170 lines
72 KiB
CSV
170 lines
72 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
|
|
20240830,160822,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4215,-280,5,-6.23,2755425110,646417,27.30,4495,4500,4165,5840,3150,4495,4262.62,2.60,-180501,-168369,4905,4700,4480,4275,4055,4802,4377,551,1345,500,3050,5,1,110202945,4645,-247.94,0.63,12,0.59,-17.00,6724.00,4955,20240503,-14.93,2920,20240117,44.35,4955,-14.93,20240503,2920,44.35,20240117,4955,-14.93,20240503,2920,44.35,20240117,1.32,N,126560,500,551 억,,1401372,N,N,7,N,00,N
|
|
20240830,150828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4200,-295,5,-6.56,2610209545,611861,25.84,4495,4500,4165,5840,3150,4495,4266.02,2.60,-176445,-164916,4905,4700,4480,4275,4055,4802,4377,551,1345,500,3050,5,1,110202945,4629,-247.06,0.62,12,0.56,-17.00,6724.00,4955,20240503,-15.24,2920,20240117,43.84,4955,-15.24,20240503,2920,43.84,20240117,4955,-15.24,20240503,2920,43.84,20240117,1.32,N,126560,500,551 억,,1405428,N,N,0,N,00,N
|
|
20240830,140829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4205,-290,5,-6.45,2391703115,559871,23.65,4495,4500,4165,5840,3150,4495,4271.88,2.64,-156342,-156434,4905,4700,4480,4275,4055,4802,4377,551,1345,500,3050,5,1,110202945,4634,-247.35,0.63,12,0.51,-17.00,6724.00,4955,20240503,-15.14,2920,20240117,44.01,4955,-15.14,20240503,2920,44.01,20240117,4955,-15.14,20240503,2920,44.01,20240117,1.32,N,126560,500,551 억,,1425531,N,N,0,N,00,N
|
|
20240830,130824,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4195,-300,5,-6.67,2321623030,543219,22.94,4495,4500,4165,5840,3150,4495,4273.83,2.65,-152863,-153980,4905,4700,4480,4275,4055,4802,4377,551,1345,500,3050,5,1,110202945,4623,-246.76,0.62,12,0.49,-17.00,6724.00,4955,20240503,-15.34,2920,20240117,43.66,4955,-15.34,20240503,2920,43.66,20240117,4955,-15.34,20240503,2920,43.66,20240117,1.32,N,126560,500,551 억,,1429010,N,N,0,N,00,N
|
|
20240830,120827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4200,-295,5,-6.56,2113974585,493672,20.85,4495,4500,4165,5840,3150,4495,4282.14,2.67,-142547,-142884,4905,4700,4480,4275,4055,4802,4377,551,1345,500,3050,5,1,110202945,4629,-247.06,0.62,12,0.45,-17.00,6724.00,4955,20240503,-15.24,2920,20240117,43.84,4955,-15.24,20240503,2920,43.84,20240117,4955,-15.24,20240503,2920,43.84,20240117,1.32,N,126560,500,551 억,,1439326,N,N,0,N,00,N
|
|
20240830,110835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4220,-275,5,-6.12,1818546665,423282,17.88,4495,4500,4200,5840,3150,4495,4296.30,2.73,-105369,-105493,4905,4700,4480,4275,4055,4802,4377,551,1345,500,3050,5,1,110202945,4651,-248.24,0.63,12,0.38,-17.00,6724.00,4955,20240503,-14.83,2920,20240117,44.52,4955,-14.83,20240503,2920,44.52,20240117,4955,-14.83,20240503,2920,44.52,20240117,1.32,N,126560,500,551 억,,1476504,N,N,0,N,00,N
|
|
20240830,100831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4265,-230,5,-5.12,1398104355,324275,13.70,4495,4500,4200,5840,3150,4495,4311.48,2.79,-76363,-76248,4905,4700,4480,4275,4055,4802,4377,551,1345,500,3050,5,1,110202945,4700,-250.88,0.63,12,0.29,-17.00,6724.00,4955,20240503,-13.93,2920,20240117,46.06,4955,-13.93,20240503,2920,46.06,20240117,4955,-13.93,20240503,2920,46.06,20240117,1.32,N,126560,500,551 억,,1505510,N,N,0,N,00,N
|
|
20240830,090834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4400,-95,5,-2.11,272038865,61007,2.58,4495,4500,4390,5840,3150,4495,4459.14,2.88,-24697,-24389,4905,4700,4480,4275,4055,4802,4377,551,1345,500,3050,5,1,110202945,4849,-258.82,0.65,12,0.06,-17.00,6724.00,4955,20240503,-11.20,2920,20240117,50.68,4955,-11.20,20240503,2920,50.68,20240117,4955,-11.20,20240503,2920,50.68,20240117,1.32,N,126560,500,551 억,,1557176,N,N,0,N,00,N
|
|
20240829,160833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4495,190,2,4.41,10718624195,2354960,530.71,4305,4685,4260,5590,3015,4305,4551.61,2.93,853,25052,4461,4382,4231,4152,4001,4422,4192,551,1285,500,2920,5,1,110202945,4954,-264.41,0.67,12,2.14,-17.00,6724.00,4955,20240503,-9.28,2920,20240117,53.94,4955,-9.28,20240503,2920,53.94,20240117,4955,-9.28,20240503,2920,53.94,20240117,1.32,N,126560,500,551 억,,1581873,N,N,115,N,00,N
|
|
20240829,150841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4505,200,2,4.65,10320485720,2266576,510.79,4305,4685,4260,5590,3015,4305,4553.35,2.95,11033,35474,4461,4382,4231,4152,4001,4422,4192,551,1285,500,2920,5,1,110202945,4965,-265.00,0.67,12,2.06,-17.00,6724.00,4955,20240503,-9.08,2920,20240117,54.28,4955,-9.08,20240503,2920,54.28,20240117,4955,-9.08,20240503,2920,54.28,20240117,1.32,N,126560,500,551 억,,1592053,N,N,115,N,00,N
|
|
20240829,140842,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4510,205,2,4.76,9661421285,2119606,477.67,4305,4685,4260,5590,3015,4305,4558.13,2.94,8700,27307,4461,4382,4231,4152,4001,4422,4192,551,1285,500,2920,5,1,110202945,4970,-265.29,0.67,12,1.92,-17.00,6724.00,4955,20240503,-8.98,2920,20240117,54.45,4955,-8.98,20240503,2920,54.45,20240117,4955,-8.98,20240503,2920,54.45,20240117,1.32,N,126560,500,551 억,,1589720,N,N,115,N,00,N
|
|
20240829,130843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4600,295,2,6.85,8060405955,1770431,398.98,4305,4685,4260,5590,3015,4305,4552.81,3.00,40948,61847,4461,4382,4231,4152,4001,4422,4192,551,1285,500,2920,5,1,110202945,5069,-270.59,0.68,12,1.61,-17.00,6724.00,4955,20240503,-7.16,2920,20240117,57.53,4955,-7.16,20240503,2920,57.53,20240117,4955,-7.16,20240503,2920,57.53,20240117,1.32,N,126560,500,551 억,,1621968,N,N,115,N,00,N
|
|
20240829,120841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4600,295,2,6.85,7378905780,1621932,365.52,4305,4685,4260,5590,3015,4305,4549.47,3.00,36722,53301,4461,4382,4231,4152,4001,4422,4192,551,1285,500,2920,5,1,110202945,5069,-270.59,0.68,12,1.47,-17.00,6724.00,4955,20240503,-7.16,2920,20240117,57.53,4955,-7.16,20240503,2920,57.53,20240117,4955,-7.16,20240503,2920,57.53,20240117,1.32,N,126560,500,551 억,,1617742,N,N,115,N,00,N
|
|
20240829,110841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4605,300,2,6.97,6578714200,1447927,326.30,4305,4685,4260,5590,3015,4305,4543.56,2.93,795,16321,4461,4382,4231,4152,4001,4422,4192,551,1285,500,2920,5,1,110202945,5075,-270.88,0.68,12,1.31,-17.00,6724.00,4955,20240503,-7.06,2920,20240117,57.71,4955,-7.06,20240503,2920,57.71,20240117,4955,-7.06,20240503,2920,57.71,20240117,1.32,N,126560,500,551 억,,1581815,N,N,115,N,00,N
|
|
20240829,100836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4415,110,2,2.56,1459737950,330958,74.58,4305,4470,4260,5590,3015,4305,4410.68,2.89,-22589,-11358,4461,4382,4231,4152,4001,4422,4192,551,1285,500,2920,5,1,110202945,4865,-259.71,0.66,12,0.30,-17.00,6724.00,4955,20240503,-10.90,2920,20240117,51.20,4955,-10.90,20240503,2920,51.20,20240117,4955,-10.90,20240503,2920,51.20,20240117,1.32,N,126560,500,551 억,,1558431,N,N,115,N,00,N
|
|
20240829,090840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4290,-15,5,-0.35,42815675,9960,2.24,4305,4330,4260,5590,3015,4305,4298.70,2.93,964,1650,4461,4382,4231,4152,4001,4422,4192,551,1285,500,2920,5,1,110202945,4728,-252.35,0.64,12,0.01,-17.00,6724.00,4955,20240503,-13.42,2920,20240117,46.92,4955,-13.42,20240503,2920,46.92,20240117,4955,-13.42,20240503,2920,46.92,20240117,1.32,N,126560,500,551 억,,1581984,N,N,115,N,00,N
|
|
20240828,160813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4305,205,2,5.00,1863976795,440747,33.65,4080,4310,4080,5330,2870,4100,4228.39,2.92,35038,40118,4550,4325,4155,3930,3760,4437,4042,551,1230,500,2780,5,1,110202945,4744,-253.24,0.64,12,0.40,-17.00,6724.00,4955,20240503,-13.12,2920,20240117,47.43,4955,-13.12,20240503,2920,47.43,20240117,4955,-13.12,20240503,2920,47.43,20240117,1.29,N,126560,500,551 억,,1579329,N,N,115,N,00,N
|
|
20240828,150818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4285,185,2,4.51,1781057440,421465,32.18,4080,4310,4080,5330,2870,4100,4225.87,2.92,34101,35272,4550,4325,4155,3930,3760,4437,4042,551,1230,500,2780,5,1,110202945,4722,-252.06,0.64,12,0.38,-17.00,6724.00,4955,20240503,-13.52,2920,20240117,46.75,4955,-13.52,20240503,2920,46.75,20240117,4955,-13.52,20240503,2920,46.75,20240117,1.29,N,126560,500,551 억,,1578392,N,N,18,N,00,N
|
|
20240828,140821,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4290,190,2,4.63,1605561565,380571,29.06,4080,4310,4080,5330,2870,4100,4218.82,2.91,26162,27333,4550,4325,4155,3930,3760,4437,4042,551,1230,500,2780,5,1,110202945,4728,-252.35,0.64,12,0.35,-17.00,6724.00,4955,20240503,-13.42,2920,20240117,46.92,4955,-13.42,20240503,2920,46.92,20240117,4955,-13.42,20240503,2920,46.92,20240117,1.29,N,126560,500,551 억,,1570453,N,N,18,N,00,N
|
|
20240828,130817,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4170,70,2,1.71,590384290,142292,10.86,4080,4185,4080,5330,2870,4100,4149.10,2.90,23614,23843,4550,4325,4155,3930,3760,4437,4042,551,1230,500,2780,5,1,110202945,4595,-245.29,0.62,12,0.13,-17.00,6724.00,4955,20240503,-15.84,2920,20240117,42.81,4955,-15.84,20240503,2920,42.81,20240117,4955,-15.84,20240503,2920,42.81,20240117,1.29,N,126560,500,551 억,,1567905,N,N,18,N,00,N
|
|
20240828,120816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,50,2,1.22,441886680,106643,8.14,4080,4185,4080,5330,2870,4100,4143.61,2.91,26538,26767,4550,4325,4155,3930,3760,4437,4042,551,1230,500,2780,5,1,110202945,4573,-244.12,0.62,12,0.10,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.29,N,126560,500,551 억,,1570829,N,N,18,N,00,N
