130 lines
55 KiB
CSV
130 lines
55 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
|
|
20240930,160836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4505,100,2,2.27,1096733210,246313,119.05,4410,4515,4385,5720,3085,4405,4452.26,2.35,64627,62249,4601,4502,4451,4352,4301,4477,4327,551,1315,500,2990,5,1,110202945,4965,-265.00,0.67,12,0.22,-17.00,6724.00,4955,20240503,-9.08,2920,20240117,54.28,4955,-9.08,20240503,2920,54.28,20240117,4955,-9.08,20240503,2920,54.28,20240117,1.35,N,126560,500,551 억,,1268926,N,N,2,N,00,N
|
|
20240930,150849,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4490,85,2,1.93,1032224915,231984,112.13,4410,4515,4385,5720,3085,4405,4449.55,2.35,64977,62225,4601,4502,4451,4352,4301,4477,4327,551,1315,500,2990,5,1,110202945,4948,-264.12,0.67,12,0.21,-17.00,6724.00,4955,20240503,-9.38,2920,20240117,53.77,4955,-9.38,20240503,2920,53.77,20240117,4955,-9.38,20240503,2920,53.77,20240117,1.35,N,126560,500,551 억,,1269276,N,N,45,N,00,N
|
|
20240930,140846,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4440,35,2,0.79,727068040,163936,79.24,4410,4475,4385,5720,3085,4405,4435.07,2.30,35488,32257,4601,4502,4451,4352,4301,4477,4327,551,1315,500,2990,5,1,110202945,4893,-261.18,0.66,12,0.15,-17.00,6724.00,4955,20240503,-10.39,2920,20240117,52.05,4955,-10.39,20240503,2920,52.05,20240117,4955,-10.39,20240503,2920,52.05,20240117,1.35,N,126560,500,551 억,,1239787,N,N,45,N,00,N
|
|
20240930,130844,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4440,35,2,0.79,553956325,124976,60.40,4410,4475,4385,5720,3085,4405,4432.50,2.27,21240,18997,4601,4502,4451,4352,4301,4477,4327,551,1315,500,2990,5,1,110202945,4893,-261.18,0.66,12,0.11,-17.00,6724.00,4955,20240503,-10.39,2920,20240117,52.05,4955,-10.39,20240503,2920,52.05,20240117,4955,-10.39,20240503,2920,52.05,20240117,1.35,N,126560,500,551 억,,1225539,N,N,45,N,00,N
|
|
20240930,120841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4465,60,2,1.36,460445035,103909,50.22,4410,4475,4385,5720,3085,4405,4431.23,2.26,16656,14413,4601,4502,4451,4352,4301,4477,4327,551,1315,500,2990,5,1,110202945,4921,-262.65,0.66,12,0.09,-17.00,6724.00,4955,20240503,-9.89,2920,20240117,52.91,4955,-9.89,20240503,2920,52.91,20240117,4955,-9.89,20240503,2920,52.91,20240117,1.35,N,126560,500,551 억,,1220955,N,N,45,N,00,N
|
|
20240930,110839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4415,10,2,0.23,371571980,83926,40.56,4410,4475,4385,5720,3085,4405,4427.38,2.25,11010,8157,4601,4502,4451,4352,4301,4477,4327,551,1315,500,2990,5,1,110202945,4865,-259.71,0.66,12,0.08,-17.00,6724.00,4955,20240503,-10.90,2920,20240117,51.20,4955,-10.90,20240503,2920,51.20,20240117,4955,-10.90,20240503,2920,51.20,20240117,1.35,N,126560,500,551 억,,1215309,N,N,45,N,00,N
|
|
20240930,100837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4430,25,2,0.57,212752675,47838,23.12,4410,4475,4400,5720,3085,4405,4447.36,2.23,1505,-1164,4601,4502,4451,4352,4301,4477,4327,551,1315,500,2990,5,1,110202945,4882,-260.59,0.66,12,0.04,-17.00,6724.00,4955,20240503,-10.60,2920,20240117,51.71,4955,-10.60,20240503,2920,51.71,20240117,4955,-10.60,20240503,2920,51.71,20240117,1.35,N,126560,500,551 억,,1205804,N,N,45,N,00,N
|
|
20240930,090804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4450,45,2,1.02,32169800,7238,3.50,4410,4460,4400,5720,3085,4405,4444.57,2.23,-2763,-2772,4601,4502,4451,4352,4301,4477,4327,551,1315,500,2990,5,1,110202945,4904,-261.76,0.66,12,0.01,-17.00,6724.00,4955,20240503,-10.19,2920,20240117,52.40,4955,-10.19,20240503,2920,52.40,20240117,4955,-10.19,20240503,2920,52.40,20240117,1.35,N,126560,500,551 억,,1201536,N,N,45,N,00,N
|
|
20240927,160846,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4405,-155,5,-3.40,902279810,203337,88.45,4550,4550,4400,5920,3195,4560,4437.36,2.23,-48352,-45657,4693,4626,4498,4431,4303,4660,4465,551,1360,500,3100,5,1,110202945,4854,-259.12,0.66,12,0.18,-17.00,6724.00,4955,20240503,-11.10,2920,20240117,50.86,4955,-11.10,20240503,2920,50.86,20240117,4955,-11.10,20240503,2920,50.86,20240117,1.29,N,126560,500,551 억,,1204299,N,N,45,N,00,N
|
|
20240927,150846,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4430,-130,5,-2.85,679683890,152904,66.51,4550,4550,4405,5920,3195,4560,4445.17,2.25,-40007,-37312,4693,4626,4498,4431,4303,4660,4465,551,1360,500,3100,5,1,110202945,4882,-260.59,0.66,12,0.14,-17.00,6724.00,4955,20240503,-10.60,2920,20240117,51.71,4955,-10.60,20240503,2920,51.71,20240117,4955,-10.60,20240503,2920,51.71,20240117,1.29,N,126560,500,551 억,,1212644,N,N,39,N,00,N
|
|
20240927,140853,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4440,-120,5,-2.63,582489405,130932,56.95,4550,4550,4405,5920,3195,4560,4448.79,2.26,-30285,-27590,4693,4626,4498,4431,4303,4660,4465,551,1360,500,3100,5,1,110202945,4893,-261.18,0.66,12,0.12,-17.00,6724.00,4955,20240503,-10.39,2920,20240117,52.05,4955,-10.39,20240503,2920,52.05,20240117,4955,-10.39,20240503,2920,52.05,20240117,1.29,N,126560,500,551 억,,1222366,N,N,39,N,00,N
|
|
20240927,130845,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4425,-135,5,-2.96,538017800,120891,52.58,4550,4550,4405,5920,3195,4560,4450.44,2.26,-29662,-26717,4693,4626,4498,4431,4303,4660,4465,551,1360,500,3100,5,1,110202945,4876,-260.29,0.66,12,0.11,-17.00,6724.00,4955,20240503,-10.70,2920,20240117,51.54,4955,-10.70,20240503,2920,51.54,20240117,4955,-10.70,20240503,2920,51.54,20240117,1.29,N,126560,500,551 억,,1222989,N,N,39,N,00,N
|
|
20240927,120841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4445,-115,5,-2.52,382870670,85809,37.32,4550,4550,4430,5920,3195,4560,4461.89,2.29,-17942,-14979,4693,4626,4498,4431,4303,4660,4465,551,1360,500,3100,5,1,110202945,4899,-261.47,0.66,12,0.08,-17.00,6724.00,4955,20240503,-10.29,2920,20240117,52.23,4955,-10.29,20240503,2920,52.23,20240117,4955,-10.29,20240503,2920,52.23,20240117,1.29,N,126560,500,551 억,,1234709,N,N,39,N,00,N
|
|
20240927,110845,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4460,-100,5,-2.19,346047510,77547,33.73,4550,4550,4430,5920,3195,4560,4462.42,2.30,-11492,-8529,4693,4626,4498,4431,4303,4660,4465,551,1360,500,3100,5,1,110202945,4915,-262.35,0.66,12,0.07,-17.00,6724.00,4955,20240503,-9.99,2920,20240117,52.74,4955,-9.99,20240503,2920,52.74,20240117,4955,-9.99,20240503,2920,52.74,20240117,1.29,N,126560,500,551 억,,1241159,N,N,39,N,00,N
|
|
