146 lines
62 KiB
CSV
146 lines
62 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
|
|
20240628,160845,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3580,-10,5,-0.28,776782170,221160,252.72,3555,3580,3350,4665,2515,3590,3512.30,2.73,8676,8874,3650,3620,3570,3540,3490,3635,3555,551,1075,500,2650,5,1,110202945,3945,-210.59,0.53,12,0.20,-17.00,6724.00,4955,20240503,-27.75,2530,20230727,41.50,4955,-27.75,20240503,2920,22.60,20240117,4955,-27.75,20240503,2530,41.50,20230727,1.01,N,126560,500,551 억,,1474823,N,N,68,N,00,N
|
|
20240628,150858,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3500,-90,5,-2.51,734510775,209203,239.05,3555,3580,3350,4665,2515,3590,3511.00,2.73,9718,9718,3650,3620,3570,3540,3490,3635,3555,551,1075,500,2650,5,1,110202945,3857,-205.88,0.52,12,0.19,-17.00,6724.00,4955,20240503,-29.36,2530,20230727,38.34,4955,-29.36,20240503,2920,19.86,20240117,4955,-29.36,20240503,2530,38.34,20230727,1.01,N,126560,500,551 억,,1475865,N,N,68,N,00,N
|
|
20240628,140856,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3500,-90,5,-2.51,668776260,190446,217.62,3555,3580,3350,4665,2515,3590,3511.63,2.74,12245,12115,3650,3620,3570,3540,3490,3635,3555,551,1075,500,2650,5,1,110202945,3857,-205.88,0.52,12,0.17,-17.00,6724.00,4955,20240503,-29.36,2530,20230727,38.34,4955,-29.36,20240503,2920,19.86,20240117,4955,-29.36,20240503,2530,38.34,20230727,1.01,N,126560,500,551 억,,1478392,N,N,68,N,00,N
|
|
20240628,130856,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3500,-90,5,-2.51,615168940,175135,200.12,3555,3580,3350,4665,2515,3590,3512.54,2.74,14223,14223,3650,3620,3570,3540,3490,3635,3555,551,1075,500,2650,5,1,110202945,3857,-205.88,0.52,12,0.16,-17.00,6724.00,4955,20240503,-29.36,2530,20230727,38.34,4955,-29.36,20240503,2920,19.86,20240117,4955,-29.36,20240503,2530,38.34,20230727,1.01,N,126560,500,551 억,,1480370,N,N,68,N,00,N
|
|
20240628,120855,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3505,-85,5,-2.37,535128170,152269,174.00,3555,3580,3350,4665,2515,3590,3514.36,2.74,12536,12731,3650,3620,3570,3540,3490,3635,3555,551,1075,500,2650,5,1,110202945,3863,-206.18,0.52,12,0.14,-17.00,6724.00,4955,20240503,-29.26,2530,20230727,38.54,4955,-29.26,20240503,2920,20.03,20240117,4955,-29.26,20240503,2530,38.54,20230727,1.01,N,126560,500,551 억,,1478683,N,N,68,N,00,N
|
|
20240628,110840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3510,-80,5,-2.23,471627975,134158,153.30,3555,3580,3350,4665,2515,3590,3515.47,2.74,10900,10700,3650,3620,3570,3540,3490,3635,3555,551,1075,500,2650,5,1,110202945,3868,-206.47,0.52,12,0.12,-17.00,6724.00,4955,20240503,-29.16,2530,20230727,38.74,4955,-29.16,20240503,2920,20.21,20240117,4955,-29.16,20240503,2530,38.74,20230727,1.01,N,126560,500,551 억,,1477047,N,N,68,N,00,N
|
|
20240628,100837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3535,-55,5,-1.53,339113460,96438,110.20,3555,3580,3350,4665,2515,3590,3516.39,2.73,8672,7808,3650,3620,3570,3540,3490,3635,3555,551,1075,500,2650,5,1,110202945,3896,-207.94,0.53,12,0.09,-17.00,6724.00,4955,20240503,-28.66,2530,20230727,39.72,4955,-28.66,20240503,2920,21.06,20240117,4955,-28.66,20240503,2530,39.72,20230727,1.01,N,126560,500,551 억,,1474819,N,N,68,N,00,N
|
|
20240628,090838,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3550,-40,5,-1.11,17342170,4870,5.56,3555,3580,3545,4665,2515,3590,3561.02,2.71,-4311,-4311,3650,3620,3570,3540,3490,3635,3555,551,1075,500,2650,5,1,110202945,3912,-208.82,0.53,12,0.00,-17.00,6724.00,4955,20240503,-28.36,2530,20230727,40.32,4955,-28.36,20240503,2920,21.58,20240117,4955,-28.36,20240503,2530,40.32,20230727,1.01,N,126560,500,551 억,,1461836,N,N,68,N,00,N
|
|
20240627,160832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3590,20,2,0.56,308928735,86892,26.42,3525,3600,3520,4640,2500,3570,3555.26,2.72,-10459,-10360,3693,3631,3588,3526,3483,3610,3505,551,1070,500,2640,5,1,110202945,3956,-211.18,0.53,12,0.08,-17.00,6724.00,4955,20240503,-27.55,2530,20230727,41.90,4955,-27.55,20240503,2920,22.95,20240117,4955,-27.55,20240503,2530,41.90,20230727,1.01,N,126560,500,551 억,,1466147,N,N,68,N,00,N
|
|
20240627,150839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3540,-30,5,-0.84,276754250,77850,23.67,3525,3600,3520,4640,2500,3570,3554.97,2.72,-8032,-8049,3693,3631,3588,3526,3483,3610,3505,551,1070,500,2640,5,1,110202945,3901,-208.24,0.53,12,0.07,-17.00,6724.00,4955,20240503,-28.56,2530,20230727,39.92,4955,-28.56,20240503,2920,21.23,20240117,4955,-28.56,20240503,2530,39.92,20230727,1.01,N,126560,500,551 억,,1468574,N,N,122,N,00,N
|
|
20240627,140836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3545,-25,5,-0.70,233470390,65690,19.98,3525,3595,3520,4640,2500,3570,3554.12,2.73,-1945,-2135,3693,3631,3588,3526,3483,3610,3505,551,1070,500,2640,5,1,110202945,3907,-208.53,0.53,12,0.06,-17.00,6724.00,4955,20240503,-28.46,2530,20230727,40.12,4955,-28.46,20240503,2920,21.40,20240117,4955,-28.46,20240503,2530,40.12,20230727,1.01,N,126560,500,551 억,,1474661,N,N,122,N,00,N
|
|
20240627,130836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3525,-45,5,-1.26,184908715,51931,15.79,3525,3595,3520,4640,2500,3570,3560.66,2.73,-4328,-4345,3693,3631,3588,3526,3483,3610,3505,551,1070,500,2640,5,1,110202945,3885,-207.35,0.52,12,0.05,-17.00,6724.00,4955,20240503,-28.86,2530,20230727,39.33,4955,-28.86,20240503,2920,20.72,20240117,4955,-28.86,20240503,2530,39.33,20230727,1.01,N,126560,500,551 억,,1472278,N,N,122,N,00,N
|
|
20240627,120838,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3555,-15,5,-0.42,146657755,41105,12.50,3525,3595,3525,4640,2500,3570,3567.88,2.73,-2115,-2132,3693,3631,3588,3526,3483,3610,3505,551,1070,500,2640,5,1,110202945,3918,-209.12,0.53,12,0.04,-17.00,6724.00,4955,20240503,-28.25,2530,20230727,40.51,4955,-28.25,20240503,2920,21.75,20240117,4955,-28.25,20240503,2530,40.51,20230727,1.01,N,126560,500,551 억,,1474491,N,N,122,N,00,N
|
|
20240627,110838,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3585,15,2,0.42,54545555,15346,4.67,3525,3585,3525,4640,2500,3570,3554.38,2.74,400,383,3693,3631,3588,3526,3483,3610,3505,551,1070,500,2640,5,1,110202945,3951,-210.88,0.53,12,0.01,-17.00,6724.00,4955,20240503,-27.65,2530,20230727,41.70,4955,-27.65,20240503,2920,22.77,20240117,4955,-27.65,20240503,2530,41.70,20230727,1.01,N,126560,500,551 억,,1477006,N,N,122,N,00,N
|
|
20240627,100837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3565,-5,5,-0.14,44057480,12414,3.78,3525,3580,3525,4640,2500,3570,3549.02,2.74,1183,1166,3693,3631,3588,3526,3483,3610,3505,551,1070,500,2640,5,1,110202945,3929,-209.71,0.53,12,0.01,-17.00,6724.00,4955,20240503,-28.05,2530,20230727,40.91,4955,-28.05,20240503,2920,22.09,20240117,4955,-28.05,20240503,2530,40.91,20230727,1.01,N,126560,500,551 억,,1477789,N,N,122,N,00,N
|
|
20240627,090836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3560,-10,5,-0.28,12174440,3439,1.05,3525,3570,3525,4640,2500,3570,3540.11,2.74,1674,1495,3693,3631,3588,3526,3483,3610,3505,551,1070,500,2640,5,1,110202945,3923,-209.41,0.53,12,0.00,-17.00,6724.00,4955,20240503,-28.15,2530,20230727,40.71,4955,-28.15,20240503,2920,21.92,20240117,4955,-28.15,20240503,2530,40.71,20230727,1.01,N,126560,500,551 억,,1478280,N,N,122,N,00,N
|
|
20240626,160834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3570,-65,5,-1.79,721250285,201582,352.21,3635,3650,3545,4725,2545,3635,3577.96,2.73,-11442,-11401,3718,3676,3638,3596,3558,3657,3577,551,1090,500,2680,5,1,110202945,3934,-210.00,0.53,12,0.18,-17.00,6724.00,4955,20240503,-27.95,2530,20230727,41.11,4955,-27.95,20240503,2920,22.26,20240117,4955,-27.95,20240503,2530,41.11,20230727,1.00,N,126560,500,551 억,,1476606,N,N,122,N,00,N
|
|
20240626,150837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3570,-65,5,-1.79,641954480,179389,313.44,3635,3650,3545,4725,2545,3635,3578.56,2.75,-5511,-5511,3718,3676,3638,3596,3558,3657,3577,551,1090,500,2680,5,1,110202945,3934,-210.00,0.53,12,0.16,-17.00,6724.00,4955,20240503,-27.95,2530,20230727,41.11,4955,-27.95,20240503,2920,22.26,20240117,4955,-27.95,20240503,2530,41.11,20230727,1.00,N,126560,500,551 억,,1482537,N,N,211,N,00,N