|
|
20240828,110815,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4160,60,2,1.46,388159150,93697,7.15,4080,4185,4080,5330,2870,4100,4142.71,2.91,26819,27048,4550,4325,4155,3930,3760,4437,4042,551,1230,500,2780,5,1,110202945,4584,-244.71,0.62,12,0.09,-17.00,6724.00,4955,20240503,-16.04,2920,20240117,42.47,4955,-16.04,20240503,2920,42.47,20240117,4955,-16.04,20240503,2920,42.47,20240117,1.29,N,126560,500,551 억,,1571110,N,N,18,N,00,N
|
|
20240828,100844,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4170,70,2,1.71,297773165,71951,5.49,4080,4185,4080,5330,2870,4100,4138.55,2.90,21005,20918,4550,4325,4155,3930,3760,4437,4042,551,1230,500,2780,5,1,110202945,4595,-245.29,0.62,12,0.07,-17.00,6724.00,4955,20240503,-15.84,2920,20240117,42.81,4955,-15.84,20240503,2920,42.81,20240117,4955,-15.84,20240503,2920,42.81,20240117,1.29,N,126560,500,551 억,,1565296,N,N,18,N,00,N
|
|
20240828,090830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4105,5,2,0.12,54457955,13242,1.01,4080,4145,4080,5330,2870,4100,4112.52,2.86,-1008,-1127,4550,4325,4155,3930,3760,4437,4042,551,1230,500,2780,5,1,110202945,4524,-241.47,0.61,12,0.01,-17.00,6724.00,4955,20240503,-17.15,2920,20240117,40.58,4955,-17.15,20240503,2920,40.58,20240117,4955,-17.15,20240503,2920,40.58,20240117,1.29,N,126560,500,551 억,,1543283,N,N,18,N,00,N
|
|
20240827,160814,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4100,85,2,2.12,5426635895,1306628,434.72,4010,4380,3985,5210,2815,4015,4153.27,2.86,23375,23292,4098,4056,3998,3956,3898,4077,3977,551,1195,500,2730,5,1,110202945,4518,-241.18,0.61,12,1.19,-17.00,6724.00,4955,20240503,-17.26,2920,20240117,40.41,4955,-17.26,20240503,2920,40.41,20240117,4955,-17.26,20240503,2920,40.41,20240117,1.28,N,126560,500,551 억,,1544291,N,N,18,N,00,N
|
|
20240827,150816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4115,100,2,2.49,5335984670,1284506,427.36,4010,4380,3985,5210,2815,4015,4154.11,2.86,21297,21029,4098,4056,3998,3956,3898,4077,3977,551,1195,500,2730,5,1,110202945,4535,-242.06,0.61,12,1.17,-17.00,6724.00,4955,20240503,-16.95,2920,20240117,40.92,4955,-16.95,20240503,2920,40.92,20240117,4955,-16.95,20240503,2920,40.92,20240117,1.28,N,126560,500,551 억,,1542213,N,N,0,N,00,N
|
|
20240827,140820,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4100,85,2,2.12,5039587515,1212158,403.29,4010,4380,3985,5210,2815,4015,4157.53,2.85,16686,16402,4098,4056,3998,3956,3898,4077,3977,551,1195,500,2730,5,1,110202945,4518,-241.18,0.61,12,1.10,-17.00,6724.00,4955,20240503,-17.26,2920,20240117,40.41,4955,-17.26,20240503,2920,40.41,20240117,4955,-17.26,20240503,2920,40.41,20240117,1.28,N,126560,500,551 억,,1537602,N,N,0,N,00,N
|
|
20240827,130822,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4095,80,2,1.99,1144884820,283552,94.34,4010,4095,3985,5210,2815,4015,4037.65,2.89,41661,40942,4098,4056,3998,3956,3898,4077,3977,551,1195,500,2730,5,1,110202945,4513,-240.88,0.61,12,0.26,-17.00,6724.00,4955,20240503,-17.36,2920,20240117,40.24,4955,-17.36,20240503,2920,40.24,20240117,4955,-17.36,20240503,2920,40.24,20240117,1.28,N,126560,500,551 억,,1562577,N,N,0,N,00,N
|
|
20240827,120824,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4060,45,2,1.12,864794190,214855,71.48,4010,4070,3985,5210,2815,4015,4025.01,2.88,36524,36594,4098,4056,3998,3956,3898,4077,3977,551,1195,500,2730,5,1,110202945,4474,-238.82,0.60,12,0.19,-17.00,6724.00,4955,20240503,-18.06,2920,20240117,39.04,4955,-18.06,20240503,2920,39.04,20240117,4955,-18.06,20240503,2920,39.04,20240117,1.28,N,126560,500,551 억,,1557440,N,N,0,N,00,N
|
|
20240827,110820,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4055,40,2,1.00,719355310,178953,59.54,4010,4060,3985,5210,2815,4015,4019.80,2.88,32452,32679,4098,4056,3998,3956,3898,4077,3977,551,1195,500,2730,5,1,110202945,4469,-238.53,0.60,12,0.16,-17.00,6724.00,4955,20240503,-18.16,2920,20240117,38.87,4955,-18.16,20240503,2920,38.87,20240117,4955,-18.16,20240503,2920,38.87,20240117,1.28,N,126560,500,551 억,,1553368,N,N,0,N,00,N
|
|
20240827,100819,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4035,20,2,0.50,478781025,119450,39.74,4010,4055,3985,5210,2815,4015,4008.21,2.86,25604,25650,4098,4056,3998,3956,3898,4077,3977,551,1195,500,2730,5,1,110202945,4447,-237.35,0.60,12,0.11,-17.00,6724.00,4955,20240503,-18.57,2920,20240117,38.18,4955,-18.57,20240503,2920,38.18,20240117,4955,-18.57,20240503,2920,38.18,20240117,1.28,N,126560,500,551 억,,1546520,N,N,0,N,00,N
|
|
20240827,090818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4020,5,2,0.12,12785680,3180,1.06,4010,4055,4010,5210,2815,4015,4020.65,2.82,1049,1052,4098,4056,3998,3956,3898,4077,3977,551,1195,500,2730,5,1,110202945,4430,-236.47,0.60,12,0.00,-17.00,6724.00,4955,20240503,-18.87,2920,20240117,37.67,4955,-18.87,20240503,2920,37.67,20240117,4955,-18.87,20240503,2920,37.67,20240117,1.28,N,126560,500,551 억,,1521965,N,N,0,N,00,N
|
|
20240826,160807,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4015,40,2,1.01,1200337725,300394,197.77,3990,4040,3940,5160,2785,3975,3995.85,2.82,-1371,-2132,4061,4017,3951,3907,3841,4040,3930,551,1185,500,2700,5,1,110202945,4425,-236.18,0.60,12,0.27,-17.00,6724.00,4955,20240503,-18.97,2920,20240117,37.50,4955,-18.97,20240503,2920,37.50,20240117,4955,-18.97,20240503,2920,37.50,20240117,1.29,N,126560,500,551 억,,1520916,N,N,0,N,00,N
|
|
20240826,150812,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,25,2,0.63,1178177960,294867,194.14,3990,4040,3940,5160,2785,3975,3995.63,2.82,-1351,-2097,4061,4017,3951,3907,3841,4040,3930,551,1185,500,2700,5,1,110202945,4408,-235.29,0.59,12,0.27,-17.00,6724.00,4955,20240503,-19.27,2920,20240117,36.99,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2920,36.99,20240117,1.29,N,126560,500,551 억,,1520936,N,N,0,N,00,N
|
|
20240826,140816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,30,2,0.75,994123920,248920,163.88,3990,4040,3940,5160,2785,3975,3993.75,2.77,-24363,-25094,4061,4017,3951,3907,3841,4040,3930,551,1185,500,2700,5,1,110202945,4414,-235.59,0.60,12,0.23,-17.00,6724.00,4955,20240503,-19.17,2920,20240117,37.16,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2920,37.16,20240117,1.29,N,126560,500,551 억,,1497924,N,N,0,N,00,N
|
|
20240826,130818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3995,20,2,0.50,764889585,191431,126.04,3990,4040,3940,5160,2785,3975,3995.64,2.76,-30293,-31024,4061,4017,3951,3907,3841,4040,3930,551,1185,500,2700,5,1,110202945,4403,-235.00,0.59,12,0.17,-17.00,6724.00,4955,20240503,-19.37,2920,20240117,36.82,4955,-19.37,20240503,2920,36.82,20240117,4955,-19.37,20240503,2920,36.82,20240117,1.29,N,126560,500,551 억,,1491994,N,N,0,N,00,N
|
|
20240826,120811,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,30,2,0.75,487915075,122087,80.38,3990,4040,3940,5160,2785,3975,3996.45,2.83,6572,6612,4061,4017,3951,3907,3841,4040,3930,551,1185,500,2700,5,1,110202945,4414,-235.59,0.60,12,0.11,-17.00,6724.00,4955,20240503,-19.17,2920,20240117,37.16,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2920,37.16,20240117,1.29,N,126560,500,551 억,,1528859,N,N,0,N,00,N
|
|
20240826,110815,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4015,40,2,1.01,366658045,91817,60.45,3990,4040,3940,5160,2785,3975,3993.36,2.83,5382,5422,4061,4017,3951,3907,3841,4040,3930,551,1185,500,2700,5,1,110202945,4425,-236.18,0.60,12,0.08,-17.00,6724.00,4955,20240503,-18.97,2920,20240117,37.50,4955,-18.97,20240503,2920,37.50,20240117,4955,-18.97,20240503,2920,37.50,20240117,1.29,N,126560,500,551 억,,1527669,N,N,0,N,00,N
|
|
20240826,100816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4025,50,2,1.26,324385945,81272,53.51,3990,4040,3940,5160,2785,3975,3991.36,2.83,5033,5073,4061,4017,3951,3907,3841,4040,3930,551,1185,500,2700,5,1,110202945,4436,-236.76,0.60,12,0.07,-17.00,6724.00,4955,20240503,-18.77,2920,20240117,37.84,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2920,37.84,20240117,1.29,N,126560,500,551 억,,1527320,N,N,0,N,00,N
|
|
20240826,090813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3945,-30,5,-0.75,89257080,22573,14.86,3990,3995,3940,5160,2785,3975,3954.15,2.82,836,794,4061,4017,3951,3907,3841,4040,3930,551,1185,500,2700,5,1,110202945,4348,-232.06,0.59,12,0.02,-17.00,6724.00,4955,20240503,-20.38,2920,20240117,35.10,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2920,35.10,20240117,1.29,N,126560,500,551 억,,1523123,N,N,0,N,00,N
|
|
20240823,160808,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3975,60,2,1.53,595907390,150959,218.86,3940,3995,3885,5080,2745,3915,3947.48,2.82,48693,49364,3981,3947,3926,3892,3871,3937,3882,551,1165,500,2660,5,1,110202945,4381,-233.82,0.59,12,0.14,-17.00,6724.00,4955,20240503,-19.78,2920,20240117,36.13,4955,-19.78,20240503,2920,36.13,20240117,4955,-19.78,20240503,2920,36.13,20240117,1.28,N,126560,500,551 억,,1522287,N,N,24,N,00,N
|
|
20240823,150816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3940,25,2,0.64,561387080,142237,206.22,3940,3995,3885,5080,2745,3915,3946.84,2.82,47672,48231,3981,3947,3926,3892,3871,3937,3882,551,1165,500,2660,5,1,110202945,4342,-231.76,0.59,12,0.13,-17.00,6724.00,4955,20240503,-20.48,2920,20240117,34.93,4955,-20.48,20240503,2920,34.93,20240117,4955,-20.48,20240503,2920,34.93,20240117,1.28,N,126560,500,551 억,,1521266,N,N,24,N,00,N