20240927,100843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4485,-75,5,-1.64,277728740,62236,27.07,4550,4550,4430,5920,3195,4560,4462.51,2.31,-6177,-3212,4693,4626,4498,4431,4303,4660,4465,551,1360,500,3100,5,1,110202945,4943,-263.82,0.67,12,0.06,-17.00,6724.00,4955,20240503,-9.49,2920,20240117,53.60,4955,-9.49,20240503,2920,53.60,20240117,4955,-9.49,20240503,2920,53.60,20240117,1.29,N,126560,500,551 억,,1246474,N,N,39,N,00,N
|
|
20240927,090845,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4505,-55,5,-1.21,31603580,7042,3.06,4550,4550,4445,5920,3195,4560,4487.87,2.32,89,115,4693,4626,4498,4431,4303,4660,4465,551,1360,500,3100,5,1,110202945,4965,-265.00,0.67,12,0.01,-17.00,6724.00,4955,20240503,-9.08,2920,20240117,54.28,4955,-9.08,20240503,2920,54.28,20240117,4955,-9.08,20240503,2920,54.28,20240117,1.29,N,126560,500,551 억,,1252740,N,N,39,N,00,N
|
|
20240926,160829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4560,115,2,2.59,1025839615,229478,57.87,4445,4565,4370,5770,3115,4445,4470.30,2.32,9001,8519,4708,4576,4468,4336,4228,4522,4282,551,1325,500,3020,5,1,110202945,5025,-268.24,0.68,12,0.21,-17.00,6724.00,4955,20240503,-7.97,2920,20240117,56.16,4955,-7.97,20240503,2920,56.16,20240117,4955,-7.97,20240503,2920,56.16,20240117,1.23,N,126560,500,551 억,,1251692,N,N,39,N,00,N
|
|
20240926,150831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4525,80,2,1.80,894620030,200596,50.58,4445,4565,4370,5770,3115,4445,4459.81,2.32,10087,7187,4708,4576,4468,4336,4228,4522,4282,551,1325,500,3020,5,1,110202945,4987,-266.18,0.67,12,0.18,-17.00,6724.00,4955,20240503,-8.68,2920,20240117,54.97,4955,-8.68,20240503,2920,54.97,20240117,4955,-8.68,20240503,2920,54.97,20240117,1.23,N,126560,500,551 억,,1252778,N,N,33,N,00,N
|
|
20240926,140838,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4445,0,3,0.00,466673640,105617,26.63,4445,4485,4370,5770,3115,4445,4418.55,2.28,-12938,-15248,4708,4576,4468,4336,4228,4522,4282,551,1325,500,3020,5,1,110202945,4899,-261.47,0.66,12,0.10,-17.00,6724.00,4955,20240503,-10.29,2920,20240117,52.23,4955,-10.29,20240503,2920,52.23,20240117,4955,-10.29,20240503,2920,52.23,20240117,1.23,N,126560,500,551 억,,1229753,N,N,33,N,00,N
|
|
20240926,130837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4400,-45,5,-1.01,315521990,71487,18.03,4445,4485,4370,5770,3115,4445,4413.70,2.26,-20023,-21909,4708,4576,4468,4336,4228,4522,4282,551,1325,500,3020,5,1,110202945,4849,-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,-11.20,20240503,2920,50.68,20240117,1.23,N,126560,500,551 억,,1222668,N,N,33,N,00,N
|
|
20240926,120840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4395,-50,5,-1.12,286835865,64965,16.38,4445,4485,4370,5770,3115,4445,4415.24,2.27,-17899,-19644,4708,4576,4468,4336,4228,4522,4282,551,1325,500,3020,5,1,110202945,4843,-258.53,0.65,12,0.06,-17.00,6724.00,4955,20240503,-11.30,2920,20240117,50.51,4955,-11.30,20240503,2920,50.51,20240117,4955,-11.30,20240503,2920,50.51,20240117,1.23,N,126560,500,551 억,,1224792,N,N,33,N,00,N
|
|
20240926,110838,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4405,-40,5,-0.90,213036895,48150,12.14,4445,4485,4400,5770,3115,4445,4424.44,2.28,-8918,-9999,4708,4576,4468,4336,4228,4522,4282,551,1325,500,3020,5,1,110202945,4854,-259.12,0.66,12,0.04,-17.00,6724.00,4955,20240503,-11.10,2920,20240117,50.86,4955,-11.10,20240503,2920,50.86,20240117,4955,-11.10,20240503,2920,50.86,20240117,1.23,N,126560,500,551 억,,1233773,N,N,33,N,00,N
|
|
20240926,100840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4430,-15,5,-0.34,154431375,34875,8.79,4445,4485,4400,5770,3115,4445,4428.14,2.29,-5498,-6751,4708,4576,4468,4336,4228,4522,4282,551,1325,500,3020,5,1,110202945,4882,-260.59,0.66,12,0.03,-17.00,6724.00,4955,20240503,-10.60,2920,20240117,51.71,4955,-10.60,20240503,2920,51.71,20240117,4955,-10.60,20240503,2920,51.71,20240117,1.23,N,126560,500,551 억,,1237193,N,N,33,N,00,N
|
|
20240926,090838,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4440,-5,5,-0.11,36992970,8308,2.09,4445,4485,4425,5770,3115,4445,4452.69,2.30,-2316,-2438,4708,4576,4468,4336,4228,4522,4282,551,1325,500,3020,5,1,110202945,4893,-261.18,0.66,12,0.01,-17.00,6724.00,4955,20240503,-10.39,2920,20240117,52.05,4955,-10.39,20240503,2920,52.05,20240117,4955,-10.39,20240503,2920,52.05,20240117,1.23,N,126560,500,551 억,,1240375,N,N,33,N,00,N
|
|
20240925,160829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4445,-60,5,-1.33,1490973000,335418,49.67,4475,4600,4360,5850,3155,4505,4445.12,2.30,-42571,-54101,4668,4586,4448,4366,4228,4627,4407,551,1345,500,3060,5,1,110202945,4899,-261.47,0.66,12,0.30,-17.00,6724.00,4955,20240503,-10.29,2920,20240117,52.23,4955,-10.29,20240503,2920,52.23,20240117,4955,-10.29,20240503,2920,52.23,20240117,1.22,N,126560,500,551 억,,1242690,N,N,33,N,00,N
|
|
20240925,150835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4400,-105,5,-2.33,1290952465,290343,43.00,4475,4600,4360,5850,3155,4505,4446.30,2.33,-29589,-41112,4668,4586,4448,4366,4228,4627,4407,551,1345,500,3060,5,1,110202945,4849,-258.82,0.65,12,0.26,-17.00,6724.00,4955,20240503,-11.20,2920,20240117,50.68,4955,-11.20,20240503,2920,50.68,20240117,4955,-11.20,20240503,2920,50.68,20240117,1.22,N,126560,500,551 억,,1255672,N,N,0,N,00,N
|
|
20240925,140836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4380,-125,5,-2.77,1228869255,276193,40.90,4475,4600,4360,5850,3155,4505,4449.31,2.33,-27341,-37164,4668,4586,4448,4366,4228,4627,4407,551,1345,500,3060,5,1,110202945,4827,-257.65,0.65,12,0.25,-17.00,6724.00,4955,20240503,-11.60,2920,20240117,50.00,4955,-11.60,20240503,2920,50.00,20240117,4955,-11.60,20240503,2920,50.00,20240117,1.22,N,126560,500,551 억,,1257920,N,N,0,N,00,N
|
|
20240925,130835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4405,-100,5,-2.22,1114353450,250140,37.05,4475,4600,4360,5850,3155,4505,4454.92,2.33,-25645,-33864,4668,4586,4448,4366,4228,4627,4407,551,1345,500,3060,5,1,110202945,4854,-259.12,0.66,12,0.23,-17.00,6724.00,4955,20240503,-11.10,2920,20240117,50.86,4955,-11.10,20240503,2920,50.86,20240117,4955,-11.10,20240503,2920,50.86,20240117,1.22,N,126560,500,551 억,,1259616,N,N,0,N,00,N
|
|
20240925,120836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4415,-90,5,-2.00,1083523690,243155,36.01,4475,4600,4360,5850,3155,4505,4456.10,2.34,-24206,-30616,4668,4586,4448,4366,4228,4627,4407,551,1345,500,3060,5,1,110202945,4865,-259.71,0.66,12,0.22,-17.00,6724.00,4955,20240503,-10.90,2920,20240117,51.20,4955,-10.90,20240503,2920,51.20,20240117,4955,-10.90,20240503,2920,51.20,20240117,1.22,N,126560,500,551 억,,1261055,N,N,0,N,00,N
|
|
