,3675,20230525,-19.59,2530,20230727,16.80,3220,-8.23,20240102,2920,1.20,20240117,3675,-19.59,20230525,2530,16.80,20230727,1.02,N,126560,500,551 억,,1289152,N,N,8,N,00,N
|
|
20240118,100820,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2965,5,2,0.17,70030470,23817,12.95,2935,2970,2935,3845,2075,2960,2940.36,2.39,8170,8678,3053,3006,2963,2916,2873,2985,2895,551,885,500,2190,5,1,110202945,3268,-61.77,0.43,12,0.02,-48.00,6834.00,3675,20230525,-19.32,2530,20230727,17.19,3220,-7.92,20240102,2920,1.54,20240117,3675,-19.32,20230525,2530,17.19,20230727,1.02,N,126560,500,551 억,,1293111,N,N,8,N,00,N
|
|
20240118,090821,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2950,-10,5,-0.34,31415360,10697,5.82,2935,2960,2935,3845,2075,2960,2936.84,2.38,1593,1937,3053,3006,2963,2916,2873,2985,2895,551,885,500,2190,5,1,110202945,3251,-61.46,0.43,12,0.01,-48.00,6834.00,3675,20230525,-19.73,2530,20230727,16.60,3220,-8.39,20240102,2920,1.03,20240117,3675,-19.73,20230525,2530,16.60,20230727,1.02,N,126560,500,551 억,,1286534,N,N,8,N,00,N
|
|
20240117,160819,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2960,-65,5,-2.15,542055680,183066,175.85,3005,3010,2920,3930,2120,3025,2960.99,2.38,-9929,-9614,3108,3066,3033,2991,2958,3050,2975,551,905,500,2230,5,1,110202945,3262,-61.67,0.43,12,0.17,-48.00,6834.00,3675,20230525,-19.46,2530,20230727,17.00,3220,-8.07,20240102,2920,1.37,20240117,3675,-19.46,20230525,2530,17.00,20230727,1.02,N,126560,500,551 억,,1284941,N,N,8,N,00,N
|
|
20240117,150822,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2940,-85,5,-2.81,485041785,163649,157.20,3005,3010,2940,3930,2120,3025,2963.92,2.38,-10471,-10153,3108,3066,3033,2991,2958,3050,2975,551,905,500,2230,5,1,110202945,3240,-61.25,0.43,12,0.15,-48.00,6834.00,3675,20230525,-20.00,2530,20230727,16.21,3220,-8.70,20240102,2940,0.00,20240117,3675,-20.00,20230525,2530,16.21,20230727,1.02,N,126560,500,551 억,,1284399,N,N,177,N,00,N
|
|
20240117,140820,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2950,-75,5,-2.48,443477060,149545,143.65,3005,3010,2940,3930,2120,3025,2965.51,2.39,-6614,-5091,3108,3066,3033,2991,2958,3050,2975,551,905,500,2230,5,1,110202945,3251,-61.46,0.43,12,0.14,-48.00,6834.00,3675,20230525,-19.73,2530,20230727,16.60,3220,-8.39,20240102,2940,0.34,20240117,3675,-19.73,20230525,2530,16.60,20230727,1.02,N,126560,500,551 억,,1288256,N,N,177,N,00,N
|
|
20240117,130820,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2955,-70,5,-2.31,432255145,145732,139.99,3005,3010,2940,3930,2120,3025,2966.10,2.39,-6014,-4531,3108,3066,3033,2991,2958,3050,2975,551,905,500,2230,5,1,110202945,3256,-61.56,0.43,12,0.13,-48.00,6834.00,3675,20230525,-19.59,2530,20230727,16.80,3220,-8.23,20240102,2940,0.51,20240117,3675,-19.59,20230525,2530,16.80,20230727,1.02,N,126560,500,551 억,,1288856,N,N,177,N,00,N
|
|
20240117,120822,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2950,-75,5,-2.48,375367950,126426,121.44,3005,3010,2950,3930,2120,3025,2969.07,2.39,-4792,-3385,3108,3066,3033,2991,2958,3050,2975,551,905,500,2230,5,1,110202945,3251,-61.46,0.43,12,0.11,-48.00,6834.00,3675,20230525,-19.73,2530,20230727,16.60,3220,-8.39,20240102,2950,0.00,20240117,3675,-19.73,20230525,2530,16.60,20230727,1.02,N,126560,500,551 억,,1290078,N,N,177,N,00,N
|
|
20240117,110822,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3005,-20,5,-0.66,128299960,42944,41.25,3005,3010,2980,3930,2120,3025,2987.61,2.40,2181,2192,3108,3066,3033,2991,2958,3050,2975,551,905,500,2230,5,1,110202945,3312,-62.60,0.44,12,0.04,-48.00,6834.00,3675,20230525,-18.23,2530,20230727,18.77,3220,-6.68,20240102,2980,0.84,20240117,3675,-18.23,20230525,2530,18.77,20230727,1.02,N,126560,500,551 억,,1297051,N,N,177,N,00,N
|
|
20240117,100819,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,2990,-35,5,-1.16,106250790,35564,34.16,3005,3010,2980,3930,2120,3025,2987.59,2.40,3702,3787,3108,3066,3033,2991,2958,3050,2975,551,905,500,2230,5,1,110202945,3295,-62.29,0.44,12,0.03,-48.00,6834.00,3675,20230525,-18.64,2530,20230727,18.18,3220,-7.14,20240102,2980,0.34,20240117,3675,-18.64,20230525,2530,18.18,20230727,1.02,N,126560,500,551 억,,1298572,N,N,177,N,00,N
|
|
20240117,090822,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3005,-20,5,-0.66,2449825,817,0.78,3005,3010,2995,3930,2120,3025,2998.56,2.40,-7,76,3108,3066,3033,2991,2958,3050,2975,551,905,500,2230,5,1,110202945,3312,-62.60,0.44,12,0.00,-48.00,6834.00,3675,20230525,-18.23,2530,20230727,18.77,3220,-6.68,20240102,2995,0.33,20240117,3675,-18.23,20230525,2530,18.77,20230727,1.02,N,126560,500,551 억,,1294863,N,N,177,N,00,N
|
|
20240116,160818,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3025,-50,5,-1.63,309989105,102788,141.66,3050,3075,3000,3995,2155,3075,3015.81,2.40,-18663,-18398,3128,3101,3058,3031,2988,3115,3045,551,920,500,2270,5,1,110202945,3334,-63.02,0.44,12,0.09,-48.00,6834.00,3675,20230525,-17.69,2530,20230727,19.57,3220,-6.06,20240102,3000,0.83,20240116,3675,-17.69,20230525,2530,19.57,20230727,1.01,N,126560,500,551 억,,1294870,N,N,177,N,00,N
|
|
20240116,150817,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3015,-60,5,-1.95,291405400,96643,133.19,3050,3075,3000,3995,2155,3075,3015.28,2.40,-15912,-15767,3128,3101,3058,3031,2988,3115,3045,551,920,500,2270,5,1,110202945,3323,-62.81,0.44,12,0.09,-48.00,6834.00,3675,20230525,-17.96,2530,20230727,19.17,3220,-6.37,20240102,3000,0.50,20240116,3675,-17.96,20230525,2530,19.17,20230727,1.01,N,126560,500,551 억,,1297621,N,N,79,N,00,N
