104 lines
44 KiB
CSV
104 lines
44 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
|
|
20240229,160806,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3740,-60,5,-1.58,1273910070,333627,44.01,3815,3905,3705,4940,2660,3800,3818.37,2.52,-16637,-16738,3973,3886,3823,3736,3673,3930,3780,551,1140,500,2810,5,1,110202945,4122,-77.92,0.55,12,0.30,-48.00,6834.00,3910,20240228,-4.35,2530,20230727,47.83,3910,-4.35,20240228,2920,28.08,20240117,3910,-4.35,20240228,2530,47.83,20230727,1.28,N,126560,500,551 억,,1359681,N,N,252,N,00,N
|
|
20240229,150809,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3725,-75,5,-1.97,1216624620,318289,41.99,3815,3905,3705,4940,2660,3800,3822.39,2.52,-17845,-17927,3973,3886,3823,3736,3673,3930,3780,551,1140,500,2810,5,1,110202945,4105,-77.60,0.55,12,0.29,-48.00,6834.00,3910,20240228,-4.73,2530,20230727,47.23,3910,-4.73,20240228,2920,27.57,20240117,3910,-4.73,20240228,2530,47.23,20230727,1.28,N,126560,500,551 억,,1358473,N,N,743,N,00,N
|
|
20240229,140809,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3755,-45,5,-1.18,1077891830,281171,37.09,3815,3905,3750,4940,2660,3800,3833.58,2.51,-20774,-20848,3973,3886,3823,3736,3673,3930,3780,551,1140,500,2810,5,1,110202945,4138,-78.23,0.55,12,0.26,-48.00,6834.00,3910,20240228,-3.96,2530,20230727,48.42,3910,-3.96,20240228,2920,28.60,20240117,3910,-3.96,20240228,2530,48.42,20230727,1.28,N,126560,500,551 억,,1355544,N,N,743,N,00,N
|
|
20240229,130807,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3795,-5,5,-0.13,966396770,251598,33.19,3815,3905,3775,4940,2660,3800,3841.04,2.52,-17404,-17482,3973,3886,3823,3736,3673,3930,3780,551,1140,500,2810,5,1,110202945,4182,-79.06,0.56,12,0.23,-48.00,6834.00,3910,20240228,-2.94,2530,20230727,50.00,3910,-2.94,20240228,2920,29.97,20240117,3910,-2.94,20240228,2530,50.00,20230727,1.28,N,126560,500,551 억,,1358914,N,N,743,N,00,N
|
|
20240229,120807,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3815,15,2,0.39,796340215,206722,27.27,3815,3905,3800,4940,2660,3800,3852.23,2.53,-9395,-9496,3973,3886,3823,3736,3673,3930,3780,551,1140,500,2810,5,1,110202945,4204,-79.48,0.56,12,0.19,-48.00,6834.00,3910,20240228,-2.43,2530,20230727,50.79,3910,-2.43,20240228,2920,30.65,20240117,3910,-2.43,20240228,2530,50.79,20230727,1.28,N,126560,500,551 억,,1366923,N,N,743,N,00,N
|
|
20240229,110809,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3820,20,2,0.53,667073245,172790,22.79,3815,3905,3800,4940,2660,3800,3860.61,2.56,3566,3465,3973,3886,3823,3736,3673,3930,3780,551,1140,500,2810,5,1,110202945,4210,-79.58,0.56,12,0.16,-48.00,6834.00,3910,20240228,-2.30,2530,20230727,50.99,3910,-2.30,20240228,2920,30.82,20240117,3910,-2.30,20240228,2530,50.99,20230727,1.28,N,126560,500,551 억,,1379884,N,N,743,N,00,N
|
|
20240229,100810,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3835,35,2,0.92,577266015,149268,19.69,3815,3905,3800,4940,2660,3800,3867.32,2.56,4354,4253,3973,3886,3823,3736,3673,3930,3780,551,1140,500,2810,5,1,110202945,4226,-79.90,0.56,12,0.14,-48.00,6834.00,3910,20240228,-1.92,2530,20230727,51.58,3910,-1.92,20240228,2920,31.34,20240117,3910,-1.92,20240228,2530,51.58,20230727,1.28,N,126560,500,551 억,,1380672,N,N,743,N,00,N
|
|
20240229,090807,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3800,0,3,0.00,11794400,3097,0.41,3815,3825,3800,4940,2660,3800,3808.39,2.55,-1688,-1789,3973,3886,3823,3736,3673,3930,3780,551,1140,500,2810,5,1,110202945,4188,-79.17,0.56,12,0.00,-48.00,6834.00,3910,20240228,-2.81,2530,20230727,50.20,3910,-2.81,20240228,2920,30.14,20240117,3910,-2.81,20240228,2530,50.20,20230727,1.28,N,126560,500,551 억,,1374630,N,N,743,N,00,N
|
|
20240228,160722,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3800,25,2,0.66,2912247615,757512,122.86,3765,3910,3760,4905,2645,3775,3844.49,2.54,110306,112653,3978,3876,3763,3661,3548,3927,3712,551,1130,500,2790,5,1,110202945,4188,-79.17,0.56,12,0.69,-48.00,6834.00,3910,20240228,-2.81,2530,20230727,50.20,3910,-2.81,20240228,2920,30.14,20240117,3910,-2.81,20240228,2530,50.20,20230727,1.25,N,126560,500,551 억,,1374078,N,N,743,N,00,N
|
|
20240228,150721,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3800,25,2,0.66,2828168110,735398,119.28,3765,3910,3760,4905,2645,3775,3845.77,2.55,110589,112786,3978,3876,3763,3661,3548,3927,3712,551,1130,500,2790,5,1,110202945,4188,-79.17,0.56,12,0.67,-48.00,6834.00,3910,20240228,-2.81,2530,20230727,50.20,3910,-2.81,20240228,2920,30.14,20240117,3910,-2.81,20240228,2530,50.20,20230727,1.25,N,126560,500,551 억,,1374361,N,N,37,N,00,N
|
|
20240228,140806,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3825,50,2,1.32,2595364780,674283,109.36,3765,3910,3760,4905,2645,3775,3849.07,2.53,101008,103221,3978,3876,3763,3661,3548,3927,3712,551,1130,500,2790,5,1,110202945,4215,-79.69,0.56,12,0.61,-48.00,6834.00,3910,20240228,-2.17,2530,20230727,51.19,3910,-2.17,20240228,2920,30.99,20240117,3910,-2.17,20240228,2530,51.19,20230727,1.25,N,126560,500,551 억,,1364780,N,N,37,N,00,N
|
|
20240228,130807,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3850,75,2,1.99,1976224065,513056,83.21,3765,3910,3760,4905,2645,3775,3851.87,2.44,56498,58535,3978,3876,3763,3661,3548,3927,3712,551,1130,500,2790,5,1,110202945,4243,-80.21,0.56,12,0.47,-48.00,6834.00,3910,20240228,-1.53,2530,20230727,52.17,3910,-1.53,20240228,2920,31.85,20240117,3910,-1.53,20240228,2530,52.17,20230727,1.25,N,126560,500,551 억,,1320270,N,N,37,N,00,N
|
|
20240228,120810,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3895,120,2,3.18,1157509565,301545,48.91,3765,3900,3760,4905,2645,3775,3838.60,2.41,36811,34656,3978,3876,3763,3661,3548,3927,3712,551,1130,500,2790,5,1,110202945,4292,-81.15,0.57,12,0.27,-48.00,6834.00,3900,20240228,-0.13,2530,20230727,53.95,3900,-0.13,20240228,2920,33.39,20240117,3900,-0.13,20240228,2530,53.95,20230727,1.25,N,126560,500,551 억,,1300583,N,N,37,N,00,N