20240925,110832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4400,-105,5,-2.33,1029870350,231048,34.22,4475,4600,4360,5850,3155,4505,4457.39,2.35,-18385,-23195,4668,4586,4448,4366,4228,4627,4407,551,1345,500,3060,5,1,110202945,4849,-258.82,0.65,12,0.21,-17.00,6724.00,4955,20240503,-11.20,2920,20240117,50.68,4955,-11.20,20240503,2920,50.68,20240117,4955,-11.20,20240503,2920,50.68,20240117,1.22,N,126560,500,551 억,,1266876,N,N,0,N,00,N
|
|
20240925,100832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4455,-50,5,-1.11,675647915,150539,22.29,4475,4600,4435,5850,3155,4505,4488.19,2.35,-14306,-16481,4668,4586,4448,4366,4228,4627,4407,551,1345,500,3060,5,1,110202945,4910,-262.06,0.66,12,0.14,-17.00,6724.00,4955,20240503,-10.09,2920,20240117,52.57,4955,-10.09,20240503,2920,52.57,20240117,4955,-10.09,20240503,2920,52.57,20240117,1.22,N,126560,500,551 억,,1270955,N,N,0,N,00,N
|
|
20240925,090839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4525,20,2,0.44,126480645,27914,4.13,4475,4600,4475,5850,3155,4505,4531.08,2.36,-8644,-9151,4668,4586,4448,4366,4228,4627,4407,551,1345,500,3060,5,1,110202945,4987,-266.18,0.67,12,0.03,-17.00,6724.00,4955,20240503,-8.68,2920,20240117,54.97,4955,-8.68,20240503,2920,54.97,20240117,4955,-8.68,20240503,2920,54.97,20240117,1.22,N,126560,500,551 억,,1276617,N,N,0,N,00,N
|
|
20240924,160828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4505,195,2,4.52,2976771750,673872,250.42,4310,4530,4310,5600,3020,4310,4417.29,2.37,154221,162077,4510,4410,4305,4205,4100,4460,4255,551,1290,500,2930,5,1,110202945,4965,-265.00,0.67,12,0.61,-17.00,6724.00,4955,20240503,-9.08,2920,20240117,54.28,4955,-9.08,20240503,2920,54.28,20240117,4955,-9.08,20240503,2920,54.28,20240117,1.24,N,126560,500,551 억,,1279021,N,N,0,N,00,N
|
|
20240924,150830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4465,155,2,3.60,2400450995,545537,202.73,4310,4465,4310,5600,3020,4310,4400.16,2.28,104209,105045,4510,4410,4305,4205,4100,4460,4255,551,1290,500,2930,5,1,110202945,4921,-262.65,0.66,12,0.50,-17.00,6724.00,4955,20240503,-9.89,2920,20240117,52.91,4955,-9.89,20240503,2920,52.91,20240117,4955,-9.89,20240503,2920,52.91,20240117,1.24,N,126560,500,551 억,,1229009,N,N,0,N,00,N
|
|
20240924,140820,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4365,55,2,1.28,1342171780,305831,113.65,4310,4450,4310,5600,3020,4310,4388.61,2.19,57699,59840,4510,4410,4305,4205,4100,4460,4255,551,1290,500,2930,5,1,110202945,4810,-256.76,0.65,12,0.28,-17.00,6724.00,4955,20240503,-11.91,2920,20240117,49.49,4955,-11.91,20240503,2920,49.49,20240117,4955,-11.91,20240503,2920,49.49,20240117,1.24,N,126560,500,551 억,,1182499,N,N,0,N,00,N
|
|
20240924,130828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4330,20,2,0.46,1289806790,293794,109.18,4310,4450,4310,5600,3020,4310,4390.17,2.20,61179,62865,4510,4410,4305,4205,4100,4460,4255,551,1290,500,2930,5,1,110202945,4772,-254.71,0.64,12,0.27,-17.00,6724.00,4955,20240503,-12.61,2920,20240117,48.29,4955,-12.61,20240503,2920,48.29,20240117,4955,-12.61,20240503,2920,48.29,20240117,1.24,N,126560,500,551 억,,1185979,N,N,0,N,00,N
|
|
20240924,120822,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4385,75,2,1.74,1108838450,252220,93.73,4310,4450,4310,5600,3020,4310,4396.31,2.21,70159,71616,4510,4410,4305,4205,4100,4460,4255,551,1290,500,2930,5,1,110202945,4832,-257.94,0.65,12,0.23,-17.00,6724.00,4955,20240503,-11.50,2920,20240117,50.17,4955,-11.50,20240503,2920,50.17,20240117,4955,-11.50,20240503,2920,50.17,20240117,1.24,N,126560,500,551 억,,1194959,N,N,0,N,00,N
|
|
20240924,110830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4400,90,2,2.09,977865205,222326,82.62,4310,4450,4310,5600,3020,4310,4398.34,2.22,71946,73403,4510,4410,4305,4205,4100,4460,4255,551,1290,500,2930,5,1,110202945,4849,-258.82,0.65,12,0.20,-17.00,6724.00,4955,20240503,-11.20,2920,20240117,50.68,4955,-11.20,20240503,2920,50.68,20240117,4955,-11.20,20240503,2920,50.68,20240117,1.24,N,126560,500,551 억,,1196746,N,N,0,N,00,N
|
|
20240924,100829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4420,110,2,2.55,652454805,148838,55.31,4310,4430,4310,5600,3020,4310,4383.66,2.16,43119,43274,4510,4410,4305,4205,4100,4460,4255,551,1290,500,2930,5,1,110202945,4871,-260.00,0.66,12,0.14,-17.00,6724.00,4955,20240503,-10.80,2920,20240117,51.37,4955,-10.80,20240503,2920,51.37,20240117,4955,-10.80,20240503,2920,51.37,20240117,1.24,N,126560,500,551 억,,1167919,N,N,0,N,00,N
|
|
20240924,090830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4335,25,2,0.58,26537960,6119,2.27,4310,4345,4310,5600,3020,4310,4336.98,2.08,-983,-1096,4510,4410,4305,4205,4100,4460,4255,551,1290,500,2930,5,1,110202945,4777,-255.00,0.64,12,0.01,-17.00,6724.00,4955,20240503,-12.51,2920,20240117,48.46,4955,-12.51,20240503,2920,48.46,20240117,4955,-12.51,20240503,2920,48.46,20240117,1.24,N,126560,500,551 억,,1123817,N,N,0,N,00,N
|
|
20240923,160825,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4310,110,2,2.62,1156622075,268891,185.46,4200,4405,4200,5460,2940,4200,4301.41,2.08,-6940,-6068,4286,4242,4171,4127,4056,4265,4150,551,1260,500,2850,5,1,110202945,4750,-253.53,0.64,12,0.24,-17.00,6724.00,4955,20240503,-13.02,2920,20240117,47.60,4955,-13.02,20240503,2920,47.60,20240117,4955,-13.02,20240503,2920,47.60,20240117,1.23,N,126560,500,551 억,,1124800,N,N,0,N,00,N
|
|
20240923,150828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4280,80,2,1.90,1119645990,260286,179.53,4200,4405,4200,5460,2940,4200,4301.60,2.09,-4447,-3670,4286,4242,4171,4127,4056,4265,4150,551,1260,500,2850,5,1,110202945,4717,-251.76,0.64,12,0.24,-17.00,6724.00,4955,20240503,-13.62,2920,20240117,46.58,4955,-13.62,20240503,2920,46.58,20240117,4955,-13.62,20240503,2920,46.58,20240117,1.23,N,126560,500,551 억,,1127293,N,N,0,N,00,N
|
|
20240923,140832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4275,75,2,1.79,1083082650,251736,173.63,4200,4405,4200,5460,2940,4200,4302.45,2.09,-3301,-2542,4286,4242,4171,4127,4056,4265,4150,551,1260,500,2850,5,1,110202945,4711,-251.47,0.64,12,0.23,-17.00,6724.00,4955,20240503,-13.72,2920,20240117,46.40,4955,-13.72,20240503,2920,46.40,20240117,4955,-13.72,20240503,2920,46.40,20240117,1.23,N,126560,500,551 억,,1128439,N,N,0,N,00,N
|
|
20240923,130828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4280,80,2,1.90,1074150955,249646,172.19,4200,4405,4200,5460,2940,4200,4302.70,2.09,-3461,-2684,4286,4242,4171,4127,4056,4265,4150,551,1260,500,2850,5,1,110202945,4717,-251.76,0.64,12,0.23,-17.00,6724.00,4955,20240503,-13.62,2920,20240117,46.58,4955,-13.62,20240503,2920,46.58,20240117,4955,-13.62,20240503,2920,46.58,20240117,1.23,N,126560,500,551 억,,1128279,N,N,0,N,00,N