|
|
20240116,140819,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3030,-45,5,-1.46,280313660,92967,128.13,3050,3075,3000,3995,2155,3075,3015.20,2.40,-15594,-15594,3128,3101,3058,3031,2988,3115,3045,551,920,500,2270,5,1,110202945,3339,-63.12,0.44,12,0.08,-48.00,6834.00,3675,20230525,-17.55,2530,20230727,19.76,3220,-5.90,20240102,3000,1.00,20240116,3675,-17.55,20230525,2530,19.76,20230727,1.01,N,126560,500,551 억,,1297939,N,N,79,N,00,N
|
|
20240116,130820,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3030,-45,5,-1.46,270979615,89879,123.87,3050,3075,3000,3995,2155,3075,3014.94,2.40,-15594,-15594,3128,3101,3058,3031,2988,3115,3045,551,920,500,2270,5,1,110202945,3339,-63.12,0.44,12,0.08,-48.00,6834.00,3675,20230525,-17.55,2530,20230727,19.76,3220,-5.90,20240102,3000,1.00,20240116,3675,-17.55,20230525,2530,19.76,20230727,1.01,N,126560,500,551 억,,1297939,N,N,79,N,00,N
|
|
20240116,120819,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3030,-45,5,-1.46,257621945,85464,117.79,3050,3075,3000,3995,2155,3075,3014.39,2.40,-15382,-15382,3128,3101,3058,3031,2988,3115,3045,551,920,500,2270,5,1,110202945,3339,-63.12,0.44,12,0.08,-48.00,6834.00,3675,20230525,-17.55,2530,20230727,19.76,3220,-5.90,20240102,3000,1.00,20240116,3675,-17.55,20230525,2530,19.76,20230727,1.01,N,126560,500,551 억,,1298151,N,N,79,N,00,N
|
|
20240116,110817,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3035,-40,5,-1.30,230648780,76585,105.55,3050,3075,3000,3995,2155,3075,3011.67,2.41,-10624,-10624,3128,3101,3058,3031,2988,3115,3045,551,920,500,2270,5,1,110202945,3345,-63.23,0.44,12,0.07,-48.00,6834.00,3675,20230525,-17.41,2530,20230727,19.96,3220,-5.75,20240102,3000,1.17,20240116,3675,-17.41,20230525,2530,19.96,20230727,1.01,N,126560,500,551 억,,1302909,N,N,79,N,00,N
|
|
20240116,100817,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3005,-70,5,-2.28,186512675,61895,85.30,3050,3075,3000,3995,2155,3075,3013.37,2.41,-13900,-14824,3128,3101,3058,3031,2988,3115,3045,551,920,500,2270,5,1,110202945,3312,-62.60,0.44,12,0.06,-48.00,6834.00,3675,20230525,-18.23,2530,20230727,18.77,3220,-6.68,20240102,3000,0.17,20240116,3675,-18.23,20230525,2530,18.77,20230727,1.01,N,126560,500,551 억,,1299633,N,N,79,N,00,N
|
|
20240116,090815,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3075,0,3,0.00,476095,156,0.22,3050,3075,3045,3995,2155,3075,3051.89,2.43,-74,-74,3128,3101,3058,3031,2988,3115,3045,551,920,500,2270,5,1,110202945,3389,-64.06,0.45,12,0.00,-48.00,6834.00,3675,20230525,-16.33,2530,20230727,21.54,3220,-4.50,20240102,3015,1.99,20240115,3675,-16.33,20230525,2530,21.54,20230727,1.01,N,126560,500,551 억,,1313459,N,N,79,N,00,N
|
|
20240115,160816,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3075,5,2,0.16,219901350,72556,131.15,3070,3085,3015,3990,2150,3070,3030.78,2.43,-13641,-14068,3123,3096,3058,3031,2993,3102,3037,551,920,500,2270,5,1,110202945,3389,-64.06,0.45,12,0.07,-48.00,6834.00,3675,20230525,-16.33,2475,20230109,24.24,3220,-4.50,20240102,3015,1.99,20240115,3675,-16.33,20230525,2530,21.54,20230727,1.01,N,126560,500,551 억,,1313533,N,N,79,N,00,N
|
|
20240115,150816,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3020,-50,5,-1.63,212465375,70118,126.75,3070,3075,3015,3990,2150,3070,3030.11,2.43,-13561,-13865,3123,3096,3058,3031,2993,3102,3037,551,920,500,2270,5,1,110202945,3328,-62.92,0.44,12,0.06,-48.00,6834.00,3675,20230525,-17.82,2475,20230109,22.02,3220,-6.21,20240102,3015,0.17,20240115,3675,-17.82,20230525,2530,19.37,20230727,1.01,N,126560,500,551 억,,1313613,N,N,37,N,00,N
|
|
20240115,140816,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3025,-45,5,-1.47,134117645,44201,79.90,3070,3075,3025,3990,2150,3070,3034.27,2.44,-11863,-11857,3123,3096,3058,3031,2993,3102,3037,551,920,500,2270,5,1,110202945,3334,-63.02,0.44,12,0.04,-48.00,6834.00,3675,20230525,-17.69,2475,20230109,22.22,3220,-6.06,20240102,3020,0.17,20240112,3675,-17.69,20230525,2530,19.57,20230727,1.01,N,126560,500,551 억,,1315311,N,N,37,N,00,N
|
|
20240115,130814,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3030,-40,5,-1.30,121769400,40125,72.53,3070,3075,3025,3990,2150,3070,3034.75,2.44,-11399,-10820,3123,3096,3058,3031,2993,3102,3037,551,920,500,2270,5,1,110202945,3339,-63.12,0.44,12,0.04,-48.00,6834.00,3675,20230525,-17.55,2475,20230109,22.42,3220,-5.90,20240102,3020,0.33,20240112,3675,-17.55,20230525,2530,19.76,20230727,1.01,N,126560,500,551 억,,1315775,N,N,37,N,00,N
|
|
20240115,120816,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3025,-45,5,-1.47,103775680,34185,61.79,3070,3075,3025,3990,2150,3070,3035.71,2.44,-8956,-8089,3123,3096,3058,3031,2993,3102,3037,551,920,500,2270,5,1,110202945,3334,-63.02,0.44,12,0.03,-48.00,6834.00,3675,20230525,-17.69,2475,20230109,22.22,3220,-6.06,20240102,3020,0.17,20240112,3675,-17.69,20230525,2530,19.57,20230727,1.01,N,126560,500,551 억,,1318218,N,N,37,N,00,N
|
|
20240115,110815,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3030,-40,5,-1.30,83424910,27465,49.65,3070,3075,3025,3990,2150,3070,3037.50,2.44,-7887,-6761,3123,3096,3058,3031,2993,3102,3037,551,920,500,2270,5,1,110202945,3339,-63.12,0.44,12,0.02,-48.00,6834.00,3675,20230525,-17.55,2475,20230109,22.42,3220,-5.90,20240102,3020,0.33,20240112,3675,-17.55,20230525,2530,19.76,20230727,1.01,N,126560,500,551 억,,1319287,N,N,37,N,00,N
|
|