|
|
20240228,110739,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3860,85,2,2.25,599667535,156717,25.42,3765,3870,3760,4905,2645,3775,3826.44,2.39,25072,24791,3978,3876,3763,3661,3548,3927,3712,551,1130,500,2790,5,1,110202945,4254,-80.42,0.56,12,0.14,-48.00,6834.00,3870,20240228,-0.26,2530,20230727,52.57,3870,-0.26,20240228,2920,32.19,20240117,3870,-0.26,20240228,2530,52.57,20230727,1.25,N,126560,500,551 억,,1288844,N,N,37,N,00,N
|
|
20240228,100805,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3835,60,2,1.59,368642670,96683,15.68,3765,3845,3760,4905,2645,3775,3812.90,2.37,13602,13499,3978,3876,3763,3661,3548,3927,3712,551,1130,500,2790,5,1,110202945,4226,-79.90,0.56,12,0.09,-48.00,6834.00,3865,20240227,-0.78,2530,20230727,51.58,3865,-0.78,20240227,2920,31.34,20240117,3865,-0.78,20240227,2530,51.58,20230727,1.25,N,126560,500,551 억,,1277374,N,N,37,N,00,N
|
|
20240228,090809,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3780,5,2,0.13,12324450,3266,0.53,3765,3785,3760,4905,2645,3775,3773.56,2.34,-702,-805,3978,3876,3763,3661,3548,3927,3712,551,1130,500,2790,5,1,110202945,4166,-78.75,0.55,12,0.00,-48.00,6834.00,3865,20240227,-2.20,2530,20230727,49.41,3865,-2.20,20240227,2920,29.45,20240117,3865,-2.20,20240227,2530,49.41,20230727,1.25,N,126560,500,551 억,,1263070,N,N,37,N,00,N
|
|
20240227,160807,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3775,45,2,1.21,2313320565,615286,192.07,3700,3865,3650,4845,2615,3730,3759.74,2.34,25026,19485,3856,3792,3736,3672,3616,3765,3645,551,1115,500,2760,5,1,110202945,4160,-78.65,0.55,12,0.56,-48.00,6834.00,3865,20240227,-2.33,2530,20230727,49.21,3865,-2.33,20240227,2920,29.28,20240117,3865,-2.33,20240227,2530,49.21,20230727,1.25,N,126560,500,551 억,,1263772,N,N,37,N,00,N
|
|
20240227,150809,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3750,20,2,0.54,2246342890,597531,186.52,3700,3865,3650,4845,2615,3730,3759.37,2.34,24205,18892,3856,3792,3736,3672,3616,3765,3645,551,1115,500,2760,5,1,110202945,4133,-78.12,0.55,12,0.54,-48.00,6834.00,3865,20240227,-2.98,2530,20230727,48.22,3865,-2.98,20240227,2920,28.42,20240117,3865,-2.98,20240227,2530,48.22,20230727,1.25,N,126560,500,551 억,,1262951,N,N,62,N,00,N
|
|
20240227,140804,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3780,50,2,1.34,1825509560,485877,151.67,3700,3865,3650,4845,2615,3730,3757.14,2.29,-1907,-6158,3856,3792,3736,3672,3616,3765,3645,551,1115,500,2760,5,1,110202945,4166,-78.75,0.55,12,0.44,-48.00,6834.00,3865,20240227,-2.20,2530,20230727,49.41,3865,-2.20,20240227,2920,29.45,20240117,3865,-2.20,20240227,2530,49.41,20230727,1.25,N,126560,500,551 억,,1236839,N,N,62,N,00,N
|
|
20240227,130727,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3835,105,2,2.82,1410695630,376879,117.65,3700,3865,3650,4845,2615,3730,3743.10,2.28,-7986,-9457,3856,3792,3736,3672,3616,3765,3645,551,1115,500,2760,5,1,110202945,4226,-79.90,0.56,12,0.34,-48.00,6834.00,3865,20240227,-0.78,2530,20230727,51.58,3865,-0.78,20240227,2920,31.34,20240117,3865,-0.78,20240227,2530,51.58,20230727,1.25,N,126560,500,551 억,,1230760,N,N,62,N,00,N
|
|
20240227,120809,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3735,5,2,0.13,734575855,198749,62.04,3700,3775,3650,4845,2615,3730,3696.00,2.26,-17564,-20598,3856,3792,3736,3672,3616,3765,3645,551,1115,500,2760,5,1,110202945,4116,-77.81,0.55,12,0.18,-48.00,6834.00,3800,20240226,-1.71,2530,20230727,47.63,3800,-1.71,20240226,2920,27.91,20240117,3800,-1.71,20240226,2530,47.63,20230727,1.25,N,126560,500,551 억,,1221182,N,N,62,N,00,N
|
|
20240227,110807,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3705,-25,5,-0.67,523808980,141797,44.26,3700,3775,3650,4845,2615,3730,3694.08,2.25,-22212,-22959,3856,3792,3736,3672,3616,3765,3645,551,1115,500,2760,5,1,110202945,4083,-77.19,0.54,12,0.13,-48.00,6834.00,3800,20240226,-2.50,2530,20230727,46.44,3800,-2.50,20240226,2920,26.88,20240117,3800,-2.50,20240226,2530,46.44,20230727,1.25,N,126560,500,551 억,,1216534,N,N,62,N,00,N
|
|
20240227,100803,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3665,-65,5,-1.74,224552280,61047,19.06,3700,3720,3650,4845,2615,3730,3678.35,2.26,-18179,-18573,3856,3792,3736,3672,3616,3765,3645,551,1115,500,2760,5,1,110202945,4039,-76.35,0.54,12,0.06,-48.00,6834.00,3800,20240226,-3.55,2530,20230727,44.86,3800,-3.55,20240226,2920,25.51,20240117,3800,-3.55,20240226,2530,44.86,20230727,1.25,N,126560,500,551 억,,1220567,N,N,62,N,00,N
|
|
20240227,090806,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3715,-15,5,-0.40,4542370,1224,0.38,3700,3720,3700,4845,2615,3730,3711.09,2.29,-42,-42,3856,3792,3736,3672,3616,3765,3645,551,1115,500,2760,5,1,110202945,4094,-77.40,0.54,12,0.00,-48.00,6834.00,3800,20240226,-2.24,2530,20230727,46.84,3800,-2.24,20240226,2920,27.23,20240117,3800,-2.24,20240226,2530,46.84,20230727,1.25,N,126560,500,551 억,,1238704,N,N,62,N,00,N
|
|
20240226,160805,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3730,-5,5,-0.13,1194893945,320323,64.40,3755,3800,3680,4855,2615,3735,3730.28,2.29,-16636,-16648,3875,3805,3690,3620,3505,3840,3655,551,1120,500,2760,5,1,110202945,4111,-77.71,0.55,12,0.29,-48.00,6834.00,3800,20240226,-1.84,2530,20230727,47.43,3800,-1.84,20240226,2920,27.74,20240117,3800,-1.84,20240226,2530,47.43,20230727,1.23,N,126560,500,551 억,,1238746,N,N,62,N,00,N
|
|
