186 lines
78 KiB
CSV
186 lines
78 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
|
|
20240731,160839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,-5,5,-0.13,181573545,47761,35.50,3775,3850,3770,4965,2675,3820,3801.71,2.54,-15015,-14897,3936,3877,3811,3752,3686,3845,3720,551,1145,500,2590,5,1,110202945,4204,-224.41,0.57,12,0.04,-17.00,6724.00,4955,20240503,-23.01,2530,20230727,50.79,4955,-23.01,20240503,2920,30.65,20240117,4955,-23.01,20240503,2645,44.23,20230731,1.10,N,126560,500,551 억,,1370561,N,N,37,N,00,N
|
|
20240731,150850,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,-5,5,-0.13,159798645,42058,31.26,3775,3850,3770,4965,2675,3820,3799.48,2.54,-14169,-14169,3936,3877,3811,3752,3686,3845,3720,551,1145,500,2590,5,1,110202945,4204,-224.41,0.57,12,0.04,-17.00,6724.00,4955,20240503,-23.01,2530,20230727,50.79,4955,-23.01,20240503,2920,30.65,20240117,4955,-23.01,20240503,2645,44.23,20230731,1.10,N,126560,500,551 억,,1371407,N,N,1266,N,00,N
|
|
20240731,140849,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3825,5,2,0.13,146429670,38551,28.65,3775,3850,3770,4965,2675,3820,3798.34,2.54,-11347,-11347,3936,3877,3811,3752,3686,3845,3720,551,1145,500,2590,5,1,110202945,4215,-225.00,0.57,12,0.03,-17.00,6724.00,4955,20240503,-22.81,2530,20230727,51.19,4955,-22.81,20240503,2920,30.99,20240117,4955,-22.81,20240503,2645,44.61,20230731,1.10,N,126560,500,551 억,,1374229,N,N,1266,N,00,N
|
|
20240731,130846,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3785,-35,5,-0.92,121639830,32048,23.82,3775,3850,3770,4965,2675,3820,3795.55,2.55,-7980,-7980,3936,3877,3811,3752,3686,3845,3720,551,1145,500,2590,5,1,110202945,4171,-222.65,0.56,12,0.03,-17.00,6724.00,4955,20240503,-23.61,2530,20230727,49.60,4955,-23.61,20240503,2920,29.62,20240117,4955,-23.61,20240503,2645,43.10,20230731,1.10,N,126560,500,551 억,,1377596,N,N,1266,N,00,N
|
|
20240731,120846,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,-40,5,-1.05,118983450,31346,23.30,3775,3850,3770,4965,2675,3820,3795.81,2.55,-7953,-7953,3936,3877,3811,3752,3686,3845,3720,551,1145,500,2590,5,1,110202945,4166,-222.35,0.56,12,0.03,-17.00,6724.00,4955,20240503,-23.71,2530,20230727,49.41,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2645,42.91,20230731,1.10,N,126560,500,551 억,,1377623,N,N,1266,N,00,N
|
|
20240731,110848,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3770,-50,5,-1.31,88172485,23185,17.23,3775,3850,3770,4965,2675,3820,3803.00,2.55,-9044,-9044,3936,3877,3811,3752,3686,3845,3720,551,1145,500,2590,5,1,110202945,4155,-221.76,0.56,12,0.02,-17.00,6724.00,4955,20240503,-23.92,2530,20230727,49.01,4955,-23.92,20240503,2920,29.11,20240117,4955,-23.92,20240503,2645,42.53,20230731,1.10,N,126560,500,551 억,,1376532,N,N,1266,N,00,N
|
|
20240731,100846,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,-20,5,-0.52,54525330,14299,10.63,3775,3850,3775,4965,2675,3820,3813.23,2.55,-6406,-6406,3936,3877,3811,3752,3686,3845,3720,551,1145,500,2590,5,1,110202945,4188,-223.53,0.57,12,0.01,-17.00,6724.00,4955,20240503,-23.31,2530,20230727,50.20,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2645,43.67,20230731,1.10,N,126560,500,551 억,,1379170,N,N,1266,N,00,N
|
|
20240731,090844,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3820,0,3,0.00,19795605,5177,3.85,3775,3850,3775,4965,2675,3820,3823.76,2.56,-4836,-4836,3936,3877,3811,3752,3686,3845,3720,551,1145,500,2590,5,1,110202945,4210,-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,-22.91,20240503,2645,44.42,20230731,1.10,N,126560,500,551 억,,1380740,N,N,1266,N,00,N
|
|
20240730,160823,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3820,-5,5,-0.13,510078895,134548,105.45,3850,3870,3745,4970,2680,3825,3791.06,2.57,-15612,-16319,3915,3870,3840,3795,3765,3855,3780,551,1145,500,2600,5,1,110202945,4210,-224.71,0.57,12,0.12,-17.00,6724.00,4955,20240503,-22.91,2530,20230727,50.99,4955,-22.91,20240503,2920,30.82,20240117,4955,-22.91,20240503,2645,44.42,20230731,1.11,N,126560,500,551 억,,1385576,N,N,1266,N,00,N
|
|
20240730,150839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,-45,5,-1.18,462688280,122120,95.71,3850,3870,3745,4970,2680,3825,3788.80,2.58,-10374,-10967,3915,3870,3840,3795,3765,3855,3780,551,1145,500,2600,5,1,110202945,4166,-222.35,0.56,12,0.11,-17.00,6724.00,4955,20240503,-23.71,2530,20230727,49.41,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2645,42.91,20230731,1.11,N,126560,500,551 억,,1390814,N,N,0,N,00,N
|
|
20240730,140830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3770,-55,5,-1.44,368630100,97229,76.20,3850,3870,3745,4970,2680,3825,3791.36,2.58,-10274,-10377,3915,3870,3840,3795,3765,3855,3780,551,1145,500,2600,5,1,110202945,4155,-221.76,0.56,12,0.09,-17.00,6724.00,4955,20240503,-23.92,2530,20230727,49.01,4955,-23.92,20240503,2920,29.11,20240117,4955,-23.92,20240503,2645,42.53,20230731,1.11,N,126560,500,551 억,,1390914,N,N,0,N,00,N
|
|
20240730,130836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3750,-75,5,-1.96,345213065,90993,71.31,3850,3870,3745,4970,2680,3825,3793.84,2.57,-10748,-10824,3915,3870,3840,3795,3765,3855,3780,551,1145,500,2600,5,1,110202945,4133,-220.59,0.56,12,0.08,-17.00,6724.00,4955,20240503,-24.32,2530,20230727,48.22,4955,-24.32,20240503,2920,28.42,20240117,4955,-24.32,20240503,2645,41.78,20230731,1.11,N,126560,500,551 억,,1390440,N,N,0,N,00,N
|
|
20240730,120827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3770,-55,5,-1.44,307311125,80926,63.42,3850,3870,3765,4970,2680,3825,3797.43,2.57,-11026,-10241,3915,3870,3840,3795,3765,3855,3780,551,1145,500,2600,5,1,110202945,4155,-221.76,0.56,12,0.07,-17.00,6724.00,4955,20240503,-23.92,2530,20230727,49.01,4955,-23.92,20240503,2920,29.11,20240117,4955,-23.92,20240503,2645,42.53,20230731,1.11,N,126560,500,551 억,,1390162,N,N,0,N,00,N
|
|
20240730,110835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,-25,5,-0.65,219115505,57603,45.14,3850,3870,3765,4970,2680,3825,3803.89,2.58,-7633,-7577,3915,3870,3840,3795,3765,3855,3780,551,1145,500,2600,5,1,110202945,4188,-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,-23.31,20240503,2645,43.67,20230731,1.11,N,126560,500,551 억,,1393555,N,N,0,N,00,N
|
|
20240730,100839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3810,-15,5,-0.39,130373540,34206,26.81,3850,3870,3765,4970,2680,3825,3811.42,2.58,-8038,-7977,3915,3870,3840,3795,3765,3855,3780,551,1145,500,2600,5,1,110202945,4199,-224.12,0.57,12,0.03,-17.00,6724.00,4955,20240503,-23.11,2530,20230727,50.59,4955,-23.11,20240503,2920,30.48,20240117,4955,-23.11,20240503,2645,44.05,20230731,1.11,N,126560,500,551 억,,1393150,N,N,0,N,00,N
|
|
20240730,090843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3850,25,2,0.65,10522395,2733,2.14,3850,3870,3850,4970,2680,3825,3850.13,2.59,-597,-597,3915,3870,3840,3795,3765,3855,3780,551,1145,500,2600,5,1,110202945,4243,-226.47,0.57,12,0.00,-17.00,6724.00,4955,20240503,-22.30,2530,20230727,52.17,4955,-22.30,20240503,2920,31.85,20240117,4955,-22.30,20240503,2645,45.56,20230731,1.11,N,126560,500,551 억,,1400591,N,N,0,N,00,N
|
|
20240729,160822,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3825,-25,5,-0.65,485040425,126264,151.77,3845,3885,3810,5000,2695,3850,3841.48,2.59,-24754,-24744,3910,3880,3840,3810,3770,3895,3825,551,1150,500,2610,5,1,110202945,4215,-225.00,0.57,12,0.11,-17.00,6724.00,4955,20240503,-22.81,2530,20230727,51.19,4955,-22.81,20240503,2920,30.99,20240117,4955,-22.81,20240503,2645,44.61,20230731,1.11,N,126560,500,551 억,,1401188,N,N,8,N,00,N
|
|
20240729,150836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3830,-20,5,-0.52,465890155,121266,145.76,3845,3885,3810,5000,2695,3850,3841.89,2.59,-24692,-24683,3910,3880,3840,3810,3770,3895,3825,551,1150,500,2610,5,1,110202945,4221,-225.29,0.57,12,0.11,-17.00,6724.00,4955,20240503,-22.70,2530,20230727,51.38,4955,-22.70,20240503,2920,31.16,20240117,4955,-22.70,20240503,2645,44.80,20230731,1.11,N,126560,500,551 억,,1401250,N,N,8,N,00,N
|
|
20240729,140841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,-5,5,-0.13,346135070,89979,108.15,3845,3885,3810,5000,2695,3850,3846.84,2.60,-22677,-22506,3910,3880,3840,3810,3770,3895,3825,551,1150,500,2610,5,1,110202945,4237,-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,-22.40,20240503,2645,45.37,20230731,1.11,N,126560,500,551 억,,1403265,N,N,8,N,00,N
|
|
20240729,130841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3840,-10,5,-0.26,282317750,73360,88.18,3845,3885,3810,5000,2695,3850,3848.39,2.60,-20545,-20374,3910,3880,3840,3810,3770,3895,3825,551,1150,500,2610,5,1,110202945,4232,-225.88,0.57,12,0.07,-17.00,6724.00,4955,20240503,-22.50,2530,20230727,51.78,4955,-22.50,20240503,2920,31.51,20240117,4955,-22.50,20240503,2645,45.18,20230731,1.11,N,126560,500,551 억,,1405397,N,N,8,N,00,N
|
|
20240729,120838,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,-5,5,-0.13,223119815,57979,69.69,3845,3885,3810,5000,2695,3850,3848.29,2.61,-14889,-14928,3910,3880,3840,3810,3770,3895,3825,551,1150,500,2610,5,1,110202945,4237,-226.18,0.57,12,0.05,-17.00,6724.00,4955,20240503,-22.40,2530,20230727,51.98,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2645,45.37,20230731,1.11,N,126560,500,551 억,,1411053,N,N,8,N,00,N
|
|
20240729,110829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,-35,5,-0.91,192875690,50089,60.21,3845,3885,3810,5000,2695,3850,3850.66,2.62,-10910,-10949,3910,3880,3840,3810,3770,3895,3825,551,1150,500,2610,5,1,110202945,4204,-224.41,0.57,12,0.05,-17.00,6724.00,4955,20240503,-23.01,2530,20230727,50.79,4955,-23.01,20240503,2920,30.65,20240117,4955,-23.01,20240503,2645,44.23,20230731,1.11,N,126560,500,551 억,,1415032,N,N,8,N,00,N
|
|
20240729,100828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3855,5,2,0.13,113826875,29480,35.43,3845,3885,3845,5000,2695,3850,3861.16,2.64,1171,1171,3910,3880,3840,3810,3770,3895,3825,551,1150,500,2610,5,1,110202945,4248,-226.76,0.57,12,0.03,-17.00,6724.00,4955,20240503,-22.20,2530,20230727,52.37,4955,-22.20,20240503,2920,32.02,20240117,4955,-22.20,20240503,2645,45.75,20230731,1.11,N,126560,500,551 억,,1427113,N,N,8,N,00,N
|
|