20240115,100813,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3030,-40,5,-1.30,41595335,13651,24.68,3070,3075,3030,3990,2150,3070,3047.05,2.46,-391,-12,3123,3096,3058,3031,2993,3102,3037,551,920,500,2270,5,1,110202945,3339,-63.12,0.44,12,0.01,-48.00,6834.00,3675,20230525,-17.55,2475,20230109,22.42,3220,-5.90,20240102,3020,0.33,20240112,3675,-17.55,20230525,2530,19.76,20230727,1.01,N,126560,500,551 억,,1326783,N,N,37,N,00,N
|
|
20240115,090815,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3050,-20,5,-0.65,6425745,2098,3.79,3070,3075,3050,3990,2150,3070,3062.80,2.46,-1224,-1224,3123,3096,3058,3031,2993,3102,3037,551,920,500,2270,5,1,110202945,3361,-63.54,0.45,12,0.00,-48.00,6834.00,3675,20230525,-17.01,2475,20230109,23.23,3220,-5.28,20240102,3020,0.99,20240112,3675,-17.01,20230525,2530,20.55,20230727,1.01,N,126560,500,551 억,,1325950,N,N,37,N,00,N
|
|
20240112,160825,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3070,-10,5,-0.32,168467395,55126,62.71,3070,3085,3020,4000,2160,3080,3056.02,2.46,-23469,-23439,3170,3125,3100,3055,3030,3112,3042,551,920,500,2270,5,1,110202945,3383,-63.96,0.45,12,0.05,-48.00,6834.00,3675,20230525,-16.46,2420,20230106,26.86,3220,-4.66,20240102,3020,1.66,20240112,3675,-16.46,20230525,2530,21.34,20230727,1.01,N,126560,500,551 억,,1327174,N,N,37,N,00,N
|
|
20240112,150813,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3050,-30,5,-0.97,155237095,50808,57.79,3070,3085,3020,4000,2160,3080,3055.37,2.46,-22090,-22060,3170,3125,3100,3055,3030,3112,3042,551,920,500,2270,5,1,110202945,3361,-63.54,0.45,12,0.05,-48.00,6834.00,3675,20230525,-17.01,2420,20230106,26.03,3220,-5.28,20240102,3020,0.99,20240112,3675,-17.01,20230525,2530,20.55,20230727,1.01,N,126560,500,551 억,,1328553,N,N,245,N,00,N
|
|
20240112,140812,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3045,-35,5,-1.14,138712715,45416,51.66,3070,3080,3020,4000,2160,3080,3054.27,2.46,-19635,-19605,3170,3125,3100,3055,3030,3112,3042,551,920,500,2270,5,1,110202945,3356,-63.44,0.45,12,0.04,-48.00,6834.00,3675,20230525,-17.14,2420,20230106,25.83,3220,-5.43,20240102,3020,0.83,20240112,3675,-17.14,20230525,2530,20.36,20230727,1.01,N,126560,500,551 억,,1331008,N,N,245,N,00,N
|
|
20240112,130809,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3065,-15,5,-0.49,125012805,40923,46.55,3070,3080,3020,4000,2160,3080,3054.83,2.47,-16842,-16812,3170,3125,3100,3055,3030,3112,3042,551,920,500,2270,5,1,110202945,3378,-63.85,0.45,12,0.04,-48.00,6834.00,3675,20230525,-16.60,2420,20230106,26.65,3220,-4.81,20240102,3020,1.49,20240112,3675,-16.60,20230525,2530,21.15,20230727,1.01,N,126560,500,551 억,,1333801,N,N,245,N,00,N
|
|
20240112,120813,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3065,-15,5,-0.49,115008270,37653,42.83,3070,3080,3020,4000,2160,3080,3054.43,2.47,-15472,-15442,3170,3125,3100,3055,3030,3112,3042,551,920,500,2270,5,1,110202945,3378,-63.85,0.45,12,0.03,-48.00,6834.00,3675,20230525,-16.60,2420,20230106,26.65,3220,-4.81,20240102,3020,1.49,20240112,3675,-16.60,20230525,2530,21.15,20230727,1.01,N,126560,500,551 억,,1335171,N,N,245,N,00,N
|
|
20240112,110808,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3055,-25,5,-0.81,103839930,34005,38.68,3070,3080,3020,4000,2160,3080,3053.67,2.48,-12927,-12897,3170,3125,3100,3055,3030,3112,3042,551,920,500,2270,5,1,110202945,3367,-63.65,0.45,12,0.03,-48.00,6834.00,3675,20230525,-16.87,2420,20230106,26.24,3220,-5.12,20240102,3020,1.16,20240112,3675,-16.87,20230525,2530,20.75,20230727,1.01,N,126560,500,551 억,,1337716,N,N,245,N,00,N
|
|
20240112,100809,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3045,-35,5,-1.14,69600315,22745,25.87,3070,3080,3045,4000,2160,3080,3060.03,2.48,-11068,-11038,3170,3125,3100,3055,3030,3112,3042,551,920,500,2270,5,1,110202945,3356,-63.44,0.45,12,0.02,-48.00,6834.00,3675,20230525,-17.14,2420,20230106,25.83,3220,-5.43,20240102,3045,0.00,20240112,3675,-17.14,20230525,2530,20.36,20230727,1.01,N,126560,500,551 억,,1339575,N,N,245,N,00,N
|
|
20240112,090811,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3070,-10,5,-0.32,3395820,1106,1.26,3070,3075,3065,4000,2160,3080,3070.36,2.50,-562,-532,3170,3125,3100,3055,3030,3112,3042,551,920,500,2270,5,1,110202945,3383,-63.96,0.45,12,0.00,-48.00,6834.00,3675,20230525,-16.46,2420,20230106,26.86,3220,-4.66,20240102,3050,0.66,20240108,3675,-16.46,20230525,2530,21.34,20230727,1.01,N,126560,500,551 억,,1350081,N,N,245,N,00,N
|
|
20240111,160805,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3080,-35,5,-1.12,272477695,87824,122.47,3145,3145,3075,4045,2185,3115,3102.55,2.50,-33267,-33087,3171,3142,3101,3072,3031,3157,3087,551,930,500,2300,5,1,110202945,3394,-64.17,0.45,12,0.08,-48.00,6834.00,3675,20230525,-16.19,2420,20230106,27.27,3220,-4.35,20240102,3050,0.98,20240108,3675,-16.19,20230525,2530,21.74,20230727,1.01,N,126560,500,551 억,,1350643,N,N,245,N,00,N
|
|
20240111,150810,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3085,-30,5,-0.96,250136385,80572,112.35,3145,3145,3075,4045,2185,3115,3104.51,2.51,-30146,-29966,3171,3142,3101,3072,3031,3157,3087,551,930,500,2300,5,1,110202945,3400,-64.27,0.45,12,0.07,-48.00,6834.00,3675,20230525,-16.05,2420,20230106,27.48,3220,-4.19,20240102,3050,1.15,20240108,3675,-16.05,20230525,2530,21.94,20230727,1.01,N,126560,500,551 억,,1353764,N,N,68,N,00,N
|
|