20240226,150758,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3705,-30,5,-0.80,1133145135,303713,61.06,3755,3800,3680,4855,2615,3735,3730.97,2.29,-17071,-17625,3875,3805,3690,3620,3505,3840,3655,551,1120,500,2760,5,1,110202945,4083,-77.19,0.54,12,0.28,-48.00,6834.00,3800,20240226,-2.50,2530,20230727,46.44,3800,-2.50,20240226,2920,26.88,20240117,3800,-2.50,20240226,2530,46.44,20230727,1.23,N,126560,500,551 억,,1238311,N,N,8,N,00,N
|
|
20240226,140801,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3730,-5,5,-0.13,1056517705,283125,56.92,3755,3800,3680,4855,2615,3735,3731.63,2.30,-11926,-11938,3875,3805,3690,3620,3505,3840,3655,551,1120,500,2760,5,1,110202945,4111,-77.71,0.55,12,0.26,-48.00,6834.00,3800,20240226,-1.84,2530,20230727,47.43,3800,-1.84,20240226,2920,27.74,20240117,3800,-1.84,20240226,2530,47.43,20230727,1.23,N,126560,500,551 억,,1243456,N,N,8,N,00,N
|
|
20240226,130757,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3730,-5,5,-0.13,954961720,255980,51.47,3755,3800,3680,4855,2615,3735,3730.61,2.34,5819,5351,3875,3805,3690,3620,3505,3840,3655,551,1120,500,2760,5,1,110202945,4111,-77.71,0.55,12,0.23,-48.00,6834.00,3800,20240226,-1.84,2530,20230727,47.43,3800,-1.84,20240226,2920,27.74,20240117,3800,-1.84,20240226,2530,47.43,20230727,1.23,N,126560,500,551 억,,1261201,N,N,8,N,00,N
|
|
20240226,120756,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3700,-35,5,-0.94,857302435,229796,46.20,3755,3800,3680,4855,2615,3735,3730.71,2.34,6135,5806,3875,3805,3690,3620,3505,3840,3655,551,1120,500,2760,5,1,110202945,4078,-77.08,0.54,12,0.21,-48.00,6834.00,3800,20240226,-2.63,2530,20230727,46.25,3800,-2.63,20240226,2920,26.71,20240117,3800,-2.63,20240226,2530,46.25,20230727,1.23,N,126560,500,551 억,,1261517,N,N,8,N,00,N
|
|
20240226,110755,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3700,-35,5,-0.94,640687480,171147,34.41,3755,3800,3680,4855,2615,3735,3743.49,2.29,-17570,-17970,3875,3805,3690,3620,3505,3840,3655,551,1120,500,2760,5,1,110202945,4078,-77.08,0.54,12,0.16,-48.00,6834.00,3800,20240226,-2.63,2530,20230727,46.25,3800,-2.63,20240226,2920,26.71,20240117,3800,-2.63,20240226,2530,46.25,20230727,1.23,N,126560,500,551 억,,1237812,N,N,8,N,00,N
|
|
20240226,100753,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3710,-25,5,-0.67,464540685,123655,24.86,3755,3800,3700,4855,2615,3735,3756.75,2.28,-22205,-22248,3875,3805,3690,3620,3505,3840,3655,551,1120,500,2760,5,1,110202945,4089,-77.29,0.54,12,0.11,-48.00,6834.00,3800,20240226,-2.37,2530,20230727,46.64,3800,-2.37,20240226,2920,27.05,20240117,3800,-2.37,20240226,2530,46.64,20230727,1.23,N,126560,500,551 억,,1233177,N,N,8,N,00,N
|
|
20240226,090752,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3720,-15,5,-0.40,93537875,24894,5.00,3755,3800,3710,4855,2615,3735,3757.45,2.31,-7206,-6576,3875,3805,3690,3620,3505,3840,3655,551,1120,500,2760,5,1,110202945,4100,-77.50,0.54,12,0.02,-48.00,6834.00,3800,20240226,-2.11,2530,20230727,47.04,3800,-2.11,20240226,2920,27.40,20240117,3800,-2.11,20240226,2530,47.04,20230727,1.23,N,126560,500,551 억,,1248176,N,N,8,N,00,N
|
|
20240223,160754,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3735,120,2,3.32,1845092910,496952,307.18,3615,3760,3575,4695,2535,3615,3712.81,2.32,-12250,-11971,3748,3681,3643,3576,3538,3662,3557,551,1080,500,2670,5,1,110202945,4116,-77.81,0.55,12,0.45,-48.00,6834.00,3785,20240221,-1.32,2530,20230727,47.63,3785,-1.32,20240221,2920,27.91,20240117,3785,-1.32,20240221,2530,47.63,20230727,1.19,N,126560,500,551 억,,1255382,N,N,8,N,00,N
|
|
20240223,150748,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3740,125,2,3.46,1765095580,475539,293.94,3615,3760,3575,4695,2535,3615,3711.78,2.34,-5350,-5367,3748,3681,3643,3576,3538,3662,3557,551,1080,500,2670,5,1,110202945,4122,-77.92,0.55,12,0.43,-48.00,6834.00,3785,20240221,-1.19,2530,20230727,47.83,3785,-1.19,20240221,2920,28.08,20240117,3785,-1.19,20240221,2530,47.83,20230727,1.19,N,126560,500,551 억,,1262282,N,N,54,N,00,N
|
|
20240223,140750,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3725,110,2,3.04,1456304190,392869,242.84,3615,3760,3575,4695,2535,3615,3706.84,2.40,27219,27129,3748,3681,3643,3576,3538,3662,3557,551,1080,500,2670,5,1,110202945,4105,-77.60,0.55,12,0.36,-48.00,6834.00,3785,20240221,-1.59,2530,20230727,47.23,3785,-1.59,20240221,2920,27.57,20240117,3785,-1.59,20240221,2530,47.23,20230727,1.19,N,126560,500,551 억,,1294851,N,N,54,N,00,N
|
|
20240223,130746,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3735,120,2,3.32,991441640,268526,165.98,3615,3735,3575,4695,2535,3615,3692.16,2.42,40038,39610,3748,3681,3643,3576,3538,3662,3557,551,1080,500,2670,5,1,110202945,4116,-77.81,0.55,12,0.24,-48.00,6834.00,3785,20240221,-1.32,2530,20230727,47.63,3785,-1.32,20240221,2920,27.91,20240117,3785,-1.32,20240221,2530,47.63,20230727,1.19,N,126560,500,551 억,,1307670,N,N,54,N,00,N
|
|
20240223,120748,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3715,100,2,2.77,814955985,221181,136.72,3615,3735,3575,4695,2535,3615,3684.57,2.42,38776,38112,3748,3681,3643,3576,3538,3662,3557,551,1080,500,2670,5,1,110202945,4094,-77.40,0.54,12,0.20,-48.00,6834.00,3785,20240221,-1.85,2530,20230727,46.84,3785,-1.85,20240221,2920,27.23,20240117,3785,-1.85,20240221,2530,46.84,20230727,1.19,N,126560,500,551 억,,1306408,N,N,54,N,00,N
|
|
20240223,110742,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3695,80,2,2.21,651472015,177060,109.44,3615,3735,3575,4695,2535,3615,3679.39,2.42,37831,37710,3748,3681,3643,3576,3538,3662,3557,551,1080,500,2670,5,1,110202945,4072,-76.98,0.54,12,0.16,-48.00,6834.00,3785,20240221,-2.38,2530,20230727,46.05,3785,-2.38,20240221,2920,26.54,20240117,3785,-2.38,20240221,2530,46.05,20230727,1.19,N,126560,500,551 억,,1305463,N,N,54,N,00,N
|
|