|
|
20240923,120828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4315,115,2,2.74,1050401025,244103,168.36,4200,4405,4200,5460,2940,4200,4303.11,2.09,-2829,-2034,4286,4242,4171,4127,4056,4265,4150,551,1260,500,2850,5,1,110202945,4755,-253.82,0.64,12,0.22,-17.00,6724.00,4955,20240503,-12.92,2920,20240117,47.77,4955,-12.92,20240503,2920,47.77,20240117,4955,-12.92,20240503,2920,47.77,20240117,1.23,N,126560,500,551 억,,1128911,N,N,0,N,00,N
|
|
20240923,110829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4300,100,2,2.38,902623310,209794,144.70,4200,4405,4200,5460,2940,4200,4302.43,2.09,-1710,-2530,4286,4242,4171,4127,4056,4265,4150,551,1260,500,2850,5,1,110202945,4739,-252.94,0.64,12,0.19,-17.00,6724.00,4955,20240503,-13.22,2920,20240117,47.26,4955,-13.22,20240503,2920,47.26,20240117,4955,-13.22,20240503,2920,47.26,20240117,1.23,N,126560,500,551 억,,1130030,N,N,0,N,00,N
|
|
20240923,100827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4290,90,2,2.14,305446770,71872,49.57,4200,4290,4200,5460,2940,4200,4249.87,2.11,6126,5858,4286,4242,4171,4127,4056,4265,4150,551,1260,500,2850,5,1,110202945,4728,-252.35,0.64,12,0.07,-17.00,6724.00,4955,20240503,-13.42,2920,20240117,46.92,4955,-13.42,20240503,2920,46.92,20240117,4955,-13.42,20240503,2920,46.92,20240117,1.23,N,126560,500,551 억,,1137866,N,N,0,N,00,N
|
|
20240923,090827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4220,20,2,0.48,38230145,9068,6.25,4200,4235,4200,5460,2940,4200,4215.94,2.09,-815,-827,4286,4242,4171,4127,4056,4265,4150,551,1260,500,2850,5,1,110202945,4651,-248.24,0.63,12,0.01,-17.00,6724.00,4955,20240503,-14.83,2920,20240117,44.52,4955,-14.83,20240503,2920,44.52,20240117,4955,-14.83,20240503,2920,44.52,20240117,1.23,N,126560,500,551 억,,1130925,N,N,0,N,00,N
|
|
20240913,160746,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4250,35,2,0.83,498836890,117798,57.95,4205,4295,4185,5470,2955,4215,4234.68,2.27,-26808,-26279,4401,4307,4231,4137,4061,4355,4185,551,1255,500,2860,5,1,110202945,4684,-250.00,0.63,12,0.11,-17.00,6724.00,4955,20240503,-14.23,2920,20240117,45.55,4955,-14.23,20240503,2920,45.55,20240117,4955,-14.23,20240503,2920,45.55,20240117,1.30,N,126560,500,551 억,,1227548,N,N,8,N,00,N
|
|
20240913,150753,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4215,0,3,0.00,421583830,99471,48.93,4205,4295,4190,5470,2955,4215,4238.26,2.28,-22212,-22123,4401,4307,4231,4137,4061,4355,4185,551,1255,500,2860,5,1,110202945,4645,-247.94,0.63,12,0.09,-17.00,6724.00,4955,20240503,-14.93,2920,20240117,44.35,4955,-14.93,20240503,2920,44.35,20240117,4955,-14.93,20240503,2920,44.35,20240117,1.30,N,126560,500,551 억,,1232144,N,N,9,N,00,N
|
|
20240913,140756,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4205,-10,5,-0.24,371442325,87555,43.07,4205,4295,4195,5470,2955,4215,4242.39,2.29,-16108,-16115,4401,4307,4231,4137,4061,4355,4185,551,1255,500,2860,5,1,110202945,4634,-247.35,0.63,12,0.08,-17.00,6724.00,4955,20240503,-15.14,2920,20240117,44.01,4955,-15.14,20240503,2920,44.01,20240117,4955,-15.14,20240503,2920,44.01,20240117,1.30,N,126560,500,551 억,,1238248,N,N,9,N,00,N
|
|
20240913,130751,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4215,0,3,0.00,315542535,74288,36.54,4205,4295,4195,5470,2955,4215,4247.56,2.30,-10841,-10941,4401,4307,4231,4137,4061,4355,4185,551,1255,500,2860,5,1,110202945,4645,-247.94,0.63,12,0.07,-17.00,6724.00,4955,20240503,-14.93,2920,20240117,44.35,4955,-14.93,20240503,2920,44.35,20240117,4955,-14.93,20240503,2920,44.35,20240117,1.30,N,126560,500,551 억,,1243515,N,N,9,N,00,N
|
|
20240913,120752,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4225,10,2,0.24,273363825,64290,31.62,4205,4295,4195,5470,2955,4215,4252.04,2.31,-7809,-7935,4401,4307,4231,4137,4061,4355,4185,551,1255,500,2860,5,1,110202945,4656,-248.53,0.63,12,0.06,-17.00,6724.00,4955,20240503,-14.73,2920,20240117,44.69,4955,-14.73,20240503,2920,44.69,20240117,4955,-14.73,20240503,2920,44.69,20240117,1.30,N,126560,500,551 억,,1246547,N,N,9,N,00,N
|
|
20240913,110752,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4265,50,2,1.19,227209085,53394,26.26,4205,4295,4195,5470,2955,4215,4255.33,2.31,-6913,-7029,4401,4307,4231,4137,4061,4355,4185,551,1255,500,2860,5,1,110202945,4700,-250.88,0.63,12,0.05,-17.00,6724.00,4955,20240503,-13.93,2920,20240117,46.06,4955,-13.93,20240503,2920,46.06,20240117,4955,-13.93,20240503,2920,46.06,20240117,1.30,N,126560,500,551 억,,1247443,N,N,9,N,00,N
|
|
20240913,100755,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4250,35,2,0.83,69922750,16529,8.13,4205,4280,4195,5470,2955,4215,4230.31,2.32,-3221,-3337,4401,4307,4231,4137,4061,4355,4185,551,1255,500,2860,5,1,110202945,4684,-250.00,0.63,12,0.01,-17.00,6724.00,4955,20240503,-14.23,2920,20240117,45.55,4955,-14.23,20240503,2920,45.55,20240117,4955,-14.23,20240503,2920,45.55,20240117,1.30,N,126560,500,551 억,,1251135,N,N,9,N,00,N
|
|
20240913,090758,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4235,20,2,0.47,21715615,5088,2.50,4205,4280,4205,5470,2955,4215,4268.01,2.32,-2306,-2422,4401,4307,4231,4137,4061,4355,4185,551,1255,500,2860,5,1,110202945,4667,-249.12,0.63,12,0.00,-17.00,6724.00,4955,20240503,-14.53,2920,20240117,45.03,4955,-14.53,20240503,2920,45.03,20240117,4955,-14.53,20240503,2920,45.03,20240117,1.30,N,126560,500,551 억,,1252050,N,N,9,N,00,N
|
|
20240912,160741,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4215,55,2,1.32,859071875,203255,190.84,4160,4325,4155,5400,2915,4160,4226.57,2.32,16811,17531,4273,4216,4108,4051,3943,4245,4080,551,1240,500,2820,5,1,110202945,4645,-247.94,0.63,12,0.18,-17.00,6724.00,4955,20240503,-14.93,2920,20240117,44.35,4955,-14.93,20240503,2920,44.35,20240117,4955,-14.93,20240503,2920,44.35,20240117,1.30,N,126560,500,551 억,,1254356,N,N,9,N,00,N
|
|
20240912,150751,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4210,50,2,1.20,838569405,198386,186.27,4160,4325,4155,5400,2915,4160,4226.96,2.32,17590,18126,4273,4216,4108,4051,3943,4245,4080,551,1240,500,2820,5,1,110202945,4640,-247.65,0.63,12,0.18,-17.00,6724.00,4955,20240503,-15.04,2920,20240117,44.18,4955,-15.04,20240503,2920,44.18,20240117,4955,-15.04,20240503,2920,44.18,20240117,1.30,N,126560,500,551 억,,1255135,N,N,0,N,00,N
|
|
20240912,140754,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4205,45,2,1.08,813575525,192453,180.70,4160,4325,4155,5400,2915,4160,4227.40,2.33,20048,20576,4273,4216,4108,4051,3943,4245,4080,551,1240,500,2820,5,1,110202945,4634,-247.35,0.63,12,0.17,-17.00,6724.00,4955,20240503,-15.14,2920,20240117,44.01,4955,-15.14,20240503,2920,44.01,20240117,4955,-15.14,20240503,2920,44.01,20240117,1.30,N,126560,500,551 억,,1257593,N,N,0,N,00,N
