162 lines
68 KiB
CSV
162 lines
68 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240329,160817,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3725,20,2,0.54,777385345,208178,167.59,3705,3790,3690,4815,2595,3705,3734.29,2.29,27369,32317,3761,3732,3691,3662,3621,3747,3677,551,1110,500,2740,5,1,110202945,4105,-219.12,0.55,12,0.19,-17.00,6724.00,3910,20240228,-4.73,2530,20230727,47.23,3910,-4.73,20240228,2920,27.57,20240117,3910,-4.73,20240228,2530,47.23,20230727,1.13,N,126560,500,551 억,,1235589,N,N,1,N,00,N
|
|
20240329,150819,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3715,10,2,0.27,747742805,200217,161.18,3705,3790,3690,4815,2595,3705,3734.66,2.29,30168,35231,3761,3732,3691,3662,3621,3747,3677,551,1110,500,2740,5,1,110202945,4094,-218.53,0.55,12,0.18,-17.00,6724.00,3910,20240228,-4.99,2530,20230727,46.84,3910,-4.99,20240228,2920,27.23,20240117,3910,-4.99,20240228,2530,46.84,20230727,1.13,N,126560,500,551 억,,1238388,N,N,39,N,00,N
|
|
20240329,140814,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3720,15,2,0.40,714491210,191265,153.97,3705,3790,3690,4815,2595,3705,3735.61,2.30,32010,37073,3761,3732,3691,3662,3621,3747,3677,551,1110,500,2740,5,1,110202945,4100,-218.82,0.55,12,0.17,-17.00,6724.00,3910,20240228,-4.86,2530,20230727,47.04,3910,-4.86,20240228,2920,27.40,20240117,3910,-4.86,20240228,2530,47.04,20230727,1.13,N,126560,500,551 억,,1240230,N,N,39,N,00,N
|
|
20240329,130802,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3720,15,2,0.40,695857505,186259,149.94,3705,3790,3690,4815,2595,3705,3735.97,2.30,33041,38104,3761,3732,3691,3662,3621,3747,3677,551,1110,500,2740,5,1,110202945,4100,-218.82,0.55,12,0.17,-17.00,6724.00,3910,20240228,-4.86,2530,20230727,47.04,3910,-4.86,20240228,2920,27.40,20240117,3910,-4.86,20240228,2530,47.04,20230727,1.13,N,126560,500,551 억,,1241261,N,N,39,N,00,N
|
|
20240329,120811,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3705,0,3,0.00,599926405,160395,129.12,3705,3790,3690,4815,2595,3705,3740.31,2.30,31986,37049,3761,3732,3691,3662,3621,3747,3677,551,1110,500,2740,5,1,110202945,4083,-217.94,0.55,12,0.15,-17.00,6724.00,3910,20240228,-5.24,2530,20230727,46.44,3910,-5.24,20240228,2920,26.88,20240117,3910,-5.24,20240228,2530,46.44,20230727,1.13,N,126560,500,551 억,,1240206,N,N,39,N,00,N
|
|
20240329,110801,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3730,25,2,0.67,460794800,122814,98.87,3705,3790,3690,4815,2595,3705,3751.97,2.27,19181,24244,3761,3732,3691,3662,3621,3747,3677,551,1110,500,2740,5,1,110202945,4111,-219.41,0.55,12,0.11,-17.00,6724.00,3910,20240228,-4.60,2530,20230727,47.43,3910,-4.60,20240228,2920,27.74,20240117,3910,-4.60,20240228,2530,47.43,20230727,1.13,N,126560,500,551 억,,1227401,N,N,39,N,00,N
|
|
20240329,100802,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3745,40,2,1.08,166974040,44760,36.03,3705,3745,3690,4815,2595,3705,3730.43,2.25,8283,10751,3761,3732,3691,3662,3621,3747,3677,551,1110,500,2740,5,1,110202945,4127,-220.29,0.56,12,0.04,-17.00,6724.00,3910,20240228,-4.22,2530,20230727,48.02,3910,-4.22,20240228,2920,28.25,20240117,3910,-4.22,20240228,2530,48.02,20230727,1.13,N,126560,500,551 억,,1216503,N,N,39,N,00,N
|
|
20240329,090801,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3705,0,3,0.00,5398625,1455,1.17,3705,3725,3690,4815,2595,3705,3710.40,2.24,-1099,-775,3761,3732,3691,3662,3621,3747,3677,551,1110,500,2740,5,1,110202945,4083,-217.94,0.55,12,0.00,-17.00,6724.00,3910,20240228,-5.24,2530,20230727,46.44,3910,-5.24,20240228,2920,26.88,20240117,3910,-5.24,20240228,2530,46.44,20230727,1.13,N,126560,500,551 억,,1207121,N,N,39,N,00,N
|
|
20240328,160808,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3705,5,2,0.14,457969120,123949,123.97,3695,3720,3650,4810,2590,3700,3694.82,2.24,-6462,17077,3793,3746,3693,3646,3593,3770,3670,551,1110,500,2730,5,1,110202945,4083,-217.94,0.55,12,0.11,-17.00,6724.00,3910,20240228,-5.24,2530,20230727,46.44,3910,-5.24,20240228,2920,26.88,20240117,3910,-5.24,20240228,2530,46.44,20230727,1.14,N,126560,500,551 억,,1208220,N,N,39,N,00,N
|
|
20240328,150807,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3690,-10,5,-0.27,415845050,112534,112.55,3695,3720,3650,4810,2590,3700,3695.28,2.24,-4322,19595,3793,3746,3693,3646,3593,3770,3670,551,1110,500,2730,5,1,110202945,4066,-217.06,0.55,12,0.10,-17.00,6724.00,3910,20240228,-5.63,2530,20230727,45.85,3910,-5.63,20240228,2920,26.37,20240117,3910,-5.63,20240228,2530,45.85,20230727,1.14,N,126560,500,551 억,,1210360,N,N,15,N,00,N
|
|
20240328,140758,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3700,0,3,0.00,372522970,100791,100.81,3695,3720,3650,4810,2590,3700,3695.99,2.25,-997,21609,3793,3746,3693,3646,3593,3770,3670,551,1110,500,2730,5,1,110202945,4078,-217.65,0.55,12,0.09,-17.00,6724.00,3910,20240228,-5.37,2530,20230727,46.25,3910,-5.37,20240228,2920,26.71,20240117,3910,-5.37,20240228,2530,46.25,20230727,1.14,N,126560,500,551 억,,1213685,N,N,15,N,00,N
|
|
20240328,130758,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3695,-5,5,-0.14,323801380,87617,87.63,3695,3720,3650,4810,2590,3700,3695.65,2.25,1436,17431,3793,3746,3693,3646,3593,3770,3670,551,1110,500,2730,5,1,110202945,4072,-217.35,0.55,12,0.08,-17.00,6724.00,3910,20240228,-5.50,2530,20230727,46.05,3910,-5.50,20240228,2920,26.54,20240117,3910,-5.50,20240228,2530,46.05,20230727,1.14,N,126560,500,551 억,,1216118,N,N,15,N,00,N
|
|
20240328,120801,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3705,5,2,0.14,224154275,60730,60.74,3695,3710,3650,4810,2590,3700,3691.00,2.25,297,10807,3793,3746,3693,3646,3593,3770,3670,551,1110,500,2730,5,1,110202945,4083,-217.94,0.55,12,0.06,-17.00,6724.00,3910,20240228,-5.24,2530,20230727,46.44,3910,-5.24,20240228,2920,26.88,20240117,3910,-5.24,20240228,2530,46.44,20230727,1.14,N,126560,500,551 억,,1214979,N,N,15,N,00,N
|
|
20240328,110801,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3695,-5,5,-0.14,135929060,36904,36.91,3695,3710,3650,4810,2590,3700,3683.32,2.25,-456,3910,3793,3746,3693,3646,3593,3770,3670,551,1110,500,2730,5,1,110202945,4072,-217.35,0.55,12,0.03,-17.00,6724.00,3910,20240228,-5.50,2530,20230727,46.05,3910,-5.50,20240228,2920,26.54,20240117,3910,-5.50,20240228,2530,46.05,20230727,1.14,N,126560,500,551 억,,1214226,N,N,15,N,00,N
|
|
20240328,100754,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3685,-15,5,-0.41,66307265,18057,18.06,3695,3705,3650,4810,2590,3700,3672.11,2.24,-4264,-4263,3793,3746,3693,3646,3593,3770,3670,551,1110,500,2730,5,1,110202945,4061,-216.76,0.55,12,0.02,-17.00,6724.00,3910,20240228,-5.75,2530,20230727,45.65,3910,-5.75,20240228,2920,26.20,20240117,3910,-5.75,20240228,2530,45.65,20230727,1.14,N,126560,500,551 억,,1210418,N,N,15,N,00,N
|
|
20240328,090815,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3675,-25,5,-0.68,36813665,10054,10.06,3695,3695,3650,4810,2590,3700,3661.59,2.25,1730,1730,3793,3746,3693,3646,3593,3770,3670,551,1110,500,2730,5,1,110202945,4050,-216.18,0.55,12,0.01,-17.00,6724.00,3910,20240228,-6.01,2530,20230727,45.26,3910,-6.01,20240228,2920,25.86,20240117,3910,-6.01,20240228,2530,45.26,20230727,1.14,N,126560,500,551 억,,1216412,N,N,15,N,00,N
|
|
20240327,160811,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3700,-5,5,-0.13,366977600,99942,60.24,3680,3740,3640,4815,2595,3705,3671.91,2.25,-16348,-16304,3778,3741,3683,3646,3588,3760,3665,551,1110,500,2740,5,1,110202945,4078,-217.65,0.55,12,0.09,-17.00,6724.00,3910,20240228,-5.37,2530,20230727,46.25,3910,-5.37,20240228,2920,26.71,20240117,3910,-5.37,20240228,2530,46.25,20230727,1.14,N,126560,500,551 억,,1214682,N,N,15,N,00,N
|
|
20240327,150813,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3655,-50,5,-1.35,336981675,91791,55.33,3680,3740,3640,4815,2595,3705,3671.18,2.25,-14160,-14227,3778,3741,3683,3646,3588,3760,3665,551,1110,500,2740,5,1,110202945,4028,-215.00,0.54,12,0.08,-17.00,6724.00,3910,20240228,-6.52,2530,20230727,44.47,3910,-6.52,20240228,2920,25.17,20240117,3910,-6.52,20240228,2530,44.47,20230727,1.14,N,126560,500,551 억,,1216870,N,N,23,N,00,N
|
|
20240327,140812,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3645,-60,5,-1.62,307214630,83630,50.41,3680,3740,3640,4815,2595,3705,3673.50,2.26,-12784,-12851,3778,3741,3683,3646,3588,3760,3665,551,1110,500,2740,5,1,110202945,4017,-214.41,0.54,12,0.08,-17.00,6724.00,3910,20240228,-6.78,2530,20230727,44.07,3910,-6.78,20240228,2920,24.83,20240117,3910,-6.78,20240228,2530,44.07,20230727,1.14,N,126560,500,551 억,,1218246,N,N,23,N,00,N
|
|
20240327,130811,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3645,-60,5,-1.62,274803705,74739,45.05,3680,3740,3640,4815,2595,3705,3676.84,2.26,-11509,-11913,3778,3741,3683,3646,3588,3760,3665,551,1110,500,2740,5,1,110202945,4017,-214.41,0.54,12,0.07,-17.00,6724.00,3910,20240228,-6.78,2530,20230727,44.07,3910,-6.78,20240228,2920,24.83,20240117,3910,-6.78,20240228,2530,44.07,20230727,1.14,N,126560,500,551 억,,1219521,N,N,23,N,00,N