20240729,090828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3860,10,2,0.26,44372115,11496,13.82,3845,3885,3845,5000,2695,3850,3859.79,2.64,-2207,-2207,3910,3880,3840,3810,3770,3895,3825,551,1150,500,2610,5,1,110202945,4254,-227.06,0.57,12,0.01,-17.00,6724.00,4955,20240503,-22.10,2530,20230727,52.57,4955,-22.10,20240503,2920,32.19,20240117,4955,-22.10,20240503,2645,45.94,20230731,1.11,N,126560,500,551 억,,1423735,N,N,8,N,00,N
|
|
20240726,160815,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3850,10,2,0.26,318071770,83049,82.55,3815,3870,3800,4990,2690,3840,3829.93,2.64,-13981,-13587,3940,3890,3850,3800,3760,3915,3825,551,1150,500,2610,5,1,110202945,4243,-226.47,0.57,12,0.08,-17.00,6724.00,4955,20240503,-22.30,2530,20230727,52.17,4955,-22.30,20240503,2920,31.85,20240117,4955,-22.30,20240503,2530,52.17,20230727,1.08,N,126560,500,551 억,,1425942,N,N,8,N,00,N
|
|
20240726,150823,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3820,-20,5,-0.52,298732540,78009,77.54,3815,3870,3800,4990,2690,3840,3829.46,2.65,-10553,-10159,3940,3890,3850,3800,3760,3915,3825,551,1150,500,2610,5,1,110202945,4210,-224.71,0.57,12,0.07,-17.00,6724.00,4955,20240503,-22.91,2530,20230727,50.99,4955,-22.91,20240503,2920,30.82,20240117,4955,-22.91,20240503,2530,50.99,20230727,1.08,N,126560,500,551 억,,1429370,N,N,14,N,00,N
|
|
20240726,140823,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3820,-20,5,-0.52,229534060,59894,59.53,3815,3870,3800,4990,2690,3840,3832.34,2.65,-8275,-7881,3940,3890,3850,3800,3760,3915,3825,551,1150,500,2610,5,1,110202945,4210,-224.71,0.57,12,0.05,-17.00,6724.00,4955,20240503,-22.91,2530,20230727,50.99,4955,-22.91,20240503,2920,30.82,20240117,4955,-22.91,20240503,2530,50.99,20230727,1.08,N,126560,500,551 억,,1431648,N,N,14,N,00,N
|
|
20240726,130825,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3825,-15,5,-0.39,185738950,48435,48.14,3815,3870,3800,4990,2690,3840,3834.81,2.66,-4850,-4456,3940,3890,3850,3800,3760,3915,3825,551,1150,500,2610,5,1,110202945,4215,-225.00,0.57,12,0.04,-17.00,6724.00,4955,20240503,-22.81,2530,20230727,51.19,4955,-22.81,20240503,2920,30.99,20240117,4955,-22.81,20240503,2530,51.19,20230727,1.08,N,126560,500,551 억,,1435073,N,N,14,N,00,N
|
|
20240726,120826,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3855,15,2,0.39,155783560,40634,40.39,3815,3870,3800,4990,2690,3840,3833.82,2.66,-3685,-3651,3940,3890,3850,3800,3760,3915,3825,551,1150,500,2610,5,1,110202945,4248,-226.76,0.57,12,0.04,-17.00,6724.00,4955,20240503,-22.20,2530,20230727,52.37,4955,-22.20,20240503,2920,32.02,20240117,4955,-22.20,20240503,2530,52.37,20230727,1.08,N,126560,500,551 억,,1436238,N,N,14,N,00,N
|
|
20240726,110828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,-5,5,-0.13,145465400,37952,37.72,3815,3870,3800,4990,2690,3840,3832.88,2.66,-2412,-2378,3940,3890,3850,3800,3760,3915,3825,551,1150,500,2610,5,1,110202945,4226,-225.59,0.57,12,0.03,-17.00,6724.00,4955,20240503,-22.60,2530,20230727,51.58,4955,-22.60,20240503,2920,31.34,20240117,4955,-22.60,20240503,2530,51.58,20230727,1.08,N,126560,500,551 억,,1437511,N,N,14,N,00,N
|
|
20240726,100823,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,-5,5,-0.13,84197730,22002,21.87,3815,3870,3800,4990,2690,3840,3826.82,2.66,-2102,-2102,3940,3890,3850,3800,3760,3915,3825,551,1150,500,2610,5,1,110202945,4226,-225.59,0.57,12,0.02,-17.00,6724.00,4955,20240503,-22.60,2530,20230727,51.58,4955,-22.60,20240503,2920,31.34,20240117,4955,-22.60,20240503,2530,51.58,20230727,1.08,N,126560,500,551 억,,1437821,N,N,14,N,00,N
|
|
20240726,090818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,5,2,0.13,26084905,6817,6.78,3815,3870,3800,4990,2690,3840,3826.45,2.66,-1163,-1163,3940,3890,3850,3800,3760,3915,3825,551,1150,500,2610,5,1,110202945,4237,-226.18,0.57,12,0.01,-17.00,6724.00,4955,20240503,-22.40,2530,20230727,51.98,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2530,51.98,20230727,1.08,N,126560,500,551 억,,1438760,N,N,14,N,00,N
|
|
20240725,160819,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3840,-45,5,-1.16,384478180,100207,90.73,3835,3900,3810,5050,2720,3885,3836.84,2.67,-17447,-17620,3985,3935,3870,3820,3755,3960,3845,551,1165,500,2640,5,1,110202945,4232,-225.88,0.57,12,0.09,-17.00,6724.00,4955,20240503,-22.50,2530,20230727,51.78,4955,-22.50,20240503,2920,31.51,20240117,4955,-22.50,20240503,2530,51.78,20230727,1.14,N,126560,500,551 억,,1439923,N,N,14,N,00,N
|
|
20240725,150829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,-70,5,-1.80,349479435,91043,82.43,3835,3900,3815,5050,2720,3885,3838.62,2.67,-15313,-15527,3985,3935,3870,3820,3755,3960,3845,551,1165,500,2640,5,1,110202945,4204,-224.41,0.57,12,0.08,-17.00,6724.00,4955,20240503,-23.01,2530,20230727,50.79,4955,-23.01,20240503,2920,30.65,20240117,4955,-23.01,20240503,2530,50.79,20230727,1.14,N,126560,500,551 억,,1442057,N,N,7,N,00,N
|
|
20240725,140828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3855,-30,5,-0.77,289197845,75287,68.16,3835,3900,3815,5050,2720,3885,3841.27,2.69,-6846,-6846,3985,3935,3870,3820,3755,3960,3845,551,1165,500,2640,5,1,110202945,4248,-226.76,0.57,12,0.07,-17.00,6724.00,4955,20240503,-22.20,2530,20230727,52.37,4955,-22.20,20240503,2920,32.02,20240117,4955,-22.20,20240503,2530,52.37,20230727,1.14,N,126560,500,551 억,,1450524,N,N,7,N,00,N
|
|
20240725,130821,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,-40,5,-1.03,269643250,70203,63.56,3835,3900,3815,5050,2720,3885,3840.91,2.69,-5348,-5348,3985,3935,3870,3820,3755,3960,3845,551,1165,500,2640,5,1,110202945,4237,-226.18,0.57,12,0.06,-17.00,6724.00,4955,20240503,-22.40,2530,20230727,51.98,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2530,51.98,20230727,1.14,N,126560,500,551 억,,1452022,N,N,7,N,00,N
|
|
20240725,120827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3830,-55,5,-1.42,235293340,61233,55.44,3835,3900,3815,5050,2720,3885,3842.59,2.69,-5064,-5064,3985,3935,3870,3820,3755,3960,3845,551,1165,500,2640,5,1,110202945,4221,-225.29,0.57,12,0.06,-17.00,6724.00,4955,20240503,-22.70,2530,20230727,51.38,4955,-22.70,20240503,2920,31.16,20240117,4955,-22.70,20240503,2530,51.38,20230727,1.14,N,126560,500,551 억,,1452306,N,N,7,N,00,N
|
|
20240725,110822,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,-70,5,-1.80,190574640,49562,44.87,3835,3900,3815,5050,2720,3885,3845.18,2.69,-4582,-4582,3985,3935,3870,3820,3755,3960,3845,551,1165,500,2640,5,1,110202945,4204,-224.41,0.57,12,0.04,-17.00,6724.00,4955,20240503,-23.01,2530,20230727,50.79,4955,-23.01,20240503,2920,30.65,20240117,4955,-23.01,20240503,2530,50.79,20230727,1.14,N,126560,500,551 억,,1452788,N,N,7,N,00,N
|
|
20240725,100819,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3865,-20,5,-0.51,89031240,23133,20.94,3835,3900,3820,5050,2720,3885,3848.67,2.69,-2617,-2617,3985,3935,3870,3820,3755,3960,3845,551,1165,500,2640,5,1,110202945,4259,-227.35,0.57,12,0.02,-17.00,6724.00,4955,20240503,-22.00,2530,20230727,52.77,4955,-22.00,20240503,2920,32.36,20240117,4955,-22.00,20240503,2530,52.77,20230727,1.14,N,126560,500,551 억,,1454753,N,N,7,N,00,N
|
|
20240725,090817,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-10,5,-0.26,9771875,2528,2.29,3835,3900,3830,5050,2720,3885,3865.46,2.70,-579,-579,3985,3935,3870,3820,3755,3960,3845,551,1165,500,2640,5,1,110202945,4270,-227.94,0.58,12,0.00,-17.00,6724.00,4955,20240503,-21.80,2530,20230727,53.16,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2530,53.16,20230727,1.14,N,126560,500,551 억,,1456791,N,N,7,N,00,N
|
|
20240724,160814,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3885,20,2,0.52,429427920,110450,57.67,3870,3920,3805,5020,2710,3865,3887.98,2.70,-26136,-25804,4091,3977,3831,3717,3571,4035,3775,551,1155,500,2620,5,1,110202945,4281,-228.53,0.58,12,0.10,-17.00,6724.00,4955,20240503,-21.59,2530,20230727,53.56,4955,-21.59,20240503,2920,33.05,20240117,4955,-21.59,20240503,2530,53.56,20230727,1.16,N,126560,500,551 억,,1457370,N,N,7,N,00,N
|
|
20240724,150827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,25,2,0.65,412509115,106097,55.40,3870,3920,3805,5020,2710,3865,3888.04,2.70,-23955,-23714,4091,3977,3831,3717,3571,4035,3775,551,1155,500,2620,5,1,110202945,4287,-228.82,0.58,12,0.10,-17.00,6724.00,4955,20240503,-21.49,2530,20230727,53.75,4955,-21.49,20240503,2920,33.22,20240117,4955,-21.49,20240503,2530,53.75,20230727,1.16,N,126560,500,551 억,,1459551,N,N,19,N,00,N
|
|
20240724,140822,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,25,2,0.65,381688850,98172,51.26,3870,3920,3805,5020,2710,3865,3887.96,2.71,-20523,-20311,4091,3977,3831,3717,3571,4035,3775,551,1155,500,2620,5,1,110202945,4287,-228.82,0.58,12,0.09,-17.00,6724.00,4955,20240503,-21.49,2530,20230727,53.75,4955,-21.49,20240503,2920,33.22,20240117,4955,-21.49,20240503,2530,53.75,20230727,1.16,N,126560,500,551 억,,1462983,N,N,19,N,00,N
|
|
20240724,130825,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,35,2,0.91,322396630,82993,43.34,3870,3920,3805,5020,2710,3865,3884.62,2.72,-13150,-12938,4091,3977,3831,3717,3571,4035,3775,551,1155,500,2620,5,1,110202945,4298,-229.41,0.58,12,0.08,-17.00,6724.00,4955,20240503,-21.29,2530,20230727,54.15,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2530,54.15,20230727,1.16,N,126560,500,551 억,,1470356,N,N,19,N,00,N
|
|
20240724,120825,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,35,2,0.91,206357610,53298,27.83,3870,3900,3805,5020,2710,3865,3871.77,2.73,-7677,-7739,4091,3977,3831,3717,3571,4035,3775,551,1155,500,2620,5,1,110202945,4298,-229.41,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.29,2530,20230727,54.15,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2530,54.15,20230727,1.16,N,126560,500,551 억,,1475829,N,N,19,N,00,N
|
|
20240724,110822,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3865,0,3,0.00,157638875,40759,21.28,3870,3900,3805,5020,2710,3865,3867.58,2.74,-4611,-4664,4091,3977,3831,3717,3571,4035,3775,551,1155,500,2620,5,1,110202945,4259,-227.35,0.57,12,0.04,-17.00,6724.00,4955,20240503,-22.00,2530,20230727,52.77,4955,-22.00,20240503,2920,32.36,20240117,4955,-22.00,20240503,2530,52.77,20230727,1.16,N,126560,500,551 억,,1478895,N,N,19,N,00,N
|
|