|
|
20240912,130749,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4210,50,2,1.20,776026260,183546,172.34,4160,4325,4155,5400,2915,4160,4227.97,2.34,23629,23724,4273,4216,4108,4051,3943,4245,4080,551,1240,500,2820,5,1,110202945,4640,-247.65,0.63,12,0.17,-17.00,6724.00,4955,20240503,-15.04,2920,20240117,44.18,4955,-15.04,20240503,2920,44.18,20240117,4955,-15.04,20240503,2920,44.18,20240117,1.30,N,126560,500,551 억,,1261174,N,N,0,N,00,N
|
|
20240912,120748,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4245,85,2,2.04,729807735,172577,162.04,4160,4325,4155,5400,2915,4160,4228.88,2.33,22067,22057,4273,4216,4108,4051,3943,4245,4080,551,1240,500,2820,5,1,110202945,4678,-249.71,0.63,12,0.16,-17.00,6724.00,4955,20240503,-14.33,2920,20240117,45.38,4955,-14.33,20240503,2920,45.38,20240117,4955,-14.33,20240503,2920,45.38,20240117,1.30,N,126560,500,551 억,,1259612,N,N,0,N,00,N
|
|
20240912,110745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4220,60,2,1.44,663904355,157058,147.47,4160,4325,4155,5400,2915,4160,4227.13,2.35,31443,31443,4273,4216,4108,4051,3943,4245,4080,551,1240,500,2820,5,1,110202945,4651,-248.24,0.63,12,0.14,-17.00,6724.00,4955,20240503,-14.83,2920,20240117,44.52,4955,-14.83,20240503,2920,44.52,20240117,4955,-14.83,20240503,2920,44.52,20240117,1.30,N,126560,500,551 억,,1268988,N,N,0,N,00,N
|
|
20240912,100748,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4220,60,2,1.44,635085730,150233,141.06,4160,4325,4155,5400,2915,4160,4227.34,2.35,30531,30531,4273,4216,4108,4051,3943,4245,4080,551,1240,500,2820,5,1,110202945,4651,-248.24,0.63,12,0.14,-17.00,6724.00,4955,20240503,-14.83,2920,20240117,44.52,4955,-14.83,20240503,2920,44.52,20240117,4955,-14.83,20240503,2920,44.52,20240117,1.30,N,126560,500,551 억,,1268076,N,N,0,N,00,N
|
|
20240912,090748,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4165,5,2,0.12,23392445,5612,5.27,4160,4170,4155,5400,2915,4160,4168.29,2.28,-4866,-4866,4273,4216,4108,4051,3943,4245,4080,551,1240,500,2820,5,1,110202945,4590,-245.00,0.62,12,0.01,-17.00,6724.00,4955,20240503,-15.94,2920,20240117,42.64,4955,-15.94,20240503,2920,42.64,20240117,4955,-15.94,20240503,2920,42.64,20240117,1.30,N,126560,500,551 억,,1232679,N,N,0,N,00,N
|
|
20240911,160731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4160,10,2,0.24,440797330,106496,112.76,4000,4165,4000,5390,2905,4150,4139.10,2.29,-9003,-8343,4230,4190,4125,4085,4020,4210,4105,551,1240,500,2820,5,1,110202945,4584,-244.71,0.62,12,0.10,-17.00,6724.00,4955,20240503,-16.04,2920,20240117,42.47,4955,-16.04,20240503,2920,42.47,20240117,4955,-16.04,20240503,2920,42.47,20240117,1.30,N,126560,500,551 억,,1237545,N,N,0,N,00,N
|
|
20240911,150737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,0,3,0.00,420885585,101701,107.68,4000,4165,4000,5390,2905,4150,4138.46,2.29,-8477,-8199,4230,4190,4125,4085,4020,4210,4105,551,1240,500,2820,5,1,110202945,4573,-244.12,0.62,12,0.09,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.30,N,126560,500,551 억,,1238071,N,N,0,N,00,N
|
|
20240911,140737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4145,-5,5,-0.12,297515985,71958,76.19,4000,4165,4000,5390,2905,4150,4134.58,2.27,-19061,-18668,4230,4190,4125,4085,4020,4210,4105,551,1240,500,2820,5,1,110202945,4568,-243.82,0.62,12,0.07,-17.00,6724.00,4955,20240503,-16.35,2920,20240117,41.95,4955,-16.35,20240503,2920,41.95,20240117,4955,-16.35,20240503,2920,41.95,20240117,1.30,N,126560,500,551 억,,1227487,N,N,0,N,00,N
|
|
20240911,130735,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4145,-5,5,-0.12,280580395,67876,71.87,4000,4165,4000,5390,2905,4150,4133.72,2.27,-19273,-18780,4230,4190,4125,4085,4020,4210,4105,551,1240,500,2820,5,1,110202945,4568,-243.82,0.62,12,0.06,-17.00,6724.00,4955,20240503,-16.35,2920,20240117,41.95,4955,-16.35,20240503,2920,41.95,20240117,4955,-16.35,20240503,2920,41.95,20240117,1.30,N,126560,500,551 억,,1227275,N,N,0,N,00,N
|
|
20240911,120740,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4155,5,2,0.12,194297790,47094,49.86,4000,4160,4000,5390,2905,4150,4125.74,2.27,-20943,-20283,4230,4190,4125,4085,4020,4210,4105,551,1240,500,2820,5,1,110202945,4579,-244.41,0.62,12,0.04,-17.00,6724.00,4955,20240503,-16.15,2920,20240117,42.29,4955,-16.15,20240503,2920,42.29,20240117,4955,-16.15,20240503,2920,42.29,20240117,1.30,N,126560,500,551 억,,1225605,N,N,0,N,00,N
|
|
20240911,110731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,0,3,0.00,162294925,39380,41.70,4000,4160,4000,5390,2905,4150,4121.25,2.27,-19323,-19323,4230,4190,4125,4085,4020,4210,4105,551,1240,500,2820,5,1,110202945,4573,-244.12,0.62,12,0.04,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.30,N,126560,500,551 억,,1227225,N,N,0,N,00,N
|
|
20240911,100729,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,0,3,0.00,99235225,24120,25.54,4000,4160,4000,5390,2905,4150,4114.23,2.29,-12350,-12350,4230,4190,4125,4085,4020,4210,4105,551,1240,500,2820,5,1,110202945,4573,-244.12,0.62,12,0.02,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.30,N,126560,500,551 억,,1234198,N,N,0,N,00,N
|
|
20240911,090742,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4130,-20,5,-0.48,15992255,3949,4.18,4000,4140,4000,5390,2905,4150,4049.70,2.31,-591,-591,4230,4190,4125,4085,4020,4210,4105,551,1240,500,2820,5,1,110202945,4551,-242.94,0.61,12,0.00,-17.00,6724.00,4955,20240503,-16.65,2920,20240117,41.44,4955,-16.65,20240503,2920,41.44,20240117,4955,-16.65,20240503,2920,41.44,20240117,1.30,N,126560,500,551 억,,1245957,N,N,0,N,00,N
|
|
20240910,160733,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,50,2,1.22,389233385,94385,74.97,4060,4165,4060,5330,2870,4100,4123.89,2.31,-9676,-9437,4206,4152,4046,3992,3886,4180,4020,551,1230,500,2780,5,1,110202945,4573,-244.12,0.62,12,0.09,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.26,N,126560,500,551 억,,1246548,N,N,0,N,00,N
|
|
20240910,150739,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4140,40,2,0.98,341710405,82927,65.87,4060,4165,4060,5330,2870,4100,4120.62,2.32,-4780,-4716,4206,4152,4046,3992,3886,4180,4020,551,1230,500,2780,5,1,110202945,4562,-243.53,0.62,12,0.08,-17.00,6724.00,4955,20240503,-16.45,2920,20240117,41.78,4955,-16.45,20240503,2920,41.78,20240117,4955,-16.45,20240503,2920,41.78,20240117,1.26,N,126560,500,551 억,,1251444,N,N,0,N,00,N
|
|