|
|
20240327,120811,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3645,-60,5,-1.62,247654810,67295,40.56,3680,3740,3640,4815,2595,3705,3680.14,2.26,-12057,-12268,3778,3741,3683,3646,3588,3760,3665,551,1110,500,2740,5,1,110202945,4017,-214.41,0.54,12,0.06,-17.00,6724.00,3910,20240228,-6.78,2530,20230727,44.07,3910,-6.78,20240228,2920,24.83,20240117,3910,-6.78,20240228,2530,44.07,20230727,1.14,N,126560,500,551 억,,1218973,N,N,23,N,00,N
|
|
20240327,110809,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3650,-55,5,-1.48,198821845,53914,32.50,3680,3740,3650,4815,2595,3705,3687.76,2.25,-13845,-14046,3778,3741,3683,3646,3588,3760,3665,551,1110,500,2740,5,1,110202945,4022,-214.71,0.54,12,0.05,-17.00,6724.00,3910,20240228,-6.65,2530,20230727,44.27,3910,-6.65,20240228,2920,25.00,20240117,3910,-6.65,20240228,2530,44.27,20230727,1.14,N,126560,500,551 억,,1217185,N,N,23,N,00,N
|
|
20240327,100805,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3680,-25,5,-0.67,116492305,31420,18.94,3680,3740,3665,4815,2595,3705,3707.58,2.26,-12226,-12293,3778,3741,3683,3646,3588,3760,3665,551,1110,500,2740,5,1,110202945,4055,-216.47,0.55,12,0.03,-17.00,6724.00,3910,20240228,-5.88,2530,20230727,45.45,3910,-5.88,20240228,2920,26.03,20240117,3910,-5.88,20240228,2530,45.45,20230727,1.14,N,126560,500,551 억,,1218804,N,N,23,N,00,N
|
|
20240327,090812,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3710,5,2,0.13,12408600,3351,2.02,3680,3735,3675,4815,2595,3705,3702.95,2.28,452,385,3778,3741,3683,3646,3588,3760,3665,551,1110,500,2740,5,1,110202945,4089,-218.24,0.55,12,0.00,-17.00,6724.00,3910,20240228,-5.12,2530,20230727,46.64,3910,-5.12,20240228,2920,27.05,20240117,3910,-5.12,20240228,2530,46.64,20230727,1.14,N,126560,500,551 억,,1231482,N,N,23,N,00,N
|
|
20240326,160705,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3705,40,2,1.09,611530065,165908,64.84,3655,3720,3625,4760,2570,3665,3685.92,2.28,-9338,-9320,3798,3731,3608,3541,3418,3765,3575,551,1095,500,2710,5,1,110202945,4083,-217.94,0.55,12,0.15,-17.00,6724.00,3910,20240228,-5.24,2530,20230727,46.44,3910,-5.24,20240228,2920,26.88,20240117,3910,-5.24,20240228,2530,46.44,20230727,1.14,N,126560,500,551 억,,1231030,N,N,23,N,00,N
|
|
20240326,150801,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3685,20,2,0.55,594301670,161250,63.02,3655,3720,3625,4760,2570,3665,3685.59,2.28,-7860,-7946,3798,3731,3608,3541,3418,3765,3575,551,1095,500,2710,5,1,110202945,4061,-216.76,0.55,12,0.15,-17.00,6724.00,3910,20240228,-5.75,2530,20230727,45.65,3910,-5.75,20240228,2920,26.20,20240117,3910,-5.75,20240228,2530,45.65,20230727,1.14,N,126560,500,551 억,,1232508,N,N,131,N,00,N
|
|
20240326,140757,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3680,15,2,0.41,563352515,152827,59.72,3655,3720,3625,4760,2570,3665,3686.21,2.28,-7792,-7875,3798,3731,3608,3541,3418,3765,3575,551,1095,500,2710,5,1,110202945,4055,-216.47,0.55,12,0.14,-17.00,6724.00,3910,20240228,-5.88,2530,20230727,45.45,3910,-5.88,20240228,2920,26.03,20240117,3910,-5.88,20240228,2530,45.45,20230727,1.14,N,126560,500,551 억,,1232576,N,N,131,N,00,N
|
|
20240326,130755,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3670,5,2,0.14,540142150,146502,57.25,3655,3720,3625,4760,2570,3665,3686.93,2.28,-7710,-7792,3798,3731,3608,3541,3418,3765,3575,551,1095,500,2710,5,1,110202945,4044,-215.88,0.55,12,0.13,-17.00,6724.00,3910,20240228,-6.14,2530,20230727,45.06,3910,-6.14,20240228,2920,25.68,20240117,3910,-6.14,20240228,2530,45.06,20230727,1.14,N,126560,500,551 억,,1232658,N,N,131,N,00,N
|
|
20240326,120757,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3690,25,2,0.68,468860380,127065,49.66,3655,3720,3625,4760,2570,3665,3689.93,2.29,-4029,-4192,3798,3731,3608,3541,3418,3765,3575,551,1095,500,2710,5,1,110202945,4066,-217.06,0.55,12,0.12,-17.00,6724.00,3910,20240228,-5.63,2530,20230727,45.85,3910,-5.63,20240228,2920,26.37,20240117,3910,-5.63,20240228,2530,45.85,20230727,1.14,N,126560,500,551 억,,1236339,N,N,131,N,00,N
|
|
20240326,110751,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3690,25,2,0.68,429209105,116318,45.46,3655,3720,3625,4760,2570,3665,3689.96,2.29,-2011,-2517,3798,3731,3608,3541,3418,3765,3575,551,1095,500,2710,5,1,110202945,4066,-217.06,0.55,12,0.11,-17.00,6724.00,3910,20240228,-5.63,2530,20230727,45.85,3910,-5.63,20240228,2920,26.37,20240117,3910,-5.63,20240228,2530,45.85,20230727,1.14,N,126560,500,551 억,,1238357,N,N,131,N,00,N
|
|
20240326,100800,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3685,20,2,0.55,308415275,83691,32.71,3655,3715,3625,4760,2570,3665,3685.17,2.30,3809,3274,3798,3731,3608,3541,3418,3765,3575,551,1095,500,2710,5,1,110202945,4061,-216.76,0.55,12,0.08,-17.00,6724.00,3910,20240228,-5.75,2530,20230727,45.65,3910,-5.75,20240228,2920,26.20,20240117,3910,-5.75,20240228,2530,45.65,20230727,1.14,N,126560,500,551 억,,1244177,N,N,131,N,00,N
|
|
20240326,090801,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3675,10,2,0.27,65666785,17866,6.98,3655,3680,3625,4760,2570,3665,3675.52,2.30,-387,-421,3798,3731,3608,3541,3418,3765,3575,551,1095,500,2710,5,1,110202945,4050,-216.18,0.55,12,0.02,-17.00,6724.00,3910,20240228,-6.01,2530,20230727,45.26,3910,-6.01,20240228,2920,25.86,20240117,3910,-6.01,20240228,2530,45.26,20230727,1.14,N,126560,500,551 억,,1239981,N,N,131,N,00,N
|
|
20240325,160826,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3665,165,2,4.71,925469710,255748,344.29,3500,3675,3485,4550,2450,3500,3618.62,2.30,6226,15038,3576,3537,3486,3447,3396,3557,3467,551,1050,500,2590,5,1,110202945,4039,-215.59,0.55,12,0.23,-17.00,6724.00,3910,20240228,-6.27,2530,20230727,44.86,3910,-6.27,20240228,2920,25.51,20240117,3910,-6.27,20240228,2530,44.86,20230727,1.15,N,126560,500,551 억,,1240007,N,N,131,N,00,N
|
|
20240325,150829,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3660,160,2,4.57,892287835,246684,332.09,3500,3675,3485,4550,2450,3500,3617.13,2.30,5520,13888,3576,3537,3486,3447,3396,3557,3467,551,1050,500,2590,5,1,110202945,4033,-215.29,0.54,12,0.22,-17.00,6724.00,3910,20240228,-6.39,2530,20230727,44.66,3910,-6.39,20240228,2920,25.34,20240117,3910,-6.39,20240228,2530,44.66,20230727,1.15,N,126560,500,551 억,,1239301,N,N,47,N,00,N
|
|
20240325,140825,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3645,145,2,4.14,750854870,208045,280.07,3500,3670,3485,4550,2450,3500,3609.10,2.30,9990,18358,3576,3537,3486,3447,3396,3557,3467,551,1050,500,2590,5,1,110202945,4017,-214.41,0.54,12,0.19,-17.00,6724.00,3910,20240228,-6.78,2530,20230727,44.07,3910,-6.78,20240228,2920,24.83,20240117,3910,-6.78,20240228,2530,44.07,20230727,1.15,N,126560,500,551 억,,1243771,N,N,47,N,00,N
|
|
20240325,130827,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3610,110,2,3.14,679424585,188410,253.64,3500,3670,3485,4550,2450,3500,3606.10,2.31,11208,19440,3576,3537,3486,3447,3396,3557,3467,551,1050,500,2590,5,1,110202945,3978,-212.35,0.54,12,0.17,-17.00,6724.00,3910,20240228,-7.67,2530,20230727,42.69,3910,-7.67,20240228,2920,23.63,20240117,3910,-7.67,20240228,2530,42.69,20230727,1.15,N,126560,500,551 억,,1244989,N,N,47,N,00,N
|
|
20240325,120830,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3665,165,2,4.71,650736960,180497,242.99,3500,3670,3485,4550,2450,3500,3605.25,2.31,12109,20477,3576,3537,3486,3447,3396,3557,3467,551,1050,500,2590,5,1,110202945,4039,-215.59,0.55,12,0.16,-17.00,6724.00,3910,20240228,-6.27,2530,20230727,44.86,3910,-6.27,20240228,2920,25.51,20240117,3910,-6.27,20240228,2530,44.86,20230727,1.15,N,126560,500,551 억,,1245890,N,N,47,N,00,N
|
|
20240325,110828,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3640,140,2,4.00,577340370,160414,215.95,3500,3655,3485,4550,2450,3500,3599.06,2.32,17617,23542,3576,3537,3486,3447,3396,3557,3467,551,1050,500,2590,5,1,110202945,4011,-214.12,0.54,12,0.15,-17.00,6724.00,3910,20240228,-6.91,2530,20230727,43.87,3910,-6.91,20240228,2920,24.66,20240117,3910,-6.91,20240228,2530,43.87,20230727,1.15,N,126560,500,551 억,,1251398,N,N,47,N,00,N
|
|
20240325,100828,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3585,85,2,2.43,364890435,101706,136.92,3500,3640,3485,4550,2450,3500,3587.70,2.31,14615,17721,3576,3537,3486,3447,3396,3557,3467,551,1050,500,2590,5,1,110202945,3951,-210.88,0.53,12,0.09,-17.00,6724.00,3910,20240228,-8.31,2530,20230727,41.70,3910,-8.31,20240228,2920,22.77,20240117,3910,-8.31,20240228,2530,41.70,20230727,1.15,N,126560,500,551 억,,1248396,N,N,47,N,00,N
|
|
20240325,090831,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3545,45,2,1.29,62934170,17847,24.03,3500,3550,3485,4550,2450,3500,3526.32,2.29,3444,3671,3576,3537,3486,3447,3396,3557,3467,551,1050,500,2590,5,1,110202945,3907,-208.53,0.53,12,0.02,-17.00,6724.00,3910,20240228,-9.34,2530,20230727,40.12,3910,-9.34,20240228,2920,21.40,20240117,3910,-9.34,20240228,2530,40.12,20230727,1.15,N,126560,500,551 억,,1237225,N,N,47,N,00,N