20240223,100744,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3690,75,2,2.07,343855130,94133,58.19,3615,3690,3575,4695,2535,3615,3652.86,2.39,25004,24681,3748,3681,3643,3576,3538,3662,3557,551,1080,500,2670,5,1,110202945,4066,-76.88,0.54,12,0.09,-48.00,6834.00,3785,20240221,-2.51,2530,20230727,45.85,3785,-2.51,20240221,2920,26.37,20240117,3785,-2.51,20240221,2530,45.85,20230727,1.19,N,126560,500,551 억,,1292636,N,N,54,N,00,N
|
|
20240223,090746,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3595,-20,5,-0.55,34590180,9635,5.96,3615,3615,3575,4695,2535,3615,3590.06,2.34,-4160,-4187,3748,3681,3643,3576,3538,3662,3557,551,1080,500,2670,5,1,110202945,3962,-74.90,0.53,12,0.01,-48.00,6834.00,3785,20240221,-5.02,2530,20230727,42.09,3785,-5.02,20240221,2920,23.12,20240117,3785,-5.02,20240221,2530,42.09,20230727,1.19,N,126560,500,551 억,,1263472,N,N,54,N,00,N
|
|
20240222,160737,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3615,-90,5,-2.43,577694680,158912,60.09,3705,3710,3605,4815,2595,3705,3635.31,2.35,-27052,-26967,3851,3777,3711,3637,3571,3815,3675,551,1110,500,2740,5,1,110202945,3984,-75.31,0.53,12,0.14,-48.00,6834.00,3785,20240221,-4.49,2530,20230727,42.89,3785,-4.49,20240221,2920,23.80,20240117,3785,-4.49,20240221,2530,42.89,20230727,1.22,N,126560,500,551 억,,1267546,N,N,54,N,00,N
|
|
20240222,150745,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3615,-90,5,-2.43,486028185,133555,50.50,3705,3710,3605,4815,2595,3705,3639.16,2.35,-23886,-23989,3851,3777,3711,3637,3571,3815,3675,551,1110,500,2740,5,1,110202945,3984,-75.31,0.53,12,0.12,-48.00,6834.00,3785,20240221,-4.49,2530,20230727,42.89,3785,-4.49,20240221,2920,23.80,20240117,3785,-4.49,20240221,2530,42.89,20230727,1.22,N,126560,500,551 억,,1270712,N,N,4,N,00,N
|
|
20240222,140742,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3615,-90,5,-2.43,428135420,117525,44.44,3705,3710,3615,4815,2595,3705,3642.93,2.36,-20849,-20870,3851,3777,3711,3637,3571,3815,3675,551,1110,500,2740,5,1,110202945,3984,-75.31,0.53,12,0.11,-48.00,6834.00,3785,20240221,-4.49,2530,20230727,42.89,3785,-4.49,20240221,2920,23.80,20240117,3785,-4.49,20240221,2530,42.89,20230727,1.22,N,126560,500,551 억,,1273749,N,N,4,N,00,N
|
|
20240222,130730,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3640,-65,5,-1.75,379527260,104117,39.37,3705,3710,3615,4815,2595,3705,3645.20,2.36,-18941,-19120,3851,3777,3711,3637,3571,3815,3675,551,1110,500,2740,5,1,110202945,4011,-75.83,0.53,12,0.09,-48.00,6834.00,3785,20240221,-3.83,2530,20230727,43.87,3785,-3.83,20240221,2920,24.66,20240117,3785,-3.83,20240221,2530,43.87,20230727,1.22,N,126560,500,551 억,,1275657,N,N,4,N,00,N
|
|
20240222,120741,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3635,-70,5,-1.89,344096865,94364,35.68,3705,3710,3615,4815,2595,3705,3646.48,2.36,-18790,-18811,3851,3777,3711,3637,3571,3815,3675,551,1110,500,2740,5,1,110202945,4006,-75.73,0.53,12,0.09,-48.00,6834.00,3785,20240221,-3.96,2530,20230727,43.68,3785,-3.96,20240221,2920,24.49,20240117,3785,-3.96,20240221,2530,43.68,20230727,1.22,N,126560,500,551 억,,1275808,N,N,4,N,00,N
|
|
20240222,110738,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3640,-65,5,-1.75,274261675,75116,28.40,3705,3710,3620,4815,2595,3705,3651.18,2.38,-10163,-10242,3851,3777,3711,3637,3571,3815,3675,551,1110,500,2740,5,1,110202945,4011,-75.83,0.53,12,0.07,-48.00,6834.00,3785,20240221,-3.83,2530,20230727,43.87,3785,-3.83,20240221,2920,24.66,20240117,3785,-3.83,20240221,2530,43.87,20230727,1.22,N,126560,500,551 억,,1284435,N,N,4,N,00,N
|
|
20240222,100730,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3645,-60,5,-1.62,153906450,41971,15.87,3705,3710,3645,4815,2595,3705,3666.97,2.39,-3552,-3573,3851,3777,3711,3637,3571,3815,3675,551,1110,500,2740,5,1,110202945,4017,-75.94,0.53,12,0.04,-48.00,6834.00,3785,20240221,-3.70,2530,20230727,44.07,3785,-3.70,20240221,2920,24.83,20240117,3785,-3.70,20240221,2530,44.07,20230727,1.22,N,126560,500,551 억,,1291046,N,N,4,N,00,N
|
|
20240222,090744,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3675,-30,5,-0.81,10228000,2775,1.05,3705,3710,3665,4815,2595,3705,3685.77,2.40,-1148,-1164,3851,3777,3711,3637,3571,3815,3675,551,1110,500,2740,5,1,110202945,4050,-76.56,0.54,12,0.00,-48.00,6834.00,3785,20240221,-2.91,2530,20230727,45.26,3785,-2.91,20240221,2920,25.86,20240117,3785,-2.91,20240221,2530,45.26,20230727,1.22,N,126560,500,551 억,,1293450,N,N,4,N,00,N
|
|
20240221,160737,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3705,0,3,0.00,977427195,263784,55.66,3675,3785,3645,4815,2595,3705,3705.41,2.40,15378,-10240,3845,3775,3655,3585,3465,3810,3620,551,1110,500,2740,5,1,110202945,4083,-77.19,0.54,12,0.24,-48.00,6834.00,3785,20240221,-2.11,2530,20230727,46.44,3785,-2.11,20240221,2920,26.88,20240117,3785,-2.11,20240221,2530,46.44,20230727,1.27,N,126560,500,551 억,,1294598,N,N,4,N,00,N
|
|
20240221,150731,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3685,-20,5,-0.54,955478950,257859,54.41,3675,3785,3645,4815,2595,3705,3705.43,2.40,15352,-9991,3845,3775,3655,3585,3465,3810,3620,551,1110,500,2740,5,1,110202945,4061,-76.77,0.54,12,0.23,-48.00,6834.00,3785,20240221,-2.64,2530,20230727,45.65,3785,-2.64,20240221,2920,26.20,20240117,3785,-2.64,20240221,2530,45.65,20230727,1.27,N,126560,500,551 억,,1294572,N,N,46,N,00,N
|
|
20240221,140731,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3705,0,3,0.00,901297455,243192,51.32,3675,3785,3645,4815,2595,3705,3706.11,2.40,15940,-9241,3845,3775,3655,3585,3465,3810,3620,551,1110,500,2740,5,1,110202945,4083,-77.19,0.54,12,0.22,-48.00,6834.00,3785,20240221,-2.11,2530,20230727,46.44,3785,-2.11,20240221,2920,26.88,20240117,3785,-2.11,20240221,2530,46.44,20230727,1.27,N,126560,500,551 억,,1295160,N,N,46,N,00,N