20240910,140734,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4145,45,2,1.10,310989960,75510,59.98,4060,4165,4060,5330,2870,4100,4118.53,2.32,-1426,-1435,4206,4152,4046,3992,3886,4180,4020,551,1230,500,2780,5,1,110202945,4568,-243.82,0.62,12,0.07,-17.00,6724.00,4955,20240503,-16.35,2920,20240117,41.95,4955,-16.35,20240503,2920,41.95,20240117,4955,-16.35,20240503,2920,41.95,20240117,1.26,N,126560,500,551 억,,1254798,N,N,0,N,00,N
|
|
20240910,130732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4140,40,2,0.98,251584380,61218,48.63,4060,4160,4060,5330,2870,4100,4109.65,2.33,2495,2417,4206,4152,4046,3992,3886,4180,4020,551,1230,500,2780,5,1,110202945,4562,-243.53,0.62,12,0.06,-17.00,6724.00,4955,20240503,-16.45,2920,20240117,41.78,4955,-16.45,20240503,2920,41.78,20240117,4955,-16.45,20240503,2920,41.78,20240117,1.26,N,126560,500,551 억,,1258719,N,N,0,N,00,N
|
|
20240910,120732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4140,40,2,0.98,223171825,54363,43.18,4060,4160,4060,5330,2870,4100,4105.22,2.34,5722,5558,4206,4152,4046,3992,3886,4180,4020,551,1230,500,2780,5,1,110202945,4562,-243.53,0.62,12,0.05,-17.00,6724.00,4955,20240503,-16.45,2920,20240117,41.78,4955,-16.45,20240503,2920,41.78,20240117,4955,-16.45,20240503,2920,41.78,20240117,1.26,N,126560,500,551 억,,1261946,N,N,0,N,00,N
|
|
20240910,110730,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4105,5,2,0.12,142748995,34942,27.76,4060,4130,4060,5330,2870,4100,4085.31,2.31,-6319,-6457,4206,4152,4046,3992,3886,4180,4020,551,1230,500,2780,5,1,110202945,4524,-241.47,0.61,12,0.03,-17.00,6724.00,4955,20240503,-17.15,2920,20240117,40.58,4955,-17.15,20240503,2920,40.58,20240117,4955,-17.15,20240503,2920,40.58,20240117,1.26,N,126560,500,551 억,,1249905,N,N,0,N,00,N
|
|
20240910,100735,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4090,-10,5,-0.24,47315360,11565,9.19,4060,4130,4060,5330,2870,4100,4091.25,2.32,-3848,-3857,4206,4152,4046,3992,3886,4180,4020,551,1230,500,2780,5,1,110202945,4507,-240.59,0.61,12,0.01,-17.00,6724.00,4955,20240503,-17.46,2920,20240117,40.07,4955,-17.46,20240503,2920,40.07,20240117,4955,-17.46,20240503,2920,40.07,20240117,1.26,N,126560,500,551 억,,1252376,N,N,0,N,00,N
|
|
20240910,090731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4120,20,2,0.49,4004460,979,0.78,4060,4130,4060,5330,2870,4100,4090.36,2.33,-184,-243,4206,4152,4046,3992,3886,4180,4020,551,1230,500,2780,5,1,110202945,4540,-242.35,0.61,12,0.00,-17.00,6724.00,4955,20240503,-16.85,2920,20240117,41.10,4955,-16.85,20240503,2920,41.10,20240117,4955,-16.85,20240503,2920,41.10,20240117,1.26,N,126560,500,551 억,,1256040,N,N,0,N,00,N
|
|
20240909,160717,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4100,100,2,2.50,506586060,125691,79.35,3940,4100,3940,5200,2800,4000,4030.41,2.33,-25446,-23263,4073,4036,3993,3956,3913,4055,3975,551,1200,500,2720,5,1,110202945,4518,-241.18,0.61,12,0.11,-17.00,6724.00,4955,20240503,-17.26,2920,20240117,40.41,4955,-17.26,20240503,2920,40.41,20240117,4955,-17.26,20240503,2920,40.41,20240117,1.25,N,126560,500,551 억,,1256224,N,N,0,N,00,N
|
|
20240909,150725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4075,75,2,1.88,435892940,108404,68.43,3940,4075,3940,5200,2800,4000,4021.00,2.33,-24154,-21972,4073,4036,3993,3956,3913,4055,3975,551,1200,500,2720,5,1,110202945,4491,-239.71,0.61,12,0.10,-17.00,6724.00,4955,20240503,-17.76,2920,20240117,39.55,4955,-17.76,20240503,2920,39.55,20240117,4955,-17.76,20240503,2920,39.55,20240117,1.25,N,126560,500,551 억,,1257516,N,N,0,N,00,N
|
|
20240909,140727,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4040,40,2,1.00,319777250,79745,50.34,3940,4050,3940,5200,2800,4000,4010.00,2.34,-20410,-18523,4073,4036,3993,3956,3913,4055,3975,551,1200,500,2720,5,1,110202945,4452,-237.65,0.60,12,0.07,-17.00,6724.00,4955,20240503,-18.47,2920,20240117,38.36,4955,-18.47,20240503,2920,38.36,20240117,4955,-18.47,20240503,2920,38.36,20240117,1.25,N,126560,500,551 억,,1261260,N,N,0,N,00,N
|
|
20240909,130722,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4025,25,2,0.62,232818560,58216,36.75,3940,4040,3940,5200,2800,4000,3999.22,2.34,-18297,-16797,4073,4036,3993,3956,3913,4055,3975,551,1200,500,2720,5,1,110202945,4436,-236.76,0.60,12,0.05,-17.00,6724.00,4955,20240503,-18.77,2920,20240117,37.84,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2920,37.84,20240117,1.25,N,126560,500,551 억,,1263373,N,N,0,N,00,N
|
|
20240909,120720,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4025,25,2,0.62,208727645,52225,32.97,3940,4040,3940,5200,2800,4000,3996.70,2.34,-16276,-14988,4073,4036,3993,3956,3913,4055,3975,551,1200,500,2720,5,1,110202945,4436,-236.76,0.60,12,0.05,-17.00,6724.00,4955,20240503,-18.77,2920,20240117,37.84,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2920,37.84,20240117,1.25,N,126560,500,551 억,,1265394,N,N,0,N,00,N
|
|
20240909,110720,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4030,30,2,0.75,195390720,48912,30.88,3940,4040,3940,5200,2800,4000,3994.74,2.35,-14470,-13459,4073,4036,3993,3956,3913,4055,3975,551,1200,500,2720,5,1,110202945,4441,-237.06,0.60,12,0.04,-17.00,6724.00,4955,20240503,-18.67,2920,20240117,38.01,4955,-18.67,20240503,2920,38.01,20240117,4955,-18.67,20240503,2920,38.01,20240117,1.25,N,126560,500,551 억,,1267200,N,N,0,N,00,N
|
|
20240909,100725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3975,-25,5,-0.62,107600235,27021,17.06,3940,4000,3940,5200,2800,4000,3982.10,2.36,-4863,-4710,4073,4036,3993,3956,3913,4055,3975,551,1200,500,2720,5,1,110202945,4381,-233.82,0.59,12,0.02,-17.00,6724.00,4955,20240503,-19.78,2920,20240117,36.13,4955,-19.78,20240503,2920,36.13,20240117,4955,-19.78,20240503,2920,36.13,20240117,1.25,N,126560,500,551 억,,1276807,N,N,0,N,00,N
|
|
20240909,090720,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3955,-45,5,-1.12,15453365,3909,2.47,3940,3995,3940,5200,2800,4000,3953.28,2.37,-2026,-2026,4073,4036,3993,3956,3913,4055,3975,551,1200,500,2720,5,1,110202945,4359,-232.65,0.59,12,0.00,-17.00,6724.00,4955,20240503,-20.18,2920,20240117,35.45,4955,-20.18,20240503,2920,35.45,20240117,4955,-20.18,20240503,2920,35.45,20240117,1.25,N,126560,500,551 억,,1279644,N,N,0,N,00,N
|
|
20240906,160710,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,-10,5,-0.25,630792230,158036,85.56,3970,4030,3950,5210,2810,4010,3991.45,2.37,-24809,-24388,4203,4106,4058,3961,3913,4082,3937,551,1200,500,2720,5,1,110202945,4408,-235.29,0.59,12,0.14,-17.00,6724.00,4955,20240503,-19.27,2920,20240117,36.99,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2920,36.99,20240117,1.28,N,126560,500,551 억,,1281670,N,N,0,N,00,N