20240111,140808,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3085,-30,5,-0.96,225083635,72458,101.04,3145,3145,3075,4045,2185,3115,3106.40,2.51,-27827,-27647,3171,3142,3101,3072,3031,3157,3087,551,930,500,2300,5,1,110202945,3400,-64.27,0.45,12,0.07,-48.00,6834.00,3675,20230525,-16.05,2420,20230106,27.48,3220,-4.19,20240102,3050,1.15,20240108,3675,-16.05,20230525,2530,21.94,20230727,1.01,N,126560,500,551 억,,1356083,N,N,68,N,00,N
|
|
20240111,130806,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3090,-25,5,-0.80,201208115,64715,90.24,3145,3145,3090,4045,2185,3115,3109.14,2.52,-21532,-21352,3171,3142,3101,3072,3031,3157,3087,551,930,500,2300,5,1,110202945,3405,-64.38,0.45,12,0.06,-48.00,6834.00,3675,20230525,-15.92,2420,20230106,27.69,3220,-4.04,20240102,3050,1.31,20240108,3675,-15.92,20230525,2530,22.13,20230727,1.01,N,126560,500,551 억,,1362378,N,N,68,N,00,N
|
|
20240111,120806,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3100,-15,5,-0.48,173513065,55764,77.76,3145,3145,3090,4045,2185,3115,3111.56,2.53,-17965,-17785,3171,3142,3101,3072,3031,3157,3087,551,930,500,2300,5,1,110202945,3416,-64.58,0.45,12,0.05,-48.00,6834.00,3675,20230525,-15.65,2420,20230106,28.10,3220,-3.73,20240102,3050,1.64,20240108,3675,-15.65,20230525,2530,22.53,20230727,1.01,N,126560,500,551 억,,1365945,N,N,68,N,00,N
|
|
20240111,110808,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3090,-25,5,-0.80,146509665,47038,65.59,3145,3145,3090,4045,2185,3115,3114.71,2.53,-15197,-15070,3171,3142,3101,3072,3031,3157,3087,551,930,500,2300,5,1,110202945,3405,-64.38,0.45,12,0.04,-48.00,6834.00,3675,20230525,-15.92,2420,20230106,27.69,3220,-4.04,20240102,3050,1.31,20240108,3675,-15.92,20230525,2530,22.13,20230727,1.01,N,126560,500,551 억,,1368713,N,N,68,N,00,N
|
|
20240111,100807,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3120,5,2,0.16,85077020,27237,37.98,3145,3145,3095,4045,2185,3115,3123.58,2.55,-9254,-9187,3171,3142,3101,3072,3031,3157,3087,551,930,500,2300,5,1,110202945,3438,-65.00,0.46,12,0.02,-48.00,6834.00,3675,20230525,-15.10,2420,20230106,28.93,3220,-3.11,20240102,3050,2.30,20240108,3675,-15.10,20230525,2530,23.32,20230727,1.01,N,126560,500,551 억,,1374656,N,N,68,N,00,N
|
|
20240111,090807,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3100,-15,5,-0.48,11683380,3749,5.23,3145,3145,3100,4045,2185,3115,3116.40,2.56,-1842,-1835,3171,3142,3101,3072,3031,3157,3087,551,930,500,2300,5,1,110202945,3416,-64.58,0.45,12,0.00,-48.00,6834.00,3675,20230525,-15.65,2420,20230106,28.10,3220,-3.73,20240102,3050,1.64,20240108,3675,-15.65,20230525,2530,22.53,20230727,1.01,N,126560,500,551 억,,1382068,N,N,68,N,00,N
|
|
20240110,160804,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3115,40,2,1.30,220963355,71370,93.66,3060,3130,3060,3995,2155,3075,3096.03,2.56,-20787,-20787,3108,3091,3073,3056,3038,3100,3065,551,920,500,2270,5,1,110202945,3433,-64.90,0.46,12,0.06,-48.00,6834.00,3675,20230525,-15.24,2400,20230104,29.79,3220,-3.26,20240102,3050,2.13,20240108,3675,-15.24,20230525,2530,23.12,20230727,1.00,N,126560,500,551 억,,1383910,N,N,68,N,00,N
|
|
20240110,150806,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3110,35,2,1.14,210780975,68097,89.37,3060,3130,3060,3995,2155,3075,3095.30,2.57,-19279,-19279,3108,3091,3073,3056,3038,3100,3065,551,920,500,2270,5,1,110202945,3427,-64.79,0.46,12,0.06,-48.00,6834.00,3675,20230525,-15.37,2400,20230104,29.58,3220,-3.42,20240102,3050,1.97,20240108,3675,-15.37,20230525,2530,22.92,20230727,1.00,N,126560,500,551 억,,1385418,N,N,41,N,00,N
|
|
20240110,140808,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3120,45,2,1.46,185455340,59943,78.67,3060,3130,3060,3995,2155,3075,3093.86,2.57,-17366,-17366,3108,3091,3073,3056,3038,3100,3065,551,920,500,2270,5,1,110202945,3438,-65.00,0.46,12,0.05,-48.00,6834.00,3675,20230525,-15.10,2400,20230104,30.00,3220,-3.11,20240102,3050,2.30,20240108,3675,-15.10,20230525,2530,23.32,20230727,1.00,N,126560,500,551 억,,1387331,N,N,41,N,00,N
|
|
20240110,130805,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3105,30,2,0.98,149861900,48518,63.67,3060,3125,3060,3995,2155,3075,3088.79,2.58,-12592,-12592,3108,3091,3073,3056,3038,3100,3065,551,920,500,2270,5,1,110202945,3422,-64.69,0.45,12,0.04,-48.00,6834.00,3675,20230525,-15.51,2400,20230104,29.37,3220,-3.57,20240102,3050,1.80,20240108,3675,-15.51,20230525,2530,22.73,20230727,1.00,N,126560,500,551 억,,1392105,N,N,41,N,00,N
|
|
20240110,120806,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3100,25,2,0.81,139662800,45228,59.36,3060,3125,3060,3995,2155,3075,3087.97,2.58,-11145,-11145,3108,3091,3073,3056,3038,3100,3065,551,920,500,2270,5,1,110202945,3416,-64.58,0.45,12,0.04,-48.00,6834.00,3675,20230525,-15.65,2400,20230104,29.17,3220,-3.73,20240102,3050,1.64,20240108,3675,-15.65,20230525,2530,22.53,20230727,1.00,N,126560,500,551 억,,1393552,N,N,41,N,00,N
|
|
20240110,110805,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3105,30,2,0.98,126629240,41017,53.83,3060,3125,3060,3995,2155,3075,3087.24,2.58,-10492,-10492,3108,3091,3073,3056,3038,3100,3065,551,920,500,2270,5,1,110202945,3422,-64.69,0.45,12,0.04,-48.00,6834.00,3675,20230525,-15.51,2400,20230104,29.37,3220,-3.57,20240102,3050,1.80,20240108,3675,-15.51,20230525,2530,22.73,20230727,1.00,N,126560,500,551 억,,1394205,N,N,41,N,00,N
|
|
20240110,100804,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3080,5,2,0.16,20303340,6596,8.66,3060,3090,3060,3995,2155,3075,3078.13,2.60,-3025,-3025,3108,3091,3073,3056,3038,3100,3065,551,920,500,2270,5,1,110202945,3394,-64.17,0.45,12,0.01,-48.00,6834.00,3675,20230525,-16.19,2400,20230104,28.33,3220,-4.35,20240102,3050,0.98,20240108,3675,-16.19,20230525,2530,21.74,20230727,1.00,N,126560,500,551 억,,1401672,N,N,41,N,00,N