|
|
20240221,130730,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3705,0,3,0.00,857575295,231403,48.83,3675,3785,3645,4815,2595,3705,3705.98,2.39,12220,-13020,3845,3775,3655,3585,3465,3810,3620,551,1110,500,2740,5,1,110202945,4083,-77.19,0.54,12,0.21,-48.00,6834.00,3785,20240221,-2.11,2530,20230727,46.44,3785,-2.11,20240221,2920,26.88,20240117,3785,-2.11,20240221,2530,46.44,20230727,1.27,N,126560,500,551 억,,1291440,N,N,46,N,00,N
|
|
20240221,120730,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3690,-15,5,-0.40,839051890,226397,47.77,3675,3785,3645,4815,2595,3705,3706.11,2.39,12107,-13135,3845,3775,3655,3585,3465,3810,3620,551,1110,500,2740,5,1,110202945,4066,-76.88,0.54,12,0.21,-48.00,6834.00,3785,20240221,-2.51,2530,20230727,45.85,3785,-2.51,20240221,2920,26.37,20240117,3785,-2.51,20240221,2530,45.85,20230727,1.27,N,126560,500,551 억,,1291327,N,N,46,N,00,N
|
|
20240221,110737,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3700,-5,5,-0.13,455125035,121706,25.68,3675,3785,3675,4815,2595,3705,3739.55,2.40,18334,18107,3845,3775,3655,3585,3465,3810,3620,551,1110,500,2740,5,1,110202945,4078,-77.08,0.54,12,0.11,-48.00,6834.00,3785,20240221,-2.25,2530,20230727,46.25,3785,-2.25,20240221,2920,26.71,20240117,3785,-2.25,20240221,2530,46.25,20230727,1.27,N,126560,500,551 억,,1297554,N,N,46,N,00,N
|
|
20240221,100730,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3755,50,2,1.35,303993910,81075,17.11,3675,3785,3675,4815,2595,3705,3749.54,2.40,16198,15950,3845,3775,3655,3585,3465,3810,3620,551,1110,500,2740,5,1,110202945,4138,-78.23,0.55,12,0.07,-48.00,6834.00,3785,20240221,-0.79,2530,20230727,48.42,3785,-0.79,20240221,2920,28.60,20240117,3785,-0.79,20240221,2530,48.42,20230727,1.27,N,126560,500,551 억,,1295418,N,N,46,N,00,N
|
|
20240221,090729,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3710,5,2,0.13,29225745,7915,1.67,3675,3720,3675,4815,2595,3705,3692.45,2.38,5378,5292,3845,3775,3655,3585,3465,3810,3620,551,1110,500,2740,5,1,110202945,4089,-77.29,0.54,12,0.01,-48.00,6834.00,3725,20240220,-0.40,2530,20230727,46.64,3725,-0.40,20240220,2920,27.05,20240117,3725,-0.40,20240220,2530,46.64,20230727,1.27,N,126560,500,551 억,,1284598,N,N,46,N,00,N
|
|
20240220,160723,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3705,140,2,3.93,1738277205,472140,213.45,3540,3725,3535,4630,2500,3565,3681.65,2.37,75921,77348,3651,3607,3541,3497,3431,3630,3520,551,1065,500,2630,5,1,110202945,4083,-77.19,0.54,12,0.43,-48.00,6834.00,3725,20240220,-0.54,2530,20230727,46.44,3725,-0.54,20240220,2920,26.88,20240117,3725,-0.54,20240220,2530,46.44,20230727,1.24,N,126560,500,551 억,,1278281,N,N,46,N,00,N
|
|
20240220,150726,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3700,135,2,3.79,1686562040,458180,207.14,3540,3725,3535,4630,2500,3565,3681.00,2.36,73927,73927,3651,3607,3541,3497,3431,3630,3520,551,1065,500,2630,5,1,110202945,4078,-77.08,0.54,12,0.42,-48.00,6834.00,3725,20240220,-0.67,2530,20230727,46.25,3725,-0.67,20240220,2920,26.71,20240117,3725,-0.67,20240220,2530,46.25,20230727,1.24,N,126560,500,551 억,,1276287,N,N,236,N,00,N
|
|
20240220,140723,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3705,140,2,3.93,1580263910,429446,194.15,3540,3725,3535,4630,2500,3565,3679.77,2.36,71769,71436,3651,3607,3541,3497,3431,3630,3520,551,1065,500,2630,5,1,110202945,4083,-77.19,0.54,12,0.39,-48.00,6834.00,3725,20240220,-0.54,2530,20230727,46.44,3725,-0.54,20240220,2920,26.88,20240117,3725,-0.54,20240220,2530,46.44,20230727,1.24,N,126560,500,551 억,,1274129,N,N,236,N,00,N
|
|
20240220,130726,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3695,130,2,3.65,1489795035,404955,183.08,3540,3725,3535,4630,2500,3565,3678.92,2.35,68835,68822,3651,3607,3541,3497,3431,3630,3520,551,1065,500,2630,5,1,110202945,4072,-76.98,0.54,12,0.37,-48.00,6834.00,3725,20240220,-0.81,2530,20230727,46.05,3725,-0.81,20240220,2920,26.54,20240117,3725,-0.81,20240220,2530,46.05,20230727,1.24,N,126560,500,551 억,,1271195,N,N,236,N,00,N
|
|
20240220,120721,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3710,145,2,4.07,1364879185,371270,167.85,3540,3725,3535,4630,2500,3565,3676.24,2.34,62705,62462,3651,3607,3541,3497,3431,3630,3520,551,1065,500,2630,5,1,110202945,4089,-77.29,0.54,12,0.34,-48.00,6834.00,3725,20240220,-0.40,2530,20230727,46.64,3725,-0.40,20240220,2920,27.05,20240117,3725,-0.40,20240220,2530,46.64,20230727,1.24,N,126560,500,551 억,,1265065,N,N,236,N,00,N
|
|
20240220,110723,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3705,140,2,3.93,1242256170,338223,152.91,3540,3725,3535,4630,2500,3565,3672.89,2.32,50500,50096,3651,3607,3541,3497,3431,3630,3520,551,1065,500,2630,5,1,110202945,4083,-77.19,0.54,12,0.31,-48.00,6834.00,3725,20240220,-0.54,2530,20230727,46.44,3725,-0.54,20240220,2920,26.88,20240117,3725,-0.54,20240220,2530,46.44,20230727,1.24,N,126560,500,551 억,,1252860,N,N,236,N,00,N
|
|
20240220,100714,57,100.00,KOSPI,신고가,통신업,N,N,N,N, ,N,3670,105,2,2.95,746096625,204100,92.27,3540,3705,3535,4630,2500,3565,3655.54,2.26,18918,18918,3651,3607,3541,3497,3431,3630,3520,551,1065,500,2630,5,1,110202945,4044,-76.46,0.54,12,0.19,-48.00,6834.00,3705,20240220,-0.94,2530,20230727,45.06,3705,-0.94,20240220,2920,25.68,20240117,3705,-0.94,20240220,2530,45.06,20230727,1.24,N,126560,500,551 억,,1221278,N,N,236,N,00,N
|
|
20240220,090730,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3580,15,2,0.42,9278325,2609,1.18,3540,3585,3535,4630,2500,3565,3556.28,2.23,551,426,3651,3607,3541,3497,3431,3630,3520,551,1065,500,2630,5,1,110202945,3945,-74.58,0.52,12,0.00,-48.00,6834.00,3675,20230525,-2.59,2530,20230727,41.50,3585,0.00,20240219,2920,22.60,20240117,3675,-2.59,20230525,2530,41.50,20230727,1.24,N,126560,500,551 억,,1202911,N,N,236,N,00,N