|
|
20240906,150722,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3975,-35,5,-0.87,572334175,143324,77.59,3970,4030,3950,5210,2810,4010,3993.29,2.38,-21823,-21463,4203,4106,4058,3961,3913,4082,3937,551,1200,500,2720,5,1,110202945,4381,-233.82,0.59,12,0.13,-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,,1284656,N,N,0,N,00,N
|
|
20240906,140730,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3995,-15,5,-0.37,509454855,127561,69.06,3970,4030,3950,5210,2810,4010,3993.81,2.39,-17894,-17541,4203,4106,4058,3961,3913,4082,3937,551,1200,500,2720,5,1,110202945,4403,-235.00,0.59,12,0.12,-17.00,6724.00,4955,20240503,-19.37,2920,20240117,36.82,4955,-19.37,20240503,2920,36.82,20240117,4955,-19.37,20240503,2920,36.82,20240117,1.28,N,126560,500,551 억,,1288585,N,N,0,N,00,N
|
|
20240906,130720,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,-10,5,-0.25,497635890,124607,67.46,3970,4030,3950,5210,2810,4010,3993.64,2.39,-17766,-17419,4203,4106,4058,3961,3913,4082,3937,551,1200,500,2720,5,1,110202945,4408,-235.29,0.59,12,0.11,-17.00,6724.00,4955,20240503,-19.27,2920,20240117,36.99,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2920,36.99,20240117,1.28,N,126560,500,551 억,,1288713,N,N,0,N,00,N
|
|
20240906,120722,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,-10,5,-0.25,494799610,123897,67.08,3970,4030,3950,5210,2810,4010,3993.64,2.39,-17544,-17203,4203,4106,4058,3961,3913,4082,3937,551,1200,500,2720,5,1,110202945,4408,-235.29,0.59,12,0.11,-17.00,6724.00,4955,20240503,-19.27,2920,20240117,36.99,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2920,36.99,20240117,1.28,N,126560,500,551 억,,1288935,N,N,0,N,00,N
|
|
20240906,110724,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,0,3,0.00,437880085,109653,59.36,3970,4030,3950,5210,2810,4010,3993.33,2.41,-4977,-4799,4203,4106,4058,3961,3913,4082,3937,551,1200,500,2720,5,1,110202945,4419,-235.88,0.60,12,0.10,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.28,N,126560,500,551 억,,1301502,N,N,0,N,00,N
|
|
20240906,100720,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3990,-20,5,-0.50,247517375,61801,33.46,3970,4030,3970,5210,2810,4010,4005.07,2.40,-11447,-11116,4203,4106,4058,3961,3913,4082,3937,551,1200,500,2720,5,1,110202945,4397,-234.71,0.59,12,0.06,-17.00,6724.00,4955,20240503,-19.48,2920,20240117,36.64,4955,-19.48,20240503,2920,36.64,20240117,4955,-19.48,20240503,2920,36.64,20240117,1.28,N,126560,500,551 억,,1295032,N,N,0,N,00,N
|
|
20240906,090723,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,-10,5,-0.25,17133890,4297,2.33,3970,4010,3970,5210,2810,4010,3987.41,2.42,284,579,4203,4106,4058,3961,3913,4082,3937,551,1200,500,2720,5,1,110202945,4408,-235.29,0.59,12,0.00,-17.00,6724.00,4955,20240503,-19.27,2920,20240117,36.99,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2920,36.99,20240117,1.28,N,126560,500,551 억,,1306763,N,N,0,N,00,N
|
|
20240905,160710,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,-145,5,-3.49,741771020,182057,72.41,4105,4155,4010,5400,2910,4155,4074.39,2.42,-23430,-31929,4278,4216,4133,4071,3988,4247,4102,551,1245,500,2820,5,1,110202945,4419,-235.88,0.60,12,0.17,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.34,N,126560,500,551 억,,1306479,N,N,5,N,00,N
|
|
20240905,150722,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4040,-115,5,-2.77,659056900,161487,64.23,4105,4155,4020,5400,2910,4155,4081.18,2.42,-20767,-28913,4278,4216,4133,4071,3988,4247,4102,551,1245,500,2820,5,1,110202945,4452,-237.65,0.60,12,0.15,-17.00,6724.00,4955,20240503,-18.47,2920,20240117,38.36,4955,-18.47,20240503,2920,38.36,20240117,4955,-18.47,20240503,2920,38.36,20240117,1.34,N,126560,500,551 억,,1309142,N,N,5,N,00,N
|
|
20240905,140718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4020,-135,5,-3.25,582545655,142570,56.71,4105,4155,4020,5400,2910,4155,4086.03,2.41,-26235,-33038,4278,4216,4133,4071,3988,4247,4102,551,1245,500,2820,5,1,110202945,4430,-236.47,0.60,12,0.13,-17.00,6724.00,4955,20240503,-18.87,2920,20240117,37.67,4955,-18.87,20240503,2920,37.67,20240117,4955,-18.87,20240503,2920,37.67,20240117,1.34,N,126560,500,551 억,,1303674,N,N,5,N,00,N
|
|
20240905,130720,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4060,-95,5,-2.29,397941390,96967,38.57,4105,4155,4060,5400,2910,4155,4103.88,2.42,-24837,-30251,4278,4216,4133,4071,3988,4247,4102,551,1245,500,2820,5,1,110202945,4474,-238.82,0.60,12,0.09,-17.00,6724.00,4955,20240503,-18.06,2920,20240117,39.04,4955,-18.06,20240503,2920,39.04,20240117,4955,-18.06,20240503,2920,39.04,20240117,1.34,N,126560,500,551 억,,1305072,N,N,5,N,00,N
|
|
20240905,120717,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4095,-60,5,-1.44,310655860,75584,30.06,4105,4155,4085,5400,2910,4155,4110.07,2.43,-18693,-22178,4278,4216,4133,4071,3988,4247,4102,551,1245,500,2820,5,1,110202945,4513,-240.88,0.61,12,0.07,-17.00,6724.00,4955,20240503,-17.36,2920,20240117,40.24,4955,-17.36,20240503,2920,40.24,20240117,4955,-17.36,20240503,2920,40.24,20240117,1.34,N,126560,500,551 억,,1311216,N,N,5,N,00,N
|
|
20240905,110714,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4110,-45,5,-1.08,244136480,59344,23.60,4105,4155,4085,5400,2910,4155,4113.92,2.44,-10640,-13511,4278,4216,4133,4071,3988,4247,4102,551,1245,500,2820,5,1,110202945,4529,-241.76,0.61,12,0.05,-17.00,6724.00,4955,20240503,-17.05,2920,20240117,40.75,4955,-17.05,20240503,2920,40.75,20240117,4955,-17.05,20240503,2920,40.75,20240117,1.34,N,126560,500,551 억,,1319269,N,N,5,N,00,N
|
|
20240905,100714,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4115,-40,5,-0.96,177916405,43260,17.21,4105,4155,4085,5400,2910,4155,4112.72,2.45,-7667,-8790,4278,4216,4133,4071,3988,4247,4102,551,1245,500,2820,5,1,110202945,4535,-242.06,0.61,12,0.04,-17.00,6724.00,4955,20240503,-16.95,2920,20240117,40.92,4955,-16.95,20240503,2920,40.92,20240117,4955,-16.95,20240503,2920,40.92,20240117,1.34,N,126560,500,551 억,,1322242,N,N,5,N,00,N
|
|
20240905,090722,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4135,-20,5,-0.48,29120145,7065,2.81,4105,4155,4105,5400,2910,4155,4121.75,2.47,3596,3767,4278,4216,4133,4071,3988,4247,4102,551,1245,500,2820,5,1,110202945,4557,-243.24,0.61,12,0.01,-17.00,6724.00,4955,20240503,-16.55,2920,20240117,41.61,4955,-16.55,20240503,2920,41.61,20240117,4955,-16.55,20240503,2920,41.61,20240117,1.34,N,126560,500,551 억,,1333505,N,N,5,N,00,N
|
|