|
|
20240823,140814,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3950,35,2,0.89,515262120,130549,189.27,3940,3995,3885,5080,2745,3915,3946.89,2.81,45724,46332,3981,3947,3926,3892,3871,3937,3882,551,1165,500,2660,5,1,110202945,4353,-232.35,0.59,12,0.12,-17.00,6724.00,4955,20240503,-20.28,2920,20240117,35.27,4955,-20.28,20240503,2920,35.27,20240117,4955,-20.28,20240503,2920,35.27,20240117,1.28,N,126560,500,551 억,,1519318,N,N,24,N,00,N
|
|
20240823,130813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3940,25,2,0.64,471588255,119526,173.29,3940,3995,3885,5080,2745,3915,3945.49,2.82,46603,47122,3981,3947,3926,3892,3871,3937,3882,551,1165,500,2660,5,1,110202945,4342,-231.76,0.59,12,0.11,-17.00,6724.00,4955,20240503,-20.48,2920,20240117,34.93,4955,-20.48,20240503,2920,34.93,20240117,4955,-20.48,20240503,2920,34.93,20240117,1.28,N,126560,500,551 억,,1520197,N,N,24,N,00,N
|
|
20240823,120813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3965,50,2,1.28,404656800,102593,148.74,3940,3995,3885,5080,2745,3915,3944.29,2.81,44241,44849,3981,3947,3926,3892,3871,3937,3882,551,1165,500,2660,5,1,110202945,4370,-233.24,0.59,12,0.09,-17.00,6724.00,4955,20240503,-19.98,2920,20240117,35.79,4955,-19.98,20240503,2920,35.79,20240117,4955,-19.98,20240503,2920,35.79,20240117,1.28,N,126560,500,551 억,,1517835,N,N,24,N,00,N
|
|
20240823,110811,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3945,30,2,0.77,194105320,49496,71.76,3940,3945,3885,5080,2745,3915,3921.64,2.75,11585,10849,3981,3947,3926,3892,3871,3937,3882,551,1165,500,2660,5,1,110202945,4348,-232.06,0.59,12,0.04,-17.00,6724.00,4955,20240503,-20.38,2920,20240117,35.10,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2920,35.10,20240117,1.28,N,126560,500,551 억,,1485179,N,N,24,N,00,N
|
|
20240823,100813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,5,2,0.13,58244505,14859,21.54,3940,3940,3885,5080,2745,3915,3919.81,2.73,1068,388,3981,3947,3926,3892,3871,3937,3882,551,1165,500,2660,5,1,110202945,4320,-230.59,0.58,12,0.01,-17.00,6724.00,4955,20240503,-20.89,2920,20240117,34.25,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2920,34.25,20240117,1.28,N,126560,500,551 억,,1474662,N,N,24,N,00,N
|
|
20240823,090814,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3935,20,2,0.51,17657610,4489,6.51,3940,3940,3885,5080,2745,3915,3933.53,2.73,-1067,-1067,3981,3947,3926,3892,3871,3937,3882,551,1165,500,2660,5,1,110202945,4336,-231.47,0.59,12,0.00,-17.00,6724.00,4955,20240503,-20.59,2920,20240117,34.76,4955,-20.59,20240503,2920,34.76,20240117,4955,-20.59,20240503,2920,34.76,20240117,1.28,N,126560,500,551 억,,1472527,N,N,24,N,00,N
|
|
20240822,160807,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3915,-5,5,-0.13,270122145,68937,97.81,3920,3960,3905,5090,2745,3920,3918.39,2.73,2661,2562,3960,3940,3900,3880,3840,3950,3890,551,1170,500,2660,5,1,110202945,4314,-230.29,0.58,12,0.06,-17.00,6724.00,4955,20240503,-20.99,2915,20230816,34.31,4955,-20.99,20240503,2920,34.08,20240117,4955,-20.99,20240503,2920,34.08,20240117,1.26,N,126560,500,551 억,,1473594,N,N,24,N,00,N
|
|
20240822,150815,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,-10,5,-0.26,263405915,67221,95.37,3920,3960,3905,5090,2745,3920,3918.51,2.73,3035,3035,3960,3940,3900,3880,3840,3950,3890,551,1170,500,2660,5,1,110202945,4309,-230.00,0.58,12,0.06,-17.00,6724.00,4955,20240503,-21.09,2915,20230816,34.13,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.26,N,126560,500,551 억,,1473968,N,N,1248,N,00,N
|
|
20240822,140814,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,-10,5,-0.26,221599915,56528,80.20,3920,3960,3905,5090,2745,3920,3920.18,2.73,1785,1785,3960,3940,3900,3880,3840,3950,3890,551,1170,500,2660,5,1,110202945,4309,-230.00,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.09,2915,20230816,34.13,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.26,N,126560,500,551 억,,1472718,N,N,1248,N,00,N
|
|
20240822,130814,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,-10,5,-0.26,162435625,41389,58.72,3920,3960,3905,5090,2745,3920,3924.61,2.72,-1086,-1086,3960,3940,3900,3880,3840,3950,3890,551,1170,500,2660,5,1,110202945,4309,-230.00,0.58,12,0.04,-17.00,6724.00,4955,20240503,-21.09,2915,20230816,34.13,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.26,N,126560,500,551 억,,1469847,N,N,1248,N,00,N
|
|
20240822,120818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,0,3,0.00,151477560,38589,54.75,3920,3960,3905,5090,2745,3920,3925.41,2.72,184,184,3960,3940,3900,3880,3840,3950,3890,551,1170,500,2660,5,1,110202945,4320,-230.59,0.58,12,0.04,-17.00,6724.00,4955,20240503,-20.89,2915,20230816,34.48,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2920,34.25,20240117,1.26,N,126560,500,551 억,,1471117,N,N,1248,N,00,N
|
|
20240822,110810,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,-15,5,-0.38,139785890,35604,50.52,3920,3960,3905,5090,2745,3920,3926.13,2.72,189,189,3960,3940,3900,3880,3840,3950,3890,551,1170,500,2660,5,1,110202945,4303,-229.71,0.58,12,0.03,-17.00,6724.00,4955,20240503,-21.19,2915,20230816,33.96,4955,-21.19,20240503,2920,33.73,20240117,4955,-21.19,20240503,2920,33.73,20240117,1.26,N,126560,500,551 억,,1471122,N,N,1248,N,00,N
|
|
20240822,100810,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,5,2,0.13,90885895,23117,32.80,3920,3960,3920,5090,2745,3920,3931.56,2.73,2637,2637,3960,3940,3900,3880,3840,3950,3890,551,1170,500,2660,5,1,110202945,4325,-230.88,0.58,12,0.02,-17.00,6724.00,4955,20240503,-20.79,2915,20230816,34.65,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.26,N,126560,500,551 억,,1473570,N,N,1248,N,00,N
|
|
20240822,090811,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,5,2,0.13,19143590,4881,6.93,3920,3935,3920,5090,2745,3920,3922.06,2.73,944,583,3960,3940,3900,3880,3840,3950,3890,551,1170,500,2660,5,1,110202945,4325,-230.88,0.58,12,0.00,-17.00,6724.00,4955,20240503,-20.79,2915,20230816,34.65,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.26,N,126560,500,551 억,,1471877,N,N,1248,N,00,N
|
|
20240821,160805,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,20,2,0.51,272364840,70089,68.91,3920,3920,3860,5070,2730,3900,3885.99,2.72,9139,9200,4010,3955,3905,3850,3800,3930,3825,551,1170,500,2650,5,1,110202945,4320,-230.59,0.58,12,0.06,-17.00,6724.00,4955,20240503,-20.89,2915,20230816,34.48,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2920,34.25,20240117,1.23,N,126560,500,551 억,,1470933,N,N,1248,N,00,N
|
|
20240821,150816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,10,2,0.26,258642915,66587,65.47,3920,3920,3860,5070,2730,3900,3884.29,2.72,8790,7975,4010,3955,3905,3850,3800,3930,3825,551,1170,500,2650,5,1,110202945,4309,-230.00,0.58,12,0.06,-17.00,6724.00,4955,20240503,-21.09,2915,20230816,34.13,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.23,N,126560,500,551 억,,1470584,N,N,44,N,00,N
|
|
20240821,140809,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,10,2,0.26,227617115,58636,57.65,3920,3920,3860,5070,2730,3900,3881.87,2.72,6443,6435,4010,3955,3905,3850,3800,3930,3825,551,1170,500,2650,5,1,110202945,4309,-230.00,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.09,2915,20230816,34.13,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.23,N,126560,500,551 억,,1468237,N,N,44,N,00,N
|
|
20240821,130819,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,0,3,0.00,213453505,55009,54.09,3920,3920,3860,5070,2730,3900,3880.34,2.72,6452,6315,4010,3955,3905,3850,3800,3930,3825,551,1170,500,2650,5,1,110202945,4298,-229.41,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.29,2915,20230816,33.79,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2920,33.56,20240117,1.23,N,126560,500,551 억,,1468246,N,N,44,N,00,N
|
|
20240821,120817,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,0,3,0.00,207947925,53597,52.70,3920,3920,3860,5070,2730,3900,3879.84,2.72,6393,6313,4010,3955,3905,3850,3800,3930,3825,551,1170,500,2650,5,1,110202945,4298,-229.41,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.29,2915,20230816,33.79,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2920,33.56,20240117,1.23,N,126560,500,551 억,,1468187,N,N,44,N,00,N
|
|
20240821,110813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-25,5,-0.64,171295065,44152,43.41,3920,3920,3860,5070,2730,3900,3879.67,2.71,4188,3809,4010,3955,3905,3850,3800,3930,3825,551,1170,500,2650,5,1,110202945,4270,-227.94,0.58,12,0.04,-17.00,6724.00,4955,20240503,-21.80,2915,20230816,32.93,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2920,32.71,20240117,1.23,N,126560,500,551 억,,1465982,N,N,44,N,00,N
|
|
20240821,100818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,-10,5,-0.26,112718130,29042,28.55,3920,3920,3860,5070,2730,3900,3881.21,2.71,3394,2910,4010,3955,3905,3850,3800,3930,3825,551,1170,500,2650,5,1,110202945,4287,-228.82,0.58,12,0.03,-17.00,6724.00,4955,20240503,-21.49,2915,20230816,33.45,4955,-21.49,20240503,2920,33.22,20240117,4955,-21.49,20240503,2920,33.22,20240117,1.23,N,126560,500,551 억,,1465188,N,N,44,N,00,N
|
|