|
|
20240219,160724,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3565,55,2,1.57,777224560,220597,159.24,3530,3585,3475,4560,2460,3510,3523.25,2.23,19526,19370,3556,3532,3491,3467,3426,3545,3480,551,1050,500,2590,5,1,110202945,3929,-74.27,0.52,12,0.20,-48.00,6834.00,3675,20230525,-2.99,2530,20230727,40.91,3585,-0.56,20240219,2920,22.09,20240117,3675,-2.99,20230525,2530,40.91,20230727,1.22,N,126560,500,551 억,,1202360,N,N,236,N,00,N
|
|
20240219,150729,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3560,50,2,1.42,696157000,197893,142.85,3530,3570,3475,4560,2460,3510,3517.85,2.23,21329,21748,3556,3532,3491,3467,3426,3545,3480,551,1050,500,2590,5,1,110202945,3923,-74.17,0.52,12,0.18,-48.00,6834.00,3675,20230525,-3.13,2530,20230727,40.71,3570,-0.28,20240219,2920,21.92,20240117,3675,-3.13,20230525,2530,40.71,20230727,1.22,N,126560,500,551 억,,1204163,N,N,68,N,00,N
|
|
20240219,140727,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3535,25,2,0.71,566910265,161540,116.61,3530,3560,3475,4560,2460,3510,3509.41,2.23,20811,20902,3556,3532,3491,3467,3426,3545,3480,551,1050,500,2590,5,1,110202945,3896,-73.65,0.52,12,0.15,-48.00,6834.00,3675,20230525,-3.81,2530,20230727,39.72,3560,-0.70,20240219,2920,21.06,20240117,3675,-3.81,20230525,2530,39.72,20230727,1.22,N,126560,500,551 억,,1203645,N,N,68,N,00,N
|
|
20240219,130727,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3515,5,2,0.14,358761390,102473,73.97,3530,3540,3475,4560,2460,3510,3501.03,2.22,14690,15110,3556,3532,3491,3467,3426,3545,3480,551,1050,500,2590,5,1,110202945,3874,-73.23,0.51,12,0.09,-48.00,6834.00,3675,20230525,-4.35,2530,20230727,38.93,3540,-0.71,20240219,2920,20.38,20240117,3675,-4.35,20230525,2530,38.93,20230727,1.22,N,126560,500,551 억,,1197524,N,N,68,N,00,N
|
|
20240219,120727,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3505,-5,5,-0.14,285571230,81683,58.96,3530,3530,3475,4560,2460,3510,3496.09,2.20,4552,4698,3556,3532,3491,3467,3426,3545,3480,551,1050,500,2590,5,1,110202945,3863,-73.02,0.51,12,0.07,-48.00,6834.00,3675,20230525,-4.63,2530,20230727,38.54,3530,-0.71,20240219,2920,20.03,20240117,3675,-4.63,20230525,2530,38.54,20230727,1.22,N,126560,500,551 억,,1187386,N,N,68,N,00,N
|
|
20240219,110725,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3500,-10,5,-0.28,221252995,63293,45.69,3530,3530,3475,4560,2460,3510,3495.69,2.19,-2000,-1580,3556,3532,3491,3467,3426,3545,3480,551,1050,500,2590,5,1,110202945,3857,-72.92,0.51,12,0.06,-48.00,6834.00,3675,20230525,-4.76,2530,20230727,38.34,3530,-0.85,20240219,2920,19.86,20240117,3675,-4.76,20230525,2530,38.34,20230727,1.22,N,126560,500,551 억,,1180834,N,N,68,N,00,N
|
|
20240219,100720,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3505,-5,5,-0.14,102320010,29275,21.13,3530,3530,3475,4560,2460,3510,3495.13,2.20,2608,2608,3556,3532,3491,3467,3426,3545,3480,551,1050,500,2590,5,1,110202945,3863,-73.02,0.51,12,0.03,-48.00,6834.00,3675,20230525,-4.63,2530,20230727,38.54,3530,-0.71,20240219,2920,20.03,20240117,3675,-4.63,20230525,2530,38.54,20230727,1.22,N,126560,500,551 억,,1185442,N,N,68,N,00,N
|
|
20240219,090720,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3510,0,3,0.00,10907435,3103,2.24,3530,3530,3505,4560,2460,3510,3515.13,2.19,910,863,3556,3532,3491,3467,3426,3545,3480,551,1050,500,2590,5,1,110202945,3868,-73.12,0.51,12,0.00,-48.00,6834.00,3675,20230525,-4.49,2530,20230727,38.74,3530,-0.57,20240219,2920,20.21,20240117,3675,-4.49,20230525,2530,38.74,20230727,1.22,N,126560,500,551 억,,1183744,N,N,68,N,00,N
|
|
20240216,160717,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3510,10,2,0.29,482208005,138419,45.03,3450,3515,3450,4550,2450,3500,3483.62,2.19,10284,9798,3613,3556,3453,3396,3293,3585,3425,551,1050,500,2590,5,1,110202945,3868,-73.12,0.51,12,0.13,-48.00,6834.00,3675,20230525,-4.49,2530,20230727,38.74,3515,-0.14,20240216,2920,20.21,20240117,3675,-4.49,20230525,2530,38.74,20230727,1.21,N,126560,500,551 억,,1182834,N,N,68,N,00,N
|
|
20240216,150723,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3490,-10,5,-0.29,463356380,133043,43.28,3450,3515,3450,4550,2450,3500,3482.76,2.19,10949,10564,3613,3556,3453,3396,3293,3585,3425,551,1050,500,2590,5,1,110202945,3846,-72.71,0.51,12,0.12,-48.00,6834.00,3675,20230525,-5.03,2530,20230727,37.94,3515,-0.71,20240216,2920,19.52,20240117,3675,-5.03,20230525,2530,37.94,20230727,1.21,N,126560,500,551 억,,1183499,N,N,58,N,00,N
|
|
20240216,140726,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3490,-10,5,-0.29,346698950,99720,32.44,3450,3515,3450,4550,2450,3500,3476.72,2.18,7135,7135,3613,3556,3453,3396,3293,3585,3425,551,1050,500,2590,5,1,110202945,3846,-72.71,0.51,12,0.09,-48.00,6834.00,3675,20230525,-5.03,2530,20230727,37.94,3515,-0.71,20240216,2920,19.52,20240117,3675,-5.03,20230525,2530,37.94,20230727,1.21,N,126560,500,551 억,,1179685,N,N,58,N,00,N
|
|
20240216,130717,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3490,-10,5,-0.29,306656830,88211,28.69,3450,3515,3450,4550,2450,3500,3476.40,2.18,6821,4322,3613,3556,3453,3396,3293,3585,3425,551,1050,500,2590,5,1,110202945,3846,-72.71,0.51,12,0.08,-48.00,6834.00,3675,20230525,-5.03,2530,20230727,37.94,3515,-0.71,20240216,2920,19.52,20240117,3675,-5.03,20230525,2530,37.94,20230727,1.21,N,126560,500,551 억,,1179371,N,N,58,N,00,N
|
|