20240724,100846,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,10,2,0.26,119470190,30911,16.14,3870,3900,3805,5020,2710,3865,3864.97,2.75,-9,-133,4091,3977,3831,3717,3571,4035,3775,551,1155,500,2620,5,1,110202945,4270,-227.94,0.58,12,0.03,-17.00,6724.00,4955,20240503,-21.80,2530,20230727,53.16,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2530,53.16,20230727,1.16,N,126560,500,551 억,,1483497,N,N,19,N,00,N
|
|
20240724,090814,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,5,2,0.13,41442535,10772,5.62,3870,3870,3805,5020,2710,3865,3847.25,2.75,-753,-753,4091,3977,3831,3717,3571,4035,3775,551,1155,500,2620,5,1,110202945,4265,-227.65,0.58,12,0.01,-17.00,6724.00,4955,20240503,-21.90,2530,20230727,52.96,4955,-21.90,20240503,2920,32.53,20240117,4955,-21.90,20240503,2530,52.96,20230727,1.16,N,126560,500,551 억,,1482753,N,N,19,N,00,N
|
|
20240723,160811,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3865,30,2,0.78,739205795,191500,45.95,3855,3945,3685,4985,2685,3835,3860.08,2.75,-774,-845,4228,4031,3918,3721,3608,3975,3665,551,1150,500,2600,5,1,110202945,4259,-227.35,0.57,12,0.17,-17.00,6724.00,4955,20240503,-22.00,2530,20230727,52.77,4955,-22.00,20240503,2920,32.36,20240117,4955,-22.00,20240503,2530,52.77,20230727,1.13,N,126560,500,551 억,,1483506,N,N,19,N,00,N
|
|
20240723,150827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,10,2,0.26,706427015,182981,43.90,3855,3945,3685,4985,2685,3835,3860.66,2.75,1044,1120,4228,4031,3918,3721,3608,3975,3665,551,1150,500,2600,5,1,110202945,4237,-226.18,0.57,12,0.17,-17.00,6724.00,4955,20240503,-22.40,2530,20230727,51.98,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2530,51.98,20230727,1.13,N,126560,500,551 억,,1485324,N,N,10,N,00,N
|
|
20240723,140814,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3850,15,2,0.39,671420655,173882,41.72,3855,3945,3685,4985,2685,3835,3861.36,2.75,2746,3065,4228,4031,3918,3721,3608,3975,3665,551,1150,500,2600,5,1,110202945,4243,-226.47,0.57,12,0.16,-17.00,6724.00,4955,20240503,-22.30,2530,20230727,52.17,4955,-22.30,20240503,2920,31.85,20240117,4955,-22.30,20240503,2530,52.17,20230727,1.13,N,126560,500,551 억,,1487026,N,N,10,N,00,N
|
|
20240723,130809,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3865,30,2,0.78,631922265,163644,39.26,3855,3945,3685,4985,2685,3835,3861.57,2.76,4337,4656,4228,4031,3918,3721,3608,3975,3665,551,1150,500,2600,5,1,110202945,4259,-227.35,0.57,12,0.15,-17.00,6724.00,4955,20240503,-22.00,2530,20230727,52.77,4955,-22.00,20240503,2920,32.36,20240117,4955,-22.00,20240503,2530,52.77,20230727,1.13,N,126560,500,551 억,,1488617,N,N,10,N,00,N
|
|
20240723,120816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,10,2,0.26,590302690,152852,36.67,3855,3945,3685,4985,2685,3835,3861.92,2.75,3155,3111,4228,4031,3918,3721,3608,3975,3665,551,1150,500,2600,5,1,110202945,4237,-226.18,0.57,12,0.14,-17.00,6724.00,4955,20240503,-22.40,2530,20230727,51.98,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2530,51.98,20230727,1.13,N,126560,500,551 억,,1487435,N,N,10,N,00,N
|
|
20240723,110818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,0,3,0.00,536382255,138830,33.31,3855,3945,3685,4985,2685,3835,3863.59,2.76,8279,8517,4228,4031,3918,3721,3608,3975,3665,551,1150,500,2600,5,1,110202945,4226,-225.59,0.57,12,0.13,-17.00,6724.00,4955,20240503,-22.60,2530,20230727,51.58,4955,-22.60,20240503,2920,31.34,20240117,4955,-22.60,20240503,2530,51.58,20230727,1.13,N,126560,500,551 억,,1492559,N,N,10,N,00,N
|
|
20240723,100813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3860,25,2,0.65,502429945,129995,31.19,3855,3945,3685,4985,2685,3835,3864.99,2.77,10566,10847,4228,4031,3918,3721,3608,3975,3665,551,1150,500,2600,5,1,110202945,4254,-227.06,0.57,12,0.12,-17.00,6724.00,4955,20240503,-22.10,2530,20230727,52.57,4955,-22.10,20240503,2920,32.19,20240117,4955,-22.10,20240503,2530,52.57,20230727,1.13,N,126560,500,551 억,,1494846,N,N,10,N,00,N
|
|
20240723,090820,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3685,-150,5,-3.91,255276575,65827,15.79,3855,3945,3685,4985,2685,3835,3877.99,2.75,-1275,-979,4228,4031,3918,3721,3608,3975,3665,551,1150,500,2600,5,1,110202945,4061,-216.76,0.55,12,0.06,-17.00,6724.00,4955,20240503,-25.63,2530,20230727,45.65,4955,-25.63,20240503,2920,26.20,20240117,4955,-25.63,20240503,2530,45.65,20230727,1.13,N,126560,500,551 억,,1483005,Y,N,10,N,00,N
|
|
20240722,160807,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,-250,5,-6.12,1612758160,415544,177.67,4090,4115,3805,5310,2860,4085,3881.08,2.75,-49946,-50515,4175,4130,4100,4055,4025,4115,4040,551,1225,500,2770,5,1,110202945,4226,-225.59,0.57,12,0.38,-17.00,6724.00,4955,20240503,-22.60,2530,20230727,51.58,4955,-22.60,20240503,2920,31.34,20240117,4955,-22.60,20240503,2530,51.58,20230727,1.08,N,126560,500,551 억,,1484280,N,N,10,N,00,N
|
|
20240722,150813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,-240,5,-5.88,1517825605,390884,167.13,4090,4115,3805,5310,2860,4085,3883.06,2.76,-45049,-45605,4175,4130,4100,4055,4025,4115,4040,551,1225,500,2770,5,1,110202945,4237,-226.18,0.57,12,0.35,-17.00,6724.00,4955,20240503,-22.40,2530,20230727,51.98,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2530,51.98,20230727,1.08,N,126560,500,551 억,,1489177,N,N,0,N,00,N
|
|
20240722,140818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-210,5,-5.14,1436181160,369732,158.09,4090,4115,3805,5310,2860,4085,3884.38,2.77,-37005,-37452,4175,4130,4100,4055,4025,4115,4040,551,1225,500,2770,5,1,110202945,4270,-227.94,0.58,12,0.34,-17.00,6724.00,4955,20240503,-21.80,2530,20230727,53.16,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2530,53.16,20230727,1.08,N,126560,500,551 억,,1497221,N,N,0,N,00,N
|
|
20240722,130815,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,-215,5,-5.26,1387754255,357224,152.74,4090,4115,3805,5310,2860,4085,3884.83,2.78,-31725,-32172,4175,4130,4100,4055,4025,4115,4040,551,1225,500,2770,5,1,110202945,4265,-227.65,0.58,12,0.32,-17.00,6724.00,4955,20240503,-21.90,2530,20230727,52.96,4955,-21.90,20240503,2920,32.53,20240117,4955,-21.90,20240503,2530,52.96,20230727,1.08,N,126560,500,551 억,,1502501,N,N,0,N,00,N
|
|
20240722,120812,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,-240,5,-5.88,1287433595,331158,141.59,4090,4115,3805,5310,2860,4085,3887.67,2.79,-26131,-26578,4175,4130,4100,4055,4025,4115,4040,551,1225,500,2770,5,1,110202945,4237,-226.18,0.57,12,0.30,-17.00,6724.00,4955,20240503,-22.40,2530,20230727,51.98,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2530,51.98,20230727,1.08,N,126560,500,551 억,,1508095,N,N,0,N,00,N
|
|
20240722,110810,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3850,-235,5,-5.75,1150402865,295471,126.33,4090,4115,3805,5310,2860,4085,3893.45,2.81,-17369,-17816,4175,4130,4100,4055,4025,4115,4040,551,1225,500,2770,5,1,110202945,4243,-226.47,0.57,12,0.27,-17.00,6724.00,4955,20240503,-22.30,2530,20230727,52.17,4955,-22.30,20240503,2920,31.85,20240117,4955,-22.30,20240503,2530,52.17,20230727,1.08,N,126560,500,551 억,,1516857,N,N,0,N,00,N
|
|
20240722,100813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3860,-225,5,-5.51,938363405,240790,102.95,4090,4115,3805,5310,2860,4085,3897.02,2.85,6961,6514,4175,4130,4100,4055,4025,4115,4040,551,1225,500,2770,5,1,110202945,4254,-227.06,0.57,12,0.22,-17.00,6724.00,4955,20240503,-22.10,2530,20230727,52.57,4955,-22.10,20240503,2920,32.19,20240117,4955,-22.10,20240503,2530,52.57,20230727,1.08,N,126560,500,551 억,,1541187,N,N,0,N,00,N
|
|
20240722,090814,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,-15,5,-0.37,127275565,31600,13.51,4090,4115,3935,5310,2860,4085,4027.71,2.84,-2860,-2860,4175,4130,4100,4055,4025,4115,4040,551,1225,500,2770,5,1,110202945,4485,-239.41,0.61,12,0.03,-17.00,6724.00,4955,20240503,-17.86,2530,20230727,60.87,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2530,60.87,20230727,1.08,N,126560,500,551 억,,1531366,N,N,0,N,00,N
|
|
20240719,160752,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4085,-65,5,-1.57,958367770,233875,59.15,4145,4145,4070,5390,2905,4150,4097.83,2.87,-58415,-70490,4273,4211,4088,4026,3903,4242,4057,551,1240,500,2820,5,1,110202945,4502,-240.29,0.61,12,0.21,-17.00,6724.00,4955,20240503,-17.56,2530,20230727,61.46,4955,-17.56,20240503,2920,39.90,20240117,4955,-17.56,20240503,2530,61.46,20230727,1.09,N,126560,500,551 억,,1551040,N,N,0,N,00,N
|
|
20240719,150800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4090,-60,5,-1.45,884791915,215871,54.59,4145,4145,4070,5390,2905,4150,4098.71,2.88,-52475,-64593,4273,4211,4088,4026,3903,4242,4057,551,1240,500,2820,5,1,110202945,4507,-240.59,0.61,12,0.20,-17.00,6724.00,4955,20240503,-17.46,2530,20230727,61.66,4955,-17.46,20240503,2920,40.07,20240117,4955,-17.46,20240503,2530,61.66,20230727,1.09,N,126560,500,551 억,,1556980,N,N,0,N,00,N
|
|
20240719,140804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4075,-75,5,-1.81,724460570,176654,44.68,4145,4145,4070,5390,2905,4150,4101.01,2.90,-45440,-57817,4273,4211,4088,4026,3903,4242,4057,551,1240,500,2820,5,1,110202945,4491,-239.71,0.61,12,0.16,-17.00,6724.00,4955,20240503,-17.76,2530,20230727,61.07,4955,-17.76,20240503,2920,39.55,20240117,4955,-17.76,20240503,2530,61.07,20230727,1.09,N,126560,500,551 억,,1564015,N,N,0,N,00,N
|
|
20240719,130754,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,-80,5,-1.93,582107380,141775,35.86,4145,4145,4070,5390,2905,4150,4105.85,2.91,-38721,-51898,4273,4211,4088,4026,3903,4242,4057,551,1240,500,2820,5,1,110202945,4485,-239.41,0.61,12,0.13,-17.00,6724.00,4955,20240503,-17.86,2530,20230727,60.87,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2530,60.87,20230727,1.09,N,126560,500,551 억,,1570734,N,N,0,N,00,N
|
|
20240719,120754,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4110,-40,5,-0.96,468545435,114010,28.83,4145,4145,4085,5390,2905,4150,4109.69,2.93,-25983,-39160,4273,4211,4088,4026,3903,4242,4057,551,1240,500,2820,5,1,110202945,4529,-241.76,0.61,12,0.10,-17.00,6724.00,4955,20240503,-17.05,2530,20230727,62.45,4955,-17.05,20240503,2920,40.75,20240117,4955,-17.05,20240503,2530,62.45,20230727,1.09,N,126560,500,551 억,,1583472,N,N,0,N,00,N