|
|
20240322,160828,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3500,35,2,1.01,258126435,74207,76.63,3455,3525,3435,4500,2430,3465,3478.46,2.28,-23968,-23981,3518,3491,3463,3436,3408,3505,3450,551,1035,500,2560,5,1,110202945,3857,-205.88,0.52,12,0.07,-17.00,6724.00,3910,20240228,-10.49,2530,20230727,38.34,3910,-10.49,20240228,2920,19.86,20240117,3910,-10.49,20240228,2530,38.34,20230727,1.10,N,126560,500,551 억,,1233781,N,N,47,N,00,N
|
|
20240322,150831,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3495,30,2,0.87,238909915,68700,70.94,3455,3525,3435,4500,2430,3465,3477.58,2.29,-21727,-21817,3518,3491,3463,3436,3408,3505,3450,551,1035,500,2560,5,1,110202945,3852,-205.59,0.52,12,0.06,-17.00,6724.00,3910,20240228,-10.61,2530,20230727,38.14,3910,-10.61,20240228,2920,19.69,20240117,3910,-10.61,20240228,2530,38.14,20230727,1.10,N,126560,500,551 억,,1236022,N,N,177,N,00,N
|
|
20240322,140820,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3480,15,2,0.43,198925640,57218,59.08,3455,3525,3435,4500,2430,3465,3476.63,2.30,-16234,-16327,3518,3491,3463,3436,3408,3505,3450,551,1035,500,2560,5,1,110202945,3835,-204.71,0.52,12,0.05,-17.00,6724.00,3910,20240228,-11.00,2530,20230727,37.55,3910,-11.00,20240228,2920,19.18,20240117,3910,-11.00,20240228,2530,37.55,20230727,1.10,N,126560,500,551 억,,1241515,N,N,177,N,00,N
|
|
20240322,130825,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3480,15,2,0.43,195414745,56208,58.04,3455,3525,3435,4500,2430,3465,3476.64,2.30,-16062,-16155,3518,3491,3463,3436,3408,3505,3450,551,1035,500,2560,5,1,110202945,3835,-204.71,0.52,12,0.05,-17.00,6724.00,3910,20240228,-11.00,2530,20230727,37.55,3910,-11.00,20240228,2920,19.18,20240117,3910,-11.00,20240228,2530,37.55,20230727,1.10,N,126560,500,551 억,,1241687,N,N,177,N,00,N
|
|
20240322,120820,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3470,5,2,0.14,71005255,20574,21.24,3455,3485,3435,4500,2430,3465,3451.21,2.31,-11432,-11504,3518,3491,3463,3436,3408,3505,3450,551,1035,500,2560,5,1,110202945,3824,-204.12,0.52,12,0.02,-17.00,6724.00,3910,20240228,-11.25,2530,20230727,37.15,3910,-11.25,20240228,2920,18.84,20240117,3910,-11.25,20240228,2530,37.15,20230727,1.10,N,126560,500,551 억,,1246317,N,N,177,N,00,N
|
|
20240322,110829,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3440,-25,5,-0.72,43293920,12547,12.96,3455,3485,3435,4500,2430,3465,3450.54,2.32,-5792,-5864,3518,3491,3463,3436,3408,3505,3450,551,1035,500,2560,5,1,110202945,3791,-202.35,0.51,12,0.01,-17.00,6724.00,3910,20240228,-12.02,2530,20230727,35.97,3910,-12.02,20240228,2920,17.81,20240117,3910,-12.02,20240228,2530,35.97,20230727,1.10,N,126560,500,551 억,,1251957,N,N,177,N,00,N
|
|
20240322,100821,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3455,-10,5,-0.29,14601510,4233,4.37,3455,3455,3435,4500,2430,3465,3449.45,2.33,-1371,-1444,3518,3491,3463,3436,3408,3505,3450,551,1035,500,2560,5,1,110202945,3808,-203.24,0.51,12,0.00,-17.00,6724.00,3910,20240228,-11.64,2530,20230727,36.56,3910,-11.64,20240228,2920,18.32,20240117,3910,-11.64,20240228,2530,36.56,20230727,1.10,N,126560,500,551 억,,1256378,N,N,177,N,00,N
|
|
20240322,090819,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3450,-15,5,-0.43,662780,192,0.20,3455,3455,3450,4500,2430,3465,3451.98,2.33,0,-73,3518,3491,3463,3436,3408,3505,3450,551,1035,500,2560,5,1,110202945,3802,-202.94,0.51,12,0.00,-17.00,6724.00,3910,20240228,-11.76,2530,20230727,36.36,3910,-11.76,20240228,2920,18.15,20240117,3910,-11.76,20240228,2530,36.36,20230727,1.10,N,126560,500,551 억,,1257749,N,N,177,N,00,N
|
|
20240321,160827,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3465,5,2,0.14,335687800,96838,94.87,3460,3490,3435,4495,2425,3460,3466.50,2.33,-279,-531,3506,3482,3436,3412,3366,3495,3425,551,1035,500,2560,5,1,110202945,3819,-203.82,0.52,12,0.09,-17.00,6724.00,3910,20240228,-11.38,2530,20230727,36.96,3910,-11.38,20240228,2920,18.66,20240117,3910,-11.38,20240228,2530,36.96,20230727,1.11,N,126560,500,551 억,,1257968,N,N,176,N,00,N
|
|
20240321,150822,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3445,-15,5,-0.43,294971390,85028,83.30,3460,3490,3445,4495,2425,3460,3469.11,2.33,-46,-344,3506,3482,3436,3412,3366,3495,3425,551,1035,500,2560,5,1,110202945,3796,-202.65,0.51,12,0.08,-17.00,6724.00,3910,20240228,-11.89,2530,20230727,36.17,3910,-11.89,20240228,2920,17.98,20240117,3910,-11.89,20240228,2530,36.17,20230727,1.11,N,126560,500,551 억,,1258201,N,N,4,N,00,N
|
|
20240321,140822,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3465,5,2,0.14,226199315,65118,63.80,3460,3490,3455,4495,2425,3460,3473.68,2.33,1025,743,3506,3482,3436,3412,3366,3495,3425,551,1035,500,2560,5,1,110202945,3819,-203.82,0.52,12,0.06,-17.00,6724.00,3910,20240228,-11.38,2530,20230727,36.96,3910,-11.38,20240228,2920,18.66,20240117,3910,-11.38,20240228,2530,36.96,20230727,1.11,N,126560,500,551 억,,1259272,N,N,4,N,00,N
|
|
20240321,130810,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3470,10,2,0.29,173777360,49984,48.97,3460,3490,3455,4495,2425,3460,3476.66,2.33,2034,1752,3506,3482,3436,3412,3366,3495,3425,551,1035,500,2560,5,1,110202945,3824,-204.12,0.52,12,0.05,-17.00,6724.00,3910,20240228,-11.25,2530,20230727,37.15,3910,-11.25,20240228,2920,18.84,20240117,3910,-11.25,20240228,2530,37.15,20230727,1.11,N,126560,500,551 억,,1260281,N,N,4,N,00,N
|
|
20240321,120823,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3480,20,2,0.58,162221575,46654,45.71,3460,3490,3455,4495,2425,3460,3477.12,2.34,3853,3740,3506,3482,3436,3412,3366,3495,3425,551,1035,500,2560,5,1,110202945,3835,-204.71,0.52,12,0.04,-17.00,6724.00,3910,20240228,-11.00,2530,20230727,37.55,3910,-11.00,20240228,2920,19.18,20240117,3910,-11.00,20240228,2530,37.55,20230727,1.11,N,126560,500,551 억,,1262100,N,N,4,N,00,N
|
|
20240321,110820,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3475,15,2,0.43,131141275,37707,36.94,3460,3490,3455,4495,2425,3460,3477.90,2.34,5636,5643,3506,3482,3436,3412,3366,3495,3425,551,1035,500,2560,5,1,110202945,3830,-204.41,0.52,12,0.03,-17.00,6724.00,3910,20240228,-11.13,2530,20230727,37.35,3910,-11.13,20240228,2920,19.01,20240117,3910,-11.13,20240228,2530,37.35,20230727,1.11,N,126560,500,551 억,,1263883,N,N,4,N,00,N
|
|
20240321,100825,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3485,25,2,0.72,107177100,30821,30.20,3460,3490,3455,4495,2425,3460,3477.41,2.35,9414,9421,3506,3482,3436,3412,3366,3495,3425,551,1035,500,2560,5,1,110202945,3841,-205.00,0.52,12,0.03,-17.00,6724.00,3910,20240228,-10.87,2530,20230727,37.75,3910,-10.87,20240228,2920,19.35,20240117,3910,-10.87,20240228,2530,37.75,20230727,1.11,N,126560,500,551 억,,1267661,N,N,4,N,00,N
|
|
20240321,090827,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3475,15,2,0.43,21792200,6278,6.15,3460,3480,3455,4495,2425,3460,3471.20,2.33,-288,-285,3506,3482,3436,3412,3366,3495,3425,551,1035,500,2560,5,1,110202945,3830,-204.41,0.52,12,0.01,-17.00,6724.00,3910,20240228,-11.13,2530,20230727,37.35,3910,-11.13,20240228,2920,19.01,20240117,3910,-11.13,20240228,2530,37.35,20230727,1.11,N,126560,500,551 억,,1257959,N,N,4,N,00,N
|
|
20240320,160815,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3460,25,2,0.73,347548365,101210,56.36,3435,3460,3390,4465,2405,3435,3433.89,2.33,-43016,-39752,3545,3490,3420,3365,3295,3455,3330,551,1030,500,2540,5,1,110202945,3813,-203.53,0.51,12,0.09,-17.00,6724.00,3910,20240228,-11.51,2530,20230727,36.76,3910,-11.51,20240228,2920,18.49,20240117,3910,-11.51,20240228,2530,36.76,20230727,1.12,N,126560,500,551 억,,1258247,N,N,4,N,00,N
|
|
20240320,150817,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3455,20,2,0.58,307412445,89594,49.89,3435,3455,3390,4465,2405,3435,3431.17,2.33,-40914,-37952,3545,3490,3420,3365,3295,3455,3330,551,1030,500,2540,5,1,110202945,3808,-203.24,0.51,12,0.08,-17.00,6724.00,3910,20240228,-11.64,2530,20230727,36.56,3910,-11.64,20240228,2920,18.32,20240117,3910,-11.64,20240228,2530,36.56,20230727,1.12,N,126560,500,551 억,,1260349,N,N,270,N,00,N
|
|
20240320,140821,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3450,15,2,0.44,261107550,76171,42.42,3435,3455,3390,4465,2405,3435,3427.91,2.35,-33728,-33025,3545,3490,3420,3365,3295,3455,3330,551,1030,500,2540,5,1,110202945,3802,-202.94,0.51,12,0.07,-17.00,6724.00,3910,20240228,-11.76,2530,20230727,36.36,3910,-11.76,20240228,2920,18.15,20240117,3910,-11.76,20240228,2530,36.36,20230727,1.12,N,126560,500,551 억,,1267535,N,N,270,N,00,N
|
|
20240320,130820,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3455,20,2,0.58,198895820,58060,32.33,3435,3455,3390,4465,2405,3435,3425.69,2.36,-28577,-28576,3545,3490,3420,3365,3295,3455,3330,551,1030,500,2540,5,1,110202945,3808,-203.24,0.51,12,0.05,-17.00,6724.00,3910,20240228,-11.64,2530,20230727,36.56,3910,-11.64,20240228,2920,18.32,20240117,3910,-11.64,20240228,2530,36.56,20230727,1.12,N,126560,500,551 억,,1272686,N,N,270,N,00,N