|
|
20240110,090804,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3090,15,2,0.49,3370760,1094,1.44,3060,3090,3060,3995,2155,3075,3081.13,2.60,-492,-492,3108,3091,3073,3056,3038,3100,3065,551,920,500,2270,5,1,110202945,3405,-64.38,0.45,12,0.00,-48.00,6834.00,3675,20230525,-15.92,2400,20230104,28.75,3220,-4.04,20240102,3050,1.31,20240108,3675,-15.92,20230525,2530,22.13,20230727,1.00,N,126560,500,551 억,,1404205,N,N,41,N,00,N
|
|
20240109,160802,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3075,20,2,0.65,228887190,74495,40.32,3055,3090,3055,3970,2140,3055,3072.52,2.60,3928,1928,3151,3102,3076,3027,3001,3090,3015,551,915,500,2260,5,1,110202945,3389,-64.06,0.45,12,0.07,-48.00,6834.00,3675,20230525,-16.33,2380,20230103,29.20,3220,-4.50,20240102,3050,0.82,20240108,3675,-16.33,20230525,2475,24.24,20230109,1.00,N,126560,500,551 억,,1404697,N,N,41,N,00,N
|
|
20240109,150803,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3065,10,2,0.33,171663430,55873,30.24,3055,3090,3055,3970,2140,3055,3072.39,2.60,1515,432,3151,3102,3076,3027,3001,3090,3015,551,915,500,2260,5,1,110202945,3378,-63.85,0.45,12,0.05,-48.00,6834.00,3675,20230525,-16.60,2380,20230103,28.78,3220,-4.81,20240102,3050,0.49,20240108,3675,-16.60,20230525,2475,23.84,20230109,1.00,N,126560,500,551 억,,1402284,N,N,423,N,00,N
|
|
20240109,140803,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3065,10,2,0.33,119626920,38907,21.06,3055,3090,3055,3970,2140,3055,3074.69,2.59,-557,-748,3151,3102,3076,3027,3001,3090,3015,551,915,500,2260,5,1,110202945,3378,-63.85,0.45,12,0.04,-48.00,6834.00,3675,20230525,-16.60,2380,20230103,28.78,3220,-4.81,20240102,3050,0.49,20240108,3675,-16.60,20230525,2475,23.84,20230109,1.00,N,126560,500,551 억,,1400212,N,N,423,N,00,N
|
|
20240109,130803,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3085,30,2,0.98,90378645,29377,15.90,3055,3090,3055,3970,2140,3055,3076.51,2.59,-1342,-1349,3151,3102,3076,3027,3001,3090,3015,551,915,500,2260,5,1,110202945,3400,-64.27,0.45,12,0.03,-48.00,6834.00,3675,20230525,-16.05,2380,20230103,29.62,3220,-4.19,20240102,3050,1.15,20240108,3675,-16.05,20230525,2475,24.65,20230109,1.00,N,126560,500,551 억,,1399427,N,N,423,N,00,N
|
|
20240109,120809,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3090,35,2,1.15,70242845,22826,12.35,3055,3090,3055,3970,2140,3055,3077.32,2.59,-1341,-1348,3151,3102,3076,3027,3001,3090,3015,551,915,500,2260,5,1,110202945,3405,-64.38,0.45,12,0.02,-48.00,6834.00,3675,20230525,-15.92,2380,20230103,29.83,3220,-4.04,20240102,3050,1.31,20240108,3675,-15.92,20230525,2475,24.85,20230109,1.00,N,126560,500,551 억,,1399428,N,N,423,N,00,N
|
|
20240109,110805,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3080,25,2,0.82,60350310,19620,10.62,3055,3090,3055,3970,2140,3055,3075.96,2.59,-2148,-2155,3151,3102,3076,3027,3001,3090,3015,551,915,500,2260,5,1,110202945,3394,-64.17,0.45,12,0.02,-48.00,6834.00,3675,20230525,-16.19,2380,20230103,29.41,3220,-4.35,20240102,3050,0.98,20240108,3675,-16.19,20230525,2475,24.44,20230109,1.00,N,126560,500,551 억,,1398621,N,N,423,N,00,N
|
|
20240109,100804,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3085,30,2,0.98,46279995,15046,8.14,3055,3090,3055,3970,2140,3055,3075.90,2.59,-2347,-2354,3151,3102,3076,3027,3001,3090,3015,551,915,500,2260,5,1,110202945,3400,-64.27,0.45,12,0.01,-48.00,6834.00,3675,20230525,-16.05,2380,20230103,29.62,3220,-4.19,20240102,3050,1.15,20240108,3675,-16.05,20230525,2475,24.65,20230109,1.00,N,126560,500,551 억,,1398422,N,N,423,N,00,N
|
|
20240109,090804,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3070,15,2,0.49,7551925,2463,1.33,3055,3070,3055,3970,2140,3055,3066.15,2.59,-603,-605,3151,3102,3076,3027,3001,3090,3015,551,915,500,2260,5,1,110202945,3383,-63.96,0.45,12,0.00,-48.00,6834.00,3675,20230525,-16.46,2380,20230103,28.99,3220,-4.66,20240102,3050,0.66,20240108,3675,-16.46,20230525,2475,24.04,20230109,1.00,N,126560,500,551 억,,1400166,N,N,423,N,00,N
|
|
20240108,160802,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3055,-40,5,-1.29,566520375,184527,173.26,3125,3125,3050,4020,2170,3095,3070.16,2.59,4997,1993,3175,3135,3115,3075,3055,3125,3065,551,925,500,2290,5,1,110202945,3367,-63.65,0.45,12,0.17,-48.00,6834.00,3675,20230525,-16.87,2380,20230103,28.36,3220,-5.12,20240102,3050,0.16,20240108,3675,-16.87,20230525,2475,23.43,20230109,1.07,N,126560,500,551 억,,1400403,N,N,423,N,00,N
|
|
20240108,150803,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3065,-30,5,-0.97,537729520,175105,164.41,3125,3125,3050,4020,2170,3095,3070.90,2.59,4323,1665,3175,3135,3115,3075,3055,3125,3065,551,925,500,2290,5,1,110202945,3378,-63.85,0.45,12,0.16,-48.00,6834.00,3675,20230525,-16.60,2380,20230103,28.78,3220,-4.81,20240102,3050,0.49,20240108,3675,-16.60,20230525,2475,23.84,20230109,1.07,N,126560,500,551 억,,1399729,N,N,478,N,00,N
|
|
20240108,140802,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3085,-10,5,-0.32,333227945,108275,101.66,3125,3125,3055,4020,2170,3095,3077.61,2.57,-8723,-12166,3175,3135,3115,3075,3055,3125,3065,551,925,500,2290,5,1,110202945,3400,-64.27,0.45,12,0.10,-48.00,6834.00,3675,20230525,-16.05,2380,20230103,29.62,3220,-4.19,20240102,3055,0.98,20240108,3675,-16.05,20230525,2475,24.65,20230109,1.07,N,126560,500,551 억,,1386683,N,N,478,N,00,N
|
|