|
|
20240719,110802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4130,-20,5,-0.48,414831740,100970,25.54,4145,4145,4085,5390,2905,4150,4108.47,2.94,-22451,-36533,4273,4211,4088,4026,3903,4242,4057,551,1240,500,2820,5,1,110202945,4551,-242.94,0.61,12,0.09,-17.00,6724.00,4955,20240503,-16.65,2530,20230727,63.24,4955,-16.65,20240503,2920,41.44,20240117,4955,-16.65,20240503,2530,63.24,20230727,1.09,N,126560,500,551 억,,1587004,N,N,0,N,00,N
|
|
20240719,100715,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4130,-20,5,-0.48,248375195,60416,15.28,4145,4145,4090,5390,2905,4150,4111.08,2.98,-210,-16692,4273,4211,4088,4026,3903,4242,4057,551,1240,500,2820,5,1,110202945,4551,-242.94,0.61,12,0.05,-17.00,6724.00,4955,20240503,-16.65,2530,20230727,63.24,4955,-16.65,20240503,2920,41.44,20240117,4955,-16.65,20240503,2530,63.24,20230727,1.09,N,126560,500,551 억,,1609245,N,N,0,N,00,N
|
|
20240719,090808,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4090,-60,5,-1.45,25886395,6310,1.60,4145,4145,4090,5390,2905,4150,4102.44,3.01,13735,-3079,4273,4211,4088,4026,3903,4242,4057,551,1240,500,2820,5,1,110202945,4507,-240.59,0.61,12,0.01,-17.00,6724.00,4955,20240503,-17.46,2530,20230727,61.66,4955,-17.46,20240503,2920,40.07,20240117,4955,-17.46,20240503,2530,61.66,20230727,1.09,N,126560,500,551 억,,1623190,N,N,0,N,00,N
|
|
20240718,160747,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,130,2,3.23,1620887170,394751,114.57,3965,4150,3965,5220,2815,4020,4105.92,2.98,54624,55123,4173,4096,3998,3921,3823,4047,3872,551,1200,500,2730,5,1,110202945,4573,-244.12,0.62,12,0.36,-17.00,6724.00,4955,20240503,-16.25,2530,20230727,64.03,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2530,64.03,20230727,1.02,N,126560,500,551 억,,1609455,N,N,0,N,00,N
|
|
20240718,150754,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4125,105,2,2.61,1458406130,355538,103.19,3965,4140,3965,5220,2815,4020,4101.97,2.97,49387,49859,4173,4096,3998,3921,3823,4047,3872,551,1200,500,2730,5,1,110202945,4546,-242.65,0.61,12,0.32,-17.00,6724.00,4955,20240503,-16.75,2530,20230727,63.04,4955,-16.75,20240503,2920,41.27,20240117,4955,-16.75,20240503,2530,63.04,20230727,1.02,N,126560,500,551 억,,1604218,N,N,0,N,00,N
|
|
20240718,140749,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4095,75,2,1.87,1128198930,275266,79.89,3965,4140,3965,5220,2815,4020,4098.58,2.96,43953,44376,4173,4096,3998,3921,3823,4047,3872,551,1200,500,2730,5,1,110202945,4513,-240.88,0.61,12,0.25,-17.00,6724.00,4955,20240503,-17.36,2530,20230727,61.86,4955,-17.36,20240503,2920,40.24,20240117,4955,-17.36,20240503,2530,61.86,20230727,1.02,N,126560,500,551 억,,1598784,N,N,0,N,00,N
|
|
20240718,130750,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4115,95,2,2.36,1010039930,246463,71.53,3965,4140,3965,5220,2815,4020,4098.14,2.97,47305,47752,4173,4096,3998,3921,3823,4047,3872,551,1200,500,2730,5,1,110202945,4535,-242.06,0.61,12,0.22,-17.00,6724.00,4955,20240503,-16.95,2530,20230727,62.65,4955,-16.95,20240503,2920,40.92,20240117,4955,-16.95,20240503,2530,62.65,20230727,1.02,N,126560,500,551 억,,1602136,N,N,0,N,00,N
|
|
20240718,120751,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4105,85,2,2.11,880737955,215069,62.42,3965,4140,3965,5220,2815,4020,4095.14,2.96,41593,41324,4173,4096,3998,3921,3823,4047,3872,551,1200,500,2730,5,1,110202945,4524,-241.47,0.61,12,0.20,-17.00,6724.00,4955,20240503,-17.15,2530,20230727,62.25,4955,-17.15,20240503,2920,40.58,20240117,4955,-17.15,20240503,2530,62.25,20230727,1.02,N,126560,500,551 억,,1596424,N,N,0,N,00,N
|
|
20240718,110755,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4110,90,2,2.24,749832885,183212,53.17,3965,4140,3965,5220,2815,4020,4092.71,2.94,34221,32670,4173,4096,3998,3921,3823,4047,3872,551,1200,500,2730,5,1,110202945,4529,-241.76,0.61,12,0.17,-17.00,6724.00,4955,20240503,-17.05,2530,20230727,62.45,4955,-17.05,20240503,2920,40.75,20240117,4955,-17.05,20240503,2530,62.45,20230727,1.02,N,126560,500,551 억,,1589052,N,N,0,N,00,N
|
|
20240718,100757,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4105,85,2,2.11,446871660,109553,31.80,3965,4120,3965,5220,2815,4020,4079.05,2.92,19434,19434,4173,4096,3998,3921,3823,4047,3872,551,1200,500,2730,5,1,110202945,4524,-241.47,0.61,12,0.10,-17.00,6724.00,4955,20240503,-17.15,2530,20230727,62.25,4955,-17.15,20240503,2920,40.58,20240117,4955,-17.15,20240503,2530,62.25,20230727,1.02,N,126560,500,551 억,,1574265,N,N,0,N,00,N
|
|
20240718,090757,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,-15,5,-0.37,3772655,947,0.27,3965,4005,3965,5220,2815,4020,3983.76,2.88,-7,-7,4173,4096,3998,3921,3823,4047,3872,551,1200,500,2730,5,1,110202945,4414,-235.59,0.60,12,0.00,-17.00,6724.00,4955,20240503,-19.17,2530,20230727,58.30,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2530,58.30,20230727,1.02,N,126560,500,551 억,,1554824,N,N,0,N,00,N
|
|
20240717,160829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4020,-5,5,-0.12,1374687360,344425,70.31,4075,4075,3900,5230,2820,4025,3991.25,2.88,-36147,-36439,4168,4096,3998,3926,3828,4132,3962,551,1205,500,2730,5,1,110202945,4430,-236.47,0.60,12,0.31,-17.00,6724.00,4955,20240503,-18.87,2530,20230727,58.89,4955,-18.87,20240503,2920,37.67,20240117,4955,-18.87,20240503,2530,58.89,20230727,0.99,N,126560,500,551 억,,1554831,N,N,19,N,00,N
|
|
20240717,150833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3980,-45,5,-1.12,1278933330,320522,65.43,4075,4075,3900,5230,2820,4025,3990.16,2.89,-28674,-29039,4168,4096,3998,3926,3828,4132,3962,551,1205,500,2730,5,1,110202945,4386,-234.12,0.59,12,0.29,-17.00,6724.00,4955,20240503,-19.68,2530,20230727,57.31,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2530,57.31,20230727,0.99,N,126560,500,551 억,,1562304,N,N,19,N,00,N
|
|
20240717,140830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,-20,5,-0.50,1114309735,279401,57.03,4075,4075,3900,5230,2820,4025,3988.21,2.92,-15772,-16138,4168,4096,3998,3926,3828,4132,3962,551,1205,500,2730,5,1,110202945,4414,-235.59,0.60,12,0.25,-17.00,6724.00,4955,20240503,-19.17,2530,20230727,58.30,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2530,58.30,20230727,0.99,N,126560,500,551 억,,1575206,N,N,19,N,00,N
|
|
20240717,130829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3990,-35,5,-0.87,990685810,248529,50.73,4075,4075,3900,5230,2820,4025,3986.20,2.94,-3535,-5000,4168,4096,3998,3926,3828,4132,3962,551,1205,500,2730,5,1,110202945,4397,-234.71,0.59,12,0.23,-17.00,6724.00,4955,20240503,-19.48,2530,20230727,57.71,4955,-19.48,20240503,2920,36.64,20240117,4955,-19.48,20240503,2530,57.71,20230727,0.99,N,126560,500,551 억,,1587443,N,N,19,N,00,N
|
|
20240717,120830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4030,5,2,0.12,386777265,96047,19.61,4075,4075,3995,5230,2820,4025,4026.96,2.90,-22653,-23179,4168,4096,3998,3926,3828,4132,3962,551,1205,500,2730,5,1,110202945,4441,-237.06,0.60,12,0.09,-17.00,6724.00,4955,20240503,-18.67,2530,20230727,59.29,4955,-18.67,20240503,2920,38.01,20240117,4955,-18.67,20240503,2530,59.29,20230727,0.99,N,126560,500,551 억,,1568325,N,N,19,N,00,N
|
|
20240717,110830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4030,5,2,0.12,367069725,91162,18.61,4075,4075,3995,5230,2820,4025,4026.57,2.91,-21563,-22089,4168,4096,3998,3926,3828,4132,3962,551,1205,500,2730,5,1,110202945,4441,-237.06,0.60,12,0.08,-17.00,6724.00,4955,20240503,-18.67,2530,20230727,59.29,4955,-18.67,20240503,2920,38.01,20240117,4955,-18.67,20240503,2530,59.29,20230727,0.99,N,126560,500,551 억,,1569415,N,N,19,N,00,N
|
|
20240717,100829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4045,20,2,0.50,249284385,61970,12.65,4075,4075,3995,5230,2820,4025,4022.66,2.90,-23269,-23795,4168,4096,3998,3926,3828,4132,3962,551,1205,500,2730,5,1,110202945,4458,-237.94,0.60,12,0.06,-17.00,6724.00,4955,20240503,-18.37,2530,20230727,59.88,4955,-18.37,20240503,2920,38.53,20240117,4955,-18.37,20240503,2530,59.88,20230727,0.99,N,126560,500,551 억,,1567709,N,N,19,N,00,N
|
|
20240717,090652,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4025,0,3,0.00,16406960,4083,0.83,4075,4075,3995,5230,2820,4025,4018.36,2.94,-1006,-1182,4168,4096,3998,3926,3828,4132,3962,551,1205,500,2730,5,1,110202945,4436,-236.76,0.60,12,0.00,-17.00,6724.00,4955,20240503,-18.77,2530,20230727,59.09,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2530,59.09,20230727,0.99,N,126560,500,551 억,,1589972,N,N,19,N,00,N
|
|
20240716,160831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4025,120,2,3.07,1945020485,487025,113.28,3945,4070,3900,5070,2735,3905,3993.67,2.94,44640,45198,4025,3965,3855,3795,3685,3995,3825,551,1165,500,2650,5,1,110202945,4436,-236.76,0.60,12,0.44,-17.00,6724.00,4955,20240503,-18.77,2530,20230727,59.09,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2530,59.09,20230727,0.95,N,126560,500,551 억,,1589757,N,N,19,N,00,N
|
|
20240716,150840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4055,150,2,3.84,1810064650,453541,105.49,3945,4070,3900,5070,2735,3905,3990.96,2.94,41272,40912,4025,3965,3855,3795,3685,3995,3825,551,1165,500,2650,5,1,110202945,4469,-238.53,0.60,12,0.41,-17.00,6724.00,4955,20240503,-18.16,2530,20230727,60.28,4955,-18.16,20240503,2920,38.87,20240117,4955,-18.16,20240503,2530,60.28,20230727,0.95,N,126560,500,551 억,,1586389,N,N,41,N,00,N
|
|
20240716,140837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4045,140,2,3.59,1484744090,373343,86.84,3945,4050,3900,5070,2735,3905,3976.89,2.92,33576,32452,4025,3965,3855,3795,3685,3995,3825,551,1165,500,2650,5,1,110202945,4458,-237.94,0.60,12,0.34,-17.00,6724.00,4955,20240503,-18.37,2530,20230727,59.88,4955,-18.37,20240503,2920,38.53,20240117,4955,-18.37,20240503,2530,59.88,20230727,0.95,N,126560,500,551 억,,1578693,N,N,41,N,00,N
|
|
20240716,130837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3980,75,2,1.92,1135158090,286196,66.57,3945,4010,3900,5070,2735,3905,3966.37,2.90,19185,18612,4025,3965,3855,3795,3685,3995,3825,551,1165,500,2650,5,1,110202945,4386,-234.12,0.59,12,0.26,-17.00,6724.00,4955,20240503,-19.68,2530,20230727,57.31,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2530,57.31,20230727,0.95,N,126560,500,551 억,,1564302,N,N,41,N,00,N