|
|
20240320,120815,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3435,0,3,0.00,150114595,43890,24.44,3435,3450,3390,4465,2405,3435,3420.25,2.37,-23697,-23696,3545,3490,3420,3365,3295,3455,3330,551,1030,500,2540,5,1,110202945,3785,-202.06,0.51,12,0.04,-17.00,6724.00,3910,20240228,-12.15,2530,20230727,35.77,3910,-12.15,20240228,2920,17.64,20240117,3910,-12.15,20240228,2530,35.77,20230727,1.12,N,126560,500,551 억,,1277566,N,N,270,N,00,N
|
|
20240320,110816,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3435,0,3,0.00,136946300,40043,22.30,3435,3450,3390,4465,2405,3435,3419.98,2.37,-20708,-20707,3545,3490,3420,3365,3295,3455,3330,551,1030,500,2540,5,1,110202945,3785,-202.06,0.51,12,0.04,-17.00,6724.00,3910,20240228,-12.15,2530,20230727,35.77,3910,-12.15,20240228,2920,17.64,20240117,3910,-12.15,20240228,2530,35.77,20230727,1.12,N,126560,500,551 억,,1280555,N,N,270,N,00,N
|
|
20240320,100811,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3435,0,3,0.00,84746320,24849,13.84,3435,3435,3390,4465,2405,3435,3410.45,2.40,-6668,-6505,3545,3490,3420,3365,3295,3455,3330,551,1030,500,2540,5,1,110202945,3785,-202.06,0.51,12,0.02,-17.00,6724.00,3910,20240228,-12.15,2530,20230727,35.77,3910,-12.15,20240228,2920,17.64,20240117,3910,-12.15,20240228,2530,35.77,20230727,1.12,N,126560,500,551 억,,1294595,N,N,270,N,00,N
|
|
20240320,090815,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3425,-10,5,-0.29,3284025,959,0.53,3435,3435,3405,4465,2405,3435,3424.40,2.41,-567,-567,3545,3490,3420,3365,3295,3455,3330,551,1030,500,2540,5,1,110202945,3774,-201.47,0.51,12,0.00,-17.00,6724.00,3910,20240228,-12.40,2530,20230727,35.38,3910,-12.40,20240228,2920,17.29,20240117,3910,-12.40,20240228,2530,35.38,20230727,1.12,N,126560,500,551 억,,1300696,N,N,270,N,00,N
|
|
20240319,160806,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3435,-20,5,-0.58,609136480,179456,240.07,3470,3475,3350,4490,2420,3455,3394.35,2.41,2944,2819,3518,3486,3448,3416,3378,3502,3432,551,1035,500,2550,5,1,110202945,3785,-202.06,0.51,12,0.16,-17.00,6724.00,3910,20240228,-12.15,2530,20230727,35.77,3910,-12.15,20240228,2920,17.64,20240117,3910,-12.15,20240228,2530,35.77,20230727,1.13,N,126560,500,551 억,,1301261,N,N,270,N,00,N
|
|
20240319,150816,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3395,-60,5,-1.74,579089215,170683,228.34,3470,3475,3350,4490,2420,3455,3392.78,2.42,6923,6825,3518,3486,3448,3416,3378,3502,3432,551,1035,500,2550,5,1,110202945,3741,-199.71,0.50,12,0.15,-17.00,6724.00,3910,20240228,-13.17,2530,20230727,34.19,3910,-13.17,20240228,2920,16.27,20240117,3910,-13.17,20240228,2530,34.19,20230727,1.13,N,126560,500,551 억,,1305240,N,N,82,N,00,N
|
|
20240319,140815,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3380,-75,5,-2.17,552674395,162905,217.93,3470,3475,3350,4490,2420,3455,3392.62,2.42,11077,10979,3518,3486,3448,3416,3378,3502,3432,551,1035,500,2550,5,1,110202945,3725,-198.82,0.50,12,0.15,-17.00,6724.00,3910,20240228,-13.55,2530,20230727,33.60,3910,-13.55,20240228,2920,15.75,20240117,3910,-13.55,20240228,2530,33.60,20230727,1.13,N,126560,500,551 억,,1309394,N,N,82,N,00,N
|
|
20240319,130745,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3385,-70,5,-2.03,524155365,154488,206.67,3470,3475,3350,4490,2420,3455,3392.85,2.43,12177,12133,3518,3486,3448,3416,3378,3502,3432,551,1035,500,2550,5,1,110202945,3730,-199.12,0.50,12,0.14,-17.00,6724.00,3910,20240228,-13.43,2530,20230727,33.79,3910,-13.43,20240228,2920,15.92,20240117,3910,-13.43,20240228,2530,33.79,20230727,1.13,N,126560,500,551 억,,1310494,N,N,82,N,00,N
|
|
20240319,120810,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3415,-40,5,-1.16,446308195,131579,176.03,3470,3475,3350,4490,2420,3455,3391.94,2.43,12155,12057,3518,3486,3448,3416,3378,3502,3432,551,1035,500,2550,5,1,110202945,3763,-200.88,0.51,12,0.12,-17.00,6724.00,3910,20240228,-12.66,2530,20230727,34.98,3910,-12.66,20240228,2920,16.95,20240117,3910,-12.66,20240228,2530,34.98,20230727,1.13,N,126560,500,551 억,,1310472,N,N,82,N,00,N
|
|
20240319,110811,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3390,-65,5,-1.88,378909715,111690,149.42,3470,3475,3350,4490,2420,3455,3392.51,2.43,13235,13137,3518,3486,3448,3416,3378,3502,3432,551,1035,500,2550,5,1,110202945,3736,-199.41,0.50,12,0.10,-17.00,6724.00,3910,20240228,-13.30,2530,20230727,33.99,3910,-13.30,20240228,2920,16.10,20240117,3910,-13.30,20240228,2530,33.99,20230727,1.13,N,126560,500,551 억,,1311552,N,N,82,N,00,N
|
|
20240319,100814,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3410,-45,5,-1.30,143598800,42000,56.19,3470,3475,3395,4490,2420,3455,3419.02,2.40,-1431,-1529,3518,3486,3448,3416,3378,3502,3432,551,1035,500,2550,5,1,110202945,3758,-200.59,0.51,12,0.04,-17.00,6724.00,3910,20240228,-12.79,2530,20230727,34.78,3910,-12.79,20240228,2920,16.78,20240117,3910,-12.79,20240228,2530,34.78,20230727,1.13,N,126560,500,551 억,,1296886,N,N,82,N,00,N
|
|
20240319,090814,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3430,-25,5,-0.72,21121175,6123,8.19,3470,3475,3430,4490,2420,3455,3449.48,2.40,-2907,-3004,3518,3486,3448,3416,3378,3502,3432,551,1035,500,2550,5,1,110202945,3780,-201.76,0.51,12,0.01,-17.00,6724.00,3910,20240228,-12.28,2530,20230727,35.57,3910,-12.28,20240228,2920,17.47,20240117,3910,-12.28,20240228,2530,35.57,20230727,1.13,N,126560,500,551 억,,1295410,N,N,82,N,00,N
|
|
20240318,160809,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3455,25,2,0.73,252561185,73133,113.01,3430,3480,3410,4455,2405,3430,3453.44,2.40,-15263,-15168,3483,3456,3413,3386,3343,3465,3395,551,1025,500,2530,5,1,110202945,3808,-71.98,0.51,12,0.07,-48.00,6834.00,3910,20240228,-11.64,2530,20230727,36.56,3910,-11.64,20240228,2920,18.32,20240117,3910,-11.64,20240228,2530,36.56,20230727,1.11,N,126560,500,551 억,,1298317,N,N,82,N,00,N
|
|
20240318,150809,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3455,25,2,0.73,223004620,64542,99.74,3430,3480,3410,4455,2405,3430,3455.19,2.41,-14163,-14164,3483,3456,3413,3386,3343,3465,3395,551,1025,500,2530,5,1,110202945,3808,-71.98,0.51,12,0.06,-48.00,6834.00,3910,20240228,-11.64,2530,20230727,36.56,3910,-11.64,20240228,2920,18.32,20240117,3910,-11.64,20240228,2530,36.56,20230727,1.11,N,126560,500,551 억,,1299417,N,N,3,N,00,N
|
|
20240318,140808,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3460,30,2,0.87,193339790,55949,86.46,3430,3480,3410,4455,2405,3430,3455.64,2.41,-13228,-13229,3483,3456,3413,3386,3343,3465,3395,551,1025,500,2530,5,1,110202945,3813,-72.08,0.51,12,0.05,-48.00,6834.00,3910,20240228,-11.51,2530,20230727,36.76,3910,-11.51,20240228,2920,18.49,20240117,3910,-11.51,20240228,2530,36.76,20230727,1.11,N,126560,500,551 억,,1300352,N,N,3,N,00,N
|
|
20240318,130808,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3460,30,2,0.87,175373070,50754,78.43,3430,3480,3410,4455,2405,3430,3455.35,2.41,-12981,-12982,3483,3456,3413,3386,3343,3465,3395,551,1025,500,2530,5,1,110202945,3813,-72.08,0.51,12,0.05,-48.00,6834.00,3910,20240228,-11.51,2530,20230727,36.76,3910,-11.51,20240228,2920,18.49,20240117,3910,-11.51,20240228,2530,36.76,20230727,1.11,N,126560,500,551 억,,1300599,N,N,3,N,00,N
|
|
20240318,120802,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3470,40,2,1.17,153528140,44449,68.69,3430,3480,3410,4455,2405,3430,3454.03,2.41,-9732,-9733,3483,3456,3413,3386,3343,3465,3395,551,1025,500,2530,5,1,110202945,3824,-72.29,0.51,12,0.04,-48.00,6834.00,3910,20240228,-11.25,2530,20230727,37.15,3910,-11.25,20240228,2920,18.84,20240117,3910,-11.25,20240228,2530,37.15,20230727,1.11,N,126560,500,551 억,,1303848,N,N,3,N,00,N
|
|
20240318,110810,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3465,35,2,1.02,118389740,34324,53.04,3430,3475,3410,4455,2405,3430,3449.18,2.42,-7165,-7164,3483,3456,3413,3386,3343,3465,3395,551,1025,500,2530,5,1,110202945,3819,-72.19,0.51,12,0.03,-48.00,6834.00,3910,20240228,-11.38,2530,20230727,36.96,3910,-11.38,20240228,2920,18.66,20240117,3910,-11.38,20240228,2530,36.96,20230727,1.11,N,126560,500,551 억,,1306415,N,N,3,N,00,N
|
|
20240318,100808,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3470,40,2,1.17,94140240,27331,42.23,3430,3475,3410,4455,2405,3430,3444.45,2.43,-3980,-3979,3483,3456,3413,3386,3343,3465,3395,551,1025,500,2530,5,1,110202945,3824,-72.29,0.51,12,0.02,-48.00,6834.00,3910,20240228,-11.25,2530,20230727,37.15,3910,-11.25,20240228,2920,18.84,20240117,3910,-11.25,20240228,2530,37.15,20230727,1.11,N,126560,500,551 억,,1309600,N,N,3,N,00,N
|
|
20240318,090808,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3420,-10,5,-0.29,2077385,607,0.94,3430,3430,3410,4455,2405,3430,3422.38,2.43,-592,-592,3483,3456,3413,3386,3343,3465,3395,551,1025,500,2530,5,1,110202945,3769,-71.25,0.50,12,0.00,-48.00,6834.00,3910,20240228,-12.53,2530,20230727,35.18,3910,-12.53,20240228,2920,17.12,20240117,3910,-12.53,20240228,2530,35.18,20230727,1.11,N,126560,500,551 억,,1312988,N,N,3,N,00,N