20240108,130802,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3070,-25,5,-0.81,261445510,84971,79.78,3125,3125,3055,4020,2170,3095,3076.88,2.58,-3835,-7278,3175,3135,3115,3075,3055,3125,3065,551,925,500,2290,5,1,110202945,3383,-63.96,0.45,12,0.08,-48.00,6834.00,3675,20230525,-16.46,2380,20230103,28.99,3220,-4.66,20240102,3055,0.49,20240108,3675,-16.46,20230525,2475,24.04,20230109,1.07,N,126560,500,551 억,,1391571,N,N,478,N,00,N
|
|
20240108,120803,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3080,-15,5,-0.48,122307690,39644,37.22,3125,3125,3075,4020,2170,3095,3085.15,2.57,-6206,-9200,3175,3135,3115,3075,3055,3125,3065,551,925,500,2290,5,1,110202945,3394,-64.17,0.45,12,0.04,-48.00,6834.00,3675,20230525,-16.19,2380,20230103,29.41,3220,-4.35,20240102,3075,0.16,20240108,3675,-16.19,20230525,2475,24.44,20230109,1.07,N,126560,500,551 억,,1389200,N,N,478,N,00,N
|
|
20240108,110804,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3085,-10,5,-0.32,59471980,19253,18.08,3125,3125,3080,4020,2170,3095,3088.97,2.57,-5520,-7413,3175,3135,3115,3075,3055,3125,3065,551,925,500,2290,5,1,110202945,3400,-64.27,0.45,12,0.02,-48.00,6834.00,3675,20230525,-16.05,2380,20230103,29.62,3220,-4.19,20240102,3080,0.16,20240108,3675,-16.05,20230525,2475,24.65,20230109,1.07,N,126560,500,551 억,,1389886,N,N,478,N,00,N
|
|
20240108,100803,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3090,-5,5,-0.16,45043935,14580,13.69,3125,3125,3080,4020,2170,3095,3089.43,2.58,-4907,-5684,3175,3135,3115,3075,3055,3125,3065,551,925,500,2290,5,1,110202945,3405,-64.38,0.45,12,0.01,-48.00,6834.00,3675,20230525,-15.92,2380,20230103,29.83,3220,-4.04,20240102,3080,0.32,20240108,3675,-15.92,20230525,2475,24.85,20230109,1.07,N,126560,500,551 억,,1390499,N,N,478,N,00,N
|
|
20240108,090801,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3100,5,2,0.16,15266560,4932,4.63,3125,3125,3090,4020,2170,3095,3095.41,2.58,-3699,-3775,3175,3135,3115,3075,3055,3125,3065,551,925,500,2290,5,1,110202945,3416,-64.58,0.45,12,0.00,-48.00,6834.00,3675,20230525,-15.65,2380,20230103,30.25,3220,-3.73,20240102,3090,0.32,20240108,3675,-15.65,20230525,2475,25.25,20230109,1.07,N,126560,500,551 억,,1391707,N,N,478,N,00,N
|
|
20240105,160801,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3095,-35,5,-1.12,328204480,105478,82.42,3130,3155,3095,4065,2195,3130,3111.77,2.58,-28066,-31734,3193,3161,3138,3106,3083,3150,3095,551,935,500,2310,5,1,110202945,3411,-64.48,0.45,12,0.10,-48.00,6834.00,3675,20230525,-15.78,2380,20230103,30.04,3220,-3.88,20240102,3095,0.00,20240105,3675,-15.78,20230525,2420,27.89,20230106,1.08,N,126560,500,551 억,,1395406,N,N,478,N,00,N
|
|
20240105,150803,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3105,-25,5,-0.80,225183630,72237,56.45,3130,3155,3100,4065,2195,3130,3117.29,2.59,-26617,-28369,3193,3161,3138,3106,3083,3150,3095,551,935,500,2310,5,1,110202945,3422,-64.69,0.45,12,0.07,-48.00,6834.00,3675,20230525,-15.51,2380,20230103,30.46,3220,-3.57,20240102,3100,0.16,20240105,3675,-15.51,20230525,2420,28.31,20230106,1.08,N,126560,500,551 억,,1396855,N,N,556,N,00,N
|
|
20240105,140759,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3120,-10,5,-0.32,124240810,39765,31.07,3130,3155,3115,4065,2195,3130,3124.38,2.61,-16664,-16500,3193,3161,3138,3106,3083,3150,3095,551,935,500,2310,5,1,110202945,3438,-65.00,0.46,12,0.04,-48.00,6834.00,3675,20230525,-15.10,2380,20230103,31.09,3220,-3.11,20240102,3115,0.16,20240105,3675,-15.10,20230525,2420,28.93,20230106,1.08,N,126560,500,551 억,,1406808,N,N,556,N,00,N
|
|
20240105,130801,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3125,-5,5,-0.16,98007675,31359,24.51,3130,3155,3115,4065,2195,3130,3125.34,2.62,-8503,-8345,3193,3161,3138,3106,3083,3150,3095,551,935,500,2310,5,1,110202945,3444,-65.10,0.46,12,0.03,-48.00,6834.00,3675,20230525,-14.97,2380,20230103,31.30,3220,-2.95,20240102,3115,0.32,20240105,3675,-14.97,20230525,2420,29.13,20230106,1.08,N,126560,500,551 억,,1414969,N,N,556,N,00,N
|
|
20240105,120801,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3120,-10,5,-0.32,62867110,20096,15.70,3130,3155,3115,4065,2195,3130,3128.34,2.62,-6151,-6000,3193,3161,3138,3106,3083,3150,3095,551,935,500,2310,5,1,110202945,3438,-65.00,0.46,12,0.02,-48.00,6834.00,3675,20230525,-15.10,2380,20230103,31.09,3220,-3.11,20240102,3115,0.16,20240105,3675,-15.10,20230525,2420,28.93,20230106,1.08,N,126560,500,551 억,,1417321,N,N,556,N,00,N
|
|
20240105,110759,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3135,5,2,0.16,27973760,8932,6.98,3130,3155,3125,4065,2195,3130,3131.86,2.63,-1231,-1148,3193,3161,3138,3106,3083,3150,3095,551,935,500,2310,5,1,110202945,3455,-65.31,0.46,12,0.01,-48.00,6834.00,3675,20230525,-14.69,2380,20230103,31.72,3220,-2.64,20240102,3115,0.64,20240104,3675,-14.69,20230525,2420,29.55,20230106,1.08,N,126560,500,551 억,,1422241,N,N,556,N,00,N
|
|
20240105,100803,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3145,15,2,0.48,8211280,2616,2.04,3130,3155,3130,4065,2195,3130,3138.87,2.63,-671,-666,3193,3161,3138,3106,3083,3150,3095,551,935,500,2310,5,1,110202945,3466,-65.52,0.46,12,0.00,-48.00,6834.00,3675,20230525,-14.42,2380,20230103,32.14,3220,-2.33,20240102,3115,0.96,20240104,3675,-14.42,20230525,2420,29.96,20230106,1.08,N,126560,500,551 억,,1422801,N,N,556,N,00,N
|
|