20240821,090810,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,5,2,0.13,18487455,4734,4.65,3920,3920,3890,5070,2730,3900,3905.25,2.70,-1595,-1696,4010,3955,3905,3850,3800,3930,3825,551,1170,500,2650,5,1,110202945,4303,-229.71,0.58,12,0.00,-17.00,6724.00,4955,20240503,-21.19,2915,20230816,33.96,4955,-21.19,20240503,2920,33.73,20240117,4955,-21.19,20240503,2920,33.73,20240117,1.23,N,126560,500,551 억,,1460199,N,N,44,N,00,N
|
|
20240820,160759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,-35,5,-0.89,395693745,101696,88.09,3920,3960,3855,5110,2755,3935,3890.90,2.71,-10585,-10409,4018,3976,3938,3896,3858,3957,3877,551,1175,500,2670,5,1,110202945,4298,-229.41,0.58,12,0.09,-17.00,6724.00,4955,20240503,-21.29,2915,20230816,33.79,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2920,33.56,20240117,1.16,N,126560,500,551 억,,1461794,N,N,44,N,00,N
|
|
20240820,150811,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,-30,5,-0.76,374522830,96267,83.39,3920,3960,3855,5110,2755,3935,3890.46,2.71,-9585,-9434,4018,3976,3938,3896,3858,3957,3877,551,1175,500,2670,5,1,110202945,4303,-229.71,0.58,12,0.09,-17.00,6724.00,4955,20240503,-21.19,2915,20230816,33.96,4955,-21.19,20240503,2920,33.73,20240117,4955,-21.19,20240503,2920,33.73,20240117,1.16,N,126560,500,551 억,,1462794,N,N,45,N,00,N
|
|
20240820,140808,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3895,-40,5,-1.02,336039515,86381,74.82,3920,3960,3855,5110,2755,3935,3890.20,2.72,-5908,-6154,4018,3976,3938,3896,3858,3957,3877,551,1175,500,2670,5,1,110202945,4292,-229.12,0.58,12,0.08,-17.00,6724.00,4955,20240503,-21.39,2915,20230816,33.62,4955,-21.39,20240503,2920,33.39,20240117,4955,-21.39,20240503,2920,33.39,20240117,1.16,N,126560,500,551 억,,1466471,N,N,45,N,00,N
|
|
20240820,130811,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,-35,5,-0.89,297053725,76377,66.16,3920,3960,3855,5110,2755,3935,3889.31,2.72,-3489,-3264,4018,3976,3938,3896,3858,3957,3877,551,1175,500,2670,5,1,110202945,4298,-229.41,0.58,12,0.07,-17.00,6724.00,4955,20240503,-21.29,2915,20230816,33.79,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2920,33.56,20240117,1.16,N,126560,500,551 억,,1468890,N,N,45,N,00,N
|
|
20240820,120806,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,-35,5,-0.89,281224950,72315,62.64,3920,3960,3855,5110,2755,3935,3888.89,2.72,-3883,-3658,4018,3976,3938,3896,3858,3957,3877,551,1175,500,2670,5,1,110202945,4298,-229.41,0.58,12,0.07,-17.00,6724.00,4955,20240503,-21.29,2915,20230816,33.79,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2920,33.56,20240117,1.16,N,126560,500,551 억,,1468496,N,N,45,N,00,N
|
|
20240820,110804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,-15,5,-0.38,250864425,64538,55.90,3920,3960,3855,5110,2755,3935,3887.08,2.72,-4331,-4203,4018,3976,3938,3896,3858,3957,3877,551,1175,500,2670,5,1,110202945,4320,-230.59,0.58,12,0.06,-17.00,6724.00,4955,20240503,-20.89,2915,20230816,34.48,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2920,34.25,20240117,1.16,N,126560,500,551 억,,1468048,N,N,45,N,00,N
|
|
20240820,100802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,-45,5,-1.14,197074165,50744,43.95,3920,3960,3855,5110,2755,3935,3883.69,2.72,-5384,-5232,4018,3976,3938,3896,3858,3957,3877,551,1175,500,2670,5,1,110202945,4287,-228.82,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.49,2915,20230816,33.45,4955,-21.49,20240503,2920,33.22,20240117,4955,-21.49,20240503,2920,33.22,20240117,1.16,N,126560,500,551 억,,1466995,N,N,45,N,00,N
|
|
20240820,090804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3935,0,3,0.00,12690920,3233,2.80,3920,3960,3915,5110,2755,3935,3925.43,2.72,-1012,-787,4018,3976,3938,3896,3858,3957,3877,551,1175,500,2670,5,1,110202945,4336,-231.47,0.59,12,0.00,-17.00,6724.00,4955,20240503,-20.59,2915,20230816,34.99,4955,-20.59,20240503,2920,34.76,20240117,4955,-20.59,20240503,2920,34.76,20240117,1.16,N,126560,500,551 억,,1471367,N,N,45,N,00,N
|
|
20240819,160755,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3935,-10,5,-0.25,454525490,115412,39.32,3955,3980,3900,5120,2765,3945,3938.29,2.73,-49078,-51040,4071,4007,3896,3832,3721,4040,3865,551,1175,500,2680,5,1,110202945,4336,-231.47,0.59,12,0.10,-17.00,6724.00,4955,20240503,-20.59,2855,20230810,37.83,4955,-20.59,20240503,2920,34.76,20240117,4955,-20.59,20240503,2920,34.76,20240117,1.12,N,126560,500,551 억,,1472379,N,N,45,N,00,N
|
|
20240819,150802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,-25,5,-0.63,422799635,107340,36.57,3955,3980,3900,5120,2765,3945,3938.88,2.73,-45121,-47083,4071,4007,3896,3832,3721,4040,3865,551,1175,500,2680,5,1,110202945,4320,-230.59,0.58,12,0.10,-17.00,6724.00,4955,20240503,-20.89,2855,20230810,37.30,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2920,34.25,20240117,1.12,N,126560,500,551 억,,1476336,N,N,396,N,00,N
|
|
20240819,140804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,-35,5,-0.89,371370375,94184,32.08,3955,3980,3910,5120,2765,3945,3943.03,2.75,-35202,-36974,4071,4007,3896,3832,3721,4040,3865,551,1175,500,2680,5,1,110202945,4309,-230.00,0.58,12,0.09,-17.00,6724.00,4955,20240503,-21.09,2855,20230810,36.95,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.12,N,126560,500,551 억,,1486255,N,N,396,N,00,N
|
|
20240819,130758,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3935,-10,5,-0.25,292400915,74069,25.23,3955,3980,3925,5120,2765,3945,3947.68,2.78,-20308,-21843,4071,4007,3896,3832,3721,4040,3865,551,1175,500,2680,5,1,110202945,4336,-231.47,0.59,12,0.07,-17.00,6724.00,4955,20240503,-20.59,2855,20230810,37.83,4955,-20.59,20240503,2920,34.76,20240117,4955,-20.59,20240503,2920,34.76,20240117,1.12,N,126560,500,551 억,,1501149,N,N,396,N,00,N
|
|
20240819,120759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3950,5,2,0.13,200565340,50772,17.30,3955,3980,3925,5120,2765,3945,3950.31,2.80,-7496,-7602,4071,4007,3896,3832,3721,4040,3865,551,1175,500,2680,5,1,110202945,4353,-232.35,0.59,12,0.05,-17.00,6724.00,4955,20240503,-20.28,2855,20230810,38.35,4955,-20.28,20240503,2920,35.27,20240117,4955,-20.28,20240503,2920,35.27,20240117,1.12,N,126560,500,551 억,,1513961,N,N,396,N,00,N
|
|
20240819,110801,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3960,15,2,0.38,158998220,40268,13.72,3955,3980,3925,5120,2765,3945,3948.50,2.81,-6199,-6772,4071,4007,3896,3832,3721,4040,3865,551,1175,500,2680,5,1,110202945,4364,-232.94,0.59,12,0.04,-17.00,6724.00,4955,20240503,-20.08,2855,20230810,38.70,4955,-20.08,20240503,2920,35.62,20240117,4955,-20.08,20240503,2920,35.62,20240117,1.12,N,126560,500,551 억,,1515258,N,N,396,N,00,N
|
|
20240819,100801,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3960,15,2,0.38,110969775,28122,9.58,3955,3980,3925,5120,2765,3945,3946.01,2.81,-2801,-3134,4071,4007,3896,3832,3721,4040,3865,551,1175,500,2680,5,1,110202945,4364,-232.94,0.59,12,0.03,-17.00,6724.00,4955,20240503,-20.08,2855,20230810,38.70,4955,-20.08,20240503,2920,35.62,20240117,4955,-20.08,20240503,2920,35.62,20240117,1.12,N,126560,500,551 억,,1518656,N,N,396,N,00,N
|
|
20240819,090802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3945,0,3,0.00,26743720,6781,2.31,3955,3980,3925,5120,2765,3945,3943.92,2.81,-2895,-3027,4071,4007,3896,3832,3721,4040,3865,551,1175,500,2680,5,1,110202945,4348,-232.06,0.59,12,0.01,-17.00,6724.00,4955,20240503,-20.38,2855,20230810,38.18,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2920,35.10,20240117,1.12,N,126560,500,551 억,,1518562,N,N,396,N,00,N
|
|
20240816,160754,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3945,120,2,3.14,1138817460,292983,175.87,3825,3960,3785,4970,2680,3825,3886.97,2.82,78215,79320,3891,3857,3816,3782,3741,3875,3800,551,1145,500,2600,5,1,110202945,4348,-232.06,0.59,12,0.27,-17.00,6724.00,4955,20240503,-20.38,2760,20230809,42.93,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2915,35.33,20230816,1.12,N,126560,500,551 억,,1521337,N,N,396,N,00,N
|
|
20240816,150755,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3935,110,2,2.88,1111809875,286127,171.76,3825,3960,3785,4970,2680,3825,3885.72,2.82,78503,79698,3891,3857,3816,3782,3741,3875,3800,551,1145,500,2600,5,1,110202945,4336,-231.47,0.59,12,0.26,-17.00,6724.00,4955,20240503,-20.59,2760,20230809,42.57,4955,-20.59,20240503,2920,34.76,20240117,4955,-20.59,20240503,2915,34.99,20230816,1.12,N,126560,500,551 억,,1521625,N,N,28,N,00,N
|
|
20240816,140800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3945,120,2,3.14,1078438525,277662,166.68,3825,3960,3785,4970,2680,3825,3884.00,2.82,79254,80279,3891,3857,3816,3782,3741,3875,3800,551,1145,500,2600,5,1,110202945,4348,-232.06,0.59,12,0.25,-17.00,6724.00,4955,20240503,-20.38,2760,20230809,42.93,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2915,35.33,20230816,1.12,N,126560,500,551 억,,1522376,N,N,28,N,00,N
|
|
20240816,130801,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3930,105,2,2.75,900594405,232613,139.63,3825,3945,3785,4970,2680,3825,3871.64,2.79,62847,63373,3891,3857,3816,3782,3741,3875,3800,551,1145,500,2600,5,1,110202945,4331,-231.18,0.58,12,0.21,-17.00,6724.00,4955,20240503,-20.69,2760,20230809,42.39,4955,-20.69,20240503,2920,34.59,20240117,4955,-20.69,20240503,2915,34.82,20230816,1.12,N,126560,500,551 억,,1505969,N,N,28,N,00,N
|
|