|
|
20240315,160800,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3430,0,3,0.00,220168615,64712,40.79,3430,3440,3370,4455,2405,3430,3402.28,2.43,-27424,-27461,3490,3460,3415,3385,3340,3475,3400,551,1025,500,2530,5,1,110202945,3780,-71.46,0.50,12,0.06,-48.00,6834.00,3910,20240228,-12.28,2530,20230727,35.57,3910,-12.28,20240228,2920,17.47,20240117,3910,-12.28,20240228,2530,35.57,20230727,1.13,N,126560,500,551 억,,1313580,N,N,3,N,00,N
|
|
20240315,150733,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3430,0,3,0.00,216138250,63536,40.05,3430,3440,3370,4455,2405,3430,3401.82,2.43,-26794,-26793,3490,3460,3415,3385,3340,3475,3400,551,1025,500,2530,5,1,110202945,3780,-71.46,0.50,12,0.06,-48.00,6834.00,3910,20240228,-12.28,2530,20230727,35.57,3910,-12.28,20240228,2920,17.47,20240117,3910,-12.28,20240228,2530,35.57,20230727,1.13,N,126560,500,551 억,,1314210,N,N,101,N,00,N
|
|
20240315,140719,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3415,-15,5,-0.44,179566845,52842,33.31,3430,3440,3370,4455,2405,3430,3398.18,2.44,-23470,-23469,3490,3460,3415,3385,3340,3475,3400,551,1025,500,2530,5,1,110202945,3763,-71.15,0.50,12,0.05,-48.00,6834.00,3910,20240228,-12.66,2530,20230727,34.98,3910,-12.66,20240228,2920,16.95,20240117,3910,-12.66,20240228,2530,34.98,20230727,1.13,N,126560,500,551 억,,1317534,N,N,101,N,00,N
|
|
20240315,130801,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3425,-5,5,-0.15,170667955,50237,31.67,3430,3440,3370,4455,2405,3430,3397.26,2.44,-21634,-21633,3490,3460,3415,3385,3340,3475,3400,551,1025,500,2530,5,1,110202945,3774,-71.35,0.50,12,0.05,-48.00,6834.00,3910,20240228,-12.40,2530,20230727,35.38,3910,-12.40,20240228,2920,17.29,20240117,3910,-12.40,20240228,2530,35.38,20230727,1.13,N,126560,500,551 억,,1319370,N,N,101,N,00,N
|
|
20240315,120800,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3420,-10,5,-0.29,142209410,41931,26.43,3430,3430,3370,4455,2405,3430,3391.51,2.45,-17185,-17185,3490,3460,3415,3385,3340,3475,3400,551,1025,500,2530,5,1,110202945,3769,-71.25,0.50,12,0.04,-48.00,6834.00,3910,20240228,-12.53,2530,20230727,35.18,3910,-12.53,20240228,2920,17.12,20240117,3910,-12.53,20240228,2530,35.18,20230727,1.13,N,126560,500,551 억,,1323819,N,N,101,N,00,N
|
|
20240315,110758,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3395,-35,5,-1.02,104426665,30812,19.42,3430,3430,3370,4455,2405,3430,3389.16,2.46,-10833,-10833,3490,3460,3415,3385,3340,3475,3400,551,1025,500,2530,5,1,110202945,3741,-70.73,0.50,12,0.03,-48.00,6834.00,3910,20240228,-13.17,2530,20230727,34.19,3910,-13.17,20240228,2920,16.27,20240117,3910,-13.17,20240228,2530,34.19,20230727,1.13,N,126560,500,551 억,,1330171,N,N,101,N,00,N
|
|
20240315,100759,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3380,-50,5,-1.46,57259565,16896,10.65,3430,3430,3370,4455,2405,3430,3388.94,2.48,-4281,-4281,3490,3460,3415,3385,3340,3475,3400,551,1025,500,2530,5,1,110202945,3725,-70.42,0.49,12,0.02,-48.00,6834.00,3910,20240228,-13.55,2530,20230727,33.60,3910,-13.55,20240228,2920,15.75,20240117,3910,-13.55,20240228,2530,33.60,20230727,1.13,N,126560,500,551 억,,1336723,N,N,101,N,00,N
|
|
20240315,090804,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3395,-35,5,-1.02,16486915,4845,3.05,3430,3430,3395,4455,2405,3430,3402.87,2.49,1650,1743,3490,3460,3415,3385,3340,3475,3400,551,1025,500,2530,5,1,110202945,3741,-70.73,0.50,12,0.00,-48.00,6834.00,3910,20240228,-13.17,2530,20230727,34.19,3910,-13.17,20240228,2920,16.27,20240117,3910,-13.17,20240228,2530,34.19,20230727,1.13,N,126560,500,551 억,,1342654,N,N,101,N,00,N
|
|
20240314,160752,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3430,30,2,0.88,537904465,158282,94.92,3415,3445,3370,4420,2380,3400,3397.83,2.48,-680,-680,3533,3466,3418,3351,3303,3442,3327,551,1020,500,2510,5,1,110202945,3780,-71.46,0.50,12,0.14,-48.00,6834.00,3910,20240228,-12.28,2530,20230727,35.57,3910,-12.28,20240228,2920,17.47,20240117,3910,-12.28,20240228,2530,35.57,20230727,1.13,N,126560,500,551 억,,1341004,N,N,101,N,00,N
|
|
20240314,150756,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3410,10,2,0.29,508763050,149767,89.81,3415,3445,3370,4420,2380,3400,3397.03,2.49,4270,4264,3533,3466,3418,3351,3303,3442,3327,551,1020,500,2510,5,1,110202945,3758,-71.04,0.50,12,0.14,-48.00,6834.00,3910,20240228,-12.79,2530,20230727,34.78,3910,-12.79,20240228,2920,16.78,20240117,3910,-12.79,20240228,2530,34.78,20230727,1.13,N,126560,500,551 억,,1345954,N,N,50,N,00,N
|
|
20240314,140755,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3370,-30,5,-0.88,448371960,131954,79.13,3415,3445,3370,4420,2380,3400,3397.94,2.49,3414,2864,3533,3466,3418,3351,3303,3442,3327,551,1020,500,2510,5,1,110202945,3714,-70.21,0.49,12,0.12,-48.00,6834.00,3910,20240228,-13.81,2530,20230727,33.20,3910,-13.81,20240228,2920,15.41,20240117,3910,-13.81,20240228,2530,33.20,20230727,1.13,N,126560,500,551 억,,1345098,N,N,50,N,00,N
|
|
20240314,130752,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3385,-15,5,-0.44,351809085,103351,61.98,3415,3445,3370,4420,2380,3400,3404.02,2.49,2338,2326,3533,3466,3418,3351,3303,3442,3327,551,1020,500,2510,5,1,110202945,3730,-70.52,0.50,12,0.09,-48.00,6834.00,3910,20240228,-13.43,2530,20230727,33.79,3910,-13.43,20240228,2920,15.92,20240117,3910,-13.43,20240228,2530,33.79,20230727,1.13,N,126560,500,551 억,,1344022,N,N,50,N,00,N
|
|
20240314,120752,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3390,-10,5,-0.29,333925685,98069,58.81,3415,3445,3370,4420,2380,3400,3405.01,2.50,6164,5011,3533,3466,3418,3351,3303,3442,3327,551,1020,500,2510,5,1,110202945,3736,-70.62,0.50,12,0.09,-48.00,6834.00,3910,20240228,-13.30,2530,20230727,33.99,3910,-13.30,20240228,2920,16.10,20240117,3910,-13.30,20240228,2530,33.99,20230727,1.13,N,126560,500,551 억,,1347848,N,N,50,N,00,N
|
|
20240314,110754,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3430,30,2,0.88,219831690,64567,38.72,3415,3445,3370,4420,2380,3400,3404.71,2.48,-2482,-2642,3533,3466,3418,3351,3303,3442,3327,551,1020,500,2510,5,1,110202945,3780,-71.46,0.50,12,0.06,-48.00,6834.00,3910,20240228,-12.28,2530,20230727,35.57,3910,-12.28,20240228,2920,17.47,20240117,3910,-12.28,20240228,2530,35.57,20230727,1.13,N,126560,500,551 억,,1339202,N,N,50,N,00,N
|
|
20240314,100759,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3375,-25,5,-0.74,90816305,26810,16.08,3415,3415,3370,4420,2380,3400,3387.40,2.47,-5900,-7074,3533,3466,3418,3351,3303,3442,3327,551,1020,500,2510,5,1,110202945,3719,-70.31,0.49,12,0.02,-48.00,6834.00,3910,20240228,-13.68,2530,20230727,33.40,3910,-13.68,20240228,2920,15.58,20240117,3910,-13.68,20240228,2530,33.40,20230727,1.13,N,126560,500,551 억,,1335784,N,N,50,N,00,N
|
|
20240314,090755,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3395,-5,5,-0.15,2367770,694,0.42,3415,3415,3395,4420,2380,3400,3411.77,2.48,-148,-148,3533,3466,3418,3351,3303,3442,3327,551,1020,500,2510,5,1,110202945,3741,-70.73,0.50,12,0.00,-48.00,6834.00,3910,20240228,-13.17,2530,20230727,34.19,3910,-13.17,20240228,2920,16.27,20240117,3910,-13.17,20240228,2530,34.19,20230727,1.13,N,126560,500,551 억,,1341536,N,N,50,N,00,N
|
|
20240313,160745,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3400,-55,5,-1.59,567557790,166616,179.04,3485,3485,3370,4490,2420,3455,3406.38,2.48,-11958,-12847,3515,3485,3445,3415,3375,3500,3430,551,1035,500,2550,5,1,110202945,3747,-70.83,0.50,12,0.15,-48.00,6834.00,3910,20240228,-13.04,2530,20230727,34.39,3910,-13.04,20240228,2920,16.44,20240117,3910,-13.04,20240228,2530,34.39,20230727,1.13,N,126560,500,551 억,,1341684,N,N,50,N,00,N
|
|
20240313,150747,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3395,-60,5,-1.74,521458635,153022,164.43,3485,3485,3370,4490,2420,3455,3407.74,2.48,-15604,-16869,3515,3485,3445,3415,3375,3500,3430,551,1035,500,2550,5,1,110202945,3741,-70.73,0.50,12,0.14,-48.00,6834.00,3910,20240228,-13.17,2530,20230727,34.19,3910,-13.17,20240228,2920,16.27,20240117,3910,-13.17,20240228,2530,34.19,20230727,1.13,N,126560,500,551 억,,1338038,N,N,20,N,00,N
|
|
20240313,140751,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3380,-75,5,-2.17,439175630,128896,138.51,3485,3485,3370,4490,2420,3455,3407.21,2.47,-17801,-19151,3515,3485,3445,3415,3375,3500,3430,551,1035,500,2550,5,1,110202945,3725,-70.42,0.49,12,0.12,-48.00,6834.00,3910,20240228,-13.55,2530,20230727,33.60,3910,-13.55,20240228,2920,15.75,20240117,3910,-13.55,20240228,2530,33.60,20230727,1.13,N,126560,500,551 억,,1335841,N,N,20,N,00,N
|
|
20240313,130753,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3400,-55,5,-1.59,240309000,70146,75.38,3485,3485,3390,4490,2420,3455,3425.84,2.46,-25109,-25657,3515,3485,3445,3415,3375,3500,3430,551,1035,500,2550,5,1,110202945,3747,-70.83,0.50,12,0.06,-48.00,6834.00,3910,20240228,-13.04,2530,20230727,34.39,3910,-13.04,20240228,2920,16.44,20240117,3910,-13.04,20240228,2530,34.39,20230727,1.13,N,126560,500,551 억,,1328533,N,N,20,N,00,N