|
|
20240716,120835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3965,60,2,1.54,1061787160,267698,62.27,3945,4010,3900,5070,2735,3905,3966.36,2.90,22067,21615,4025,3965,3855,3795,3685,3995,3825,551,1165,500,2650,5,1,110202945,4370,-233.24,0.59,12,0.24,-17.00,6724.00,4955,20240503,-19.98,2530,20230727,56.72,4955,-19.98,20240503,2920,35.79,20240117,4955,-19.98,20240503,2530,56.72,20230727,0.95,N,126560,500,551 억,,1567184,N,N,41,N,00,N
|
|
20240716,110835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3965,60,2,1.54,665998625,167605,38.99,3945,4010,3900,5070,2735,3905,3973.62,2.86,1060,600,4025,3965,3855,3795,3685,3995,3825,551,1165,500,2650,5,1,110202945,4370,-233.24,0.59,12,0.15,-17.00,6724.00,4955,20240503,-19.98,2530,20230727,56.72,4955,-19.98,20240503,2920,35.79,20240117,4955,-19.98,20240503,2530,56.72,20230727,0.95,N,126560,500,551 억,,1546177,N,N,41,N,00,N
|
|
20240716,100837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3950,45,2,1.15,526424035,132299,30.77,3945,4010,3900,5070,2735,3905,3979.05,2.85,-3628,-3251,4025,3965,3855,3795,3685,3995,3825,551,1165,500,2650,5,1,110202945,4353,-232.35,0.59,12,0.12,-17.00,6724.00,4955,20240503,-20.28,2530,20230727,56.13,4955,-20.28,20240503,2920,35.27,20240117,4955,-20.28,20240503,2530,56.13,20230727,0.95,N,126560,500,551 억,,1541489,N,N,41,N,00,N
|
|
20240716,090834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3965,60,2,1.54,47829350,12141,2.82,3945,3965,3900,5070,2735,3905,3939.49,2.87,5677,4992,4025,3965,3855,3795,3685,3995,3825,551,1165,500,2650,5,1,110202945,4370,-233.24,0.59,12,0.01,-17.00,6724.00,4955,20240503,-19.98,2530,20230727,56.72,4955,-19.98,20240503,2920,35.79,20240117,4955,-19.98,20240503,2530,56.72,20230727,0.95,N,126560,500,551 억,,1550794,N,N,41,N,00,N
|
|
20240715,160822,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,135,2,3.58,1647229975,427599,258.40,3780,3915,3745,4900,2640,3770,3851.90,2.86,32165,32919,3926,3847,3716,3637,3506,3887,3677,551,1130,500,2560,5,1,110202945,4303,-229.71,0.58,12,0.39,-17.00,6724.00,4955,20240503,-21.19,2530,20230727,54.35,4955,-21.19,20240503,2920,33.73,20240117,4955,-21.19,20240503,2530,54.35,20230727,0.97,N,126560,500,551 억,,1545117,N,N,41,N,00,N
|
|
20240715,150828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,135,2,3.58,1477901230,384228,232.19,3780,3905,3745,4900,2640,3770,3846.42,2.85,27802,28599,3926,3847,3716,3637,3506,3887,3677,551,1130,500,2560,5,1,110202945,4303,-229.71,0.58,12,0.35,-17.00,6724.00,4955,20240503,-21.19,2530,20230727,54.35,4955,-21.19,20240503,2920,33.73,20240117,4955,-21.19,20240503,2530,54.35,20230727,0.97,N,126560,500,551 억,,1540754,N,N,363,N,00,N
|
|
20240715,140826,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3865,95,2,2.52,1269709075,330725,199.86,3780,3890,3745,4900,2640,3770,3839.17,2.86,31732,32469,3926,3847,3716,3637,3506,3887,3677,551,1130,500,2560,5,1,110202945,4259,-227.35,0.57,12,0.30,-17.00,6724.00,4955,20240503,-22.00,2530,20230727,52.77,4955,-22.00,20240503,2920,32.36,20240117,4955,-22.00,20240503,2530,52.77,20230727,0.97,N,126560,500,551 억,,1544684,N,N,363,N,00,N
|
|
20240715,130827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,105,2,2.79,950933260,248238,150.01,3780,3890,3745,4900,2640,3770,3830.73,2.85,25680,26220,3926,3847,3716,3637,3506,3887,3677,551,1130,500,2560,5,1,110202945,4270,-227.94,0.58,12,0.23,-17.00,6724.00,4955,20240503,-21.80,2530,20230727,53.16,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2530,53.16,20230727,0.97,N,126560,500,551 억,,1538632,N,N,363,N,00,N
|
|
20240715,120826,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3855,85,2,2.25,778855860,203799,123.16,3780,3890,3745,4900,2640,3770,3821.69,2.81,6958,7056,3926,3847,3716,3637,3506,3887,3677,551,1130,500,2560,5,1,110202945,4248,-226.76,0.57,12,0.18,-17.00,6724.00,4955,20240503,-22.20,2530,20230727,52.37,4955,-22.20,20240503,2920,32.02,20240117,4955,-22.20,20240503,2530,52.37,20230727,0.97,N,126560,500,551 억,,1519910,N,N,363,N,00,N
|
|
20240715,110826,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3855,85,2,2.25,730363350,191208,115.55,3780,3890,3745,4900,2640,3770,3819.73,2.82,10200,10382,3926,3847,3716,3637,3506,3887,3677,551,1130,500,2560,5,1,110202945,4248,-226.76,0.57,12,0.17,-17.00,6724.00,4955,20240503,-22.20,2530,20230727,52.37,4955,-22.20,20240503,2920,32.02,20240117,4955,-22.20,20240503,2530,52.37,20230727,0.97,N,126560,500,551 억,,1523152,N,N,363,N,00,N
|
|
20240715,100826,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3840,70,2,1.86,544368050,142851,86.33,3780,3845,3745,4900,2640,3770,3810.74,2.80,-3301,-3187,3926,3847,3716,3637,3506,3887,3677,551,1130,500,2560,5,1,110202945,4232,-225.88,0.57,12,0.13,-17.00,6724.00,4955,20240503,-22.50,2530,20230727,51.78,4955,-22.50,20240503,2920,31.51,20240117,4955,-22.50,20240503,2530,51.78,20230727,0.97,N,126560,500,551 억,,1509651,N,N,363,N,00,N
|
|
20240715,090827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3765,-5,5,-0.13,68832765,18310,11.06,3780,3780,3745,4900,2640,3770,3759.30,2.79,-3906,-3923,3926,3847,3716,3637,3506,3887,3677,551,1130,500,2560,5,1,110202945,4149,-221.47,0.56,12,0.02,-17.00,6724.00,4955,20240503,-24.02,2530,20230727,48.81,4955,-24.02,20240503,2920,28.94,20240117,4955,-24.02,20240503,2530,48.81,20230727,0.97,N,126560,500,551 억,,1509046,N,N,363,N,00,N
|
|
20240712,160819,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3770,95,2,2.59,616280905,165398,135.06,3675,3795,3585,4775,2575,3675,3726.05,2.80,30002,33149,3728,3701,3678,3651,3628,3690,3640,551,1100,500,2490,5,1,110202945,4155,-221.76,0.56,12,0.15,-17.00,6724.00,4955,20240503,-23.92,2530,20230727,49.01,4955,-23.92,20240503,2920,29.11,20240117,4955,-23.92,20240503,2530,49.01,20230727,0.97,N,126560,500,551 억,,1512952,N,N,363,N,00,N
|
|
20240712,150826,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3775,100,2,2.72,581924510,156276,127.61,3675,3795,3585,4775,2575,3675,3723.70,2.80,30416,32252,3728,3701,3678,3651,3628,3690,3640,551,1100,500,2490,5,1,110202945,4160,-222.06,0.56,12,0.14,-17.00,6724.00,4955,20240503,-23.81,2530,20230727,49.21,4955,-23.81,20240503,2920,29.28,20240117,4955,-23.81,20240503,2530,49.21,20230727,0.97,N,126560,500,551 억,,1513366,N,N,168,N,00,N
|
|
20240712,140828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3760,85,2,2.31,502666315,135213,110.41,3675,3795,3585,4775,2575,3675,3717.59,2.80,30086,30384,3728,3701,3678,3651,3628,3690,3640,551,1100,500,2490,5,1,110202945,4144,-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,-24.12,20240503,2530,48.62,20230727,0.97,N,126560,500,551 억,,1513036,N,N,168,N,00,N
|
|
20240712,130822,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3765,90,2,2.45,459649415,123758,101.06,3675,3795,3585,4775,2575,3675,3714.10,2.81,33212,33550,3728,3701,3678,3651,3628,3690,3640,551,1100,500,2490,5,1,110202945,4149,-221.47,0.56,12,0.11,-17.00,6724.00,4955,20240503,-24.02,2530,20230727,48.81,4955,-24.02,20240503,2920,28.94,20240117,4955,-24.02,20240503,2530,48.81,20230727,0.97,N,126560,500,551 억,,1516162,N,N,168,N,00,N
|
|
20240712,120824,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3695,20,2,0.54,194575070,53028,43.30,3675,3700,3585,4775,2575,3675,3669.29,2.76,8270,8161,3728,3701,3678,3651,3628,3690,3640,551,1100,500,2490,5,1,110202945,4072,-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,-25.43,20240503,2530,46.05,20230727,0.97,N,126560,500,551 억,,1491220,N,N,168,N,00,N
|
|
20240712,110821,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3685,10,2,0.27,114731230,31349,25.60,3675,3685,3585,4775,2575,3675,3659.81,2.76,7677,7703,3728,3701,3678,3651,3628,3690,3640,551,1100,500,2490,5,1,110202945,4061,-216.76,0.55,12,0.03,-17.00,6724.00,4955,20240503,-25.63,2530,20230727,45.65,4955,-25.63,20240503,2920,26.20,20240117,4955,-25.63,20240503,2530,45.65,20230727,0.97,N,126560,500,551 억,,1490627,N,N,168,N,00,N
|
|
20240712,100824,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3680,5,2,0.14,63635930,17435,14.24,3675,3680,3585,4775,2575,3675,3649.90,2.76,4812,4838,3728,3701,3678,3651,3628,3690,3640,551,1100,500,2490,5,1,110202945,4055,-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,-25.73,20240503,2530,45.45,20230727,0.97,N,126560,500,551 억,,1487762,N,N,168,N,00,N
|
|
20240712,090820,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-10,5,-0.27,45111670,12391,10.12,3675,3675,3585,4775,2575,3675,3640.68,2.76,5212,5227,3728,3701,3678,3651,3628,3690,3640,551,1100,500,2490,5,1,110202945,4039,-215.59,0.55,12,0.01,-17.00,6724.00,4955,20240503,-26.03,2530,20230727,44.86,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2530,44.86,20230727,0.97,N,126560,500,551 억,,1488162,N,N,168,N,00,N
|
|
20240711,160816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3675,-35,5,-0.94,444117105,120885,170.39,3695,3705,3655,4820,2600,3710,3673.88,2.75,-24145,-39865,3760,3735,3695,3670,3630,3747,3682,551,1110,500,2520,5,1,110202945,4050,-216.18,0.55,12,0.11,-17.00,6724.00,4955,20240503,-25.83,2530,20230727,45.26,4955,-25.83,20240503,2920,25.86,20240117,4955,-25.83,20240503,2530,45.26,20230727,0.97,N,126560,500,551 억,,1482950,N,N,168,N,00,N
|
|
20240711,150823,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3675,-35,5,-0.94,408891790,111300,156.88,3695,3705,3655,4820,2600,3710,3673.78,2.75,-21794,-37177,3760,3735,3695,3670,3630,3747,3682,551,1110,500,2520,5,1,110202945,4050,-216.18,0.55,12,0.10,-17.00,6724.00,4955,20240503,-25.83,2530,20230727,45.26,4955,-25.83,20240503,2920,25.86,20240117,4955,-25.83,20240503,2530,45.26,20230727,0.97,N,126560,500,551 억,,1485301,N,N,73,N,00,N
|
|
20240711,140822,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3685,-25,5,-0.67,231829535,63054,88.88,3695,3705,3655,4820,2600,3710,3676.68,2.78,-7533,-5832,3760,3735,3695,3670,3630,3747,3682,551,1110,500,2520,5,1,110202945,4061,-216.76,0.55,12,0.06,-17.00,6724.00,4955,20240503,-25.63,2530,20230727,45.65,4955,-25.63,20240503,2920,26.20,20240117,4955,-25.63,20240503,2530,45.65,20230727,0.97,N,126560,500,551 억,,1499562,N,N,73,N,00,N
|
|