20240216,120721,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3465,-35,5,-1.00,230631550,66307,21.57,3450,3515,3450,4550,2450,3500,3478.24,2.15,-10492,-10723,3613,3556,3453,3396,3293,3585,3425,551,1050,500,2590,5,1,110202945,3819,-72.19,0.51,12,0.06,-48.00,6834.00,3675,20230525,-5.71,2530,20230727,36.96,3515,-1.42,20240216,2920,18.66,20240117,3675,-5.71,20230525,2530,36.96,20230727,1.21,N,126560,500,551 억,,1162058,N,N,58,N,00,N
|
|
20240216,110730,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3470,-30,5,-0.86,150935520,43316,14.09,3450,3515,3450,4550,2450,3500,3484.52,2.16,-3690,-4018,3613,3556,3453,3396,3293,3585,3425,551,1050,500,2590,5,1,110202945,3824,-72.29,0.51,12,0.04,-48.00,6834.00,3675,20230525,-5.58,2530,20230727,37.15,3515,-1.28,20240216,2920,18.84,20240117,3675,-5.58,20230525,2530,37.15,20230727,1.21,N,126560,500,551 억,,1168860,N,N,58,N,00,N
|
|
20240216,100723,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3500,0,3,0.00,72774455,20878,6.79,3450,3515,3450,4550,2450,3500,3485.70,2.16,-3463,-3729,3613,3556,3453,3396,3293,3585,3425,551,1050,500,2590,5,1,110202945,3857,-72.92,0.51,12,0.02,-48.00,6834.00,3675,20230525,-4.76,2530,20230727,38.34,3515,-0.43,20240216,2920,19.86,20240117,3675,-4.76,20230525,2530,38.34,20230727,1.21,N,126560,500,551 억,,1169087,N,N,58,N,00,N
|
|
20240216,090715,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3515,15,2,0.43,4958685,1425,0.46,3450,3515,3450,4550,2450,3500,3479.78,2.17,-80,-80,3613,3556,3453,3396,3293,3585,3425,551,1050,500,2590,5,1,110202945,3874,-73.23,0.51,12,0.00,-48.00,6834.00,3675,20230525,-4.35,2530,20230727,38.93,3515,0.00,20240216,2920,20.38,20240117,3675,-4.35,20230525,2530,38.93,20230727,1.21,N,126560,500,551 억,,1172470,N,N,58,N,00,N
|
|
20240215,160715,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3500,70,2,2.04,1058757050,307410,88.32,3430,3510,3350,4455,2405,3430,3444.11,2.17,-25645,-25954,3576,3502,3376,3302,3176,3540,3340,551,1025,500,2530,5,1,110202945,3857,-72.92,0.51,12,0.28,-48.00,6834.00,3675,20230525,-4.76,2530,20230727,38.34,3510,-0.28,20240215,2920,19.86,20240117,3675,-4.76,20230525,2530,38.34,20230727,1.22,N,126560,500,551 억,,1172550,N,N,58,N,00,N
|
|
20240215,150721,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3505,75,2,2.19,889376975,259040,74.42,3430,3505,3350,4455,2405,3430,3433.36,2.18,-22784,-22842,3576,3502,3376,3302,3176,3540,3340,551,1025,500,2530,5,1,110202945,3863,-73.02,0.51,12,0.24,-48.00,6834.00,3675,20230525,-4.63,2530,20230727,38.54,3505,0.00,20240215,2920,20.03,20240117,3675,-4.63,20230525,2530,38.54,20230727,1.22,N,126560,500,551 억,,1175411,N,N,2,N,00,N
|
|
20240215,140716,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3365,-65,5,-1.90,294207665,86884,24.96,3430,3455,3350,4455,2405,3430,3386.21,2.21,-5037,-5095,3576,3502,3376,3302,3176,3540,3340,551,1025,500,2530,5,1,110202945,3708,-70.10,0.49,12,0.08,-48.00,6834.00,3675,20230525,-8.44,2530,20230727,33.00,3455,-2.60,20240215,2920,15.24,20240117,3675,-8.44,20230525,2530,33.00,20230727,1.22,N,126560,500,551 억,,1193158,N,N,2,N,00,N
|
|
20240215,130706,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3355,-75,5,-2.19,225780860,66531,19.11,3430,3455,3350,4455,2405,3430,3393.62,2.21,-3700,-3758,3576,3502,3376,3302,3176,3540,3340,551,1025,500,2530,5,1,110202945,3697,-69.90,0.49,12,0.06,-48.00,6834.00,3675,20230525,-8.71,2530,20230727,32.61,3455,-2.89,20240215,2920,14.90,20240117,3675,-8.71,20230525,2530,32.61,20230727,1.22,N,126560,500,551 억,,1194495,N,N,2,N,00,N
|
|
20240215,120716,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3375,-55,5,-1.60,190870755,56168,16.14,3430,3455,3350,4455,2405,3430,3398.21,2.21,-3094,-3152,3576,3502,3376,3302,3176,3540,3340,551,1025,500,2530,5,1,110202945,3719,-70.31,0.49,12,0.05,-48.00,6834.00,3675,20230525,-8.16,2530,20230727,33.40,3455,-2.32,20240215,2920,15.58,20240117,3675,-8.16,20230525,2530,33.40,20230727,1.22,N,126560,500,551 억,,1195101,N,N,2,N,00,N
|
|
20240215,110713,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3380,-50,5,-1.46,143406385,42054,12.08,3430,3455,3380,4455,2405,3430,3410.05,2.21,-6287,-6345,3576,3502,3376,3302,3176,3540,3340,551,1025,500,2530,5,1,110202945,3725,-70.42,0.49,12,0.04,-48.00,6834.00,3675,20230525,-8.03,2530,20230727,33.60,3455,-2.17,20240215,2920,15.75,20240117,3675,-8.03,20230525,2530,33.60,20230727,1.22,N,126560,500,551 억,,1191908,N,N,2,N,00,N
|
|
20240215,100711,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3410,-20,5,-0.58,68088330,19851,5.70,3430,3455,3395,4455,2405,3430,3429.97,2.21,-4564,-4622,3576,3502,3376,3302,3176,3540,3340,551,1025,500,2530,5,1,110202945,3758,-71.04,0.50,12,0.02,-48.00,6834.00,3675,20230525,-7.21,2530,20230727,34.78,3455,-1.30,20240215,2920,16.78,20240117,3675,-7.21,20230525,2530,34.78,20230727,1.22,N,126560,500,551 억,,1193631,N,N,2,N,00,N
|
|
20240215,090713,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3445,15,2,0.44,8082205,2356,0.68,3430,3445,3410,4455,2405,3430,3430.48,2.22,-745,-802,3576,3502,3376,3302,3176,3540,3340,551,1025,500,2530,5,1,110202945,3796,-71.77,0.50,12,0.00,-48.00,6834.00,3675,20230525,-6.26,2530,20230727,36.17,3450,-0.14,20240214,2920,17.98,20240117,3675,-6.26,20230525,2530,36.17,20230727,1.22,N,126560,500,551 억,,1197450,N,N,2,N,00,N
|
|
20240214,160708,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3430,135,2,4.10,1174213995,347960,156.72,3280,3450,3250,4280,2310,3295,3374.49,2.22,28434,28996,3388,3341,3268,3221,3148,3365,3245,551,985,500,2430,5,1,110202945,3780,-71.46,0.50,12,0.32,-48.00,6834.00,3675,20230525,-6.67,2530,20230727,35.57,3450,-0.58,20240214,2920,17.47,20240117,3675,-6.67,20230525,2530,35.57,20230727,1.22,N,126560,500,551 억,,1198195,N,N,2,N,00,N
|
|