|
|
20240313,120749,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3410,-45,5,-1.30,159689475,46469,49.93,3485,3485,3410,4490,2420,3455,3436.47,2.46,-22677,-22861,3515,3485,3445,3415,3375,3500,3430,551,1035,500,2550,5,1,110202945,3758,-71.04,0.50,12,0.04,-48.00,6834.00,3910,20240228,-12.79,2530,20230727,34.78,3910,-12.79,20240228,2920,16.78,20240117,3910,-12.79,20240228,2530,34.78,20230727,1.13,N,126560,500,551 억,,1330965,N,N,20,N,00,N
|
|
20240313,110746,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3425,-30,5,-0.87,133009145,38663,41.55,3485,3485,3420,4490,2420,3455,3440.22,2.48,-15472,-15472,3515,3485,3445,3415,3375,3500,3430,551,1035,500,2550,5,1,110202945,3774,-71.35,0.50,12,0.04,-48.00,6834.00,3910,20240228,-12.40,2530,20230727,35.38,3910,-12.40,20240228,2920,17.29,20240117,3910,-12.40,20240228,2530,35.38,20230727,1.13,N,126560,500,551 억,,1338170,N,N,20,N,00,N
|
|
20240313,100744,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3450,-5,5,-0.14,78647810,22819,24.52,3485,3485,3435,4490,2420,3455,3446.59,2.49,-9532,-9532,3515,3485,3445,3415,3375,3500,3430,551,1035,500,2550,5,1,110202945,3802,-71.88,0.50,12,0.02,-48.00,6834.00,3910,20240228,-11.76,2530,20230727,36.36,3910,-11.76,20240228,2920,18.15,20240117,3910,-11.76,20240228,2530,36.36,20230727,1.13,N,126560,500,551 억,,1344110,N,N,20,N,00,N
|
|
20240313,090749,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3475,20,2,0.58,8574880,2477,2.66,3485,3485,3450,4490,2420,3455,3461.80,2.50,-1944,-1944,3515,3485,3445,3415,3375,3500,3430,551,1035,500,2550,5,1,110202945,3830,-72.40,0.51,12,0.00,-48.00,6834.00,3910,20240228,-11.13,2530,20230727,37.35,3910,-11.13,20240228,2920,19.01,20240117,3910,-11.13,20240228,2530,37.35,20230727,1.13,N,126560,500,551 억,,1351698,N,N,20,N,00,N
|
|
20240312,160737,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3455,10,2,0.29,320513555,93061,96.56,3445,3475,3405,4475,2415,3445,3444.12,2.51,-34278,-34080,3541,3492,3446,3397,3351,3517,3422,551,1030,500,2540,5,1,110202945,3808,-71.98,0.51,12,0.08,-48.00,6834.00,3910,20240228,-11.64,2530,20230727,36.56,3910,-11.64,20240228,2920,18.32,20240117,3910,-11.64,20240228,2530,36.56,20230727,1.17,N,126560,500,551 억,,1353642,N,N,20,N,00,N
|
|
20240312,150736,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3455,10,2,0.29,277348690,80562,83.59,3445,3475,3405,4475,2415,3445,3442.67,2.51,-33105,-32975,3541,3492,3446,3397,3351,3517,3422,551,1030,500,2540,5,1,110202945,3808,-71.98,0.51,12,0.07,-48.00,6834.00,3910,20240228,-11.64,2530,20230727,36.56,3910,-11.64,20240228,2920,18.32,20240117,3910,-11.64,20240228,2530,36.56,20230727,1.17,N,126560,500,551 억,,1354815,N,N,1,N,00,N
|
|
20240312,140730,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3445,0,3,0.00,256838860,74617,77.43,3445,3475,3405,4475,2415,3445,3442.10,2.51,-33128,-32888,3541,3492,3446,3397,3351,3517,3422,551,1030,500,2540,5,1,110202945,3796,-71.77,0.50,12,0.07,-48.00,6834.00,3910,20240228,-11.89,2530,20230727,36.17,3910,-11.89,20240228,2920,17.98,20240117,3910,-11.89,20240228,2530,36.17,20230727,1.17,N,126560,500,551 억,,1354792,N,N,1,N,00,N
|
|
20240312,130701,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3450,5,2,0.15,207731580,60357,62.63,3445,3475,3405,4475,2415,3445,3441.71,2.51,-31041,-30801,3541,3492,3446,3397,3351,3517,3422,551,1030,500,2540,5,1,110202945,3802,-71.88,0.50,12,0.05,-48.00,6834.00,3910,20240228,-11.76,2530,20230727,36.36,3910,-11.76,20240228,2920,18.15,20240117,3910,-11.76,20240228,2530,36.36,20230727,1.17,N,126560,500,551 억,,1356879,N,N,1,N,00,N
|
|
20240312,120739,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3450,5,2,0.15,184745625,53692,55.71,3445,3475,3405,4475,2415,3445,3440.84,2.52,-26036,-25796,3541,3492,3446,3397,3351,3517,3422,551,1030,500,2540,5,1,110202945,3802,-71.88,0.50,12,0.05,-48.00,6834.00,3910,20240228,-11.76,2530,20230727,36.36,3910,-11.76,20240228,2920,18.15,20240117,3910,-11.76,20240228,2530,36.36,20230727,1.17,N,126560,500,551 억,,1361884,N,N,1,N,00,N
|
|
20240312,110738,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3445,0,3,0.00,162760795,47330,49.11,3445,3475,3405,4475,2415,3445,3438.85,2.53,-23473,-23473,3541,3492,3446,3397,3351,3517,3422,551,1030,500,2540,5,1,110202945,3796,-71.77,0.50,12,0.04,-48.00,6834.00,3910,20240228,-11.89,2530,20230727,36.17,3910,-11.89,20240228,2920,17.98,20240117,3910,-11.89,20240228,2530,36.17,20230727,1.17,N,126560,500,551 억,,1364447,N,N,1,N,00,N
|
|
20240312,100737,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3425,-20,5,-0.58,63224955,18487,19.18,3445,3445,3405,4475,2415,3445,3419.97,2.55,-10779,-10779,3541,3492,3446,3397,3351,3517,3422,551,1030,500,2540,5,1,110202945,3774,-71.35,0.50,12,0.02,-48.00,6834.00,3910,20240228,-12.40,2530,20230727,35.38,3910,-12.40,20240228,2920,17.29,20240117,3910,-12.40,20240228,2530,35.38,20230727,1.17,N,126560,500,551 억,,1377141,N,N,1,N,00,N
|
|
20240312,090737,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3425,-20,5,-0.58,2567110,748,0.78,3445,3445,3425,4475,2415,3445,3431.97,2.57,-699,-699,3541,3492,3446,3397,3351,3517,3422,551,1030,500,2540,5,1,110202945,3774,-71.35,0.50,12,0.00,-48.00,6834.00,3910,20240228,-12.40,2530,20230727,35.38,3910,-12.40,20240228,2920,17.29,20240117,3910,-12.40,20240228,2530,35.38,20230727,1.17,N,126560,500,551 억,,1387221,N,N,1,N,00,N
|
|
20240311,160735,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3445,5,2,0.15,331159665,96217,38.25,3440,3495,3400,4470,2410,3440,3441.80,2.57,72,140,3653,3546,3493,3386,3333,3520,3360,551,1030,500,2540,5,1,110202945,3796,-71.77,0.50,12,0.09,-48.00,6834.00,3910,20240228,-11.89,2530,20230727,36.17,3910,-11.89,20240228,2920,17.98,20240117,3910,-11.89,20240228,2530,36.17,20230727,1.19,N,126560,500,551 억,,1387920,N,N,1,N,00,N
|
|
20240311,150734,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3415,-25,5,-0.73,307839945,89430,35.55,3440,3495,3400,4470,2410,3440,3442.24,2.58,2795,2806,3653,3546,3493,3386,3333,3520,3360,551,1030,500,2540,5,1,110202945,3763,-71.15,0.50,12,0.08,-48.00,6834.00,3910,20240228,-12.66,2530,20230727,34.98,3910,-12.66,20240228,2920,16.95,20240117,3910,-12.66,20240228,2530,34.98,20230727,1.19,N,126560,500,551 억,,1390643,N,N,52,N,00,N
|
|
20240311,140732,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3405,-35,5,-1.02,269830410,78268,31.11,3440,3495,3400,4470,2410,3440,3447.52,2.58,2911,2601,3653,3546,3493,3386,3333,3520,3360,551,1030,500,2540,5,1,110202945,3752,-70.94,0.50,12,0.07,-48.00,6834.00,3910,20240228,-12.92,2530,20230727,34.58,3910,-12.92,20240228,2920,16.61,20240117,3910,-12.92,20240228,2530,34.58,20230727,1.19,N,126560,500,551 억,,1390759,N,N,52,N,00,N
|
|
20240311,130733,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3415,-25,5,-0.73,241068630,69823,27.76,3440,3495,3410,4470,2410,3440,3452.57,2.57,1481,1326,3653,3546,3493,3386,3333,3520,3360,551,1030,500,2540,5,1,110202945,3763,-71.15,0.50,12,0.06,-48.00,6834.00,3910,20240228,-12.66,2530,20230727,34.98,3910,-12.66,20240228,2920,16.95,20240117,3910,-12.66,20240228,2530,34.98,20230727,1.19,N,126560,500,551 억,,1389329,N,N,52,N,00,N
|
|
20240311,120734,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3430,-10,5,-0.29,200582485,57998,23.06,3440,3495,3425,4470,2410,3440,3458.44,2.57,2010,1683,3653,3546,3493,3386,3333,3520,3360,551,1030,500,2540,5,1,110202945,3780,-71.46,0.50,12,0.05,-48.00,6834.00,3910,20240228,-12.28,2530,20230727,35.57,3910,-12.28,20240228,2920,17.47,20240117,3910,-12.28,20240228,2530,35.57,20230727,1.19,N,126560,500,551 억,,1389858,N,N,52,N,00,N
|
|
20240311,110730,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3440,0,3,0.00,171545800,49555,19.70,3440,3495,3425,4470,2410,3440,3461.73,2.57,2403,2211,3653,3546,3493,3386,3333,3520,3360,551,1030,500,2540,5,1,110202945,3791,-71.67,0.50,12,0.04,-48.00,6834.00,3910,20240228,-12.02,2530,20230727,35.97,3910,-12.02,20240228,2920,17.81,20240117,3910,-12.02,20240228,2530,35.97,20230727,1.19,N,126560,500,551 억,,1390251,N,N,52,N,00,N
|
|
20240311,100723,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3465,25,2,0.73,144256480,41659,16.56,3440,3495,3425,4470,2410,3440,3462.79,2.58,3603,3671,3653,3546,3493,3386,3333,3520,3360,551,1030,500,2540,5,1,110202945,3819,-72.19,0.51,12,0.04,-48.00,6834.00,3910,20240228,-11.38,2530,20230727,36.96,3910,-11.38,20240228,2920,18.66,20240117,3910,-11.38,20240228,2530,36.96,20230727,1.19,N,126560,500,551 억,,1391451,N,N,52,N,00,N
|
|
20240311,090726,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3425,-15,5,-0.44,12163350,3543,1.41,3440,3445,3425,4470,2410,3440,3433.07,2.57,-2500,-2500,3653,3546,3493,3386,3333,3520,3360,551,1030,500,2540,5,1,110202945,3774,-71.35,0.50,12,0.00,-48.00,6834.00,3910,20240228,-12.40,2530,20230727,35.38,3910,-12.40,20240228,2920,17.29,20240117,3910,-12.40,20240228,2530,35.38,20230727,1.19,N,126560,500,551 억,,1385348,N,N,52,N,00,N