20240816,120756,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,85,2,2.22,698185175,181127,108.73,3825,3920,3785,4970,2680,3825,3854.67,2.77,55311,56062,3891,3857,3816,3782,3741,3875,3800,551,1145,500,2600,5,1,110202945,4309,-230.00,0.58,12,0.16,-17.00,6724.00,4955,20240503,-21.09,2760,20230809,41.67,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2915,34.13,20230816,1.12,N,126560,500,551 억,,1498433,N,N,28,N,00,N
|
|
20240816,110800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,45,2,1.18,481941965,125559,75.37,3825,3885,3785,4970,2680,3825,3838.37,2.74,37226,37041,3891,3857,3816,3782,3741,3875,3800,551,1145,500,2600,5,1,110202945,4265,-227.65,0.58,12,0.11,-17.00,6724.00,4955,20240503,-21.90,2760,20230809,40.22,4955,-21.90,20240503,2920,32.53,20240117,4955,-21.90,20240503,2915,32.76,20230816,1.12,N,126560,500,551 억,,1480348,N,N,28,N,00,N
|
|
20240816,100757,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,10,2,0.26,174503970,45899,27.55,3825,3845,3785,4970,2680,3825,3801.91,2.67,-3995,-4127,3891,3857,3816,3782,3741,3875,3800,551,1145,500,2600,5,1,110202945,4226,-225.59,0.57,12,0.04,-17.00,6724.00,4955,20240503,-22.60,2760,20230809,38.95,4955,-22.60,20240503,2920,31.34,20240117,4955,-22.60,20240503,2915,31.56,20230816,1.12,N,126560,500,551 억,,1439127,N,N,28,N,00,N
|
|
20240816,090758,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,-10,5,-0.26,4559585,1194,0.72,3825,3825,3815,4970,2680,3825,3818.75,2.67,-1143,-1143,3891,3857,3816,3782,3741,3875,3800,551,1145,500,2600,5,1,110202945,4204,-224.41,0.57,12,0.00,-17.00,6724.00,4955,20240503,-23.01,2760,20230809,38.22,4955,-23.01,20240503,2920,30.65,20240117,4955,-23.01,20240503,2915,30.87,20230816,1.12,N,126560,500,551 억,,1441979,N,N,28,N,00,N
|
|
20240814,160757,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3825,40,2,1.06,632162420,166226,71.76,3785,3850,3775,4920,2650,3785,3803.03,2.67,-6665,-6952,3901,3842,3741,3682,3581,3872,3712,551,1135,500,2570,5,1,110202945,4215,-225.00,0.57,12,0.15,-17.00,6724.00,4955,20240503,-22.81,2750,20230808,39.09,4955,-22.81,20240503,2920,30.99,20240117,4955,-22.81,20240503,2915,31.22,20230816,1.12,N,126560,500,551 억,,1443122,N,N,28,N,00,N
|
|
20240814,150800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,15,2,0.40,533826120,140325,60.57,3785,3850,3775,4920,2650,3785,3804.21,2.67,-7986,-8288,3901,3842,3741,3682,3581,3872,3712,551,1135,500,2570,5,1,110202945,4188,-223.53,0.57,12,0.13,-17.00,6724.00,4955,20240503,-23.31,2750,20230808,38.18,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2915,30.36,20230816,1.12,N,126560,500,551 억,,1441801,N,N,29,N,00,N
|
|
20240814,140802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,15,2,0.40,427219595,112240,48.45,3785,3850,3775,4920,2650,3785,3806.30,2.67,-9134,-9463,3901,3842,3741,3682,3581,3872,3712,551,1135,500,2570,5,1,110202945,4188,-223.53,0.57,12,0.10,-17.00,6724.00,4955,20240503,-23.31,2750,20230808,38.18,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2915,30.36,20230816,1.12,N,126560,500,551 억,,1440653,N,N,29,N,00,N
|
|
20240814,130801,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,50,2,1.32,337078035,88560,38.23,3785,3850,3775,4920,2650,3785,3806.21,2.68,-2453,-2673,3901,3842,3741,3682,3581,3872,3712,551,1135,500,2570,5,1,110202945,4226,-225.59,0.57,12,0.08,-17.00,6724.00,4955,20240503,-22.60,2750,20230808,39.45,4955,-22.60,20240503,2920,31.34,20240117,4955,-22.60,20240503,2915,31.56,20230816,1.12,N,126560,500,551 억,,1447334,N,N,29,N,00,N
|
|
20240814,120755,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3840,55,2,1.45,300866455,79109,34.15,3785,3850,3775,4920,2650,3785,3803.19,2.69,377,-735,3901,3842,3741,3682,3581,3872,3712,551,1135,500,2570,5,1,110202945,4232,-225.88,0.57,12,0.07,-17.00,6724.00,4955,20240503,-22.50,2750,20230808,39.64,4955,-22.50,20240503,2920,31.51,20240117,4955,-22.50,20240503,2915,31.73,20230816,1.12,N,126560,500,551 억,,1450164,N,N,29,N,00,N
|
|
20240814,110752,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3795,10,2,0.26,188468235,49674,21.44,3785,3835,3775,4920,2650,3785,3794.10,2.67,-8980,-9341,3901,3842,3741,3682,3581,3872,3712,551,1135,500,2570,5,1,110202945,4182,-223.24,0.56,12,0.05,-17.00,6724.00,4955,20240503,-23.41,2750,20230808,38.00,4955,-23.41,20240503,2920,29.97,20240117,4955,-23.41,20240503,2915,30.19,20230816,1.12,N,126560,500,551 억,,1440807,N,N,29,N,00,N
|
|
20240814,100752,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,15,2,0.40,125672200,33122,14.30,3785,3835,3775,4920,2650,3785,3794.22,2.68,-5231,-5360,3901,3842,3741,3682,3581,3872,3712,551,1135,500,2570,5,1,110202945,4188,-223.53,0.57,12,0.03,-17.00,6724.00,4955,20240503,-23.31,2750,20230808,38.18,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2915,30.36,20230816,1.12,N,126560,500,551 억,,1444556,N,N,29,N,00,N
|
|
20240814,090825,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,-5,5,-0.13,13458860,3558,1.54,3785,3835,3775,4920,2650,3785,3782.70,2.68,-275,-405,3901,3842,3741,3682,3581,3872,3712,551,1135,500,2570,5,1,110202945,4166,-222.35,0.56,12,0.00,-17.00,6724.00,4955,20240503,-23.71,2750,20230808,37.45,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2915,29.67,20230816,1.12,N,126560,500,551 억,,1449512,N,N,29,N,00,N
|
|
20240813,160744,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3785,140,2,3.84,859040695,230588,303.24,3645,3800,3640,4735,2555,3645,3725.42,2.68,42898,44572,3668,3656,3638,3626,3608,3662,3632,551,1090,500,2470,5,1,110202945,4171,-222.65,0.56,12,0.21,-17.00,6724.00,4955,20240503,-23.61,2735,20230807,38.39,4955,-23.61,20240503,2920,29.62,20240117,4955,-23.61,20240503,2915,29.85,20230816,1.10,N,126560,500,551 억,,1449467,N,N,29,N,00,N
|
|
20240813,150751,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3765,120,2,3.29,832029315,223446,293.85,3645,3800,3640,4735,2555,3645,3723.63,2.69,44878,46147,3668,3656,3638,3626,3608,3662,3632,551,1090,500,2470,5,1,110202945,4149,-221.47,0.56,12,0.20,-17.00,6724.00,4955,20240503,-24.02,2735,20230807,37.66,4955,-24.02,20240503,2920,28.94,20240117,4955,-24.02,20240503,2915,29.16,20230816,1.10,N,126560,500,551 억,,1451447,N,N,16,N,00,N
|
|
20240813,140750,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3750,105,2,2.88,482396290,130486,171.60,3645,3755,3640,4735,2555,3645,3696.92,2.66,28409,29332,3668,3656,3638,3626,3608,3662,3632,551,1090,500,2470,5,1,110202945,4133,-220.59,0.56,12,0.12,-17.00,6724.00,4955,20240503,-24.32,2735,20230807,37.11,4955,-24.32,20240503,2920,28.42,20240117,4955,-24.32,20240503,2915,28.64,20230816,1.10,N,126560,500,551 억,,1434978,N,N,16,N,00,N
|
|
20240813,130751,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3720,75,2,2.06,386943550,104926,137.98,3645,3740,3640,4735,2555,3645,3687.78,2.65,23709,24139,3668,3656,3638,3626,3608,3662,3632,551,1090,500,2470,5,1,110202945,4100,-218.82,0.55,12,0.10,-17.00,6724.00,4955,20240503,-24.92,2735,20230807,36.01,4955,-24.92,20240503,2920,27.40,20240117,4955,-24.92,20240503,2915,27.62,20230816,1.10,N,126560,500,551 억,,1430278,N,N,16,N,00,N
|
|
20240813,120745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3715,70,2,1.92,350694275,95176,125.16,3645,3740,3640,4735,2555,3645,3684.69,2.65,21841,22555,3668,3656,3638,3626,3608,3662,3632,551,1090,500,2470,5,1,110202945,4094,-218.53,0.55,12,0.09,-17.00,6724.00,4955,20240503,-25.03,2735,20230807,35.83,4955,-25.03,20240503,2920,27.23,20240117,4955,-25.03,20240503,2915,27.44,20230816,1.10,N,126560,500,551 억,,1428410,N,N,16,N,00,N
|
|
20240813,110744,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3700,55,2,1.51,298428265,81101,106.65,3645,3740,3640,4735,2555,3645,3679.71,2.65,23539,24037,3668,3656,3638,3626,3608,3662,3632,551,1090,500,2470,5,1,110202945,4078,-217.65,0.55,12,0.07,-17.00,6724.00,4955,20240503,-25.33,2735,20230807,35.28,4955,-25.33,20240503,2920,26.71,20240117,4955,-25.33,20240503,2915,26.93,20230816,1.10,N,126560,500,551 억,,1430108,N,N,16,N,00,N
|
|
20240813,100746,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3670,25,2,0.69,113863530,31147,40.96,3645,3680,3640,4735,2555,3645,3655.68,2.63,12450,11119,3668,3656,3638,3626,3608,3662,3632,551,1090,500,2470,5,1,110202945,4044,-215.88,0.55,12,0.03,-17.00,6724.00,4955,20240503,-25.93,2735,20230807,34.19,4955,-25.93,20240503,2920,25.68,20240117,4955,-25.93,20240503,2915,25.90,20230816,1.10,N,126560,500,551 억,,1419019,N,N,16,N,00,N
|
|
20240813,090750,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3655,10,2,0.27,10345700,2837,3.73,3645,3680,3645,4735,2555,3645,3646.70,2.60,-134,62,3668,3656,3638,3626,3608,3662,3632,551,1090,500,2470,5,1,110202945,4028,-215.00,0.54,12,0.00,-17.00,6724.00,4955,20240503,-26.24,2735,20230807,33.64,4955,-26.24,20240503,2920,25.17,20240117,4955,-26.24,20240503,2915,25.39,20230816,1.10,N,126560,500,551 억,,1406435,N,N,16,N,00,N
|
|
20240812,160740,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3645,5,2,0.14,276559985,76038,28.62,3640,3650,3620,4730,2550,3640,3637.13,2.60,9661,8690,3780,3710,3630,3560,3480,3745,3595,551,1090,500,2470,5,1,110202945,4017,-214.41,0.54,12,0.07,-17.00,6724.00,4955,20240503,-26.44,2680,20230804,36.01,4955,-26.44,20240503,2920,24.83,20240117,4955,-26.44,20240503,2915,25.04,20230816,1.11,N,126560,500,551 억,,1406313,N,N,16,N,00,N