|
|
20240626,140834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3600,-35,5,-0.96,589662505,164753,287.86,3635,3650,3545,4725,2545,3635,3579.07,2.75,-3607,-3607,3718,3676,3638,3596,3558,3657,3577,551,1090,500,2680,5,1,110202945,3967,-211.76,0.54,12,0.15,-17.00,6724.00,4955,20240503,-27.35,2530,20230727,42.29,4955,-27.35,20240503,2920,23.29,20240117,4955,-27.35,20240503,2530,42.29,20230727,1.00,N,126560,500,551 억,,1484441,N,N,211,N,00,N
|
|
20240626,130836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3580,-55,5,-1.51,565956610,158135,276.30,3635,3650,3545,4725,2545,3635,3578.95,2.75,-3607,-2798,3718,3676,3638,3596,3558,3657,3577,551,1090,500,2680,5,1,110202945,3945,-210.59,0.53,12,0.14,-17.00,6724.00,4955,20240503,-27.75,2530,20230727,41.50,4955,-27.75,20240503,2920,22.60,20240117,4955,-27.75,20240503,2530,41.50,20230727,1.00,N,126560,500,551 억,,1484441,N,N,211,N,00,N
|
|
20240626,120835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3545,-90,5,-2.48,550268510,153737,268.62,3635,3650,3545,4725,2545,3635,3579.28,2.75,-3780,-2971,3718,3676,3638,3596,3558,3657,3577,551,1090,500,2680,5,1,110202945,3907,-208.53,0.53,12,0.14,-17.00,6724.00,4955,20240503,-28.46,2530,20230727,40.12,4955,-28.46,20240503,2920,21.40,20240117,4955,-28.46,20240503,2530,40.12,20230727,1.00,N,126560,500,551 억,,1484268,N,N,211,N,00,N
|
|
20240626,110836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3570,-65,5,-1.79,461960160,128915,225.25,3635,3650,3550,4725,2545,3635,3583.45,2.75,-3668,-2859,3718,3676,3638,3596,3558,3657,3577,551,1090,500,2680,5,1,110202945,3934,-210.00,0.53,12,0.12,-17.00,6724.00,4955,20240503,-27.95,2530,20230727,41.11,4955,-27.95,20240503,2920,22.26,20240117,4955,-27.95,20240503,2530,41.11,20230727,1.00,N,126560,500,551 억,,1484380,N,N,211,N,00,N
|
|
20240626,100834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3585,-50,5,-1.38,185146980,51418,89.84,3635,3650,3580,4725,2545,3635,3600.82,2.74,-6153,-6153,3718,3676,3638,3596,3558,3657,3577,551,1090,500,2680,5,1,110202945,3951,-210.88,0.53,12,0.05,-17.00,6724.00,4955,20240503,-27.65,2530,20230727,41.70,4955,-27.65,20240503,2920,22.77,20240117,4955,-27.65,20240503,2530,41.70,20230727,1.00,N,126560,500,551 억,,1481895,N,N,211,N,00,N
|
|
20240626,090836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3635,0,3,0.00,4527320,1249,2.18,3635,3635,3620,4725,2545,3635,3624.76,2.75,-1068,-1068,3718,3676,3638,3596,3558,3657,3577,551,1090,500,2680,5,1,110202945,4006,-213.82,0.54,12,0.00,-17.00,6724.00,4955,20240503,-26.64,2530,20230727,43.68,4955,-26.64,20240503,2920,24.49,20240117,4955,-26.64,20240503,2530,43.68,20230727,1.00,N,126560,500,551 억,,1486980,N,N,211,N,00,N
|
|
20240625,160833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3635,-25,5,-0.68,207580270,57129,58.25,3650,3680,3600,4755,2565,3660,3633.54,2.76,-2880,-3778,3770,3715,3680,3625,3590,3697,3607,551,1095,500,2700,5,1,110202945,4006,-213.82,0.54,12,0.05,-17.00,6724.00,4955,20240503,-26.64,2530,20230727,43.68,4955,-26.64,20240503,2920,24.49,20240117,4955,-26.64,20240503,2530,43.68,20230727,1.02,N,126560,500,551 억,,1488046,N,N,211,N,00,N
|
|
20240625,150831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3635,-25,5,-0.68,144835300,39889,40.67,3650,3680,3600,4755,2565,3660,3630.96,2.76,-843,-1738,3770,3715,3680,3625,3590,3697,3607,551,1095,500,2700,5,1,110202945,4006,-213.82,0.54,12,0.04,-17.00,6724.00,4955,20240503,-26.64,2530,20230727,43.68,4955,-26.64,20240503,2920,24.49,20240117,4955,-26.64,20240503,2530,43.68,20230727,1.02,N,126560,500,551 억,,1490083,N,N,311,N,00,N
|
|
20240625,140834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3645,-15,5,-0.41,122929545,33870,34.53,3650,3680,3600,4755,2565,3660,3629.45,2.76,223,-543,3770,3715,3680,3625,3590,3697,3607,551,1095,500,2700,5,1,110202945,4017,-214.41,0.54,12,0.03,-17.00,6724.00,4955,20240503,-26.44,2530,20230727,44.07,4955,-26.44,20240503,2920,24.83,20240117,4955,-26.44,20240503,2530,44.07,20230727,1.02,N,126560,500,551 억,,1491149,N,N,311,N,00,N
|
|
20240625,130835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3645,-15,5,-0.41,115065605,31712,32.33,3650,3680,3600,4755,2565,3660,3628.46,2.76,223,-414,3770,3715,3680,3625,3590,3697,3607,551,1095,500,2700,5,1,110202945,4017,-214.41,0.54,12,0.03,-17.00,6724.00,4955,20240503,-26.44,2530,20230727,44.07,4955,-26.44,20240503,2920,24.83,20240117,4955,-26.44,20240503,2530,44.07,20230727,1.02,N,126560,500,551 억,,1491149,N,N,311,N,00,N
|
|
20240625,120837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3640,-20,5,-0.55,111291985,30677,31.28,3650,3680,3600,4755,2565,3660,3627.86,2.76,223,-256,3770,3715,3680,3625,3590,3697,3607,551,1095,500,2700,5,1,110202945,4011,-214.12,0.54,12,0.03,-17.00,6724.00,4955,20240503,-26.54,2530,20230727,43.87,4955,-26.54,20240503,2920,24.66,20240117,4955,-26.54,20240503,2530,43.87,20230727,1.02,N,126560,500,551 억,,1491149,N,N,311,N,00,N
|
|
20240625,110836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3650,-10,5,-0.27,103329195,28491,29.05,3650,3680,3600,4755,2565,3660,3626.73,2.76,228,-104,3770,3715,3680,3625,3590,3697,3607,551,1095,500,2700,5,1,110202945,4022,-214.71,0.54,12,0.03,-17.00,6724.00,4955,20240503,-26.34,2530,20230727,44.27,4955,-26.34,20240503,2920,25.00,20240117,4955,-26.34,20240503,2530,44.27,20230727,1.02,N,126560,500,551 억,,1491154,N,N,311,N,00,N
|
|
20240625,100833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3650,-10,5,-0.27,97407215,26869,27.40,3650,3680,3600,4755,2565,3660,3625.26,2.76,315,113,3770,3715,3680,3625,3590,3697,3607,551,1095,500,2700,5,1,110202945,4022,-214.71,0.54,12,0.02,-17.00,6724.00,4955,20240503,-26.34,2530,20230727,44.27,4955,-26.34,20240503,2920,25.00,20240117,4955,-26.34,20240503,2530,44.27,20230727,1.02,N,126560,500,551 억,,1491241,N,N,311,N,00,N
|
|
20240625,090834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3660,0,3,0.00,5575555,1527,1.56,3650,3665,3650,4755,2565,3660,3651.31,2.76,348,281,3770,3715,3680,3625,3590,3697,3607,551,1095,500,2700,5,1,110202945,4033,-215.29,0.54,12,0.00,-17.00,6724.00,4955,20240503,-26.14,2530,20230727,44.66,4955,-26.14,20240503,2920,25.34,20240117,4955,-26.14,20240503,2530,44.66,20230727,1.02,N,126560,500,551 억,,1491274,N,N,311,N,00,N
|
|
20240624,160830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3660,-45,5,-1.21,359570125,98053,100.59,3735,3735,3645,4815,2595,3705,3667.10,2.76,-21949,-21415,3801,3752,3721,3672,3641,3737,3657,551,1110,500,2740,5,1,110202945,4033,-215.29,0.54,12,0.09,-17.00,6724.00,4955,20240503,-26.14,2530,20230727,44.66,4955,-26.14,20240503,2920,25.34,20240117,4955,-26.14,20240503,2530,44.66,20230727,1.02,N,126560,500,551 억,,1490926,N,N,311,N,00,N
|
|
20240624,150831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3655,-50,5,-1.35,306787860,83662,85.82,3735,3735,3645,4815,2595,3705,3666.99,2.77,-16828,-16214,3801,3752,3721,3672,3641,3737,3657,551,1110,500,2740,5,1,110202945,4028,-215.00,0.54,12,0.08,-17.00,6724.00,4955,20240503,-26.24,2530,20230727,44.47,4955,-26.24,20240503,2920,25.17,20240117,4955,-26.24,20240503,2530,44.47,20230727,1.02,N,126560,500,551 억,,1496047,N,N,55,N,00,N
|
|
20240624,140832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3675,-30,5,-0.81,286503280,78115,80.13,3735,3735,3645,4815,2595,3705,3667.71,2.77,-16004,-14979,3801,3752,3721,3672,3641,3737,3657,551,1110,500,2740,5,1,110202945,4050,-216.18,0.55,12,0.07,-17.00,6724.00,4955,20240503,-25.83,2530,20230727,45.26,4955,-25.83,20240503,2920,25.86,20240117,4955,-25.83,20240503,2530,45.26,20230727,1.02,N,126560,500,551 억,,1496871,N,N,55,N,00,N
|
|
20240624,130829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3670,-35,5,-0.94,270453870,73736,75.64,3735,3735,3645,4815,2595,3705,3667.87,2.77,-15259,-14234,3801,3752,3721,3672,3641,3737,3657,551,1110,500,2740,5,1,110202945,4044,-215.88,0.55,12,0.07,-17.00,6724.00,4955,20240503,-25.93,2530,20230727,45.06,4955,-25.93,20240503,2920,25.68,20240117,4955,-25.93,20240503,2530,45.06,20230727,1.02,N,126560,500,551 억,,1497616,N,N,55,N,00,N