20240711,130821,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3685,-25,5,-0.67,190624695,51863,73.10,3695,3705,3655,4820,2600,3710,3675.54,2.78,-5347,-2229,3760,3735,3695,3670,3630,3747,3682,551,1110,500,2520,5,1,110202945,4061,-216.76,0.55,12,0.05,-17.00,6724.00,4955,20240503,-25.63,2530,20230727,45.65,4955,-25.63,20240503,2920,26.20,20240117,4955,-25.63,20240503,2530,45.65,20230727,0.97,N,126560,500,551 억,,1501748,N,N,73,N,00,N
|
|
20240711,120820,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3680,-30,5,-0.81,172192545,46865,66.06,3695,3700,3655,4820,2600,3710,3674.22,2.79,-2729,-595,3760,3735,3695,3670,3630,3747,3682,551,1110,500,2520,5,1,110202945,4055,-216.47,0.55,12,0.04,-17.00,6724.00,4955,20240503,-25.73,2530,20230727,45.45,4955,-25.73,20240503,2920,26.03,20240117,4955,-25.73,20240503,2530,45.45,20230727,0.97,N,126560,500,551 억,,1504366,N,N,73,N,00,N
|
|
20240711,110818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3685,-25,5,-0.67,159139825,43320,61.06,3695,3700,3655,4820,2600,3710,3673.59,2.79,-1707,-231,3760,3735,3695,3670,3630,3747,3682,551,1110,500,2520,5,1,110202945,4061,-216.76,0.55,12,0.04,-17.00,6724.00,4955,20240503,-25.63,2530,20230727,45.65,4955,-25.63,20240503,2920,26.20,20240117,4955,-25.63,20240503,2530,45.65,20230727,0.97,N,126560,500,551 억,,1505388,N,N,73,N,00,N
|
|
20240711,100819,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3700,-10,5,-0.27,129075965,35156,49.55,3695,3700,3655,4820,2600,3710,3671.52,2.79,475,1602,3760,3735,3695,3670,3630,3747,3682,551,1110,500,2520,5,1,110202945,4078,-217.65,0.55,12,0.03,-17.00,6724.00,4955,20240503,-25.33,2530,20230727,46.25,4955,-25.33,20240503,2920,26.71,20240117,4955,-25.33,20240503,2530,46.25,20230727,0.97,N,126560,500,551 억,,1507570,N,N,73,N,00,N
|
|
20240711,090817,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-45,5,-1.21,53264505,14537,20.49,3695,3695,3660,4820,2600,3710,3664.06,2.80,4612,4612,3760,3735,3695,3670,3630,3747,3682,551,1110,500,2520,5,1,110202945,4039,-215.59,0.55,12,0.01,-17.00,6724.00,4955,20240503,-26.03,2530,20230727,44.86,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2530,44.86,20230727,0.97,N,126560,500,551 억,,1511707,N,N,73,N,00,N
|
|
20240710,160815,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3710,35,2,0.95,260713975,70644,68.94,3685,3720,3655,4775,2575,3675,3690.53,2.79,8963,8938,3728,3701,3663,3636,3598,3715,3650,551,1100,500,2490,5,1,110202945,4089,-218.24,0.55,12,0.06,-17.00,6724.00,4955,20240503,-25.13,2530,20230727,46.64,4955,-25.13,20240503,2920,27.05,20240117,4955,-25.13,20240503,2530,46.64,20230727,0.98,N,126560,500,551 억,,1507095,N,N,73,N,00,N
|
|
20240710,150817,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3700,25,2,0.68,236468030,64090,62.54,3685,3720,3655,4775,2575,3675,3689.62,2.79,5979,5505,3728,3701,3663,3636,3598,3715,3650,551,1100,500,2490,5,1,110202945,4078,-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,-25.33,20240503,2530,46.25,20230727,0.98,N,126560,500,551 억,,1504111,N,N,53,N,00,N
|
|
20240710,140816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3690,15,2,0.41,187720720,50883,49.65,3685,3720,3655,4775,2575,3675,3689.26,2.78,508,124,3728,3701,3663,3636,3598,3715,3650,551,1100,500,2490,5,1,110202945,4066,-217.06,0.55,12,0.05,-17.00,6724.00,4955,20240503,-25.53,2530,20230727,45.85,4955,-25.53,20240503,2920,26.37,20240117,4955,-25.53,20240503,2530,45.85,20230727,0.98,N,126560,500,551 억,,1498640,N,N,53,N,00,N
|
|
20240710,130816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3690,15,2,0.41,179893870,48764,47.59,3685,3720,3655,4775,2575,3675,3689.07,2.77,-645,-765,3728,3701,3663,3636,3598,3715,3650,551,1100,500,2490,5,1,110202945,4066,-217.06,0.55,12,0.04,-17.00,6724.00,4955,20240503,-25.53,2530,20230727,45.85,4955,-25.53,20240503,2920,26.37,20240117,4955,-25.53,20240503,2530,45.85,20230727,0.98,N,126560,500,551 억,,1497487,N,N,53,N,00,N
|
|
20240710,120815,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3700,25,2,0.68,154426100,41875,40.86,3685,3720,3655,4775,2575,3675,3687.79,2.77,-2316,-2331,3728,3701,3663,3636,3598,3715,3650,551,1100,500,2490,5,1,110202945,4078,-217.65,0.55,12,0.04,-17.00,6724.00,4955,20240503,-25.33,2530,20230727,46.25,4955,-25.33,20240503,2920,26.71,20240117,4955,-25.33,20240503,2530,46.25,20230727,0.98,N,126560,500,551 억,,1495816,N,N,53,N,00,N
|
|
20240710,110816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3690,15,2,0.41,102036970,27759,27.09,3685,3700,3655,4775,2575,3675,3675.82,2.77,-2869,-3228,3728,3701,3663,3636,3598,3715,3650,551,1100,500,2490,5,1,110202945,4066,-217.06,0.55,12,0.03,-17.00,6724.00,4955,20240503,-25.53,2530,20230727,45.85,4955,-25.53,20240503,2920,26.37,20240117,4955,-25.53,20240503,2530,45.85,20230727,0.98,N,126560,500,551 억,,1495263,N,N,53,N,00,N
|
|
20240710,100812,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3670,-5,5,-0.14,33736285,9192,8.97,3685,3685,3655,4775,2575,3675,3670.18,2.77,-3276,-3249,3728,3701,3663,3636,3598,3715,3650,551,1100,500,2490,5,1,110202945,4044,-215.88,0.55,12,0.01,-17.00,6724.00,4955,20240503,-25.93,2530,20230727,45.06,4955,-25.93,20240503,2920,25.68,20240117,4955,-25.93,20240503,2530,45.06,20230727,0.98,N,126560,500,551 억,,1494856,N,N,53,N,00,N
|
|
20240710,090817,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3675,0,3,0.00,5628330,1532,1.49,3685,3685,3655,4775,2575,3675,3673.84,2.77,-1005,-1005,3728,3701,3663,3636,3598,3715,3650,551,1100,500,2490,5,1,110202945,4050,-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,-25.83,20240503,2530,45.26,20230727,0.98,N,126560,500,551 억,,1497127,N,N,53,N,00,N
|
|
20240709,160812,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3675,45,2,1.24,375078255,102462,156.50,3635,3690,3625,4715,2545,3630,3660.64,2.77,10010,9608,3690,3660,3605,3575,3520,3675,3590,551,1085,500,2460,5,1,110202945,4050,-216.18,0.55,12,0.09,-17.00,6724.00,4955,20240503,-25.83,2530,20230727,45.26,4955,-25.83,20240503,2920,25.86,20240117,4955,-25.83,20240503,2530,45.26,20230727,0.98,N,126560,500,551 억,,1498132,N,N,53,N,00,N
|
|
20240709,150815,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3655,25,2,0.69,354006280,96723,147.74,3635,3690,3625,4715,2545,3630,3660.00,2.78,11136,10759,3690,3660,3605,3575,3520,3675,3590,551,1085,500,2460,5,1,110202945,4028,-215.00,0.54,12,0.09,-17.00,6724.00,4955,20240503,-26.24,2530,20230727,44.47,4955,-26.24,20240503,2920,25.17,20240117,4955,-26.24,20240503,2530,44.47,20230727,0.98,N,126560,500,551 억,,1499258,N,N,159,N,00,N
|
|
20240709,140816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3655,25,2,0.69,286274525,78160,119.38,3635,3690,3625,4715,2545,3630,3662.67,2.77,7860,7541,3690,3660,3605,3575,3520,3675,3590,551,1085,500,2460,5,1,110202945,4028,-215.00,0.54,12,0.07,-17.00,6724.00,4955,20240503,-26.24,2530,20230727,44.47,4955,-26.24,20240503,2920,25.17,20240117,4955,-26.24,20240503,2530,44.47,20230727,0.98,N,126560,500,551 억,,1495982,N,N,159,N,00,N
|
|
20240709,130818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3660,30,2,0.83,198710615,54243,82.85,3635,3690,3625,4715,2545,3630,3663.34,2.77,5974,5805,3690,3660,3605,3575,3520,3675,3590,551,1085,500,2460,5,1,110202945,4033,-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,-26.14,20240503,2530,44.66,20230727,0.98,N,126560,500,551 억,,1494096,N,N,159,N,00,N
|
|
20240709,120819,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3655,25,2,0.69,187122340,51074,78.01,3635,3690,3625,4715,2545,3630,3663.75,2.77,5944,5861,3690,3660,3605,3575,3520,3675,3590,551,1085,500,2460,5,1,110202945,4028,-215.00,0.54,12,0.05,-17.00,6724.00,4955,20240503,-26.24,2530,20230727,44.47,4955,-26.24,20240503,2920,25.17,20240117,4955,-26.24,20240503,2530,44.47,20230727,0.98,N,126560,500,551 억,,1494066,N,N,159,N,00,N
|
|
20240709,110820,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3660,30,2,0.83,159778335,43593,66.59,3635,3690,3625,4715,2545,3630,3665.23,2.77,5944,5948,3690,3660,3605,3575,3520,3675,3590,551,1085,500,2460,5,1,110202945,4033,-215.29,0.54,12,0.04,-17.00,6724.00,4955,20240503,-26.14,2530,20230727,44.66,4955,-26.14,20240503,2920,25.34,20240117,4955,-26.14,20240503,2530,44.66,20230727,0.98,N,126560,500,551 억,,1494066,N,N,159,N,00,N
|
|
20240709,100816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3680,50,2,1.38,122818145,33523,51.20,3635,3690,3625,4715,2545,3630,3663.70,2.78,10399,10326,3690,3660,3605,3575,3520,3675,3590,551,1085,500,2460,5,1,110202945,4055,-216.47,0.55,12,0.03,-17.00,6724.00,4955,20240503,-25.73,2530,20230727,45.45,4955,-25.73,20240503,2920,26.03,20240117,4955,-25.73,20240503,2530,45.45,20230727,0.98,N,126560,500,551 억,,1498521,N,N,159,N,00,N
|
|
20240709,090814,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3625,-5,5,-0.14,1371345,378,0.58,3635,3635,3625,4715,2545,3630,3627.90,2.76,262,4,3690,3660,3605,3575,3520,3675,3590,551,1085,500,2460,5,1,110202945,3995,-213.24,0.54,12,0.00,-17.00,6724.00,4955,20240503,-26.84,2530,20230727,43.28,4955,-26.84,20240503,2920,24.14,20240117,4955,-26.84,20240503,2530,43.28,20230727,0.98,N,126560,500,551 억,,1488384,N,N,159,N,00,N
|
|
20240708,160809,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3630,10,2,0.28,236259615,65465,65.16,3595,3635,3550,4705,2535,3620,3608.94,2.76,16950,16731,3670,3645,3605,3580,3540,3625,3560,551,1085,500,2460,5,1,110202945,4000,-213.53,0.54,12,0.06,-17.00,6724.00,4955,20240503,-26.74,2530,20230727,43.48,4955,-26.74,20240503,2920,24.32,20240117,4955,-26.74,20240503,2530,43.48,20230727,0.98,N,126560,500,551 억,,1488122,N,N,159,N,00,N
|
|
20240708,150811,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3610,-10,5,-0.28,194459320,53901,53.65,3595,3635,3550,4705,2535,3620,3607.71,2.75,11261,11115,3670,3645,3605,3580,3540,3625,3560,551,1085,500,2460,5,1,110202945,3978,-212.35,0.54,12,0.05,-17.00,6724.00,4955,20240503,-27.14,2530,20230727,42.69,4955,-27.14,20240503,2920,23.63,20240117,4955,-27.14,20240503,2530,42.69,20230727,0.98,N,126560,500,551 억,,1482433,N,N,327,N,00,N
|
|