|
|
20240812,150741,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3645,5,2,0.14,252586865,69452,26.14,3640,3650,3620,4730,2550,3640,3636.86,2.60,8943,7392,3780,3710,3630,3560,3480,3745,3595,551,1090,500,2470,5,1,110202945,4017,-214.41,0.54,12,0.06,-17.00,6724.00,4955,20240503,-26.44,2680,20230804,36.01,4955,-26.44,20240503,2920,24.83,20240117,4955,-26.44,20240503,2915,25.04,20230816,1.11,N,126560,500,551 억,,1405595,N,N,0,N,00,N
|
|
20240812,140741,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3635,-5,5,-0.14,221242065,60842,22.90,3640,3650,3620,4730,2550,3640,3636.34,2.59,4120,3103,3780,3710,3630,3560,3480,3745,3595,551,1090,500,2470,5,1,110202945,4006,-213.82,0.54,12,0.06,-17.00,6724.00,4955,20240503,-26.64,2680,20230804,35.63,4955,-26.64,20240503,2920,24.49,20240117,4955,-26.64,20240503,2915,24.70,20230816,1.11,N,126560,500,551 억,,1400772,N,N,0,N,00,N
|
|
20240812,130738,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3635,-5,5,-0.14,183108350,50352,18.95,3640,3650,3620,4730,2550,3640,3636.57,2.59,4066,3247,3780,3710,3630,3560,3480,3745,3595,551,1090,500,2470,5,1,110202945,4006,-213.82,0.54,12,0.05,-17.00,6724.00,4955,20240503,-26.64,2680,20230804,35.63,4955,-26.64,20240503,2920,24.49,20240117,4955,-26.64,20240503,2915,24.70,20230816,1.11,N,126560,500,551 억,,1400718,N,N,0,N,00,N
|
|
20240812,120737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3640,0,3,0.00,159328480,43817,16.49,3640,3650,3620,4730,2550,3640,3636.23,2.60,5304,3966,3780,3710,3630,3560,3480,3745,3595,551,1090,500,2470,5,1,110202945,4011,-214.12,0.54,12,0.04,-17.00,6724.00,4955,20240503,-26.54,2680,20230804,35.82,4955,-26.54,20240503,2920,24.66,20240117,4955,-26.54,20240503,2915,24.87,20230816,1.11,N,126560,500,551 억,,1401956,N,N,0,N,00,N
|
|
20240812,110739,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3635,-5,5,-0.14,134228230,36930,13.90,3640,3650,3620,4730,2550,3640,3634.67,2.59,4125,3722,3780,3710,3630,3560,3480,3745,3595,551,1090,500,2470,5,1,110202945,4006,-213.82,0.54,12,0.03,-17.00,6724.00,4955,20240503,-26.64,2680,20230804,35.63,4955,-26.64,20240503,2920,24.49,20240117,4955,-26.64,20240503,2915,24.70,20230816,1.11,N,126560,500,551 억,,1400777,N,N,0,N,00,N
|
|
20240812,100733,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3645,5,2,0.14,105197940,28932,10.89,3640,3650,3620,4730,2550,3640,3636.04,2.60,4997,4338,3780,3710,3630,3560,3480,3745,3595,551,1090,500,2470,5,1,110202945,4017,-214.41,0.54,12,0.03,-17.00,6724.00,4955,20240503,-26.44,2680,20230804,36.01,4955,-26.44,20240503,2920,24.83,20240117,4955,-26.44,20240503,2915,25.04,20230816,1.11,N,126560,500,551 억,,1401649,N,N,0,N,00,N
|
|
20240812,090731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3645,5,2,0.14,4167075,1144,0.43,3640,3645,3635,4730,2550,3640,3642.55,2.59,1369,508,3780,3710,3630,3560,3480,3745,3595,551,1090,500,2470,5,1,110202945,4017,-214.41,0.54,12,0.00,-17.00,6724.00,4955,20240503,-26.44,2680,20230804,36.01,4955,-26.44,20240503,2920,24.83,20240117,4955,-26.44,20240503,2915,25.04,20230816,1.11,N,126560,500,551 억,,1398021,N,N,0,N,00,N
|
|
20240809,160728,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3640,5,2,0.14,956381315,265530,263.32,3610,3700,3550,4725,2545,3635,3601.77,2.59,67574,67950,3695,3665,3610,3580,3525,3680,3595,551,1090,500,2470,5,1,110202945,4011,-214.12,0.54,12,0.24,-17.00,6724.00,4955,20240503,-26.54,2680,20230804,35.82,4955,-26.54,20240503,2920,24.66,20240117,4955,-26.54,20240503,2760,31.88,20230809,1.11,N,126560,500,551 억,,1396652,N,N,0,N,00,N
|
|
20240809,150747,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3630,-5,5,-0.14,929393290,258096,255.94,3610,3700,3550,4725,2545,3635,3600.96,2.59,68731,68519,3695,3665,3610,3580,3525,3680,3595,551,1090,500,2470,5,1,110202945,4000,-213.53,0.54,12,0.23,-17.00,6724.00,4955,20240503,-26.74,2680,20230804,35.45,4955,-26.74,20240503,2920,24.32,20240117,4955,-26.74,20240503,2760,31.52,20230809,1.11,N,126560,500,551 억,,1397809,N,N,0,N,00,N
|
|
20240809,140747,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3630,-5,5,-0.14,868536805,241337,239.32,3610,3700,3550,4725,2545,3635,3598.85,2.58,65036,67547,3695,3665,3610,3580,3525,3680,3595,551,1090,500,2470,5,1,110202945,4000,-213.53,0.54,12,0.22,-17.00,6724.00,4955,20240503,-26.74,2680,20230804,35.45,4955,-26.74,20240503,2920,24.32,20240117,4955,-26.74,20240503,2760,31.52,20230809,1.11,N,126560,500,551 억,,1394114,N,N,0,N,00,N
|
|
20240809,130744,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3615,-20,5,-0.55,862332420,239628,237.63,3610,3700,3550,4725,2545,3635,3598.63,2.58,65154,67833,3695,3665,3610,3580,3525,3680,3595,551,1090,500,2470,5,1,110202945,3984,-212.65,0.54,12,0.22,-17.00,6724.00,4955,20240503,-27.04,2680,20230804,34.89,4955,-27.04,20240503,2920,23.80,20240117,4955,-27.04,20240503,2760,30.98,20230809,1.11,N,126560,500,551 억,,1394232,N,N,0,N,00,N
|
|
20240809,120742,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3560,-75,5,-2.06,733384930,203735,202.04,3610,3700,3550,4725,2545,3635,3599.70,2.56,51720,57213,3695,3665,3610,3580,3525,3680,3595,551,1090,500,2470,5,1,110202945,3923,-209.41,0.53,12,0.18,-17.00,6724.00,4955,20240503,-28.15,2680,20230804,32.84,4955,-28.15,20240503,2920,21.92,20240117,4955,-28.15,20240503,2760,28.99,20230809,1.11,N,126560,500,551 억,,1380798,N,N,0,N,00,N
|
|
20240809,110736,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3620,-15,5,-0.41,208979545,57401,56.92,3610,3700,3605,4725,2545,3635,3640.70,2.47,5704,5451,3695,3665,3610,3580,3525,3680,3595,551,1090,500,2470,5,1,110202945,3989,-212.94,0.54,12,0.05,-17.00,6724.00,4955,20240503,-26.94,2680,20230804,35.07,4955,-26.94,20240503,2920,23.97,20240117,4955,-26.94,20240503,2760,31.16,20230809,1.11,N,126560,500,551 억,,1334782,N,N,0,N,00,N
|
|
20240809,100745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3635,0,3,0.00,159672705,43800,43.43,3610,3700,3605,4725,2545,3635,3645.50,2.47,4448,4587,3695,3665,3610,3580,3525,3680,3595,551,1090,500,2470,5,1,110202945,4006,-213.82,0.54,12,0.04,-17.00,6724.00,4955,20240503,-26.64,2680,20230804,35.63,4955,-26.64,20240503,2920,24.49,20240117,4955,-26.64,20240503,2760,31.70,20230809,1.11,N,126560,500,551 억,,1333526,N,N,0,N,00,N
|
|
20240809,090737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3670,35,2,0.96,6198960,1700,1.69,3610,3670,3610,4725,2545,3635,3646.45,2.46,-5,-5,3695,3665,3610,3580,3525,3680,3595,551,1090,500,2470,5,1,110202945,4044,-215.88,0.55,12,0.00,-17.00,6724.00,4955,20240503,-25.93,2680,20230804,36.94,4955,-25.93,20240503,2920,25.68,20240117,4955,-25.93,20240503,2760,32.97,20230809,1.11,N,126560,500,551 억,,1329073,N,N,0,N,00,N
|
|
20240808,160725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3635,15,2,0.41,361703690,100790,198.72,3585,3640,3555,4705,2535,3620,3588.68,2.46,25154,20931,3686,3652,3616,3582,3546,3670,3600,551,1085,500,2460,5,1,110202945,4006,-213.82,0.54,12,0.09,-17.00,6724.00,4955,20240503,-26.64,2680,20230804,35.63,4955,-26.64,20240503,2920,24.49,20240117,4955,-26.64,20240503,2750,32.18,20230808,1.11,N,126560,500,551 억,,1329078,N,N,0,N,00,N
|
|
20240808,150733,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3635,15,2,0.41,333252270,92932,183.23,3585,3640,3555,4705,2535,3620,3585.98,2.46,23497,19045,3686,3652,3616,3582,3546,3670,3600,551,1085,500,2460,5,1,110202945,4006,-213.82,0.54,12,0.08,-17.00,6724.00,4955,20240503,-26.64,2680,20230804,35.63,4955,-26.64,20240503,2920,24.49,20240117,4955,-26.64,20240503,2750,32.18,20230808,1.11,N,126560,500,551 억,,1327421,N,N,0,N,00,N
|
|
20240808,140736,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3595,-25,5,-0.69,310348760,86594,170.73,3585,3640,3555,4705,2535,3620,3583.95,2.45,20489,16326,3686,3652,3616,3582,3546,3670,3600,551,1085,500,2460,5,1,110202945,3962,-211.47,0.53,12,0.08,-17.00,6724.00,4955,20240503,-27.45,2680,20230804,34.14,4955,-27.45,20240503,2920,23.12,20240117,4955,-27.45,20240503,2750,30.73,20230808,1.11,N,126560,500,551 억,,1324413,N,N,0,N,00,N
|
|
20240808,130736,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3630,10,2,0.28,246986950,69031,136.10,3585,3640,3555,4705,2535,3620,3577.91,2.45,17541,17032,3686,3652,3616,3582,3546,3670,3600,551,1085,500,2460,5,1,110202945,4000,-213.53,0.54,12,0.06,-17.00,6724.00,4955,20240503,-26.74,2680,20230804,35.45,4955,-26.74,20240503,2920,24.32,20240117,4955,-26.74,20240503,2750,32.00,20230808,1.11,N,126560,500,551 억,,1321465,N,N,0,N,00,N
|
|
20240808,120740,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3625,5,2,0.14,234915640,65707,129.55,3585,3640,3555,4705,2535,3620,3575.20,2.45,17535,17293,3686,3652,3616,3582,3546,3670,3600,551,1085,500,2460,5,1,110202945,3995,-213.24,0.54,12,0.06,-17.00,6724.00,4955,20240503,-26.84,2680,20230804,35.26,4955,-26.84,20240503,2920,24.14,20240117,4955,-26.84,20240503,2750,31.82,20230808,1.11,N,126560,500,551 억,,1321459,N,N,0,N,00,N
|
|
20240808,110734,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3600,-20,5,-0.55,225362935,63064,124.34,3585,3630,3555,4705,2535,3620,3573.56,2.45,17172,16852,3686,3652,3616,3582,3546,3670,3600,551,1085,500,2460,5,1,110202945,3967,-211.76,0.54,12,0.06,-17.00,6724.00,4955,20240503,-27.35,2680,20230804,34.33,4955,-27.35,20240503,2920,23.29,20240117,4955,-27.35,20240503,2750,30.91,20230808,1.11,N,126560,500,551 억,,1321096,N,N,0,N,00,N