|
|
20240624,120831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3655,-50,5,-1.35,248645080,67783,69.54,3735,3735,3645,4815,2595,3705,3668.25,2.78,-13603,-12148,3801,3752,3721,3672,3641,3737,3657,551,1110,500,2740,5,1,110202945,4028,-215.00,0.54,12,0.06,-17.00,6724.00,4955,20240503,-26.24,2530,20230727,44.47,4955,-26.24,20240503,2920,25.17,20240117,4955,-26.24,20240503,2530,44.47,20230727,1.02,N,126560,500,551 억,,1499272,N,N,55,N,00,N
|
|
20240624,110834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3670,-35,5,-0.94,159448735,43363,44.48,3735,3735,3650,4815,2595,3705,3677.07,2.78,-11789,-10731,3801,3752,3721,3672,3641,3737,3657,551,1110,500,2740,5,1,110202945,4044,-215.88,0.55,12,0.04,-17.00,6724.00,4955,20240503,-25.93,2530,20230727,45.06,4955,-25.93,20240503,2920,25.68,20240117,4955,-25.93,20240503,2530,45.06,20230727,1.02,N,126560,500,551 억,,1501086,N,N,55,N,00,N
|
|
20240624,100831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3680,-25,5,-0.67,65550130,17727,18.19,3735,3735,3680,4815,2595,3705,3697.76,2.80,-1931,-906,3801,3752,3721,3672,3641,3737,3657,551,1110,500,2740,5,1,110202945,4055,-216.47,0.55,12,0.02,-17.00,6724.00,4955,20240503,-25.73,2530,20230727,45.45,4955,-25.73,20240503,2920,26.03,20240117,4955,-25.73,20240503,2530,45.45,20230727,1.02,N,126560,500,551 억,,1510944,N,N,55,N,00,N
|
|
20240624,090832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3720,15,2,0.40,4599800,1240,1.27,3735,3735,3705,4815,2595,3705,3709.52,2.80,-140,65,3801,3752,3721,3672,3641,3737,3657,551,1110,500,2740,5,1,110202945,4100,-218.82,0.55,12,0.00,-17.00,6724.00,4955,20240503,-24.92,2530,20230727,47.04,4955,-24.92,20240503,2920,27.40,20240117,4955,-24.92,20240503,2530,47.04,20230727,1.02,N,126560,500,551 억,,1512735,N,N,55,N,00,N
|
|
20240621,160804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3705,-65,5,-1.72,359854560,96980,61.34,3770,3770,3690,4900,2640,3770,3710.61,2.80,-23985,-23923,3923,3846,3768,3691,3613,3807,3652,551,1130,500,2780,5,1,110202945,4083,-217.94,0.55,12,0.09,-17.00,6724.00,4955,20240503,-25.23,2530,20230727,46.44,4955,-25.23,20240503,2920,26.88,20240117,4955,-25.23,20240503,2530,46.44,20230727,1.01,N,126560,500,551 억,,1512875,N,N,55,N,00,N
|
|
20240621,150803,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3715,-55,5,-1.46,296239995,79827,50.49,3770,3770,3690,4900,2640,3770,3711.03,2.81,-18775,-18677,3923,3846,3768,3691,3613,3807,3652,551,1130,500,2780,5,1,110202945,4094,-218.53,0.55,12,0.07,-17.00,6724.00,4955,20240503,-25.03,2530,20230727,46.84,4955,-25.03,20240503,2920,27.23,20240117,4955,-25.03,20240503,2530,46.84,20230727,1.01,N,126560,500,551 억,,1518085,N,N,290,N,00,N
|
|
20240621,140802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3705,-65,5,-1.72,280070265,75471,47.73,3770,3770,3690,4900,2640,3770,3710.97,2.81,-18031,-17933,3923,3846,3768,3691,3613,3807,3652,551,1130,500,2780,5,1,110202945,4083,-217.94,0.55,12,0.07,-17.00,6724.00,4955,20240503,-25.23,2530,20230727,46.44,4955,-25.23,20240503,2920,26.88,20240117,4955,-25.23,20240503,2530,46.44,20230727,1.01,N,126560,500,551 억,,1518829,N,N,290,N,00,N
|
|
20240621,130804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3725,-45,5,-1.19,169816675,45683,28.89,3770,3770,3705,4900,2640,3770,3717.28,2.83,-11169,-11071,3923,3846,3768,3691,3613,3807,3652,551,1130,500,2780,5,1,110202945,4105,-219.12,0.55,12,0.04,-17.00,6724.00,4955,20240503,-24.82,2530,20230727,47.23,4955,-24.82,20240503,2920,27.57,20240117,4955,-24.82,20240503,2530,47.23,20230727,1.01,N,126560,500,551 억,,1525691,N,N,290,N,00,N
|
|
20240621,120807,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3720,-50,5,-1.33,138840785,37341,23.62,3770,3770,3705,4900,2640,3770,3718.19,2.83,-10739,-10713,3923,3846,3768,3691,3613,3807,3652,551,1130,500,2780,5,1,110202945,4100,-218.82,0.55,12,0.03,-17.00,6724.00,4955,20240503,-24.92,2530,20230727,47.04,4955,-24.92,20240503,2920,27.40,20240117,4955,-24.92,20240503,2530,47.04,20230727,1.01,N,126560,500,551 억,,1526121,N,N,290,N,00,N
|
|
20240621,110804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3715,-55,5,-1.46,118974160,31994,20.23,3770,3770,3705,4900,2640,3770,3718.64,2.83,-9977,-9950,3923,3846,3768,3691,3613,3807,3652,551,1130,500,2780,5,1,110202945,4094,-218.53,0.55,12,0.03,-17.00,6724.00,4955,20240503,-25.03,2530,20230727,46.84,4955,-25.03,20240503,2920,27.23,20240117,4955,-25.03,20240503,2530,46.84,20230727,1.01,N,126560,500,551 억,,1526883,N,N,290,N,00,N
|
|
20240621,100802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3730,-40,5,-1.06,66177340,17787,11.25,3770,3770,3705,4900,2640,3770,3720.55,2.83,-6255,-6228,3923,3846,3768,3691,3613,3807,3652,551,1130,500,2780,5,1,110202945,4111,-219.41,0.55,12,0.02,-17.00,6724.00,4955,20240503,-24.72,2530,20230727,47.43,4955,-24.72,20240503,2920,27.74,20240117,4955,-24.72,20240503,2530,47.43,20230727,1.01,N,126560,500,551 억,,1530605,N,N,290,N,00,N
|
|
20240621,090807,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3740,-30,5,-0.80,4238270,1132,0.72,3770,3770,3735,4900,2640,3770,3744.05,2.85,-174,-161,3923,3846,3768,3691,3613,3807,3652,551,1130,500,2780,5,1,110202945,4122,-220.00,0.56,12,0.00,-17.00,6724.00,4955,20240503,-24.52,2530,20230727,47.83,4955,-24.52,20240503,2920,28.08,20240117,4955,-24.52,20240503,2530,47.83,20230727,1.01,N,126560,500,551 억,,1536686,N,N,290,N,00,N
|
|
20240620,160800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3770,-10,5,-0.26,592681850,158089,164.57,3780,3845,3690,4910,2650,3780,3749.04,2.85,-42109,-43110,3823,3801,3768,3746,3713,3785,3730,551,1130,500,2790,5,1,110202945,4155,-221.76,0.56,12,0.14,-17.00,6724.00,4955,20240503,-23.92,2530,20230727,49.01,4955,-23.92,20240503,2920,29.11,20240117,4955,-23.92,20240503,2530,49.01,20230727,1.02,N,126560,500,551 억,,1536860,N,N,290,N,00,N
|
|
20240620,150801,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3720,-60,5,-1.59,554142765,147807,153.87,3780,3845,3690,4910,2650,3780,3749.10,2.85,-40989,-41814,3823,3801,3768,3746,3713,3785,3730,551,1130,500,2790,5,1,110202945,4100,-218.82,0.55,12,0.13,-17.00,6724.00,4955,20240503,-24.92,2530,20230727,47.04,4955,-24.92,20240503,2920,27.40,20240117,4955,-24.92,20240503,2530,47.04,20230727,1.02,N,126560,500,551 억,,1537980,N,N,221,N,00,N
|
|
20240620,140802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3710,-70,5,-1.85,311151910,83622,87.05,3780,3780,3690,4910,2650,3780,3720.93,2.87,-26721,-27508,3823,3801,3768,3746,3713,3785,3730,551,1130,500,2790,5,1,110202945,4089,-218.24,0.55,12,0.08,-17.00,6724.00,4955,20240503,-25.13,2530,20230727,46.64,4955,-25.13,20240503,2920,27.05,20240117,4955,-25.13,20240503,2530,46.64,20230727,1.02,N,126560,500,551 억,,1552248,N,N,221,N,00,N
|
|
20240620,130802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3700,-80,5,-2.12,260771515,70038,72.91,3780,3780,3690,4910,2650,3780,3723.29,2.88,-24016,-24647,3823,3801,3768,3746,3713,3785,3730,551,1130,500,2790,5,1,110202945,4078,-217.65,0.55,12,0.06,-17.00,6724.00,4955,20240503,-25.33,2530,20230727,46.25,4955,-25.33,20240503,2920,26.71,20240117,4955,-25.33,20240503,2530,46.25,20230727,1.02,N,126560,500,551 억,,1554953,N,N,221,N,00,N
|
|
20240620,120801,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3725,-55,5,-1.46,142326330,38091,39.65,3780,3780,3720,4910,2650,3780,3736.48,2.88,-21790,-22264,3823,3801,3768,3746,3713,3785,3730,551,1130,500,2790,5,1,110202945,4105,-219.12,0.55,12,0.03,-17.00,6724.00,4955,20240503,-24.82,2530,20230727,47.23,4955,-24.82,20240503,2920,27.57,20240117,4955,-24.82,20240503,2530,47.23,20230727,1.02,N,126560,500,551 억,,1557179,N,N,221,N,00,N
|
|
20240620,110803,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3735,-45,5,-1.19,71898135,19210,20.00,3780,3780,3730,4910,2650,3780,3742.75,2.92,-4440,-4756,3823,3801,3768,3746,3713,3785,3730,551,1130,500,2790,5,1,110202945,4116,-219.71,0.56,12,0.02,-17.00,6724.00,4955,20240503,-24.62,2530,20230727,47.63,4955,-24.62,20240503,2920,27.91,20240117,4955,-24.62,20240503,2530,47.63,20230727,1.02,N,126560,500,551 억,,1574529,N,N,221,N,00,N