20240214,150709,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3405,110,2,3.34,989763450,294226,132.52,3280,3410,3250,4280,2310,3295,3363.96,2.21,25736,26091,3388,3341,3268,3221,3148,3365,3245,551,985,500,2430,5,1,110202945,3752,-70.94,0.50,12,0.27,-48.00,6834.00,3675,20230525,-7.35,2530,20230727,34.58,3410,-0.15,20240214,2920,16.61,20240117,3675,-7.35,20230525,2530,34.58,20230727,1.22,N,126560,500,551 억,,1195497,N,N,0,N,00,N
|
|
20240214,140707,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3400,105,2,3.19,855660865,254698,114.71,3280,3410,3250,4280,2310,3295,3359.51,2.21,24703,25065,3388,3341,3268,3221,3148,3365,3245,551,985,500,2430,5,1,110202945,3747,-70.83,0.50,12,0.23,-48.00,6834.00,3675,20230525,-7.48,2530,20230727,34.39,3410,-0.29,20240214,2920,16.44,20240117,3675,-7.48,20230525,2530,34.39,20230727,1.22,N,126560,500,551 억,,1194464,N,N,0,N,00,N
|
|
20240214,130708,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3385,90,2,2.73,809209605,240978,108.53,3280,3410,3250,4280,2310,3295,3358.02,2.21,21032,21269,3388,3341,3268,3221,3148,3365,3245,551,985,500,2430,5,1,110202945,3730,-70.52,0.50,12,0.22,-48.00,6834.00,3675,20230525,-7.89,2530,20230727,33.79,3410,-0.73,20240214,2920,15.92,20240117,3675,-7.89,20230525,2530,33.79,20230727,1.22,N,126560,500,551 억,,1190793,N,N,0,N,00,N
|
|
20240214,120702,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3385,90,2,2.73,685685515,204628,92.16,3280,3400,3250,4280,2310,3295,3350.89,2.20,18027,17749,3388,3341,3268,3221,3148,3365,3245,551,985,500,2430,5,1,110202945,3730,-70.52,0.50,12,0.19,-48.00,6834.00,3675,20230525,-7.89,2530,20230727,33.79,3400,-0.44,20240214,2920,15.92,20240117,3675,-7.89,20230525,2530,33.79,20230727,1.22,N,126560,500,551 억,,1187788,N,N,0,N,00,N
|
|
20240214,110709,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3355,60,2,1.82,520780270,155860,70.20,3280,3395,3250,4280,2310,3295,3341.33,2.20,15931,16934,3388,3341,3268,3221,3148,3365,3245,551,985,500,2430,5,1,110202945,3697,-69.90,0.49,12,0.14,-48.00,6834.00,3675,20230525,-8.71,2530,20230727,32.61,3395,-1.18,20240214,2920,14.90,20240117,3675,-8.71,20230525,2530,32.61,20230727,1.22,N,126560,500,551 억,,1185692,N,N,0,N,00,N
|
|
20240214,090659,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3280,-15,5,-0.46,15244325,4650,2.09,3280,3280,3250,4280,2310,3295,3278.35,2.17,-339,-402,3388,3341,3268,3221,3148,3365,3245,551,985,500,2430,5,1,110202945,3615,-68.33,0.48,12,0.00,-48.00,6834.00,3675,20230525,-10.75,2530,20230727,29.64,3325,-1.35,20240205,2920,12.33,20240117,3675,-10.75,20230525,2530,29.64,20230727,1.22,N,126560,500,551 억,,1169422,N,N,0,N,00,N
|
|
20240213,160700,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3295,70,2,2.17,724353855,221081,317.35,3225,3315,3195,4190,2260,3225,3276.42,2.17,-38500,-42444,3288,3256,3223,3191,3158,3240,3175,551,965,500,2380,5,1,110202945,3631,-68.65,0.48,12,0.20,-48.00,6834.00,3675,20230525,-10.34,2530,20230727,30.24,3325,-0.90,20240205,2920,12.84,20240117,3675,-10.34,20230525,2530,30.24,20230727,1.21,N,126560,500,551 억,,1169761,N,N,0,N,00,N
|
|
20240213,150658,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3305,80,2,2.48,702899575,214574,308.01,3225,3315,3195,4190,2260,3225,3275.79,2.17,-35035,-39053,3288,3256,3223,3191,3158,3240,3175,551,965,500,2380,5,1,110202945,3642,-68.85,0.48,12,0.19,-48.00,6834.00,3675,20230525,-10.07,2530,20230727,30.63,3325,-0.60,20240205,2920,13.18,20240117,3675,-10.07,20230525,2530,30.63,20230727,1.21,N,126560,500,551 억,,1173226,N,N,0,N,00,N
|
|
20240213,140706,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3300,75,2,2.33,568952805,173847,249.55,3225,3315,3195,4190,2260,3225,3272.72,2.17,-34913,-38910,3288,3256,3223,3191,3158,3240,3175,551,965,500,2380,5,1,110202945,3637,-68.75,0.48,12,0.16,-48.00,6834.00,3675,20230525,-10.20,2530,20230727,30.43,3325,-0.75,20240205,2920,13.01,20240117,3675,-10.20,20230525,2530,30.43,20230727,1.21,N,126560,500,551 억,,1173348,N,N,0,N,00,N
|
|
20240213,130657,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3285,60,2,1.86,495082465,151345,217.25,3225,3315,3195,4190,2260,3225,3271.22,2.18,-31278,-36630,3288,3256,3223,3191,3158,3240,3175,551,965,500,2380,5,1,110202945,3620,-68.44,0.48,12,0.14,-48.00,6834.00,3675,20230525,-10.61,2530,20230727,29.84,3325,-1.20,20240205,2920,12.50,20240117,3675,-10.61,20230525,2530,29.84,20230727,1.21,N,126560,500,551 억,,1176983,N,N,0,N,00,N
|
|
20240213,120706,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3295,70,2,2.17,471705945,144248,207.06,3225,3315,3195,4190,2260,3225,3270.10,2.18,-31143,-36239,3288,3256,3223,3191,3158,3240,3175,551,965,500,2380,5,1,110202945,3631,-68.65,0.48,12,0.13,-48.00,6834.00,3675,20230525,-10.34,2530,20230727,30.24,3325,-0.90,20240205,2920,12.84,20240117,3675,-10.34,20230525,2530,30.24,20230727,1.21,N,126560,500,551 억,,1177118,N,N,0,N,00,N
|
|
20240213,110707,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3270,45,2,1.40,384920905,117780,169.07,3225,3315,3195,4190,2260,3225,3268.13,2.18,-31472,-34867,3288,3256,3223,3191,3158,3240,3175,551,965,500,2380,5,1,110202945,3604,-68.12,0.48,12,0.11,-48.00,6834.00,3675,20230525,-11.02,2530,20230727,29.25,3325,-1.65,20240205,2920,11.99,20240117,3675,-11.02,20230525,2530,29.25,20230727,1.21,N,126560,500,551 억,,1176789,N,N,0,N,00,N
|
|
20240213,100555,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3240,15,2,0.47,74205975,23097,33.15,3225,3240,3195,4190,2260,3225,3212.80,2.23,-4796,-6739,3288,3256,3223,3191,3158,3240,3175,551,965,500,2380,5,1,110202945,3571,-67.50,0.47,12,0.02,-48.00,6834.00,3675,20230525,-11.84,2530,20230727,28.06,3325,-2.56,20240205,2920,10.96,20240117,3675,-11.84,20230525,2530,28.06,20230727,1.21,N,126560,500,551 억,,1203465,N,N,0,N,00,N
|