|
|
20240808,100732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3570,-50,5,-1.38,192555330,53867,106.21,3585,3630,3560,4705,2535,3620,3574.64,2.44,14700,14212,3686,3652,3616,3582,3546,3670,3600,551,1085,500,2460,5,1,110202945,3934,-210.00,0.53,12,0.05,-17.00,6724.00,4955,20240503,-27.95,2680,20230804,33.21,4955,-27.95,20240503,2920,22.26,20240117,4955,-27.95,20240503,2750,29.82,20230808,1.11,N,126560,500,551 억,,1318624,N,N,0,N,00,N
|
|
20240808,090728,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3615,-5,5,-0.14,2782350,776,1.53,3585,3630,3585,4705,2535,3620,3585.50,2.41,137,65,3686,3652,3616,3582,3546,3670,3600,551,1085,500,2460,5,1,110202945,3984,-212.65,0.54,12,0.00,-17.00,6724.00,4955,20240503,-27.04,2680,20230804,34.89,4955,-27.04,20240503,2920,23.80,20240117,4955,-27.04,20240503,2750,31.45,20230808,1.11,N,126560,500,551 억,,1304061,N,N,0,N,00,N
|
|
20240807,160715,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3620,5,2,0.14,183572830,50655,30.96,3580,3650,3580,4695,2535,3615,3623.98,2.41,-13701,-13382,3971,3792,3671,3492,3371,3882,3582,551,1080,500,2450,5,1,110202945,3989,-212.94,0.54,12,0.05,-17.00,6724.00,4955,20240503,-26.94,2650,20230801,36.60,4955,-26.94,20240503,2920,23.97,20240117,4955,-26.94,20240503,2735,32.36,20230807,1.13,N,126560,500,551 억,,1303924,N,N,0,N,00,N
|
|
20240807,150727,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3635,20,2,0.55,164003785,45260,27.66,3580,3650,3580,4695,2535,3615,3623.59,2.42,-11788,-11469,3971,3792,3671,3492,3371,3882,3582,551,1080,500,2450,5,1,110202945,4006,-213.82,0.54,12,0.04,-17.00,6724.00,4955,20240503,-26.64,2650,20230801,37.17,4955,-26.64,20240503,2920,24.49,20240117,4955,-26.64,20240503,2735,32.91,20230807,1.13,N,126560,500,551 억,,1305837,N,N,0,N,00,N
|
|
20240807,140731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3635,20,2,0.55,138100570,38138,23.31,3580,3645,3580,4695,2535,3615,3621.08,2.43,-6782,-6463,3971,3792,3671,3492,3371,3882,3582,551,1080,500,2450,5,1,110202945,4006,-213.82,0.54,12,0.03,-17.00,6724.00,4955,20240503,-26.64,2650,20230801,37.17,4955,-26.64,20240503,2920,24.49,20240117,4955,-26.64,20240503,2735,32.91,20230807,1.13,N,126560,500,551 억,,1310843,N,N,0,N,00,N
|
|
20240807,130726,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3630,15,2,0.41,98662150,27246,16.65,3580,3640,3580,4695,2535,3615,3621.16,2.43,-4648,-4329,3971,3792,3671,3492,3371,3882,3582,551,1080,500,2450,5,1,110202945,4000,-213.53,0.54,12,0.02,-17.00,6724.00,4955,20240503,-26.74,2650,20230801,36.98,4955,-26.74,20240503,2920,24.32,20240117,4955,-26.74,20240503,2735,32.72,20230807,1.13,N,126560,500,551 억,,1312977,N,N,0,N,00,N
|
|
20240807,120730,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3625,10,2,0.28,84289020,23287,14.23,3580,3640,3580,4695,2535,3615,3619.57,2.43,-3361,-3154,3971,3792,3671,3492,3371,3882,3582,551,1080,500,2450,5,1,110202945,3995,-213.24,0.54,12,0.02,-17.00,6724.00,4955,20240503,-26.84,2650,20230801,36.79,4955,-26.84,20240503,2920,24.14,20240117,4955,-26.84,20240503,2735,32.54,20230807,1.13,N,126560,500,551 억,,1314264,N,N,0,N,00,N
|
|
20240807,110728,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3630,15,2,0.41,65016450,17955,10.97,3580,3640,3580,4695,2535,3615,3621.08,2.43,-2970,-2878,3971,3792,3671,3492,3371,3882,3582,551,1080,500,2450,5,1,110202945,4000,-213.53,0.54,12,0.02,-17.00,6724.00,4955,20240503,-26.74,2650,20230801,36.98,4955,-26.74,20240503,2920,24.32,20240117,4955,-26.74,20240503,2735,32.72,20230807,1.13,N,126560,500,551 억,,1314655,N,N,0,N,00,N
|
|
20240807,100722,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3625,10,2,0.28,41926300,11579,7.08,3580,3640,3580,4695,2535,3615,3620.89,2.43,-3056,-3056,3971,3792,3671,3492,3371,3882,3582,551,1080,500,2450,5,1,110202945,3995,-213.24,0.54,12,0.01,-17.00,6724.00,4955,20240503,-26.84,2650,20230801,36.79,4955,-26.84,20240503,2920,24.14,20240117,4955,-26.84,20240503,2735,32.54,20230807,1.13,N,126560,500,551 억,,1314569,N,N,0,N,00,N
|
|
20240807,090745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3615,0,3,0.00,15996280,4434,2.71,3580,3620,3580,4695,2535,3615,3607.64,2.43,-3036,-2732,3971,3792,3671,3492,3371,3882,3582,551,1080,500,2450,5,1,110202945,3984,-212.65,0.54,12,0.00,-17.00,6724.00,4955,20240503,-27.04,2650,20230801,36.42,4955,-27.04,20240503,2920,23.80,20240117,4955,-27.04,20240503,2735,32.18,20230807,1.13,N,126560,500,551 억,,1314589,N,N,0,N,00,N
|
|
20240806,160714,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3615,65,2,1.83,590739595,162869,48.63,3560,3850,3550,4615,2485,3550,3627.13,2.44,-4103,-4021,3846,3697,3586,3437,3326,3642,3382,551,1065,500,2410,5,1,110202945,3984,-212.65,0.54,12,0.15,-17.00,6724.00,4955,20240503,-27.04,2645,20230731,36.67,4955,-27.04,20240503,2920,23.80,20240117,4955,-27.04,20240503,2735,32.18,20230807,1.11,N,126560,500,551 억,,1317625,N,N,0,N,00,N
|
|
20240806,150726,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3600,50,2,1.41,552891085,152389,45.51,3560,3850,3550,4615,2485,3550,3628.16,2.44,-2597,-2945,3846,3697,3586,3437,3326,3642,3382,551,1065,500,2410,5,1,110202945,3967,-211.76,0.54,12,0.14,-17.00,6724.00,4955,20240503,-27.35,2645,20230731,36.11,4955,-27.35,20240503,2920,23.29,20240117,4955,-27.35,20240503,2735,31.63,20230807,1.11,N,126560,500,551 억,,1319131,N,N,0,N,00,N
|
|
20240806,140721,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3600,50,2,1.41,480089555,132211,39.48,3560,3850,3550,4615,2485,3550,3631.24,2.43,-8339,-8042,3846,3697,3586,3437,3326,3642,3382,551,1065,500,2410,5,1,110202945,3967,-211.76,0.54,12,0.12,-17.00,6724.00,4955,20240503,-27.35,2645,20230731,36.11,4955,-27.35,20240503,2920,23.29,20240117,4955,-27.35,20240503,2735,31.63,20230807,1.11,N,126560,500,551 억,,1313389,N,N,0,N,00,N
|
|
20240806,130723,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3600,50,2,1.41,411961195,113314,33.84,3560,3850,3550,4615,2485,3550,3635.57,2.44,-4587,-4290,3846,3697,3586,3437,3326,3642,3382,551,1065,500,2410,5,1,110202945,3967,-211.76,0.54,12,0.10,-17.00,6724.00,4955,20240503,-27.35,2645,20230731,36.11,4955,-27.35,20240503,2920,23.29,20240117,4955,-27.35,20240503,2735,31.63,20230807,1.11,N,126560,500,551 억,,1317141,N,N,0,N,00,N
|
|
20240806,120725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3610,60,2,1.69,380086860,104482,31.20,3560,3850,3550,4615,2485,3550,3637.82,2.44,-4279,-4052,3846,3697,3586,3437,3326,3642,3382,551,1065,500,2410,5,1,110202945,3978,-212.35,0.54,12,0.09,-17.00,6724.00,4955,20240503,-27.14,2645,20230731,36.48,4955,-27.14,20240503,2920,23.63,20240117,4955,-27.14,20240503,2735,31.99,20230807,1.11,N,126560,500,551 억,,1317449,N,N,0,N,00,N
|
|
20240806,110715,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3580,30,2,0.85,327171390,89914,26.85,3560,3850,3550,4615,2485,3550,3638.71,2.45,-558,-774,3846,3697,3586,3437,3326,3642,3382,551,1065,500,2410,5,1,110202945,3945,-210.59,0.53,12,0.08,-17.00,6724.00,4955,20240503,-27.75,2645,20230731,35.35,4955,-27.75,20240503,2920,22.60,20240117,4955,-27.75,20240503,2735,30.90,20230807,1.11,N,126560,500,551 억,,1321170,N,N,0,N,00,N
|
|
20240806,100715,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3645,95,2,2.68,257043895,70520,21.06,3560,3850,3550,4615,2485,3550,3644.98,2.46,4086,4162,3846,3697,3586,3437,3326,3642,3382,551,1065,500,2410,5,1,110202945,4017,-214.41,0.54,12,0.06,-17.00,6724.00,4955,20240503,-26.44,2645,20230731,37.81,4955,-26.44,20240503,2920,24.83,20240117,4955,-26.44,20240503,2735,33.27,20230807,1.11,N,126560,500,551 억,,1325814,N,N,0,N,00,N
|
|
20240806,090718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3620,70,2,1.97,99397440,27078,8.09,3560,3850,3550,4615,2485,3550,3670.78,2.45,600,-499,3846,3697,3586,3437,3326,3642,3382,551,1065,500,2410,5,1,110202945,3989,-212.94,0.54,12,0.02,-17.00,6724.00,4955,20240503,-26.94,2645,20230731,36.86,4955,-26.94,20240503,2920,23.97,20240117,4955,-26.94,20240503,2735,32.36,20230807,1.11,N,126560,500,551 억,,1322328,N,N,0,N,00,N
|
|
20240805,160706,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3550,-190,5,-5.08,1192962490,334524,240.99,3685,3735,3475,4860,2620,3740,3566.15,2.45,-49437,-48494,3860,3800,3760,3700,3660,3780,3680,551,1120,500,2540,5,1,110202945,3912,-208.82,0.53,12,0.30,-17.00,6724.00,4955,20240503,-28.36,2625,20230728,35.24,4955,-28.36,20240503,2920,21.58,20240117,4955,-28.36,20240503,2735,29.80,20230807,1.12,N,126560,500,551 억,,1321728,N,N,14,N,00,N
|
|
20240805,150718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3520,-220,5,-5.88,1104178090,309396,222.89,3685,3735,3475,4860,2620,3740,3568.82,2.45,-45926,-45327,3860,3800,3760,3700,3660,3780,3680,551,1120,500,2540,5,1,110202945,3879,-207.06,0.52,12,0.28,-17.00,6724.00,4955,20240503,-28.96,2625,20230728,34.10,4955,-28.96,20240503,2920,20.55,20240117,4955,-28.96,20240503,2735,28.70,20230807,1.12,N,126560,500,551 억,,1325239,N,N,14,N,00,N
|
|
20240805,140719,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3555,-185,5,-4.95,821634320,228885,164.89,3685,3735,3535,4860,2620,3740,3589.73,2.48,-34310,-33943,3860,3800,3760,3700,3660,3780,3680,551,1120,500,2540,5,1,110202945,3918,-209.12,0.53,12,0.21,-17.00,6724.00,4955,20240503,-28.25,2625,20230728,35.43,4955,-28.25,20240503,2920,21.75,20240117,4955,-28.25,20240503,2735,29.98,20230807,1.12,N,126560,500,551 억,,1336855,N,N,14,N,00,N