|
|
20240620,100801,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3735,-45,5,-1.19,41439170,11064,11.52,3780,3780,3730,4910,2650,3780,3745.41,2.92,-3112,-3275,3823,3801,3768,3746,3713,3785,3730,551,1130,500,2790,5,1,110202945,4116,-219.71,0.56,12,0.01,-17.00,6724.00,4955,20240503,-24.62,2530,20230727,47.63,4955,-24.62,20240503,2920,27.91,20240117,4955,-24.62,20240503,2530,47.63,20230727,1.02,N,126560,500,551 억,,1575857,N,N,221,N,00,N
|
|
20240620,090807,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3760,-20,5,-0.53,14051145,3740,3.89,3780,3780,3750,4910,2650,3780,3756.99,2.92,-3,-8,3823,3801,3768,3746,3713,3785,3730,551,1130,500,2790,5,1,110202945,4144,-221.18,0.56,12,0.00,-17.00,6724.00,4955,20240503,-24.12,2530,20230727,48.62,4955,-24.12,20240503,2920,28.77,20240117,4955,-24.12,20240503,2530,48.62,20230727,1.02,N,126560,500,551 억,,1578966,N,N,221,N,00,N
|
|
20240619,160758,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,-10,5,-0.26,338955080,90249,61.65,3790,3790,3735,4925,2655,3790,3755.78,2.92,-33996,-35199,3890,3840,3795,3745,3700,3865,3770,551,1135,500,2800,5,1,110202945,4166,-222.35,0.56,12,0.08,-17.00,6724.00,4955,20240503,-23.71,2530,20230727,49.41,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2530,49.41,20230727,1.03,N,126560,500,551 억,,1578969,N,N,221,N,00,N
|
|
20240619,150757,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3740,-50,5,-1.32,279844995,74561,50.93,3790,3790,3735,4925,2655,3790,3753.24,2.94,-27592,-27632,3890,3840,3795,3745,3700,3865,3770,551,1135,500,2800,5,1,110202945,4122,-220.00,0.56,12,0.07,-17.00,6724.00,4955,20240503,-24.52,2530,20230727,47.83,4955,-24.52,20240503,2920,28.08,20240117,4955,-24.52,20240503,2530,47.83,20230727,1.03,N,126560,500,551 억,,1585373,N,N,127,N,00,N
|
|
20240619,140804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3745,-45,5,-1.19,211935930,56465,38.57,3790,3790,3735,4925,2655,3790,3753.40,2.95,-20519,-20524,3890,3840,3795,3745,3700,3865,3770,551,1135,500,2800,5,1,110202945,4127,-220.29,0.56,12,0.05,-17.00,6724.00,4955,20240503,-24.42,2530,20230727,48.02,4955,-24.42,20240503,2920,28.25,20240117,4955,-24.42,20240503,2530,48.02,20230727,1.03,N,126560,500,551 억,,1592446,N,N,127,N,00,N
|
|
20240619,130755,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3745,-45,5,-1.19,192145620,51175,34.96,3790,3790,3735,4925,2655,3790,3754.68,2.95,-19743,-19748,3890,3840,3795,3745,3700,3865,3770,551,1135,500,2800,5,1,110202945,4127,-220.29,0.56,12,0.05,-17.00,6724.00,4955,20240503,-24.42,2530,20230727,48.02,4955,-24.42,20240503,2920,28.25,20240117,4955,-24.42,20240503,2530,48.02,20230727,1.03,N,126560,500,551 억,,1593222,N,N,127,N,00,N
|
|
20240619,120757,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3755,-35,5,-0.92,145932185,38831,26.53,3790,3790,3745,4925,2655,3790,3758.14,2.96,-13982,-13987,3890,3840,3795,3745,3700,3865,3770,551,1135,500,2800,5,1,110202945,4138,-220.88,0.56,12,0.04,-17.00,6724.00,4955,20240503,-24.22,2530,20230727,48.42,4955,-24.22,20240503,2920,28.60,20240117,4955,-24.22,20240503,2530,48.42,20230727,1.03,N,126560,500,551 억,,1598983,N,N,127,N,00,N
|
|
20240619,110759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3760,-30,5,-0.79,119447355,31789,21.72,3790,3790,3745,4925,2655,3790,3757.51,2.97,-8743,-8743,3890,3840,3795,3745,3700,3865,3770,551,1135,500,2800,5,1,110202945,4144,-221.18,0.56,12,0.03,-17.00,6724.00,4955,20240503,-24.12,2530,20230727,48.62,4955,-24.12,20240503,2920,28.77,20240117,4955,-24.12,20240503,2530,48.62,20230727,1.03,N,126560,500,551 억,,1604222,N,N,127,N,00,N
|
|
20240619,100759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3750,-40,5,-1.06,84806085,22560,15.41,3790,3790,3750,4925,2655,3790,3759.13,2.98,-5065,-5065,3890,3840,3795,3745,3700,3865,3770,551,1135,500,2800,5,1,110202945,4133,-220.59,0.56,12,0.02,-17.00,6724.00,4955,20240503,-24.32,2530,20230727,48.22,4955,-24.32,20240503,2920,28.42,20240117,4955,-24.32,20240503,2530,48.22,20230727,1.03,N,126560,500,551 억,,1607900,N,N,127,N,00,N
|
|
20240619,090806,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3760,-30,5,-0.79,5610520,1488,1.02,3790,3790,3760,4925,2655,3790,3770.51,2.99,1254,244,3890,3840,3795,3745,3700,3865,3770,551,1135,500,2800,5,1,110202945,4144,-221.18,0.56,12,0.00,-17.00,6724.00,4955,20240503,-24.12,2530,20230727,48.62,4955,-24.12,20240503,2920,28.77,20240117,4955,-24.12,20240503,2530,48.62,20230727,1.03,N,126560,500,551 억,,1614219,N,N,127,N,00,N
|
|
20240618,160753,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3790,-5,5,-0.13,555128115,146374,52.01,3755,3845,3750,4930,2660,3795,3792.56,2.99,-45251,-45585,3965,3880,3770,3685,3575,3922,3727,551,1135,500,2800,5,1,110202945,4177,-222.94,0.56,12,0.13,-17.00,6724.00,4955,20240503,-23.51,2530,20230727,49.80,4955,-23.51,20240503,2920,29.79,20240117,4955,-23.51,20240503,2530,49.80,20230727,1.04,N,126560,500,551 억,,1612965,N,N,127,N,00,N
|
|
20240618,150752,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3760,-35,5,-0.92,490107970,129143,45.89,3755,3845,3755,4930,2660,3795,3795.08,3.00,-36822,-37229,3965,3880,3770,3685,3575,3922,3727,551,1135,500,2800,5,1,110202945,4144,-221.18,0.56,12,0.12,-17.00,6724.00,4955,20240503,-24.12,2530,20230727,48.62,4955,-24.12,20240503,2920,28.77,20240117,4955,-24.12,20240503,2530,48.62,20230727,1.04,N,126560,500,551 억,,1621394,N,N,133,N,00,N
|
|
20240618,140754,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3760,-35,5,-0.92,441006730,116078,41.25,3755,3845,3755,4930,2660,3795,3799.23,3.01,-32202,-32609,3965,3880,3770,3685,3575,3922,3727,551,1135,500,2800,5,1,110202945,4144,-221.18,0.56,12,0.11,-17.00,6724.00,4955,20240503,-24.12,2530,20230727,48.62,4955,-24.12,20240503,2920,28.77,20240117,4955,-24.12,20240503,2530,48.62,20230727,1.04,N,126560,500,551 억,,1626014,N,N,133,N,00,N
|
|
20240618,130758,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3775,-20,5,-0.53,383982400,100942,35.87,3755,3845,3755,4930,2660,3795,3803.99,3.01,-31273,-31680,3965,3880,3770,3685,3575,3922,3727,551,1135,500,2800,5,1,110202945,4160,-222.06,0.56,12,0.09,-17.00,6724.00,4955,20240503,-23.81,2530,20230727,49.21,4955,-23.81,20240503,2920,29.28,20240117,4955,-23.81,20240503,2530,49.21,20230727,1.04,N,126560,500,551 억,,1626943,N,N,133,N,00,N
|
|
20240618,120757,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3760,-35,5,-0.92,375260830,98631,35.05,3755,3845,3755,4930,2660,3795,3804.69,3.02,-30048,-30455,3965,3880,3770,3685,3575,3922,3727,551,1135,500,2800,5,1,110202945,4144,-221.18,0.56,12,0.09,-17.00,6724.00,4955,20240503,-24.12,2530,20230727,48.62,4955,-24.12,20240503,2920,28.77,20240117,4955,-24.12,20240503,2530,48.62,20230727,1.04,N,126560,500,551 억,,1628168,N,N,133,N,00,N
|
|
20240618,110754,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3775,-20,5,-0.53,343284410,90140,32.03,3755,3845,3755,4930,2660,3795,3808.35,3.02,-27779,-28186,3965,3880,3770,3685,3575,3922,3727,551,1135,500,2800,5,1,110202945,4160,-222.06,0.56,12,0.08,-17.00,6724.00,4955,20240503,-23.81,2530,20230727,49.21,4955,-23.81,20240503,2920,29.28,20240117,4955,-23.81,20240503,2530,49.21,20230727,1.04,N,126560,500,551 억,,1630437,N,N,133,N,00,N
|
|
20240618,100754,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3805,10,2,0.26,296611415,77828,27.66,3755,3845,3755,4930,2660,3795,3811.11,3.03,-24299,-24623,3965,3880,3770,3685,3575,3922,3727,551,1135,500,2800,5,1,110202945,4193,-223.82,0.57,12,0.07,-17.00,6724.00,4955,20240503,-23.21,2530,20230727,50.40,4955,-23.21,20240503,2920,30.31,20240117,4955,-23.21,20240503,2530,50.40,20230727,1.04,N,126560,500,551 억,,1633917,N,N,133,N,00,N
|
|
20240618,090802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,40,2,1.05,49596425,12989,4.62,3755,3835,3755,4930,2660,3795,3818.34,3.06,-5313,-5433,3965,3880,3770,3685,3575,3922,3727,551,1135,500,2800,5,1,110202945,4226,-225.59,0.57,12,0.01,-17.00,6724.00,4955,20240503,-22.60,2530,20230727,51.58,4955,-22.60,20240503,2920,31.34,20240117,4955,-22.60,20240503,2530,51.58,20230727,1.04,N,126560,500,551 억,,1652903,N,N,133,N,00,N