20240708,140813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3610,-10,5,-0.28,157035630,43556,43.35,3595,3635,3550,4705,2535,3620,3605.37,2.75,11698,11308,3670,3645,3605,3580,3540,3625,3560,551,1085,500,2460,5,1,110202945,3978,-212.35,0.54,12,0.04,-17.00,6724.00,4955,20240503,-27.14,2530,20230727,42.69,4955,-27.14,20240503,2920,23.63,20240117,4955,-27.14,20240503,2530,42.69,20230727,0.98,N,126560,500,551 억,,1482870,N,N,327,N,00,N
|
|
20240708,130809,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3605,-15,5,-0.41,132575665,36782,36.61,3595,3635,3550,4705,2535,3620,3604.36,2.74,10060,9848,3670,3645,3605,3580,3540,3625,3560,551,1085,500,2460,5,1,110202945,3973,-212.06,0.54,12,0.03,-17.00,6724.00,4955,20240503,-27.25,2530,20230727,42.49,4955,-27.25,20240503,2920,23.46,20240117,4955,-27.25,20240503,2530,42.49,20230727,0.98,N,126560,500,551 억,,1481232,N,N,327,N,00,N
|
|
20240708,120811,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3600,-20,5,-0.55,115829815,32152,32.00,3595,3635,3550,4705,2535,3620,3602.57,2.74,9259,8884,3670,3645,3605,3580,3540,3625,3560,551,1085,500,2460,5,1,110202945,3967,-211.76,0.54,12,0.03,-17.00,6724.00,4955,20240503,-27.35,2530,20230727,42.29,4955,-27.35,20240503,2920,23.29,20240117,4955,-27.35,20240503,2530,42.29,20230727,0.98,N,126560,500,551 억,,1480431,N,N,327,N,00,N
|
|
20240708,110809,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3605,-15,5,-0.41,108680590,30169,30.03,3595,3635,3550,4705,2535,3620,3602.39,2.74,9210,8787,3670,3645,3605,3580,3540,3625,3560,551,1085,500,2460,5,1,110202945,3973,-212.06,0.54,12,0.03,-17.00,6724.00,4955,20240503,-27.25,2530,20230727,42.49,4955,-27.25,20240503,2920,23.46,20240117,4955,-27.25,20240503,2530,42.49,20230727,0.98,N,126560,500,551 억,,1480382,N,N,327,N,00,N
|
|
20240708,100809,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3600,-20,5,-0.55,74173445,20613,20.52,3595,3620,3550,4705,2535,3620,3598.38,2.74,5713,5634,3670,3645,3605,3580,3540,3625,3560,551,1085,500,2460,5,1,110202945,3967,-211.76,0.54,12,0.02,-17.00,6724.00,4955,20240503,-27.35,2530,20230727,42.29,4955,-27.35,20240503,2920,23.29,20240117,4955,-27.35,20240503,2530,42.29,20230727,0.98,N,126560,500,551 억,,1476885,N,N,327,N,00,N
|
|
20240708,090809,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3605,-15,5,-0.41,32572275,9079,9.04,3595,3620,3550,4705,2535,3620,3587.65,2.73,5664,4847,3670,3645,3605,3580,3540,3625,3560,551,1085,500,2460,5,1,110202945,3973,-212.06,0.54,12,0.01,-17.00,6724.00,4955,20240503,-27.25,2530,20230727,42.49,4955,-27.25,20240503,2920,23.46,20240117,4955,-27.25,20240503,2530,42.49,20230727,0.98,N,126560,500,551 억,,1476836,N,N,327,N,00,N
|
|
20240705,160805,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3620,10,2,0.28,358532885,99697,98.53,3625,3630,3565,4690,2530,3610,3596.22,2.72,-19475,-16670,3730,3670,3565,3505,3400,3700,3535,551,1080,500,2450,5,1,110202945,3989,-212.94,0.54,12,0.09,-17.00,6724.00,4955,20240503,-26.94,2530,20230727,43.08,4955,-26.94,20240503,2920,23.97,20240117,4955,-26.94,20240503,2530,43.08,20230727,0.98,N,126560,500,551 억,,1471172,N,N,327,N,00,N
|
|
20240705,150808,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3615,5,2,0.14,322635000,89789,88.74,3625,3625,3565,4690,2530,3610,3593.26,2.73,-17740,-14857,3730,3670,3565,3505,3400,3700,3535,551,1080,500,2450,5,1,110202945,3984,-212.65,0.54,12,0.08,-17.00,6724.00,4955,20240503,-27.04,2530,20230727,42.89,4955,-27.04,20240503,2920,23.80,20240117,4955,-27.04,20240503,2530,42.89,20230727,0.98,N,126560,500,551 억,,1472907,N,N,169,N,00,N
|
|
20240705,140809,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3600,-10,5,-0.28,212937375,59330,58.64,3625,3625,3565,4690,2530,3610,3589.03,2.73,-14412,-11786,3730,3670,3565,3505,3400,3700,3535,551,1080,500,2450,5,1,110202945,3967,-211.76,0.54,12,0.05,-17.00,6724.00,4955,20240503,-27.35,2530,20230727,42.29,4955,-27.35,20240503,2920,23.29,20240117,4955,-27.35,20240503,2530,42.29,20230727,0.98,N,126560,500,551 억,,1476235,N,N,169,N,00,N
|
|
20240705,130808,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3590,-20,5,-0.55,183093770,51061,50.47,3625,3625,3565,4690,2530,3610,3585.79,2.74,-12040,-9754,3730,3670,3565,3505,3400,3700,3535,551,1080,500,2450,5,1,110202945,3956,-211.18,0.53,12,0.05,-17.00,6724.00,4955,20240503,-27.55,2530,20230727,41.90,4955,-27.55,20240503,2920,22.95,20240117,4955,-27.55,20240503,2530,41.90,20230727,0.98,N,126560,500,551 억,,1478607,N,N,169,N,00,N
|
|
20240705,120808,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3585,-25,5,-0.69,163177770,45513,44.98,3625,3625,3565,4690,2530,3610,3585.30,2.74,-11949,-9492,3730,3670,3565,3505,3400,3700,3535,551,1080,500,2450,5,1,110202945,3951,-210.88,0.53,12,0.04,-17.00,6724.00,4955,20240503,-27.65,2530,20230727,41.70,4955,-27.65,20240503,2920,22.77,20240117,4955,-27.65,20240503,2530,41.70,20230727,0.98,N,126560,500,551 억,,1478698,N,N,169,N,00,N
|
|
20240705,110805,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3590,-20,5,-0.55,124861015,34858,34.45,3625,3625,3565,4690,2530,3610,3581.99,2.74,-9616,-7623,3730,3670,3565,3505,3400,3700,3535,551,1080,500,2450,5,1,110202945,3956,-211.18,0.53,12,0.03,-17.00,6724.00,4955,20240503,-27.55,2530,20230727,41.90,4955,-27.55,20240503,2920,22.95,20240117,4955,-27.55,20240503,2530,41.90,20230727,0.98,N,126560,500,551 억,,1481031,N,N,169,N,00,N
|
|
20240705,100805,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3565,-45,5,-1.25,99102785,27661,27.34,3625,3625,3565,4690,2530,3610,3582.76,2.75,-7661,-6172,3730,3670,3565,3505,3400,3700,3535,551,1080,500,2450,5,1,110202945,3929,-209.71,0.53,12,0.03,-17.00,6724.00,4955,20240503,-28.05,2530,20230727,40.91,4955,-28.05,20240503,2920,22.09,20240117,4955,-28.05,20240503,2530,40.91,20230727,0.98,N,126560,500,551 억,,1482986,N,N,169,N,00,N
|
|
20240705,090806,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3590,-20,5,-0.55,9911935,2749,2.72,3625,3625,3585,4690,2530,3610,3605.65,2.76,-1416,-1339,3730,3670,3565,3505,3400,3700,3535,551,1080,500,2450,5,1,110202945,3956,-211.18,0.53,12,0.00,-17.00,6724.00,4955,20240503,-27.55,2530,20230727,41.90,4955,-27.55,20240503,2920,22.95,20240117,4955,-27.55,20240503,2530,41.90,20230727,0.98,N,126560,500,551 억,,1489231,N,N,169,N,00,N
|
|
20240704,160802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3610,120,2,3.44,360160360,101179,81.07,3525,3625,3460,4535,2445,3490,3559.64,2.76,9250,13950,3546,3517,3486,3457,3426,3502,3442,551,1045,500,2370,5,1,110202945,3978,-212.35,0.54,12,0.09,-17.00,6724.00,4955,20240503,-27.14,2530,20230727,42.69,4955,-27.14,20240503,2920,23.63,20240117,4955,-27.14,20240503,2530,42.69,20230727,0.98,N,126560,500,551 억,,1490644,N,N,169,N,00,N
|
|
20240704,150806,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3610,120,2,3.44,328982545,92525,74.13,3525,3625,3460,4535,2445,3490,3555.61,2.76,10762,12726,3546,3517,3486,3457,3426,3502,3442,551,1045,500,2370,5,1,110202945,3978,-212.35,0.54,12,0.08,-17.00,6724.00,4955,20240503,-27.14,2530,20230727,42.69,4955,-27.14,20240503,2920,23.63,20240117,4955,-27.14,20240503,2530,42.69,20230727,0.98,N,126560,500,551 억,,1492156,N,N,63,N,00,N
|
|
20240704,140805,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3585,95,2,2.72,276238415,77879,62.40,3525,3625,3460,4535,2445,3490,3547.02,2.77,14192,14255,3546,3517,3486,3457,3426,3502,3442,551,1045,500,2370,5,1,110202945,3951,-210.88,0.53,12,0.07,-17.00,6724.00,4955,20240503,-27.65,2530,20230727,41.70,4955,-27.65,20240503,2920,22.77,20240117,4955,-27.65,20240503,2530,41.70,20230727,0.98,N,126560,500,551 억,,1495586,N,N,63,N,00,N
|
|
20240704,130805,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3580,90,2,2.58,230282765,65079,52.14,3525,3610,3460,4535,2445,3490,3538.51,2.77,15594,15610,3546,3517,3486,3457,3426,3502,3442,551,1045,500,2370,5,1,110202945,3945,-210.59,0.53,12,0.06,-17.00,6724.00,4955,20240503,-27.75,2530,20230727,41.50,4955,-27.75,20240503,2920,22.60,20240117,4955,-27.75,20240503,2530,41.50,20230727,0.98,N,126560,500,551 억,,1496988,N,N,63,N,00,N
|
|
20240704,120805,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3560,70,2,2.01,148168790,42132,33.76,3525,3560,3460,4535,2445,3490,3516.78,2.77,14801,13670,3546,3517,3486,3457,3426,3502,3442,551,1045,500,2370,5,1,110202945,3923,-209.41,0.53,12,0.04,-17.00,6724.00,4955,20240503,-28.15,2530,20230727,40.71,4955,-28.15,20240503,2920,21.92,20240117,4955,-28.15,20240503,2530,40.71,20230727,0.98,N,126560,500,551 억,,1496195,N,N,63,N,00,N
|
|
20240704,110803,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3520,30,2,0.86,97013695,27657,22.16,3525,3540,3460,4535,2445,3490,3507.74,2.76,7067,6977,3546,3517,3486,3457,3426,3502,3442,551,1045,500,2370,5,1,110202945,3879,-207.06,0.52,12,0.03,-17.00,6724.00,4955,20240503,-28.96,2530,20230727,39.13,4955,-28.96,20240503,2920,20.55,20240117,4955,-28.96,20240503,2530,39.13,20230727,0.98,N,126560,500,551 억,,1488461,N,N,63,N,00,N
|
|
20240704,100804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3520,30,2,0.86,65070245,18584,14.89,3525,3525,3460,4535,2445,3490,3501.41,2.75,3588,3100,3546,3517,3486,3457,3426,3502,3442,551,1045,500,2370,5,1,110202945,3879,-207.06,0.52,12,0.02,-17.00,6724.00,4955,20240503,-28.96,2530,20230727,39.13,4955,-28.96,20240503,2920,20.55,20240117,4955,-28.96,20240503,2530,39.13,20230727,0.98,N,126560,500,551 억,,1484982,N,N,63,N,00,N
|
|
20240704,090805,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3500,10,2,0.29,33643390,9614,7.70,3525,3525,3460,4535,2445,3490,3499.42,2.74,-1338,-1378,3546,3517,3486,3457,3426,3502,3442,551,1045,500,2370,5,1,110202945,3857,-205.88,0.52,12,0.01,-17.00,6724.00,4955,20240503,-29.36,2530,20230727,38.34,4955,-29.36,20240503,2920,19.86,20240117,4955,-29.36,20240503,2530,38.34,20230727,0.98,N,126560,500,551 억,,1480056,N,N,63,N,00,N
|
|
20240703,160800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3490,-15,5,-0.43,433501620,124710,134.15,3505,3515,3455,4555,2455,3505,3476.08,2.74,3737,3347,3558,3531,3503,3476,3448,3545,3490,551,1050,500,2380,5,1,110202945,3846,-205.29,0.52,12,0.11,-17.00,6724.00,4955,20240503,-29.57,2530,20230727,37.94,4955,-29.57,20240503,2920,19.52,20240117,4955,-29.57,20240503,2530,37.94,20230727,0.97,N,126560,500,551 억,,1481394,N,N,63,N,00,N
|
|