20240105,090759,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3140,10,2,0.32,707825,226,0.18,3130,3145,3130,4065,2195,3130,3131.97,2.64,-42,-111,3193,3161,3138,3106,3083,3150,3095,551,935,500,2310,5,1,110202945,3460,-65.42,0.46,12,0.00,-48.00,6834.00,3675,20230525,-14.56,2380,20230103,31.93,3220,-2.48,20240102,3115,0.80,20240104,3675,-14.56,20230525,2420,29.75,20230106,1.08,N,126560,500,551 억,,1423430,N,N,556,N,00,N
|
|
20240104,160757,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3130,-30,5,-0.95,399792270,127607,220.95,3155,3170,3115,4105,2215,3160,3133.00,2.64,-30570,-30825,3213,3186,3168,3141,3123,3177,3132,551,945,500,2330,5,1,110202945,3449,-65.21,0.46,12,0.12,-48.00,6834.00,3675,20230525,-14.83,2380,20230103,31.51,3220,-2.80,20240102,3115,0.48,20240104,3675,-14.83,20230525,2400,30.42,20230104,1.08,N,126560,500,551 억,,1423472,N,N,556,N,00,N
|
|
20240104,150759,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3140,-20,5,-0.63,384471345,122713,212.48,3155,3170,3115,4105,2215,3160,3133.09,2.64,-28262,-28517,3213,3186,3168,3141,3123,3177,3132,551,945,500,2330,5,1,110202945,3460,-65.42,0.46,12,0.11,-48.00,6834.00,3675,20230525,-14.56,2380,20230103,31.93,3220,-2.48,20240102,3115,0.80,20240104,3675,-14.56,20230525,2400,30.83,20230104,1.08,N,126560,500,551 억,,1425780,N,N,1509,N,00,N
|
|
20240104,140759,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3130,-30,5,-0.95,362976540,115846,200.59,3155,3170,3115,4105,2215,3160,3133.27,2.64,-28030,-28145,3213,3186,3168,3141,3123,3177,3132,551,945,500,2330,5,1,110202945,3449,-65.21,0.46,12,0.11,-48.00,6834.00,3675,20230525,-14.83,2380,20230103,31.51,3220,-2.80,20240102,3115,0.48,20240104,3675,-14.83,20230525,2400,30.42,20230104,1.08,N,126560,500,551 억,,1426012,N,N,1509,N,00,N
|
|
20240104,130800,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3135,-25,5,-0.79,358273290,114346,197.99,3155,3170,3115,4105,2215,3160,3133.24,2.64,-27332,-27447,3213,3186,3168,3141,3123,3177,3132,551,945,500,2330,5,1,110202945,3455,-65.31,0.46,12,0.10,-48.00,6834.00,3675,20230525,-14.69,2380,20230103,31.72,3220,-2.64,20240102,3115,0.64,20240104,3675,-14.69,20230525,2400,30.62,20230104,1.08,N,126560,500,551 억,,1426710,N,N,1509,N,00,N
|
|
20240104,120757,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3125,-35,5,-1.11,238986470,76202,131.94,3155,3170,3115,4105,2215,3160,3136.22,2.66,-19678,-19653,3213,3186,3168,3141,3123,3177,3132,551,945,500,2330,5,1,110202945,3444,-65.10,0.46,12,0.07,-48.00,6834.00,3675,20230525,-14.97,2380,20230103,31.30,3220,-2.95,20240102,3115,0.32,20240104,3675,-14.97,20230525,2400,30.21,20230104,1.08,N,126560,500,551 억,,1434364,N,N,1509,N,00,N
|
|
20240104,110756,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3150,-10,5,-0.32,169396280,53921,93.36,3155,3170,3125,4105,2215,3160,3141.56,2.66,-18610,-18491,3213,3186,3168,3141,3123,3177,3132,551,945,500,2330,5,1,110202945,3471,-65.62,0.46,12,0.05,-48.00,6834.00,3675,20230525,-14.29,2380,20230103,32.35,3220,-2.17,20240102,3125,0.80,20240104,3675,-14.29,20230525,2400,31.25,20230104,1.08,N,126560,500,551 억,,1435432,N,N,1509,N,00,N
|
|
20240104,100756,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3160,0,3,0.00,78615050,24976,43.25,3155,3170,3140,4105,2215,3160,3147.62,2.67,-12980,-12917,3213,3186,3168,3141,3123,3177,3132,551,945,500,2330,5,1,110202945,3482,-65.83,0.46,12,0.02,-48.00,6834.00,3675,20230525,-14.01,2380,20230103,32.77,3220,-1.86,20240102,3140,0.64,20240104,3675,-14.01,20230525,2400,31.67,20230104,1.08,N,126560,500,551 억,,1441062,N,N,1509,N,00,N
|
|
20240104,090759,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3155,-5,5,-0.16,14375250,4564,7.90,3155,3170,3145,4105,2215,3160,3149.70,2.69,-1749,-1743,3213,3186,3168,3141,3123,3177,3132,551,945,500,2330,5,1,110202945,3477,-65.73,0.46,12,0.00,-48.00,6834.00,3675,20230525,-14.15,2380,20230103,32.56,3220,-2.02,20240102,3145,0.32,20240104,3675,-14.15,20230525,2400,31.46,20230104,1.08,N,126560,500,551 억,,1452293,N,N,1509,N,00,N
|
|
20240103,160756,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3160,-40,5,-1.25,182730645,57695,61.07,3175,3195,3150,4160,2240,3200,3167.18,2.69,-18608,-18956,3260,3230,3190,3160,3120,3245,3175,551,960,500,2360,5,1,110202945,3482,-65.83,0.46,12,0.05,-48.00,6834.00,3675,20230525,-14.01,2380,20230103,32.77,3220,-1.86,20240102,3150,0.32,20240103,3675,-14.01,20230525,2380,32.77,20230103,1.07,N,126560,500,551 억,,1454042,N,N,1509,N,00,N
|
|
20240103,150754,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3170,-30,5,-0.94,149181510,47092,49.84,3175,3195,3150,4160,2240,3200,3167.87,2.70,-13425,-13346,3260,3230,3190,3160,3120,3245,3175,551,960,500,2360,5,1,110202945,3493,-66.04,0.46,12,0.04,-48.00,6834.00,3675,20230525,-13.74,2380,20230103,33.19,3220,-1.55,20240102,3150,0.63,20240103,3675,-13.74,20230525,2380,33.19,20230103,1.07,N,126560,500,551 억,,1459225,N,N,2,N,00,N
|
|
20240103,140751,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3170,-30,5,-0.94,137017495,43251,45.78,3175,3195,3150,4160,2240,3200,3167.96,2.71,-10708,-10630,3260,3230,3190,3160,3120,3245,3175,551,960,500,2360,5,1,110202945,3493,-66.04,0.46,12,0.04,-48.00,6834.00,3675,20230525,-13.74,2380,20230103,33.19,3220,-1.55,20240102,3150,0.63,20240103,3675,-13.74,20230525,2380,33.19,20230103,1.07,N,126560,500,551 억,,1461942,N,N,2,N,00,N
|
|
20240103,130754,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3170,-30,5,-0.94,120524915,38046,40.27,3175,3195,3150,4160,2240,3200,3167.87,2.71,-9016,-8941,3260,3230,3190,3160,3120,3245,3175,551,960,500,2360,5,1,110202945,3493,-66.04,0.46,12,0.03,-48.00,6834.00,3675,20230525,-13.74,2380,20230103,33.19,3220,-1.55,20240102,3150,0.63,20240103,3675,-13.74,20230525,2380,33.19,20230103,1.07,N,126560,500,551 억,,1463634,N,N,2,N,00,N