|
|
20240617,160749,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3795,120,2,3.27,1060245340,281336,162.92,3675,3855,3660,4775,2575,3675,3768.59,3.07,48159,48553,3725,3700,3650,3625,3575,3712,3637,551,1100,500,2710,5,1,110202945,4182,-223.24,0.56,12,0.26,-17.00,6724.00,4955,20240503,-23.41,2530,20230727,50.00,4955,-23.41,20240503,2920,29.97,20240117,4955,-23.41,20240503,2530,50.00,20230727,1.03,N,126560,500,551 억,,1658216,N,N,133,N,00,N
|
|
20240617,150754,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3790,115,2,3.13,1030120550,273387,158.32,3675,3855,3660,4775,2575,3675,3767.99,3.08,50620,50851,3725,3700,3650,3625,3575,3712,3637,551,1100,500,2710,5,1,110202945,4177,-222.94,0.56,12,0.25,-17.00,6724.00,4955,20240503,-23.51,2530,20230727,49.80,4955,-23.51,20240503,2920,29.79,20240117,4955,-23.51,20240503,2530,49.80,20230727,1.03,N,126560,500,551 억,,1660677,N,N,29,N,00,N
|
|
20240617,140746,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,105,2,2.86,994273685,263929,152.84,3675,3855,3660,4775,2575,3675,3767.20,3.08,52652,52893,3725,3700,3650,3625,3575,3712,3637,551,1100,500,2710,5,1,110202945,4166,-222.35,0.56,12,0.24,-17.00,6724.00,4955,20240503,-23.71,2530,20230727,49.41,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2530,49.41,20230727,1.03,N,126560,500,551 억,,1662709,N,N,29,N,00,N
|
|
20240617,130745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,105,2,2.86,974959460,258827,149.88,3675,3855,3660,4775,2575,3675,3766.84,3.08,54025,54275,3725,3700,3650,3625,3575,3712,3637,551,1100,500,2710,5,1,110202945,4166,-222.35,0.56,12,0.23,-17.00,6724.00,4955,20240503,-23.71,2530,20230727,49.41,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2530,49.41,20230727,1.03,N,126560,500,551 억,,1664082,N,N,29,N,00,N
|
|
20240617,120747,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3790,115,2,3.13,914491705,242866,140.64,3675,3855,3660,4775,2575,3675,3765.42,3.08,55221,55795,3725,3700,3650,3625,3575,3712,3637,551,1100,500,2710,5,1,110202945,4177,-222.94,0.56,12,0.22,-17.00,6724.00,4955,20240503,-23.51,2530,20230727,49.80,4955,-23.51,20240503,2920,29.79,20240117,4955,-23.51,20240503,2530,49.80,20230727,1.03,N,126560,500,551 억,,1665278,N,N,29,N,00,N
|
|
20240617,110741,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3760,85,2,2.31,594744055,158842,91.98,3675,3790,3660,4775,2575,3675,3744.25,3.05,37524,37853,3725,3700,3650,3625,3575,3712,3637,551,1100,500,2710,5,1,110202945,4144,-221.18,0.56,12,0.14,-17.00,6724.00,4955,20240503,-24.12,2530,20230727,48.62,4955,-24.12,20240503,2920,28.77,20240117,4955,-24.12,20240503,2530,48.62,20230727,1.03,N,126560,500,551 억,,1647581,N,N,29,N,00,N
|
|
20240617,100741,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3775,100,2,2.72,369377815,98762,57.19,3675,3790,3660,4775,2575,3675,3740.08,3.03,28236,28574,3725,3700,3650,3625,3575,3712,3637,551,1100,500,2710,5,1,110202945,4160,-222.06,0.56,12,0.09,-17.00,6724.00,4955,20240503,-23.81,2530,20230727,49.21,4955,-23.81,20240503,2920,29.28,20240117,4955,-23.81,20240503,2530,49.21,20230727,1.03,N,126560,500,551 억,,1638293,N,N,29,N,00,N
|
|
20240617,090747,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3670,-5,5,-0.14,8773770,2395,1.39,3675,3675,3660,4775,2575,3675,3663.37,2.99,2501,260,3725,3700,3650,3625,3575,3712,3637,551,1100,500,2710,5,1,110202945,4044,-215.88,0.55,12,0.00,-17.00,6724.00,4955,20240503,-25.93,2530,20230727,45.06,4955,-25.93,20240503,2920,25.68,20240117,4955,-25.93,20240503,2530,45.06,20230727,1.03,N,126560,500,551 억,,1612558,N,N,29,N,00,N
|
|
20240614,160639,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3675,35,2,0.96,615513955,169396,69.66,3610,3675,3600,4730,2550,3640,3633.55,2.98,30992,31272,3736,3687,3651,3602,3566,3670,3585,551,1090,500,2690,5,1,110202945,4050,-216.18,0.55,12,0.15,-17.00,6724.00,4955,20240503,-25.83,2530,20230727,45.26,4955,-25.83,20240503,2920,25.86,20240117,4955,-25.83,20240503,2530,45.26,20230727,1.06,N,126560,500,551 억,,1610057,N,N,29,N,00,N
|
|
20240614,150641,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3645,5,2,0.14,568432260,156531,64.37,3610,3665,3600,4730,2550,3640,3631.44,2.98,30037,29854,3736,3687,3651,3602,3566,3670,3585,551,1090,500,2690,5,1,110202945,4017,-214.41,0.54,12,0.14,-17.00,6724.00,4955,20240503,-26.44,2530,20230727,44.07,4955,-26.44,20240503,2920,24.83,20240117,4955,-26.44,20240503,2530,44.07,20230727,1.06,N,126560,500,551 억,,1609102,N,N,0,N,00,N
|
|
20240614,140640,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3645,5,2,0.14,520853665,143497,59.01,3610,3665,3600,4730,2550,3640,3629.72,2.97,26926,26403,3736,3687,3651,3602,3566,3670,3585,551,1090,500,2690,5,1,110202945,4017,-214.41,0.54,12,0.13,-17.00,6724.00,4955,20240503,-26.44,2530,20230727,44.07,4955,-26.44,20240503,2920,24.83,20240117,4955,-26.44,20240503,2530,44.07,20230727,1.06,N,126560,500,551 억,,1605991,N,N,0,N,00,N
|
|
20240614,130639,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3625,-15,5,-0.41,434515055,119701,49.22,3610,3665,3600,4730,2550,3640,3630.00,2.96,19173,19130,3736,3687,3651,3602,3566,3670,3585,551,1090,500,2690,5,1,110202945,3995,-213.24,0.54,12,0.11,-17.00,6724.00,4955,20240503,-26.84,2530,20230727,43.28,4955,-26.84,20240503,2920,24.14,20240117,4955,-26.84,20240503,2530,43.28,20230727,1.06,N,126560,500,551 억,,1598238,N,N,0,N,00,N
|
|
20240614,120644,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3630,-10,5,-0.27,339112815,93546,38.47,3610,3660,3600,4730,2550,3640,3625.09,2.95,14712,13617,3736,3687,3651,3602,3566,3670,3585,551,1090,500,2690,5,1,110202945,4000,-213.53,0.54,12,0.08,-17.00,6724.00,4955,20240503,-26.74,2530,20230727,43.48,4955,-26.74,20240503,2920,24.32,20240117,4955,-26.74,20240503,2530,43.48,20230727,1.06,N,126560,500,551 억,,1593777,N,N,0,N,00,N
|
|
20240614,110733,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3640,0,3,0.00,272541350,75195,30.92,3610,3660,3600,4730,2550,3640,3624.46,2.94,9401,9396,3736,3687,3651,3602,3566,3670,3585,551,1090,500,2690,5,1,110202945,4011,-214.12,0.54,12,0.07,-17.00,6724.00,4955,20240503,-26.54,2530,20230727,43.87,4955,-26.54,20240503,2920,24.66,20240117,4955,-26.54,20240503,2530,43.87,20230727,1.06,N,126560,500,551 억,,1588466,N,N,0,N,00,N
|
|
20240614,100731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3620,-20,5,-0.55,164709190,45560,18.73,3610,3660,3600,4730,2550,3640,3615.21,2.94,7406,7180,3736,3687,3651,3602,3566,3670,3585,551,1090,500,2690,5,1,110202945,3989,-212.94,0.54,12,0.04,-17.00,6724.00,4955,20240503,-26.94,2530,20230727,43.08,4955,-26.94,20240503,2920,23.97,20240117,4955,-26.94,20240503,2530,43.08,20230727,1.06,N,126560,500,551 억,,1586471,N,N,0,N,00,N
|
|
20240614,090736,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3645,5,2,0.14,6060610,1676,0.69,3610,3645,3610,4730,2550,3640,3616.12,2.92,144,144,3736,3687,3651,3602,3566,3670,3585,551,1090,500,2690,5,1,110202945,4017,-214.41,0.54,12,0.00,-17.00,6724.00,4955,20240503,-26.44,2530,20230727,44.07,4955,-26.44,20240503,2920,24.83,20240117,4955,-26.44,20240503,2530,44.07,20230727,1.06,N,126560,500,551 억,,1579209,N,N,0,N,00,N
|
|
20240613,160725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3640,-35,5,-0.95,884077535,242387,159.81,3700,3700,3615,4775,2575,3675,3647.38,2.92,49729,44067,3765,3720,3680,3635,3595,3700,3615,551,1100,500,2710,5,1,110202945,4011,-214.12,0.54,12,0.22,-17.00,6724.00,4955,20240503,-26.54,2530,20230727,43.87,4955,-26.54,20240503,2920,24.66,20240117,4955,-26.54,20240503,2530,43.87,20230727,1.05,N,126560,500,551 억,,1579065,N,N,17,N,00,N
|
|
20240613,150738,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3650,-25,5,-0.68,841308000,230643,152.07,3700,3700,3615,4775,2575,3675,3647.66,2.92,49327,47228,3765,3720,3680,3635,3595,3700,3615,551,1100,500,2710,5,1,110202945,4022,-214.71,0.54,12,0.21,-17.00,6724.00,4955,20240503,-26.34,2530,20230727,44.27,4955,-26.34,20240503,2920,25.00,20240117,4955,-26.34,20240503,2530,44.27,20230727,1.05,N,126560,500,551 억,,1578663,N,N,17,N,00,N