|
|
20240308,160731,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3440,-145,5,-4.04,876640500,250907,127.60,3595,3600,3440,4660,2510,3585,3494.73,2.57,-24917,-23521,3711,3647,3576,3512,3441,3612,3477,551,1075,500,2650,5,1,110202945,3791,-71.67,0.50,12,0.23,-48.00,6834.00,3910,20240228,-12.02,2530,20230727,35.97,3910,-12.02,20240228,2920,17.81,20240117,3910,-12.02,20240228,2530,35.97,20230727,1.19,N,126560,500,551 억,,1386532,N,N,52,N,00,N
|
|
20240308,150729,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3480,-105,5,-2.93,692752160,197560,100.47,3595,3600,3450,4660,2510,3585,3506.54,2.57,-25882,-25431,3711,3647,3576,3512,3441,3612,3477,551,1075,500,2650,5,1,110202945,3835,-72.50,0.51,12,0.18,-48.00,6834.00,3910,20240228,-11.00,2530,20230727,37.55,3910,-11.00,20240228,2920,19.18,20240117,3910,-11.00,20240228,2530,37.55,20230727,1.19,N,126560,500,551 억,,1385567,N,N,16,N,00,N
|
|
20240308,140726,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3470,-115,5,-3.21,633992130,180636,91.86,3595,3600,3450,4660,2510,3585,3509.78,2.58,-19363,-19363,3711,3647,3576,3512,3441,3612,3477,551,1075,500,2650,5,1,110202945,3824,-72.29,0.51,12,0.16,-48.00,6834.00,3910,20240228,-11.25,2530,20230727,37.15,3910,-11.25,20240228,2920,18.84,20240117,3910,-11.25,20240228,2530,37.15,20230727,1.19,N,126560,500,551 억,,1392086,N,N,16,N,00,N
|
|
20240308,130723,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3465,-120,5,-3.35,547612475,155745,79.20,3595,3600,3450,4660,2510,3585,3516.08,2.58,-15654,-15654,3711,3647,3576,3512,3441,3612,3477,551,1075,500,2650,5,1,110202945,3819,-72.19,0.51,12,0.14,-48.00,6834.00,3910,20240228,-11.38,2530,20230727,36.96,3910,-11.38,20240228,2920,18.66,20240117,3910,-11.38,20240228,2530,36.96,20230727,1.19,N,126560,500,551 억,,1395795,N,N,16,N,00,N
|
|
20240308,120724,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3510,-75,5,-2.09,422119725,119684,60.86,3595,3600,3500,4660,2510,3585,3526.95,2.61,-4556,-4556,3711,3647,3576,3512,3441,3612,3477,551,1075,500,2650,5,1,110202945,3868,-73.12,0.51,12,0.11,-48.00,6834.00,3910,20240228,-10.23,2530,20230727,38.74,3910,-10.23,20240228,2920,20.21,20240117,3910,-10.23,20240228,2530,38.74,20230727,1.19,N,126560,500,551 억,,1406893,N,N,16,N,00,N
|
|
20240308,110725,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3520,-65,5,-1.81,386024990,109422,55.65,3595,3600,3500,4660,2510,3585,3527.86,2.62,2276,2276,3711,3647,3576,3512,3441,3612,3477,551,1075,500,2650,5,1,110202945,3879,-73.33,0.52,12,0.10,-48.00,6834.00,3910,20240228,-9.97,2530,20230727,39.13,3910,-9.97,20240228,2920,20.55,20240117,3910,-9.97,20240228,2530,39.13,20230727,1.19,N,126560,500,551 억,,1413725,N,N,16,N,00,N
|
|
20240308,100720,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3505,-80,5,-2.23,313268110,88664,45.09,3595,3600,3505,4660,2510,3585,3533.21,2.62,3331,3331,3711,3647,3576,3512,3441,3612,3477,551,1075,500,2650,5,1,110202945,3863,-73.02,0.51,12,0.08,-48.00,6834.00,3910,20240228,-10.36,2530,20230727,38.54,3910,-10.36,20240228,2920,20.03,20240117,3910,-10.36,20240228,2530,38.54,20230727,1.19,N,126560,500,551 억,,1414780,N,N,16,N,00,N
|
|
20240308,090721,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3600,15,2,0.42,2991730,833,0.42,3595,3600,3580,4660,2510,3585,3591.51,2.61,-220,-220,3711,3647,3576,3512,3441,3612,3477,551,1075,500,2650,5,1,110202945,3967,-75.00,0.53,12,0.00,-48.00,6834.00,3910,20240228,-7.93,2530,20230727,42.29,3910,-7.93,20240228,2920,23.29,20240117,3910,-7.93,20240228,2530,42.29,20230727,1.19,N,126560,500,551 억,,1411229,N,N,16,N,00,N
|
|
20240307,160722,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3585,-40,5,-1.10,698781900,196498,157.73,3640,3640,3505,4710,2540,3625,3556.18,2.61,-54109,-54873,3778,3701,3623,3546,3468,3740,3585,551,1085,500,2680,5,1,110202945,3951,-74.69,0.52,12,0.18,-48.00,6834.00,3910,20240228,-8.31,2530,20230727,41.70,3910,-8.31,20240228,2920,22.77,20240117,3910,-8.31,20240228,2530,41.70,20230727,1.21,N,126560,500,551 억,,1411449,N,N,16,N,00,N
|
|
20240307,150703,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3550,-75,5,-2.07,605308605,170281,136.69,3640,3640,3505,4710,2540,3625,3554.76,2.64,-39536,-40290,3778,3701,3623,3546,3468,3740,3585,551,1085,500,2680,5,1,110202945,3912,-73.96,0.52,12,0.15,-48.00,6834.00,3910,20240228,-9.21,2530,20230727,40.32,3910,-9.21,20240228,2920,21.58,20240117,3910,-9.21,20240228,2530,40.32,20230727,1.21,N,126560,500,551 억,,1426022,N,N,165,N,00,N
|
|
20240307,140712,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3530,-95,5,-2.62,510013395,143479,115.17,3640,3640,3505,4710,2540,3625,3554.62,2.66,-27541,-28359,3778,3701,3623,3546,3468,3740,3585,551,1085,500,2680,5,1,110202945,3890,-73.54,0.52,12,0.13,-48.00,6834.00,3910,20240228,-9.72,2530,20230727,39.53,3910,-9.72,20240228,2920,20.89,20240117,3910,-9.72,20240228,2530,39.53,20230727,1.21,N,126560,500,551 억,,1438017,N,N,165,N,00,N
|
|
20240307,130713,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3535,-90,5,-2.48,475265135,133598,107.24,3640,3640,3510,4710,2540,3625,3557.43,2.66,-27356,-27433,3778,3701,3623,3546,3468,3740,3585,551,1085,500,2680,5,1,110202945,3896,-73.65,0.52,12,0.12,-48.00,6834.00,3910,20240228,-9.59,2530,20230727,39.72,3910,-9.59,20240228,2920,21.06,20240117,3910,-9.59,20240228,2530,39.72,20230727,1.21,N,126560,500,551 억,,1438202,N,N,165,N,00,N
|
|
20240307,120717,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3535,-90,5,-2.48,401806495,112772,90.52,3640,3640,3535,4710,2540,3625,3563.00,2.68,-20922,-20837,3778,3701,3623,3546,3468,3740,3585,551,1085,500,2680,5,1,110202945,3896,-73.65,0.52,12,0.10,-48.00,6834.00,3910,20240228,-9.59,2530,20230727,39.72,3910,-9.59,20240228,2920,21.06,20240117,3910,-9.59,20240228,2530,39.72,20230727,1.21,N,126560,500,551 억,,1444636,N,N,165,N,00,N
|
|
20240307,110722,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3565,-60,5,-1.66,371089530,104105,83.57,3640,3640,3535,4710,2540,3625,3564.57,2.68,-20737,-20514,3778,3701,3623,3546,3468,3740,3585,551,1085,500,2680,5,1,110202945,3929,-74.27,0.52,12,0.09,-48.00,6834.00,3910,20240228,-8.82,2530,20230727,40.91,3910,-8.82,20240228,2920,22.09,20240117,3910,-8.82,20240228,2530,40.91,20230727,1.21,N,126560,500,551 억,,1444821,N,N,165,N,00,N
|
|
20240307,100716,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3565,-60,5,-1.66,203639590,56881,45.66,3640,3640,3535,4710,2540,3625,3580.10,2.67,-23525,-23284,3778,3701,3623,3546,3468,3740,3585,551,1085,500,2680,5,1,110202945,3929,-74.27,0.52,12,0.05,-48.00,6834.00,3910,20240228,-8.82,2530,20230727,40.91,3910,-8.82,20240228,2920,22.09,20240117,3910,-8.82,20240228,2530,40.91,20230727,1.21,N,126560,500,551 억,,1442033,N,N,165,N,00,N
|
|
20240307,090718,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3595,-30,5,-0.83,65423870,18012,14.46,3640,3640,3590,4710,2540,3625,3632.24,2.68,-16535,-16535,3778,3701,3623,3546,3468,3740,3585,551,1085,500,2680,5,1,110202945,3962,-74.90,0.53,12,0.02,-48.00,6834.00,3910,20240228,-8.06,2530,20230727,42.09,3910,-8.06,20240228,2920,23.12,20240117,3910,-8.06,20240228,2530,42.09,20230727,1.21,N,126560,500,551 억,,1449023,N,N,165,N,00,N
|
|
20240306,160713,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3625,25,2,0.69,448153040,124522,54.81,3580,3700,3545,4680,2520,3600,3598.93,2.71,-4946,-5762,3716,3657,3611,3552,3506,3635,3530,551,1080,500,2660,5,1,110202945,3995,-75.52,0.53,12,0.11,-48.00,6834.00,3910,20240228,-7.29,2530,20230727,43.28,3910,-7.29,20240228,2920,24.14,20240117,3910,-7.29,20240228,2530,43.28,20230727,1.20,N,126560,500,551 억,,1465558,N,N,165,N,00,N
|
|
20240306,150714,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3550,-50,5,-1.39,409755610,113792,50.08,3580,3700,3545,4680,2520,3600,3600.92,2.72,-3986,-4830,3716,3657,3611,3552,3506,3635,3530,551,1080,500,2660,5,1,110202945,3912,-73.96,0.52,12,0.10,-48.00,6834.00,3910,20240228,-9.21,2530,20230727,40.32,3910,-9.21,20240228,2920,21.58,20240117,3910,-9.21,20240228,2530,40.32,20230727,1.20,N,126560,500,551 억,,1466518,N,N,31,N,00,N
|
|
20240306,140717,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3580,-20,5,-0.56,298360835,82509,36.31,3580,3700,3570,4680,2520,3600,3616.10,2.71,-8488,-9126,3716,3657,3611,3552,3506,3635,3530,551,1080,500,2660,5,1,110202945,3945,-74.58,0.52,12,0.07,-48.00,6834.00,3910,20240228,-8.44,2530,20230727,41.50,3910,-8.44,20240228,2920,22.60,20240117,3910,-8.44,20240228,2530,41.50,20230727,1.20,N,126560,500,551 억,,1462016,N,N,31,N,00,N
|
|
20240306,130718,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3575,-25,5,-0.69,278309390,76910,33.85,3580,3700,3570,4680,2520,3600,3618.64,2.71,-8632,-9428,3716,3657,3611,3552,3506,3635,3530,551,1080,500,2660,5,1,110202945,3940,-74.48,0.52,12,0.07,-48.00,6834.00,3910,20240228,-8.57,2530,20230727,41.30,3910,-8.57,20240228,2920,22.43,20240117,3910,-8.57,20240228,2530,41.30,20230727,1.20,N,126560,500,551 억,,1461872,N,N,31,N,00,N