|
|
20240103,120757,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3170,-30,5,-0.94,111463265,35186,37.24,3175,3195,3150,4160,2240,3200,3167.83,2.71,-6824,-6752,3260,3230,3190,3160,3120,3245,3175,551,960,500,2360,5,1,110202945,3493,-66.04,0.46,12,0.03,-48.00,6834.00,3675,20230525,-13.74,2380,20230103,33.19,3220,-1.55,20240102,3150,0.63,20240103,3675,-13.74,20230525,2380,33.19,20230103,1.07,N,126560,500,551 억,,1465826,N,N,2,N,00,N
|
|
20240103,110752,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3170,-30,5,-0.94,93612880,29555,31.28,3175,3195,3150,4160,2240,3200,3167.41,2.72,-4442,-4373,3260,3230,3190,3160,3120,3245,3175,551,960,500,2360,5,1,110202945,3493,-66.04,0.46,12,0.03,-48.00,6834.00,3675,20230525,-13.74,2380,20230103,33.19,3220,-1.55,20240102,3150,0.63,20240103,3675,-13.74,20230525,2380,33.19,20230103,1.07,N,126560,500,551 억,,1468208,N,N,2,N,00,N
|
|
20240103,100754,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3165,-35,5,-1.09,44140460,13900,14.71,3175,3195,3165,4160,2240,3200,3175.57,2.72,-1485,-1419,3260,3230,3190,3160,3120,3245,3175,551,960,500,2360,5,1,110202945,3488,-65.94,0.46,12,0.01,-48.00,6834.00,3675,20230525,-13.88,2380,20230103,32.98,3220,-1.71,20240102,3150,0.48,20240102,3675,-13.88,20230525,2380,32.98,20230103,1.07,N,126560,500,551 억,,1471165,N,N,2,N,00,N
|
|
20240103,090753,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3195,-5,5,-0.16,10262985,3229,3.42,3175,3195,3175,4160,2240,3200,3178.38,2.73,152,155,3260,3230,3190,3160,3120,3245,3175,551,960,500,2360,5,1,110202945,3521,-66.56,0.47,12,0.00,-48.00,6834.00,3675,20230525,-13.06,2380,20230103,34.24,3220,-0.78,20240102,3150,1.43,20240102,3675,-13.06,20230525,2380,34.24,20230103,1.07,N,126560,500,551 억,,1472802,N,N,2,N,00,N
|
|
20240102,160753,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3200,25,2,0.79,300640955,94479,197.48,3175,3220,3150,4125,2225,3175,3182.09,2.73,843,885,3208,3191,3178,3161,3148,3200,3170,551,950,500,2340,5,1,110202945,3526,-66.67,0.47,12,0.09,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3220,-0.62,20240102,3150,1.59,20240102,3675,-12.93,20230525,2380,34.45,20230103,1.05,N,126560,500,551 억,,1472650,N,N,2,N,00,N
|
|
20240102,150753,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3200,25,2,0.79,249144585,78318,163.70,3175,3220,3150,4125,2225,3175,3181.19,2.72,-1669,-1568,3208,3191,3178,3161,3148,3200,3170,551,950,500,2340,5,1,110202945,3526,-66.67,0.47,12,0.07,-48.00,6834.00,3675,20230525,-12.93,2380,20230103,34.45,3220,-0.62,20240102,3150,1.59,20240102,3675,-12.93,20230525,2380,34.45,20230103,1.05,N,126560,500,551 억,,1470138,N,N,56,N,00,N
|
|
20240102,140754,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3170,-5,5,-0.16,189293735,59626,124.63,3175,3190,3150,4125,2225,3175,3174.68,2.71,-10127,-10099,3208,3191,3178,3161,3148,3200,3170,551,950,500,2340,5,1,110202945,3493,-66.04,0.46,12,0.05,-48.00,6834.00,3675,20230525,-13.74,2380,20230103,33.19,3190,-0.63,20240102,3150,0.63,20240102,3675,-13.74,20230525,2380,33.19,20230103,1.05,N,126560,500,551 억,,1461680,N,N,56,N,00,N
|
|
20240102,130748,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3180,5,2,0.16,105333835,33162,69.32,3175,3190,3150,4125,2225,3175,3176.34,2.71,-8852,-8824,3208,3191,3178,3161,3148,3200,3170,551,950,500,2340,5,1,110202945,3504,-66.25,0.47,12,0.03,-48.00,6834.00,3675,20230525,-13.47,2380,20230103,33.61,3190,-0.31,20240102,3150,0.95,20240102,3675,-13.47,20230525,2380,33.61,20230103,1.05,N,126560,500,551 억,,1462955,N,N,56,N,00,N
|
|
20240102,120747,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3180,5,2,0.16,90651120,28545,59.67,3175,3190,3150,4125,2225,3175,3175.73,2.72,-5659,-5631,3208,3191,3178,3161,3148,3200,3170,551,950,500,2340,5,1,110202945,3504,-66.25,0.47,12,0.03,-48.00,6834.00,3675,20230525,-13.47,2380,20230103,33.61,3190,-0.31,20240102,3150,0.95,20240102,3675,-13.47,20230525,2380,33.61,20230103,1.05,N,126560,500,551 억,,1466148,N,N,56,N,00,N
|
|
20240102,110748,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3185,10,2,0.31,62284410,19636,41.04,3175,3190,3150,4125,2225,3175,3171.95,2.72,-5250,-5222,3208,3191,3178,3161,3148,3200,3170,551,950,500,2340,5,1,110202945,3510,-66.35,0.47,12,0.02,-48.00,6834.00,3675,20230525,-13.33,2380,20230103,33.82,3190,-0.16,20240102,3150,1.11,20240102,3675,-13.33,20230525,2380,33.82,20230103,1.05,N,126560,500,551 억,,1466557,N,N,56,N,00,N
|
|
20240102,100740,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3170,-5,5,-0.16,15582990,4922,10.29,3175,3180,3150,4125,2225,3175,3165.99,2.72,-2877,-2849,3208,3191,3178,3161,3148,3200,3170,551,950,500,2340,5,1,110202945,3493,-66.04,0.46,12,0.00,-48.00,6834.00,3675,20230525,-13.74,2380,20230103,33.19,3180,-0.31,20240102,3150,0.63,20240102,3675,-13.74,20230525,2380,33.19,20230103,1.05,N,126560,500,551 억,,1468930,N,N,56,N,00,N
|
|
20240102,090731,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3175,0,3,0.00,0,0,0.00,0,0,0,4125,2225,3175,0.00,2.73,0,0,3208,3191,3178,3161,3148,3200,3170,551,950,500,2340,5,1,110202945,3499,-66.15,0.46,12,0.00,-48.00,6834.00,3675,20230525,-13.61,2380,20230103,33.40,0,0.00,0,0,0.00,0,3675,-13.61,20230525,2380,33.40,20230103,1.05,N,126560,500,551 억,,1471807,N,N,56,N,00,N
|