|
|
20240613,140731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3620,-55,5,-1.50,787400680,215769,142.26,3700,3700,3620,4775,2575,3675,3649.28,2.91,44578,42646,3765,3720,3680,3635,3595,3700,3615,551,1100,500,2710,5,1,110202945,3989,-212.94,0.54,12,0.20,-17.00,6724.00,4955,20240503,-26.94,2530,20230727,43.08,4955,-26.94,20240503,2920,23.97,20240117,4955,-26.94,20240503,2530,43.08,20230727,1.05,N,126560,500,551 억,,1573914,N,N,17,N,00,N
|
|
20240613,130730,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-10,5,-0.27,536203705,146660,96.69,3700,3700,3620,4775,2575,3675,3656.10,2.88,27135,26564,3765,3720,3680,3635,3595,3700,3615,551,1100,500,2710,5,1,110202945,4039,-215.59,0.55,12,0.13,-17.00,6724.00,4955,20240503,-26.03,2530,20230727,44.86,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2530,44.86,20230727,1.05,N,126560,500,551 억,,1556471,N,N,17,N,00,N
|
|
20240613,120732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-10,5,-0.27,373842380,102205,67.39,3700,3700,3620,4775,2575,3675,3657.77,2.86,17600,17237,3765,3720,3680,3635,3595,3700,3615,551,1100,500,2710,5,1,110202945,4039,-215.59,0.55,12,0.09,-17.00,6724.00,4955,20240503,-26.03,2530,20230727,44.86,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2530,44.86,20230727,1.05,N,126560,500,551 억,,1546936,N,N,17,N,00,N
|
|
20240613,110725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3675,0,3,0.00,269883875,73947,48.75,3700,3700,3620,4775,2575,3675,3649.69,2.87,18389,18255,3765,3720,3680,3635,3595,3700,3615,551,1100,500,2710,5,1,110202945,4050,-216.18,0.55,12,0.07,-17.00,6724.00,4955,20240503,-25.83,2530,20230727,45.26,4955,-25.83,20240503,2920,25.86,20240117,4955,-25.83,20240503,2530,45.26,20230727,1.05,N,126560,500,551 억,,1547725,N,N,17,N,00,N
|
|
20240613,100724,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3695,20,2,0.54,211739220,58095,38.30,3700,3700,3620,4775,2575,3675,3644.71,2.86,12814,12813,3765,3720,3680,3635,3595,3700,3615,551,1100,500,2710,5,1,110202945,4072,-217.35,0.55,12,0.05,-17.00,6724.00,4955,20240503,-25.43,2530,20230727,46.05,4955,-25.43,20240503,2920,26.54,20240117,4955,-25.43,20240503,2530,46.05,20230727,1.05,N,126560,500,551 억,,1542150,N,N,17,N,00,N
|
|
20240613,090734,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3675,0,3,0.00,673265,183,0.12,3700,3700,3670,4775,2575,3675,3679.04,2.83,-29,-29,3765,3720,3680,3635,3595,3700,3615,551,1100,500,2710,5,1,110202945,4050,-216.18,0.55,12,0.00,-17.00,6724.00,4955,20240503,-25.83,2530,20230727,45.26,4955,-25.83,20240503,2920,25.86,20240117,4955,-25.83,20240503,2530,45.26,20230727,1.05,N,126560,500,551 억,,1529307,N,N,17,N,00,N
|
|
20240612,160719,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3675,-25,5,-0.68,554824470,151553,100.81,3700,3725,3640,4810,2590,3700,3660.72,2.83,4052,3978,3833,3766,3733,3666,3633,3750,3650,551,1110,500,2730,5,1,110202945,4050,-216.18,0.55,12,0.14,-17.00,6724.00,4955,20240503,-25.83,2530,20230727,45.26,4955,-25.83,20240503,2920,25.86,20240117,4955,-25.83,20240503,2530,45.26,20230727,1.06,N,126560,500,551 억,,1529336,N,N,17,N,00,N
|
|
20240612,150730,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-35,5,-0.95,513234695,140221,93.27,3700,3725,3640,4810,2590,3700,3660.18,2.83,2392,2306,3833,3766,3733,3666,3633,3750,3650,551,1110,500,2730,5,1,110202945,4039,-215.59,0.55,12,0.13,-17.00,6724.00,4955,20240503,-26.03,2530,20230727,44.86,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2530,44.86,20230727,1.06,N,126560,500,551 억,,1527676,N,N,41,N,00,N
|
|
20240612,140723,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3660,-40,5,-1.08,443413140,121105,80.55,3700,3725,3640,4810,2590,3700,3661.39,2.83,637,637,3833,3766,3733,3666,3633,3750,3650,551,1110,500,2730,5,1,110202945,4033,-215.29,0.54,12,0.11,-17.00,6724.00,4955,20240503,-26.14,2530,20230727,44.66,4955,-26.14,20240503,2920,25.34,20240117,4955,-26.14,20240503,2530,44.66,20230727,1.06,N,126560,500,551 억,,1525921,N,N,41,N,00,N
|
|
20240612,130725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3655,-45,5,-1.22,396155595,108161,71.94,3700,3725,3640,4810,2590,3700,3662.65,2.82,112,112,3833,3766,3733,3666,3633,3750,3650,551,1110,500,2730,5,1,110202945,4028,-215.00,0.54,12,0.10,-17.00,6724.00,4955,20240503,-26.24,2530,20230727,44.47,4955,-26.24,20240503,2920,25.17,20240117,4955,-26.24,20240503,2530,44.47,20230727,1.06,N,126560,500,551 억,,1525396,N,N,41,N,00,N
|
|
20240612,120721,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-35,5,-0.95,335095420,91438,60.82,3700,3725,3640,4810,2590,3700,3664.73,2.82,-1714,-1714,3833,3766,3733,3666,3633,3750,3650,551,1110,500,2730,5,1,110202945,4039,-215.59,0.55,12,0.08,-17.00,6724.00,4955,20240503,-26.03,2530,20230727,44.86,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2530,44.86,20230727,1.06,N,126560,500,551 억,,1523570,N,N,41,N,00,N
|
|
20240612,110722,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-35,5,-0.95,263559540,71847,47.79,3700,3725,3645,4810,2590,3700,3668.34,2.82,-2504,-2542,3833,3766,3733,3666,3633,3750,3650,551,1110,500,2730,5,1,110202945,4039,-215.59,0.55,12,0.07,-17.00,6724.00,4955,20240503,-26.03,2530,20230727,44.86,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2530,44.86,20230727,1.06,N,126560,500,551 억,,1522780,N,N,41,N,00,N
|
|
20240612,100724,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3660,-40,5,-1.08,195269395,53205,35.39,3700,3725,3650,4810,2590,3700,3670.13,2.82,-2894,-2894,3833,3766,3733,3666,3633,3750,3650,551,1110,500,2730,5,1,110202945,4033,-215.29,0.54,12,0.05,-17.00,6724.00,4955,20240503,-26.14,2530,20230727,44.66,4955,-26.14,20240503,2920,25.34,20240117,4955,-26.14,20240503,2530,44.66,20230727,1.06,N,126560,500,551 억,,1522390,N,N,41,N,00,N
|
|
20240612,090724,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3690,-10,5,-0.27,9247650,2502,1.66,3700,3725,3685,4810,2590,3700,3696.10,2.82,-1943,-1867,3833,3766,3733,3666,3633,3750,3650,551,1110,500,2730,5,1,110202945,4066,-217.06,0.55,12,0.00,-17.00,6724.00,4955,20240503,-25.53,2530,20230727,45.85,4955,-25.53,20240503,2920,26.37,20240117,4955,-25.53,20240503,2530,45.85,20230727,1.06,N,126560,500,551 억,,1523341,N,N,41,N,00,N
|
|
20240610,160716,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3760,-50,5,-1.31,594575180,156937,151.00,3785,3825,3750,4950,2670,3810,3788.85,2.84,23899,21135,3883,3846,3808,3771,3733,3827,3752,551,1140,500,2810,5,1,110202945,4144,-221.18,0.56,12,0.14,-17.00,6724.00,4955,20240503,-24.12,2530,20230727,48.62,4955,-24.12,20240503,2920,28.77,20240117,4955,-24.12,20240503,2530,48.62,20230727,1.04,N,126560,500,551 억,,1536257,N,N,105,N,00,N
|
|
20240610,150724,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3765,-45,5,-1.18,483767190,127482,122.66,3785,3825,3750,4950,2670,3810,3794.79,2.85,26633,23073,3883,3846,3808,3771,3733,3827,3752,551,1140,500,2810,5,1,110202945,4149,-221.47,0.56,12,0.12,-17.00,6724.00,4955,20240503,-24.02,2530,20230727,48.81,4955,-24.02,20240503,2920,28.94,20240117,4955,-24.02,20240503,2530,48.81,20230727,1.04,N,126560,500,551 억,,1538991,N,N,37,N,00,N
|
|
20240610,140718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,-10,5,-0.26,327895395,86148,82.89,3785,3825,3785,4950,2670,3810,3806.19,2.84,22834,19280,3883,3846,3808,3771,3733,3827,3752,551,1140,500,2810,5,1,110202945,4188,-223.53,0.57,12,0.08,-17.00,6724.00,4955,20240503,-23.31,2530,20230727,50.20,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2530,50.20,20230727,1.04,N,126560,500,551 억,,1535192,N,N,37,N,00,N
|
|
20240610,130717,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,-10,5,-0.26,288851450,75859,72.99,3785,3825,3785,4950,2670,3810,3807.74,2.84,23092,19508,3883,3846,3808,3771,3733,3827,3752,551,1140,500,2810,5,1,110202945,4188,-223.53,0.57,12,0.07,-17.00,6724.00,4955,20240503,-23.31,2530,20230727,50.20,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2530,50.20,20230727,1.04,N,126560,500,551 억,,1535450,N,N,37,N,00,N