|
|
20240306,120717,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3580,-20,5,-0.56,232482620,64111,28.22,3580,3700,3580,4680,2520,3600,3626.25,2.71,-9694,-10549,3716,3657,3611,3552,3506,3635,3530,551,1080,500,2660,5,1,110202945,3945,-74.58,0.52,12,0.06,-48.00,6834.00,3910,20240228,-8.44,2530,20230727,41.50,3910,-8.44,20240228,2920,22.60,20240117,3910,-8.44,20240228,2530,41.50,20230727,1.20,N,126560,500,551 억,,1460810,N,N,31,N,00,N
|
|
20240306,110714,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3600,0,3,0.00,194509780,53545,23.57,3580,3700,3580,4680,2520,3600,3632.64,2.71,-5318,-6677,3716,3657,3611,3552,3506,3635,3530,551,1080,500,2660,5,1,110202945,3967,-75.00,0.53,12,0.05,-48.00,6834.00,3910,20240228,-7.93,2530,20230727,42.29,3910,-7.93,20240228,2920,23.29,20240117,3910,-7.93,20240228,2530,42.29,20230727,1.20,N,126560,500,551 억,,1465186,N,N,31,N,00,N
|
|
20240306,100700,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3655,55,2,1.53,127335190,34974,15.39,3580,3700,3580,4680,2520,3600,3640.85,2.71,-4892,-4922,3716,3657,3611,3552,3506,3635,3530,551,1080,500,2660,5,1,110202945,4028,-76.15,0.53,12,0.03,-48.00,6834.00,3910,20240228,-6.52,2530,20230727,44.47,3910,-6.52,20240228,2920,25.17,20240117,3910,-6.52,20240228,2530,44.47,20230727,1.20,N,126560,500,551 억,,1465612,N,N,31,N,00,N
|
|
20240306,090713,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3625,25,2,0.69,7384610,2044,0.90,3580,3625,3580,4680,2520,3600,3612.82,2.72,-638,-630,3716,3657,3611,3552,3506,3635,3530,551,1080,500,2660,5,1,110202945,3995,-75.52,0.53,12,0.00,-48.00,6834.00,3910,20240228,-7.29,2530,20230727,43.28,3910,-7.29,20240228,2920,24.14,20240117,3910,-7.29,20240228,2530,43.28,20230727,1.20,N,126560,500,551 억,,1469866,N,N,31,N,00,N
|
|
20240305,160710,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3600,-50,5,-1.37,816713135,226988,66.05,3650,3670,3565,4745,2555,3650,3598.05,2.72,44250,30186,3780,3715,3670,3605,3560,3692,3582,551,1095,500,2700,5,1,110202945,3967,-75.00,0.53,12,0.21,-48.00,6834.00,3910,20240228,-7.93,2530,20230727,42.29,3910,-7.93,20240228,2920,23.29,20240117,3910,-7.93,20240228,2530,42.29,20230727,1.26,N,126560,500,551 억,,1470504,N,N,31,N,00,N
|
|
20240305,150708,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3600,-50,5,-1.37,799900835,222312,64.69,3650,3670,3565,4745,2555,3650,3598.10,2.72,43879,29477,3780,3715,3670,3605,3560,3692,3582,551,1095,500,2700,5,1,110202945,3967,-75.00,0.53,12,0.20,-48.00,6834.00,3910,20240228,-7.93,2530,20230727,42.29,3910,-7.93,20240228,2920,23.29,20240117,3910,-7.93,20240228,2530,42.29,20230727,1.26,N,126560,500,551 억,,1470133,N,N,65,N,00,N
|
|
20240305,140702,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3585,-65,5,-1.78,755890865,210043,61.12,3650,3670,3565,4745,2555,3650,3598.74,2.71,39250,27868,3780,3715,3670,3605,3560,3692,3582,551,1095,500,2700,5,1,110202945,3951,-74.69,0.52,12,0.19,-48.00,6834.00,3910,20240228,-8.31,2530,20230727,41.70,3910,-8.31,20240228,2920,22.77,20240117,3910,-8.31,20240228,2530,41.70,20230727,1.26,N,126560,500,551 억,,1465504,N,N,65,N,00,N
|
|
20240305,130700,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3580,-70,5,-1.92,686076730,190620,55.47,3650,3670,3565,4745,2555,3650,3599.19,2.71,37838,28329,3780,3715,3670,3605,3560,3692,3582,551,1095,500,2700,5,1,110202945,3945,-74.58,0.52,12,0.17,-48.00,6834.00,3910,20240228,-8.44,2530,20230727,41.50,3910,-8.44,20240228,2920,22.60,20240117,3910,-8.44,20240228,2530,41.50,20230727,1.26,N,126560,500,551 억,,1464092,N,N,65,N,00,N
|
|
20240305,120703,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3570,-80,5,-2.19,611287260,169736,49.39,3650,3670,3565,4745,2555,3650,3601.40,2.70,33458,29068,3780,3715,3670,3605,3560,3692,3582,551,1095,500,2700,5,1,110202945,3934,-74.38,0.52,12,0.15,-48.00,6834.00,3910,20240228,-8.70,2530,20230727,41.11,3910,-8.70,20240228,2920,22.26,20240117,3910,-8.70,20240228,2530,41.11,20230727,1.26,N,126560,500,551 억,,1459712,N,N,65,N,00,N
|
|
20240305,110704,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3590,-60,5,-1.64,540802320,150065,43.67,3650,3670,3565,4745,2555,3650,3603.79,2.71,35302,33644,3780,3715,3670,3605,3560,3692,3582,551,1095,500,2700,5,1,110202945,3956,-74.79,0.53,12,0.14,-48.00,6834.00,3910,20240228,-8.18,2530,20230727,41.90,3910,-8.18,20240228,2920,22.95,20240117,3910,-8.18,20240228,2530,41.90,20230727,1.26,N,126560,500,551 억,,1461556,N,N,65,N,00,N
|
|
20240305,100701,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3595,-55,5,-1.51,454771125,126039,36.67,3650,3670,3565,4745,2555,3650,3608.18,2.70,32769,29138,3780,3715,3670,3605,3560,3692,3582,551,1095,500,2700,5,1,110202945,3962,-74.90,0.53,12,0.11,-48.00,6834.00,3910,20240228,-8.06,2530,20230727,42.09,3910,-8.06,20240228,2920,23.12,20240117,3910,-8.06,20240228,2530,42.09,20230727,1.26,N,126560,500,551 억,,1459023,N,N,65,N,00,N
|
|
20240305,090702,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3670,20,2,0.55,15151345,4138,1.20,3650,3670,3650,4745,2555,3650,3661.51,2.63,-3473,-3516,3780,3715,3670,3605,3560,3692,3582,551,1095,500,2700,5,1,110202945,4044,-76.46,0.54,12,0.00,-48.00,6834.00,3910,20240228,-6.14,2530,20230727,45.06,3910,-6.14,20240228,2920,25.68,20240117,3910,-6.14,20240228,2530,45.06,20230727,1.26,N,126560,500,551 억,,1422781,N,N,65,N,00,N
|
|
20240304,160704,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3650,-90,5,-2.41,1255374055,342267,102.47,3725,3735,3625,4860,2620,3740,3667.84,2.64,65896,66696,3983,3861,3783,3661,3583,3822,3622,551,1120,500,2760,5,1,110202945,4022,-76.04,0.53,12,0.31,-48.00,6834.00,3910,20240228,-6.65,2530,20230727,44.27,3910,-6.65,20240228,2920,25.00,20240117,3910,-6.65,20240228,2530,44.27,20230727,1.29,N,126560,500,551 억,,1425577,N,N,65,N,00,N
|
|
20240304,150659,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3650,-90,5,-2.41,1160733810,316355,94.71,3725,3735,3625,4860,2620,3740,3669.09,2.64,67467,66645,3983,3861,3783,3661,3583,3822,3622,551,1120,500,2760,5,1,110202945,4022,-76.04,0.53,12,0.29,-48.00,6834.00,3910,20240228,-6.65,2530,20230727,44.27,3910,-6.65,20240228,2920,25.00,20240117,3910,-6.65,20240228,2530,44.27,20230727,1.29,N,126560,500,551 억,,1427148,N,N,252,N,00,N
|
|
20240304,140627,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3660,-80,5,-2.14,1089702515,296903,88.89,3725,3735,3625,4860,2620,3740,3670.23,2.63,62894,62568,3983,3861,3783,3661,3583,3822,3622,551,1120,500,2760,5,1,110202945,4033,-76.25,0.54,12,0.27,-48.00,6834.00,3910,20240228,-6.39,2530,20230727,44.66,3910,-6.39,20240228,2920,25.34,20240117,3910,-6.39,20240228,2530,44.66,20230727,1.29,N,126560,500,551 억,,1422575,N,N,252,N,00,N
|
|
20240304,130655,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3665,-75,5,-2.01,1027014305,279802,83.77,3725,3735,3625,4860,2620,3740,3670.50,2.63,59319,58637,3983,3861,3783,3661,3583,3822,3622,551,1120,500,2760,5,1,110202945,4039,-76.35,0.54,12,0.25,-48.00,6834.00,3910,20240228,-6.27,2530,20230727,44.86,3910,-6.27,20240228,2920,25.51,20240117,3910,-6.27,20240228,2530,44.86,20230727,1.29,N,126560,500,551 억,,1419000,N,N,252,N,00,N
|
|
20240304,120630,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3680,-60,5,-1.60,947664705,258184,77.29,3725,3735,3625,4860,2620,3740,3670.50,2.63,58043,58113,3983,3861,3783,3661,3583,3822,3622,551,1120,500,2760,5,1,110202945,4055,-76.67,0.54,12,0.23,-48.00,6834.00,3910,20240228,-5.88,2530,20230727,45.45,3910,-5.88,20240228,2920,26.03,20240117,3910,-5.88,20240228,2530,45.45,20230727,1.29,N,126560,500,551 억,,1417724,N,N,252,N,00,N
|
|
20240304,110650,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3705,-35,5,-0.94,841838450,229506,68.71,3725,3735,3625,4860,2620,3740,3668.04,2.64,63760,63059,3983,3861,3783,3661,3583,3822,3622,551,1120,500,2760,5,1,110202945,4083,-77.19,0.54,12,0.21,-48.00,6834.00,3910,20240228,-5.24,2530,20230727,46.44,3910,-5.24,20240228,2920,26.88,20240117,3910,-5.24,20240228,2530,46.44,20230727,1.29,N,126560,500,551 억,,1423441,N,N,252,N,00,N
|
|
20240304,100651,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3650,-90,5,-2.41,624157605,170192,50.95,3725,3735,3625,4860,2620,3740,3667.37,2.59,40428,38804,3983,3861,3783,3661,3583,3822,3622,551,1120,500,2760,5,1,110202945,4022,-76.04,0.53,12,0.15,-48.00,6834.00,3910,20240228,-6.65,2530,20230727,44.27,3910,-6.65,20240228,2920,25.00,20240117,3910,-6.65,20240228,2530,44.27,20230727,1.29,N,126560,500,551 억,,1400109,N,N,252,N,00,N
|
|
20240304,090652,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,3735,-5,5,-0.13,14776030,3975,1.19,3725,3735,3705,4860,2620,3740,3717.23,2.52,-83,-83,3983,3861,3783,3661,3583,3822,3622,551,1120,500,2760,5,1,110202945,4116,-77.81,0.55,12,0.00,-48.00,6834.00,3910,20240228,-4.48,2530,20230727,47.63,3910,-4.48,20240228,2920,27.91,20240117,3910,-4.48,20240228,2530,47.63,20230727,1.29,N,126560,500,551 억,,1359598,N,N,252,N,00,N
|