20240703,150803,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3490,-15,5,-0.43,391372665,112615,121.14,3505,3515,3455,4555,2455,3505,3475.32,2.74,3634,3244,3558,3531,3503,3476,3448,3545,3490,551,1050,500,2380,5,1,110202945,3846,-205.29,0.52,12,0.10,-17.00,6724.00,4955,20240503,-29.57,2530,20230727,37.94,4955,-29.57,20240503,2920,19.52,20240117,4955,-29.57,20240503,2530,37.94,20230727,0.97,N,126560,500,551 억,,1481291,N,N,64,N,00,N
|
|
20240703,140803,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3475,-30,5,-0.86,342382930,98560,106.02,3505,3515,3455,4555,2455,3505,3473.85,2.74,1537,336,3558,3531,3503,3476,3448,3545,3490,551,1050,500,2380,5,1,110202945,3830,-204.41,0.52,12,0.09,-17.00,6724.00,4955,20240503,-29.87,2530,20230727,37.35,4955,-29.87,20240503,2920,19.01,20240117,4955,-29.87,20240503,2530,37.35,20230727,0.97,N,126560,500,551 억,,1479194,N,N,64,N,00,N
|
|
20240703,130802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3470,-35,5,-1.00,311080945,89553,96.33,3505,3515,3455,4555,2455,3505,3473.71,2.73,-3087,-2807,3558,3531,3503,3476,3448,3545,3490,551,1050,500,2380,5,1,110202945,3824,-204.12,0.52,12,0.08,-17.00,6724.00,4955,20240503,-29.97,2530,20230727,37.15,4955,-29.97,20240503,2920,18.84,20240117,4955,-29.97,20240503,2530,37.15,20230727,0.97,N,126560,500,551 억,,1474570,N,N,64,N,00,N
|
|
20240703,120801,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3475,-30,5,-0.86,246257440,70853,76.22,3505,3515,3460,4555,2455,3505,3475.61,2.73,-2251,-2518,3558,3531,3503,3476,3448,3545,3490,551,1050,500,2380,5,1,110202945,3830,-204.41,0.52,12,0.06,-17.00,6724.00,4955,20240503,-29.87,2530,20230727,37.35,4955,-29.87,20240503,2920,19.01,20240117,4955,-29.87,20240503,2530,37.35,20230727,0.97,N,126560,500,551 억,,1475406,N,N,64,N,00,N
|
|
20240703,110804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3480,-25,5,-0.71,207703035,59779,64.31,3505,3515,3460,4555,2455,3505,3474.52,2.73,-2172,-2255,3558,3531,3503,3476,3448,3545,3490,551,1050,500,2380,5,1,110202945,3835,-204.71,0.52,12,0.05,-17.00,6724.00,4955,20240503,-29.77,2530,20230727,37.55,4955,-29.77,20240503,2920,19.18,20240117,4955,-29.77,20240503,2530,37.55,20230727,0.97,N,126560,500,551 억,,1475485,N,N,64,N,00,N
|
|
20240703,100804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3495,-10,5,-0.29,115234550,33128,35.64,3505,3515,3460,4555,2455,3505,3478.46,2.74,1194,1231,3558,3531,3503,3476,3448,3545,3490,551,1050,500,2380,5,1,110202945,3852,-205.59,0.52,12,0.03,-17.00,6724.00,4955,20240503,-29.47,2530,20230727,38.14,4955,-29.47,20240503,2920,19.69,20240117,4955,-29.47,20240503,2530,38.14,20230727,0.97,N,126560,500,551 억,,1478851,N,N,64,N,00,N
|
|
20240703,090801,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3500,-5,5,-0.14,29214095,8420,9.06,3505,3505,3460,4555,2455,3505,3469.61,2.74,-226,-226,3558,3531,3503,3476,3448,3545,3490,551,1050,500,2380,5,1,110202945,3857,-205.88,0.52,12,0.01,-17.00,6724.00,4955,20240503,-29.36,2530,20230727,38.34,4955,-29.36,20240503,2920,19.86,20240117,4955,-29.36,20240503,2530,38.34,20230727,0.97,N,126560,500,551 억,,1477431,N,N,64,N,00,N
|
|
20240702,160759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3505,-25,5,-0.71,324075015,92854,83.35,3495,3530,3475,4585,2475,3530,3490.16,2.74,-9159,-9177,3653,3591,3513,3451,3373,3552,3412,551,1055,500,2400,5,1,110202945,3863,-206.18,0.52,12,0.08,-17.00,6724.00,4955,20240503,-29.26,2530,20230727,38.54,4955,-29.26,20240503,2920,20.03,20240117,4955,-29.26,20240503,2530,38.54,20230727,1.00,N,126560,500,551 억,,1477657,N,N,64,N,00,N
|
|
20240702,150800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3495,-35,5,-0.99,312041235,89415,80.26,3495,3530,3475,4585,2475,3530,3489.81,2.74,-8453,-8471,3653,3591,3513,3451,3373,3552,3412,551,1055,500,2400,5,1,110202945,3852,-205.59,0.52,12,0.08,-17.00,6724.00,4955,20240503,-29.47,2530,20230727,38.14,4955,-29.47,20240503,2920,19.69,20240117,4955,-29.47,20240503,2530,38.14,20230727,1.00,N,126560,500,551 억,,1478363,N,N,237,N,00,N
|
|
20240702,140801,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3485,-45,5,-1.27,267083480,76576,68.74,3495,3530,3475,4585,2475,3530,3487.82,2.74,-8949,-8967,3653,3591,3513,3451,3373,3552,3412,551,1055,500,2400,5,1,110202945,3841,-205.00,0.52,12,0.07,-17.00,6724.00,4955,20240503,-29.67,2530,20230727,37.75,4955,-29.67,20240503,2920,19.35,20240117,4955,-29.67,20240503,2530,37.75,20230727,1.00,N,126560,500,551 억,,1477867,N,N,237,N,00,N
|
|
20240702,130800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3480,-50,5,-1.42,249150025,71439,64.13,3495,3530,3475,4585,2475,3530,3487.59,2.74,-9662,-9680,3653,3591,3513,3451,3373,3552,3412,551,1055,500,2400,5,1,110202945,3835,-204.71,0.52,12,0.06,-17.00,6724.00,4955,20240503,-29.77,2530,20230727,37.55,4955,-29.77,20240503,2920,19.18,20240117,4955,-29.77,20240503,2530,37.55,20230727,1.00,N,126560,500,551 억,,1477154,N,N,237,N,00,N
|
|
20240702,120801,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3485,-45,5,-1.27,203138975,58227,52.27,3495,3530,3475,4585,2475,3530,3488.74,2.74,-7906,-7924,3653,3591,3513,3451,3373,3552,3412,551,1055,500,2400,5,1,110202945,3841,-205.00,0.52,12,0.05,-17.00,6724.00,4955,20240503,-29.67,2530,20230727,37.75,4955,-29.67,20240503,2920,19.35,20240117,4955,-29.67,20240503,2530,37.75,20230727,1.00,N,126560,500,551 억,,1478910,N,N,237,N,00,N
|
|
20240702,110800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3495,-35,5,-0.99,182029965,52177,46.84,3495,3530,3475,4585,2475,3530,3488.70,2.74,-7718,-7846,3653,3591,3513,3451,3373,3552,3412,551,1055,500,2400,5,1,110202945,3852,-205.59,0.52,12,0.05,-17.00,6724.00,4955,20240503,-29.47,2530,20230727,38.14,4955,-29.47,20240503,2920,19.69,20240117,4955,-29.47,20240503,2530,38.14,20230727,1.00,N,126560,500,551 억,,1479098,N,N,237,N,00,N
|
|
20240702,100800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3475,-55,5,-1.56,145253745,41615,37.36,3495,3530,3475,4585,2475,3530,3490.42,2.74,-9118,-9136,3653,3591,3513,3451,3373,3552,3412,551,1055,500,2400,5,1,110202945,3830,-204.41,0.52,12,0.04,-17.00,6724.00,4955,20240503,-29.87,2530,20230727,37.35,4955,-29.87,20240503,2920,19.01,20240117,4955,-29.87,20240503,2530,37.35,20230727,1.00,N,126560,500,551 억,,1477698,N,N,237,N,00,N
|
|
20240702,090802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3485,-45,5,-1.27,7819005,2237,2.01,3495,3525,3485,4585,2475,3530,3495.31,2.75,-1242,-1242,3653,3591,3513,3451,3373,3552,3412,551,1055,500,2400,5,1,110202945,3841,-205.00,0.52,12,0.00,-17.00,6724.00,4955,20240503,-29.67,2530,20230727,37.75,4955,-29.67,20240503,2920,19.35,20240117,4955,-29.67,20240503,2530,37.75,20230727,1.00,N,126560,500,551 억,,1485574,N,N,237,N,00,N
|
|
20240701,160758,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3530,-50,5,-1.40,391074505,111348,50.33,3550,3575,3435,4650,2510,3580,3512.18,2.75,11959,11770,3733,3656,3503,3426,3273,3695,3465,551,1070,500,2430,5,1,110202945,3890,-207.65,0.52,12,0.10,-17.00,6724.00,4955,20240503,-28.76,2530,20230727,39.53,4955,-28.76,20240503,2920,20.89,20240117,4955,-28.76,20240503,2530,39.53,20230727,1.00,N,126560,500,551 억,,1486816,N,N,237,N,00,N
|
|
20240701,150759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3515,-65,5,-1.82,358561125,102118,46.16,3550,3575,3435,4650,2510,3580,3511.24,2.76,13575,13458,3733,3656,3503,3426,3273,3695,3465,551,1070,500,2430,5,1,110202945,3874,-206.76,0.52,12,0.09,-17.00,6724.00,4955,20240503,-29.06,2530,20230727,38.93,4955,-29.06,20240503,2920,20.38,20240117,4955,-29.06,20240503,2530,38.93,20230727,1.00,N,126560,500,551 억,,1488432,N,N,68,N,00,N
|
|
20240701,140758,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3510,-70,5,-1.96,347426110,98947,44.73,3550,3575,3435,4650,2510,3580,3511.23,2.76,13013,12874,3733,3656,3503,3426,3273,3695,3465,551,1070,500,2430,5,1,110202945,3868,-206.47,0.52,12,0.09,-17.00,6724.00,4955,20240503,-29.16,2530,20230727,38.74,4955,-29.16,20240503,2920,20.21,20240117,4955,-29.16,20240503,2530,38.74,20230727,1.00,N,126560,500,551 억,,1487870,N,N,68,N,00,N
|
|
20240701,130758,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3510,-70,5,-1.96,329848225,93944,42.46,3550,3575,3435,4650,2510,3580,3511.12,2.75,11564,11114,3733,3656,3503,3426,3273,3695,3465,551,1070,500,2430,5,1,110202945,3868,-206.47,0.52,12,0.09,-17.00,6724.00,4955,20240503,-29.16,2530,20230727,38.74,4955,-29.16,20240503,2920,20.21,20240117,4955,-29.16,20240503,2530,38.74,20230727,1.00,N,126560,500,551 억,,1486421,N,N,68,N,00,N
|
|
20240701,120759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3520,-60,5,-1.68,288067635,82039,37.08,3550,3575,3435,4650,2510,3580,3511.35,2.74,7355,7295,3733,3656,3503,3426,3273,3695,3465,551,1070,500,2430,5,1,110202945,3879,-207.06,0.52,12,0.07,-17.00,6724.00,4955,20240503,-28.96,2530,20230727,39.13,4955,-28.96,20240503,2920,20.55,20240117,4955,-28.96,20240503,2530,39.13,20230727,1.00,N,126560,500,551 억,,1482212,N,N,68,N,00,N
|
|
20240701,110757,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3540,-40,5,-1.12,269433895,76734,34.69,3550,3575,3435,4650,2510,3580,3511.27,2.74,4298,4298,3733,3656,3503,3426,3273,3695,3465,551,1070,500,2430,5,1,110202945,3901,-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,-28.56,20240503,2530,39.92,20230727,1.00,N,126560,500,551 억,,1479155,N,N,68,N,00,N
|
|
20240701,100756,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3520,-60,5,-1.68,71149760,20104,9.09,3550,3575,3520,4650,2510,3580,3539.08,2.73,-2616,-2616,3733,3656,3503,3426,3273,3695,3465,551,1070,500,2430,5,1,110202945,3879,-207.06,0.52,12,0.02,-17.00,6724.00,4955,20240503,-28.96,2530,20230727,39.13,4955,-28.96,20240503,2920,20.55,20240117,4955,-28.96,20240503,2530,39.13,20230727,1.00,N,126560,500,551 억,,1472241,N,N,68,N,00,N
|
|
20240701,090755,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3540,-40,5,-1.12,13869945,3921,1.77,3550,3575,3535,4650,2510,3580,3537.35,2.73,-1173,-1173,3733,3656,3503,3426,3273,3695,3465,551,1070,500,2430,5,1,110202945,3901,-208.24,0.53,12,0.00,-17.00,6724.00,4955,20240503,-28.56,2530,20230727,39.92,4955,-28.56,20240503,2920,21.23,20240117,4955,-28.56,20240503,2530,39.92,20230727,1.00,N,126560,500,551 억,,1473684,N,N,68,N,00,N
|