|
|
20240610,120718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3810,0,3,0.00,240811095,63209,60.82,3785,3825,3785,4950,2670,3810,3809.76,2.85,24834,21209,3883,3846,3808,3771,3733,3827,3752,551,1140,500,2810,5,1,110202945,4199,-224.12,0.57,12,0.06,-17.00,6724.00,4955,20240503,-23.11,2530,20230727,50.59,4955,-23.11,20240503,2920,30.48,20240117,4955,-23.11,20240503,2530,50.59,20230727,1.04,N,126560,500,551 억,,1537192,N,N,37,N,00,N
|
|
20240610,110721,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3810,0,3,0.00,218661630,57390,55.22,3785,3825,3785,4950,2670,3810,3810.10,2.85,24918,21251,3883,3846,3808,3771,3733,3827,3752,551,1140,500,2810,5,1,110202945,4199,-224.12,0.57,12,0.05,-17.00,6724.00,4955,20240503,-23.11,2530,20230727,50.59,4955,-23.11,20240503,2920,30.48,20240117,4955,-23.11,20240503,2530,50.59,20230727,1.04,N,126560,500,551 억,,1537276,N,N,37,N,00,N
|
|
20240610,100718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3805,-5,5,-0.13,82638535,21745,20.92,3785,3815,3785,4950,2670,3810,3800.35,2.81,7486,6698,3883,3846,3808,3771,3733,3827,3752,551,1140,500,2810,5,1,110202945,4193,-223.82,0.57,12,0.02,-17.00,6724.00,4955,20240503,-23.21,2530,20230727,50.40,4955,-23.21,20240503,2920,30.31,20240117,4955,-23.21,20240503,2530,50.40,20230727,1.04,N,126560,500,551 억,,1519844,N,N,37,N,00,N
|
|
20240610,090724,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3805,-5,5,-0.13,2185945,576,0.55,3785,3810,3785,4950,2670,3810,3795.04,2.80,-408,-394,3883,3846,3808,3771,3733,3827,3752,551,1140,500,2810,5,1,110202945,4193,-223.82,0.57,12,0.00,-17.00,6724.00,4955,20240503,-23.21,2530,20230727,50.40,4955,-23.21,20240503,2920,30.31,20240117,4955,-23.21,20240503,2530,50.40,20230727,1.04,N,126560,500,551 억,,1511950,N,N,37,N,00,N
|
|
20240607,160742,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3810,-5,5,-0.13,391625660,103275,63.77,3815,3845,3770,4955,2675,3815,3791.98,2.80,-13800,-13800,3898,3856,3818,3776,3738,3837,3757,551,1140,500,2820,5,1,110202945,4199,-224.12,0.57,12,0.09,-17.00,6724.00,4955,20240503,-23.11,2530,20230727,50.59,4955,-23.11,20240503,2920,30.48,20240117,4955,-23.11,20240503,2530,50.59,20230727,1.05,N,126560,500,551 억,,1512358,N,N,37,N,00,N
|
|
20240607,150748,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3775,-40,5,-1.05,372400860,98205,60.64,3815,3845,3770,4955,2675,3815,3792.08,2.80,-12269,-12269,3898,3856,3818,3776,3738,3837,3757,551,1140,500,2820,5,1,110202945,4160,-222.06,0.56,12,0.09,-17.00,6724.00,4955,20240503,-23.81,2530,20230727,49.21,4955,-23.81,20240503,2920,29.28,20240117,4955,-23.81,20240503,2530,49.21,20230727,1.05,N,126560,500,551 억,,1513889,N,N,19,N,00,N
|
|
20240607,140743,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3775,-40,5,-1.05,325719435,85831,53.00,3815,3845,3770,4955,2675,3815,3794.89,2.80,-12553,-12553,3898,3856,3818,3776,3738,3837,3757,551,1140,500,2820,5,1,110202945,4160,-222.06,0.56,12,0.08,-17.00,6724.00,4955,20240503,-23.81,2530,20230727,49.21,4955,-23.81,20240503,2920,29.28,20240117,4955,-23.81,20240503,2530,49.21,20230727,1.05,N,126560,500,551 억,,1513605,N,N,19,N,00,N
|
|
20240607,130738,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,-35,5,-0.92,262339620,69060,42.64,3815,3845,3770,4955,2675,3815,3798.72,2.80,-14009,-14105,3898,3856,3818,3776,3738,3837,3757,551,1140,500,2820,5,1,110202945,4166,-222.35,0.56,12,0.06,-17.00,6724.00,4955,20240503,-23.71,2530,20230727,49.41,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2530,49.41,20230727,1.05,N,126560,500,551 억,,1512149,N,N,19,N,00,N
|
|
20240607,120743,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3775,-40,5,-1.05,207042510,54450,33.62,3815,3845,3775,4955,2675,3815,3802.43,2.79,-17226,-17226,3898,3856,3818,3776,3738,3837,3757,551,1140,500,2820,5,1,110202945,4160,-222.06,0.56,12,0.05,-17.00,6724.00,4955,20240503,-23.81,2530,20230727,49.21,4955,-23.81,20240503,2920,29.28,20240117,4955,-23.81,20240503,2530,49.21,20230727,1.05,N,126560,500,551 억,,1508932,N,N,19,N,00,N
|
|
20240607,110733,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,-35,5,-0.92,148719265,39022,24.09,3815,3845,3780,4955,2675,3815,3811.16,2.80,-14004,-14004,3898,3856,3818,3776,3738,3837,3757,551,1140,500,2820,5,1,110202945,4166,-222.35,0.56,12,0.04,-17.00,6724.00,4955,20240503,-23.71,2530,20230727,49.41,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2530,49.41,20230727,1.05,N,126560,500,551 억,,1512154,N,N,19,N,00,N
|
|
20240607,100743,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,20,2,0.52,47987225,12534,7.74,3815,3845,3795,4955,2675,3815,3828.56,2.83,378,378,3898,3856,3818,3776,3738,3837,3757,551,1140,500,2820,5,1,110202945,4226,-225.59,0.57,12,0.01,-17.00,6724.00,4955,20240503,-22.60,2530,20230727,51.58,4955,-22.60,20240503,2920,31.34,20240117,4955,-22.60,20240503,2530,51.58,20230727,1.05,N,126560,500,551 억,,1526536,N,N,19,N,00,N
|
|
20240607,090741,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3820,5,2,0.13,3213245,846,0.52,3815,3835,3795,4955,2675,3815,3798.16,2.83,-6,-6,3898,3856,3818,3776,3738,3837,3757,551,1140,500,2820,5,1,110202945,4210,-224.71,0.57,12,0.00,-17.00,6724.00,4955,20240503,-22.91,2530,20230727,50.99,4955,-22.91,20240503,2920,30.82,20240117,4955,-22.91,20240503,2530,50.99,20230727,1.05,N,126560,500,551 억,,1526152,N,N,19,N,00,N
|
|
20240605,160740,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,-45,5,-1.17,615328060,161949,161.94,3850,3860,3780,5010,2705,3860,3799.47,2.83,-18822,-18973,3953,3906,3873,3826,3793,3890,3810,551,1150,500,2850,5,1,110202945,4204,-224.41,0.57,12,0.15,-17.00,6724.00,4955,20240503,-23.01,2530,20230727,50.79,4955,-23.01,20240503,2920,30.65,20240117,4955,-23.01,20240503,2530,50.79,20230727,1.03,N,126560,500,551 억,,1526158,N,N,19,N,00,N
|
|
20240605,150736,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3795,-65,5,-1.68,581898520,153178,153.17,3850,3860,3780,5010,2705,3860,3798.84,2.83,-17875,-18125,3953,3906,3873,3826,3793,3890,3810,551,1150,500,2850,5,1,110202945,4182,-223.24,0.56,12,0.14,-17.00,6724.00,4955,20240503,-23.41,2530,20230727,50.00,4955,-23.41,20240503,2920,29.97,20240117,4955,-23.41,20240503,2530,50.00,20230727,1.03,N,126560,500,551 억,,1527105,N,N,0,N,00,N
|
|
20240605,140739,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,-45,5,-1.17,525790210,138420,138.41,3850,3860,3780,5010,2705,3860,3798.51,2.83,-17256,-17276,3953,3906,3873,3826,3793,3890,3810,551,1150,500,2850,5,1,110202945,4204,-224.41,0.57,12,0.13,-17.00,6724.00,4955,20240503,-23.01,2530,20230727,50.79,4955,-23.01,20240503,2920,30.65,20240117,4955,-23.01,20240503,2530,50.79,20230727,1.03,N,126560,500,551 억,,1527724,N,N,0,N,00,N
|
|
20240605,130739,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3790,-70,5,-1.81,448125740,117958,117.95,3850,3860,3780,5010,2705,3860,3799.03,2.83,-16046,-16046,3953,3906,3873,3826,3793,3890,3810,551,1150,500,2850,5,1,110202945,4177,-222.94,0.56,12,0.11,-17.00,6724.00,4955,20240503,-23.51,2530,20230727,49.80,4955,-23.51,20240503,2920,29.79,20240117,4955,-23.51,20240503,2530,49.80,20230727,1.03,N,126560,500,551 억,,1528934,N,N,0,N,00,N
|
|
20240605,120735,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3785,-75,5,-1.94,421239985,110860,110.85,3850,3860,3780,5010,2705,3860,3799.75,2.83,-14762,-14762,3953,3906,3873,3826,3793,3890,3810,551,1150,500,2850,5,1,110202945,4171,-222.65,0.56,12,0.10,-17.00,6724.00,4955,20240503,-23.61,2530,20230727,49.60,4955,-23.61,20240503,2920,29.62,20240117,4955,-23.61,20240503,2530,49.60,20230727,1.03,N,126560,500,551 억,,1530218,N,N,0,N,00,N
|
|
20240605,110737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,-80,5,-2.07,337375120,88702,88.69,3850,3860,3780,5010,2705,3860,3803.47,2.84,-10864,-10864,3953,3906,3873,3826,3793,3890,3810,551,1150,500,2850,5,1,110202945,4166,-222.35,0.56,12,0.08,-17.00,6724.00,4955,20240503,-23.71,2530,20230727,49.41,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2530,49.41,20230727,1.03,N,126560,500,551 억,,1534116,N,N,0,N,00,N