|
|
20240805,130717,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3550,-190,5,-5.08,615767380,171202,123.33,3685,3735,3540,4860,2620,3740,3596.73,2.49,-27082,-26954,3860,3800,3760,3700,3660,3780,3680,551,1120,500,2540,5,1,110202945,3912,-208.82,0.53,12,0.16,-17.00,6724.00,4955,20240503,-28.36,2625,20230728,35.24,4955,-28.36,20240503,2920,21.58,20240117,4955,-28.36,20240503,2735,29.80,20230807,1.12,N,126560,500,551 억,,1344083,N,N,14,N,00,N
|
|
20240805,120712,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3570,-170,5,-4.55,507516965,140689,101.35,3685,3735,3555,4860,2620,3740,3607.37,2.51,-15253,-15210,3860,3800,3760,3700,3660,3780,3680,551,1120,500,2540,5,1,110202945,3934,-210.00,0.53,12,0.13,-17.00,6724.00,4955,20240503,-27.95,2625,20230728,36.00,4955,-27.95,20240503,2920,22.26,20240117,4955,-27.95,20240503,2735,30.53,20230807,1.12,N,126560,500,551 억,,1355912,N,N,14,N,00,N
|
|
20240805,110713,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3570,-170,5,-4.55,459181720,127134,91.59,3685,3735,3570,4860,2620,3740,3611.79,2.51,-14681,-14674,3860,3800,3760,3700,3660,3780,3680,551,1120,500,2540,5,1,110202945,3934,-210.00,0.53,12,0.12,-17.00,6724.00,4955,20240503,-27.95,2625,20230728,36.00,4955,-27.95,20240503,2920,22.26,20240117,4955,-27.95,20240503,2735,30.53,20230807,1.12,N,126560,500,551 억,,1356484,N,N,14,N,00,N
|
|
20240805,100712,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3610,-130,5,-3.48,277439880,76429,55.06,3685,3735,3590,4860,2620,3740,3630.03,2.52,-9379,-9379,3860,3800,3760,3700,3660,3780,3680,551,1120,500,2540,5,1,110202945,3978,-212.35,0.54,12,0.07,-17.00,6724.00,4955,20240503,-27.14,2625,20230728,37.52,4955,-27.14,20240503,2920,23.63,20240117,4955,-27.14,20240503,2735,31.99,20230807,1.12,N,126560,500,551 억,,1361786,N,N,14,N,00,N
|
|
20240805,090707,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3600,-140,5,-3.74,135987705,37195,26.80,3685,3735,3600,4860,2620,3740,3656.07,2.51,-13421,-13299,3860,3800,3760,3700,3660,3780,3680,551,1120,500,2540,5,1,110202945,3967,-211.76,0.54,12,0.03,-17.00,6724.00,4955,20240503,-27.35,2625,20230728,37.14,4955,-27.35,20240503,2920,23.29,20240117,4955,-27.35,20240503,2735,31.63,20230807,1.12,N,126560,500,551 억,,1357744,N,N,14,N,00,N
|
|
20240802,160701,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3740,-80,5,-2.09,519617725,138794,256.19,3820,3820,3720,4965,2675,3820,3743.81,2.54,3275,3094,3890,3855,3815,3780,3740,3872,3797,551,1145,500,2590,5,1,110202945,4122,-220.00,0.56,12,0.13,-17.00,6724.00,4955,20240503,-24.52,2530,20230727,47.83,4955,-24.52,20240503,2920,28.08,20240117,4955,-24.52,20240503,2680,39.55,20230804,1.12,N,126560,500,551 억,,1371165,N,N,14,N,00,N
|
|
20240802,150700,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3730,-90,5,-2.36,490572385,131012,241.82,3820,3820,3720,4965,2675,3820,3744.48,2.54,4028,3950,3890,3855,3815,3780,3740,3872,3797,551,1145,500,2590,5,1,110202945,4111,-219.41,0.55,12,0.12,-17.00,6724.00,4955,20240503,-24.72,2530,20230727,47.43,4955,-24.72,20240503,2920,27.74,20240117,4955,-24.72,20240503,2680,39.18,20230804,1.12,N,126560,500,551 억,,1371918,N,N,205,N,00,N
|
|
20240802,140703,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3735,-85,5,-2.23,457280870,122110,225.39,3820,3820,3720,4965,2675,3820,3744.83,2.54,2992,2802,3890,3855,3815,3780,3740,3872,3797,551,1145,500,2590,5,1,110202945,4116,-219.71,0.56,12,0.11,-17.00,6724.00,4955,20240503,-24.62,2530,20230727,47.63,4955,-24.62,20240503,2920,27.91,20240117,4955,-24.62,20240503,2680,39.37,20230804,1.12,N,126560,500,551 억,,1370882,N,N,205,N,00,N
|
|
20240802,130701,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3755,-65,5,-1.70,407184985,108739,200.71,3820,3820,3720,4965,2675,3820,3744.61,2.54,1649,1413,3890,3855,3815,3780,3740,3872,3797,551,1145,500,2590,5,1,110202945,4138,-220.88,0.56,12,0.10,-17.00,6724.00,4955,20240503,-24.22,2530,20230727,48.42,4955,-24.22,20240503,2920,28.60,20240117,4955,-24.22,20240503,2680,40.11,20230804,1.12,N,126560,500,551 억,,1369539,N,N,205,N,00,N
|
|
20240802,120702,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3755,-65,5,-1.70,397636535,106194,196.01,3820,3820,3720,4965,2675,3820,3744.44,2.54,2002,1631,3890,3855,3815,3780,3740,3872,3797,551,1145,500,2590,5,1,110202945,4138,-220.88,0.56,12,0.10,-17.00,6724.00,4955,20240503,-24.22,2530,20230727,48.42,4955,-24.22,20240503,2920,28.60,20240117,4955,-24.22,20240503,2680,40.11,20230804,1.12,N,126560,500,551 억,,1369892,N,N,205,N,00,N
|
|
20240802,110704,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3755,-65,5,-1.70,275776695,73635,135.92,3820,3820,3720,4965,2675,3820,3745.18,2.53,-25,-276,3890,3855,3815,3780,3740,3872,3797,551,1145,500,2590,5,1,110202945,4138,-220.88,0.56,12,0.07,-17.00,6724.00,4955,20240503,-24.22,2530,20230727,48.42,4955,-24.22,20240503,2920,28.60,20240117,4955,-24.22,20240503,2680,40.11,20230804,1.12,N,126560,500,551 억,,1367865,N,N,205,N,00,N
|
|
20240802,100658,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3765,-55,5,-1.44,61945665,16470,30.40,3820,3820,3750,4965,2675,3820,3761.12,2.53,-1150,-1150,3890,3855,3815,3780,3740,3872,3797,551,1145,500,2590,5,1,110202945,4149,-221.47,0.56,12,0.01,-17.00,6724.00,4955,20240503,-24.02,2530,20230727,48.81,4955,-24.02,20240503,2920,28.94,20240117,4955,-24.02,20240503,2680,40.49,20230804,1.12,N,126560,500,551 억,,1366740,N,N,205,N,00,N
|
|
20240802,090705,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3790,-30,5,-0.79,1766530,466,0.86,3820,3820,3790,4965,2675,3820,3790.84,2.53,388,388,3890,3855,3815,3780,3740,3872,3797,551,1145,500,2590,5,1,110202945,4177,-222.94,0.56,12,0.00,-17.00,6724.00,4955,20240503,-23.51,2530,20230727,49.80,4955,-23.51,20240503,2920,29.79,20240117,4955,-23.51,20240503,2680,41.42,20230804,1.12,N,126560,500,551 억,,1368278,N,N,205,N,00,N
|
|
20240801,160657,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3820,5,2,0.13,206085345,54147,113.37,3815,3850,3775,4955,2675,3815,3806.02,2.53,-2671,-2646,3891,3852,3811,3772,3731,3872,3792,551,1140,500,2590,5,1,110202945,4210,-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,-22.91,20240503,2650,44.15,20230801,1.12,N,126560,500,551 억,,1367890,N,N,205,N,00,N
|
|
20240801,150717,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,0,3,0.00,175929150,46222,96.78,3815,3850,3775,4955,2675,3815,3806.18,2.54,-823,-812,3891,3852,3811,3772,3731,3872,3792,551,1140,500,2590,5,1,110202945,4204,-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,-23.01,20240503,2650,43.96,20230801,1.12,N,126560,500,551 억,,1369738,N,N,37,N,00,N
|
|
20240801,140710,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,0,3,0.00,164393715,43192,90.43,3815,3850,3775,4955,2675,3815,3806.11,2.54,812,812,3891,3852,3811,3772,3731,3872,3792,551,1140,500,2590,5,1,110202945,4204,-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,-23.01,20240503,2650,43.96,20230801,1.12,N,126560,500,551 억,,1371373,N,N,37,N,00,N
|
|
20240801,130700,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3820,5,2,0.13,129444335,34019,71.23,3815,3850,3775,4955,2675,3815,3805.06,2.54,1945,1945,3891,3852,3811,3772,3731,3872,3792,551,1140,500,2590,5,1,110202945,4210,-224.71,0.57,12,0.03,-17.00,6724.00,4955,20240503,-22.91,2530,20230727,50.99,4955,-22.91,20240503,2920,30.82,20240117,4955,-22.91,20240503,2650,44.15,20230801,1.12,N,126560,500,551 억,,1372506,N,N,37,N,00,N
|
|
20240801,120705,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,0,3,0.00,126537465,33258,69.63,3815,3850,3775,4955,2675,3815,3804.72,2.54,2149,2149,3891,3852,3811,3772,3731,3872,3792,551,1140,500,2590,5,1,110202945,4204,-224.41,0.57,12,0.03,-17.00,6724.00,4955,20240503,-23.01,2530,20230727,50.79,4955,-23.01,20240503,2920,30.65,20240117,4955,-23.01,20240503,2650,43.96,20230801,1.12,N,126560,500,551 억,,1372710,N,N,37,N,00,N
|
|
20240801,110704,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3810,-5,5,-0.13,124179565,32639,68.34,3815,3850,3775,4955,2675,3815,3804.64,2.54,2193,2193,3891,3852,3811,3772,3731,3872,3792,551,1140,500,2590,5,1,110202945,4199,-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,-23.11,20240503,2650,43.77,20230801,1.12,N,126560,500,551 억,,1372754,N,N,37,N,00,N
|
|
20240801,100701,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3810,-5,5,-0.13,44825715,11733,24.57,3815,3850,3805,4955,2675,3815,3820.48,2.54,910,910,3891,3852,3811,3772,3731,3872,3792,551,1140,500,2590,5,1,110202945,4199,-224.12,0.57,12,0.01,-17.00,6724.00,4955,20240503,-23.11,2530,20230727,50.59,4955,-23.11,20240503,2920,30.48,20240117,4955,-23.11,20240503,2650,43.77,20230801,1.12,N,126560,500,551 억,,1371471,N,N,37,N,00,N
|
|
20240801,090653,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3840,25,2,0.66,9914375,2589,5.42,3815,3850,3815,4955,2675,3815,3829.42,2.54,-118,-171,3891,3852,3811,3772,3731,3872,3792,551,1140,500,2590,5,1,110202945,4232,-225.88,0.57,12,0.00,-17.00,6724.00,4955,20240503,-22.50,2530,20230727,51.78,4955,-22.50,20240503,2920,31.51,20240117,4955,-22.50,20240503,2650,44.91,20230801,1.12,N,126560,500,551 억,,1370443,N,N,37,N,00,N
|