|
|
20240605,100737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,-60,5,-1.55,214350990,56275,56.27,3850,3860,3790,5010,2705,3860,3808.99,2.85,-5850,-5850,3953,3906,3873,3826,3793,3890,3810,551,1150,500,2850,5,1,110202945,4188,-223.53,0.57,12,0.05,-17.00,6724.00,4955,20240503,-23.31,2530,20230727,50.20,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2530,50.20,20230727,1.03,N,126560,500,551 억,,1539130,N,N,0,N,00,N
|
|
20240605,090736,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3860,0,3,0.00,6869535,1792,1.79,3850,3860,3830,5010,2705,3860,3833.45,2.86,1143,1143,3953,3906,3873,3826,3793,3890,3810,551,1150,500,2850,5,1,110202945,4254,-227.06,0.57,12,0.00,-17.00,6724.00,4955,20240503,-22.10,2530,20230727,52.57,4955,-22.10,20240503,2920,32.19,20240117,4955,-22.10,20240503,2530,52.57,20230727,1.03,N,126560,500,551 억,,1546123,N,N,0,N,00,N
|
|
20240604,160731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3860,-45,5,-1.15,385759720,99937,50.16,3920,3920,3840,5070,2735,3905,3860.03,2.86,-9032,-11606,3985,3945,3885,3845,3785,3915,3815,551,1165,500,2880,5,1,110202945,4254,-227.06,0.57,12,0.09,-17.00,6724.00,4955,20240503,-22.10,2530,20230727,52.57,4955,-22.10,20240503,2920,32.19,20240117,4955,-22.10,20240503,2530,52.57,20230727,1.03,N,126560,500,551 억,,1544980,N,N,0,N,00,N
|
|
20240604,150731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,-60,5,-1.54,339441750,87911,44.12,3920,3920,3845,5070,2735,3905,3861.20,2.86,-7573,-8491,3985,3945,3885,3845,3785,3915,3815,551,1165,500,2880,5,1,110202945,4237,-226.18,0.57,12,0.08,-17.00,6724.00,4955,20240503,-22.40,2530,20230727,51.98,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2530,51.98,20230727,1.03,N,126560,500,551 억,,1546439,N,N,0,N,00,N
|
|
20240604,140732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3860,-45,5,-1.15,281947155,72980,36.63,3920,3920,3850,5070,2735,3905,3863.35,2.87,-3579,-3913,3985,3945,3885,3845,3785,3915,3815,551,1165,500,2880,5,1,110202945,4254,-227.06,0.57,12,0.07,-17.00,6724.00,4955,20240503,-22.10,2530,20230727,52.57,4955,-22.10,20240503,2920,32.19,20240117,4955,-22.10,20240503,2530,52.57,20230727,1.03,N,126560,500,551 억,,1550433,N,N,0,N,00,N
|
|
20240604,130729,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3860,-45,5,-1.15,203453040,52626,26.41,3920,3920,3855,5070,2735,3905,3866.02,2.87,-2618,-2793,3985,3945,3885,3845,3785,3915,3815,551,1165,500,2880,5,1,110202945,4254,-227.06,0.57,12,0.05,-17.00,6724.00,4955,20240503,-22.10,2530,20230727,52.57,4955,-22.10,20240503,2920,32.19,20240117,4955,-22.10,20240503,2530,52.57,20230727,1.03,N,126560,500,551 억,,1551394,N,N,0,N,00,N
|
|
20240604,120728,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3865,-40,5,-1.02,147365560,38109,19.13,3920,3920,3855,5070,2735,3905,3866.95,2.87,-2345,-2361,3985,3945,3885,3845,3785,3915,3815,551,1165,500,2880,5,1,110202945,4259,-227.35,0.57,12,0.03,-17.00,6724.00,4955,20240503,-22.00,2530,20230727,52.77,4955,-22.00,20240503,2920,32.36,20240117,4955,-22.00,20240503,2530,52.77,20230727,1.03,N,126560,500,551 억,,1551667,N,N,0,N,00,N
|
|
20240604,110725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3865,-40,5,-1.02,128981050,33352,16.74,3920,3920,3855,5070,2735,3905,3867.27,2.87,-1905,-1756,3985,3945,3885,3845,3785,3915,3815,551,1165,500,2880,5,1,110202945,4259,-227.35,0.57,12,0.03,-17.00,6724.00,4955,20240503,-22.00,2530,20230727,52.77,4955,-22.00,20240503,2920,32.36,20240117,4955,-22.00,20240503,2530,52.77,20230727,1.03,N,126560,500,551 억,,1552107,N,N,0,N,00,N
|
|
20240604,100727,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3855,-50,5,-1.28,78290005,20235,10.16,3920,3920,3855,5070,2735,3905,3869.04,2.87,-5842,-6015,3985,3945,3885,3845,3785,3915,3815,551,1165,500,2880,5,1,110202945,4248,-226.76,0.57,12,0.02,-17.00,6724.00,4955,20240503,-22.20,2530,20230727,52.37,4955,-22.20,20240503,2920,32.02,20240117,4955,-22.20,20240503,2530,52.37,20230727,1.03,N,126560,500,551 억,,1548170,N,N,0,N,00,N
|
|
20240604,090728,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,-15,5,-0.38,11267715,2885,1.45,3920,3920,3880,5070,2735,3905,3905.62,2.88,-1100,-1114,3985,3945,3885,3845,3785,3915,3815,551,1165,500,2880,5,1,110202945,4287,-228.82,0.58,12,0.00,-17.00,6724.00,4955,20240503,-21.49,2530,20230727,53.75,4955,-21.49,20240503,2920,33.22,20240117,4955,-21.49,20240503,2530,53.75,20230727,1.03,N,126560,500,551 억,,1552912,N,N,0,N,00,N
|
|
20240603,160720,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,-10,5,-0.26,766598800,198748,116.08,3925,3925,3825,5080,2745,3915,3857.14,2.88,-14421,-14374,4028,3971,3933,3876,3838,3952,3857,551,1165,500,2890,5,1,110202945,4303,-229.71,0.58,12,0.18,-17.00,6724.00,4955,20240503,-21.19,2530,20230727,54.35,4955,-21.19,20240503,2920,33.73,20240117,4955,-21.19,20240503,2530,54.35,20230727,1.04,N,126560,500,551 억,,1554012,N,N,0,N,00,N
|
|
20240603,150721,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3880,-35,5,-0.89,709784895,184168,107.57,3925,3925,3825,5080,2745,3915,3854.01,2.88,-13759,-13859,4028,3971,3933,3876,3838,3952,3857,551,1165,500,2890,5,1,110202945,4276,-228.24,0.58,12,0.17,-17.00,6724.00,4955,20240503,-21.70,2530,20230727,53.36,4955,-21.70,20240503,2920,32.88,20240117,4955,-21.70,20240503,2530,53.36,20230727,1.04,N,126560,500,551 억,,1554674,N,N,0,N,00,N
|
|
20240603,140719,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,-45,5,-1.15,615160440,159847,93.36,3925,3925,3825,5080,2745,3915,3848.43,2.86,-22329,-22519,4028,3971,3933,3876,3838,3952,3857,551,1165,500,2890,5,1,110202945,4265,-227.65,0.58,12,0.15,-17.00,6724.00,4955,20240503,-21.90,2530,20230727,52.96,4955,-21.90,20240503,2920,32.53,20240117,4955,-21.90,20240503,2530,52.96,20230727,1.04,N,126560,500,551 억,,1546104,N,N,0,N,00,N
|
|
20240603,130721,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3850,-65,5,-1.66,558436000,145170,84.79,3925,3925,3825,5080,2745,3915,3846.77,2.86,-23032,-22995,4028,3971,3933,3876,3838,3952,3857,551,1165,500,2890,5,1,110202945,4243,-226.47,0.57,12,0.13,-17.00,6724.00,4955,20240503,-22.30,2530,20230727,52.17,4955,-22.30,20240503,2920,31.85,20240117,4955,-22.30,20240503,2530,52.17,20230727,1.04,N,126560,500,551 억,,1545401,N,N,0,N,00,N
|
|
20240603,120720,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,-70,5,-1.79,471530410,122543,71.57,3925,3925,3825,5080,2745,3915,3847.88,2.86,-23498,-23390,4028,3971,3933,3876,3838,3952,3857,551,1165,500,2890,5,1,110202945,4237,-226.18,0.57,12,0.11,-17.00,6724.00,4955,20240503,-22.40,2530,20230727,51.98,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2530,51.98,20230727,1.04,N,126560,500,551 억,,1544935,N,N,0,N,00,N
|
|
20240603,110715,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,-80,5,-2.04,405108120,105229,61.46,3925,3925,3830,5080,2745,3915,3849.78,2.86,-23375,-23406,4028,3971,3933,3876,3838,3952,3857,551,1165,500,2890,5,1,110202945,4226,-225.59,0.57,12,0.10,-17.00,6724.00,4955,20240503,-22.60,2530,20230727,51.58,4955,-22.60,20240503,2920,31.34,20240117,4955,-22.60,20240503,2530,51.58,20230727,1.04,N,126560,500,551 억,,1545058,N,N,0,N,00,N
|
|
20240603,100713,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,-45,5,-1.15,198956840,51564,30.12,3925,3925,3835,5080,2745,3915,3858.44,2.86,-23291,-23343,4028,3971,3933,3876,3838,3952,3857,551,1165,500,2890,5,1,110202945,4265,-227.65,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.90,2530,20230727,52.96,4955,-21.90,20240503,2920,32.53,20240117,4955,-21.90,20240503,2530,52.96,20230727,1.04,N,126560,500,551 억,,1545142,N,N,0,N,00,N
|
|
20240603,090712,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3885,-30,5,-0.77,11566915,2966,1.73,3925,3925,3885,5080,2745,3915,3899.84,2.90,-1050,-834,4028,3971,3933,3876,3838,3952,3857,551,1165,500,2890,5,1,110202945,4281,-228.53,0.58,12,0.00,-17.00,6724.00,4955,20240503,-21.59,2530,20230727,53.56,4955,-21.59,20240503,2920,33.05,20240117,4955,-21.59,20240503,2530,53.56,20230727,1.04,N,126560,500,551 억,,1567383,N,N,0,N,00,N
|