20240904,160703,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4155,-90,5,-2.12,1033337410,250417,97.14,4125,4195,4050,5510,2975,4245,4126.47,2.46,-3949,6245,4311,4277,4221,4187,4131,4295,4205,551,1265,500,2880,5,1,110202945,4579,-244.41,0.62,12,0.23,-17.00,6724.00,4955,20240503,-16.15,2920,20240117,42.29,4955,-16.15,20240503,2920,42.29,20240117,4955,-16.15,20240503,2920,42.29,20240117,1.35,N,126560,500,551 억,,1329909,N,N,5,N,00,N
|
|
20240904,150709,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,-95,5,-2.24,943271330,228730,88.73,4125,4195,4050,5510,2975,4245,4123.95,2.47,-1639,-1639,4311,4277,4221,4187,4131,4295,4205,551,1265,500,2880,5,1,110202945,4573,-244.12,0.62,12,0.21,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.35,N,126560,500,551 억,,1332219,N,N,52,N,00,N
|
|
20240904,140711,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,-95,5,-2.24,724840075,176102,68.32,4125,4195,4050,5510,2975,4245,4116.02,2.47,-1816,-1960,4311,4277,4221,4187,4131,4295,4205,551,1265,500,2880,5,1,110202945,4573,-244.12,0.62,12,0.16,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.35,N,126560,500,551 억,,1332042,N,N,52,N,00,N
|
|
20240904,130709,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4130,-115,5,-2.71,675314360,164147,63.68,4125,4195,4050,5510,2975,4245,4114.08,2.48,4669,4669,4311,4277,4221,4187,4131,4295,4205,551,1265,500,2880,5,1,110202945,4551,-242.94,0.61,12,0.15,-17.00,6724.00,4955,20240503,-16.65,2920,20240117,41.44,4955,-16.65,20240503,2920,41.44,20240117,4955,-16.65,20240503,2920,41.44,20240117,1.35,N,126560,500,551 억,,1338527,N,N,52,N,00,N
|
|
20240904,120708,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4115,-130,5,-3.06,652200915,158541,61.50,4125,4195,4050,5510,2975,4245,4113.77,2.48,6189,6189,4311,4277,4221,4187,4131,4295,4205,551,1265,500,2880,5,1,110202945,4535,-242.06,0.61,12,0.14,-17.00,6724.00,4955,20240503,-16.95,2920,20240117,40.92,4955,-16.95,20240503,2920,40.92,20240117,4955,-16.95,20240503,2920,40.92,20240117,1.35,N,126560,500,551 억,,1340047,N,N,52,N,00,N
|
|
20240904,110705,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4125,-120,5,-2.83,593604395,144363,56.00,4125,4195,4050,5510,2975,4245,4111.89,2.49,8068,7559,4311,4277,4221,4187,4131,4295,4205,551,1265,500,2880,5,1,110202945,4546,-242.65,0.61,12,0.13,-17.00,6724.00,4955,20240503,-16.75,2920,20240117,41.27,4955,-16.75,20240503,2920,41.27,20240117,4955,-16.75,20240503,2920,41.27,20240117,1.35,N,126560,500,551 억,,1341926,N,N,52,N,00,N
|
|
20240904,100709,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4140,-105,5,-2.47,277747705,67055,26.01,4125,4195,4125,5510,2975,4245,4142.09,2.44,-15877,-15877,4311,4277,4221,4187,4131,4295,4205,551,1265,500,2880,5,1,110202945,4562,-243.53,0.62,12,0.06,-17.00,6724.00,4955,20240503,-16.45,2920,20240117,41.78,4955,-16.45,20240503,2920,41.78,20240117,4955,-16.45,20240503,2920,41.78,20240117,1.35,N,126560,500,551 억,,1317981,N,N,52,N,00,N
|
|
20240904,090710,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4190,-55,5,-1.30,29774615,7164,2.78,4125,4190,4125,5510,2975,4245,4156.14,2.47,26,-61,4311,4277,4221,4187,4131,4295,4205,551,1265,500,2880,5,1,110202945,4618,-246.47,0.62,12,0.01,-17.00,6724.00,4955,20240503,-15.44,2920,20240117,43.49,4955,-15.44,20240503,2920,43.49,20240117,4955,-15.44,20240503,2920,43.49,20240117,1.35,N,126560,500,551 억,,1333884,N,N,52,N,00,N
|
|
20240903,160658,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4245,55,2,1.31,1080550185,256052,118.05,4200,4255,4165,5440,2935,4190,4220.01,2.47,-35724,-27953,4280,4235,4180,4135,4080,4207,4107,551,1250,500,2840,5,1,110202945,4678,-249.71,0.63,12,0.23,-17.00,6724.00,4955,20240503,-14.33,2920,20240117,45.38,4955,-14.33,20240503,2920,45.38,20240117,4955,-14.33,20240503,2920,45.38,20240117,1.36,N,126560,500,551 억,,1333858,N,N,52,N,00,N
|
|
20240903,150702,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4230,40,2,0.95,951630525,225659,104.04,4200,4255,4165,5440,2935,4190,4217.12,2.48,-31235,-33898,4280,4235,4180,4135,4080,4207,4107,551,1250,500,2840,5,1,110202945,4662,-248.82,0.63,12,0.20,-17.00,6724.00,4955,20240503,-14.63,2920,20240117,44.86,4955,-14.63,20240503,2920,44.86,20240117,4955,-14.63,20240503,2920,44.86,20240117,1.36,N,126560,500,551 억,,1338347,N,N,27,N,00,N
|
|
20240903,140705,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4195,5,2,0.12,794295465,188339,86.83,4200,4255,4165,5440,2935,4190,4217.37,2.49,-27422,-29645,4280,4235,4180,4135,4080,4207,4107,551,1250,500,2840,5,1,110202945,4623,-246.76,0.62,12,0.17,-17.00,6724.00,4955,20240503,-15.34,2920,20240117,43.66,4955,-15.34,20240503,2920,43.66,20240117,4955,-15.34,20240503,2920,43.66,20240117,1.36,N,126560,500,551 억,,1342160,N,N,27,N,00,N
|
|
20240903,130704,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4165,-25,5,-0.60,713401905,169014,77.92,4200,4255,4165,5440,2935,4190,4220.96,2.50,-18447,-20191,4280,4235,4180,4135,4080,4207,4107,551,1250,500,2840,5,1,110202945,4590,-245.00,0.62,12,0.15,-17.00,6724.00,4955,20240503,-15.94,2920,20240117,42.64,4955,-15.94,20240503,2920,42.64,20240117,4955,-15.94,20240503,2920,42.64,20240117,1.36,N,126560,500,551 억,,1351135,N,N,27,N,00,N
|
|
20240903,120654,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4185,-5,5,-0.12,642026205,151931,70.05,4200,4255,4170,5440,2935,4190,4225.77,2.50,-17574,-18827,4280,4235,4180,4135,4080,4207,4107,551,1250,500,2840,5,1,110202945,4612,-246.18,0.62,12,0.14,-17.00,6724.00,4955,20240503,-15.54,2920,20240117,43.32,4955,-15.54,20240503,2920,43.32,20240117,4955,-15.54,20240503,2920,43.32,20240117,1.36,N,126560,500,551 억,,1352008,N,N,27,N,00,N
|
|
20240903,110654,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4230,40,2,0.95,556697045,131622,60.68,4200,4255,4180,5440,2935,4190,4229.51,2.52,-10288,-11033,4280,4235,4180,4135,4080,4207,4107,551,1250,500,2840,5,1,110202945,4662,-248.82,0.63,12,0.12,-17.00,6724.00,4955,20240503,-14.63,2920,20240117,44.86,4955,-14.63,20240503,2920,44.86,20240117,4955,-14.63,20240503,2920,44.86,20240117,1.36,N,126560,500,551 억,,1359294,N,N,27,N,00,N
|
|
20240903,100655,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4205,15,2,0.36,207158680,49208,22.69,4200,4240,4180,5440,2935,4190,4209.86,2.54,949,586,4280,4235,4180,4135,4080,4207,4107,551,1250,500,2840,5,1,110202945,4634,-247.35,0.63,12,0.04,-17.00,6724.00,4955,20240503,-15.14,2920,20240117,44.01,4955,-15.14,20240503,2920,44.01,20240117,4955,-15.14,20240503,2920,44.01,20240117,1.36,N,126560,500,551 억,,1370531,N,N,27,N,00,N
|
|
20240903,090656,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4200,10,2,0.24,16197975,3861,1.78,4200,4200,4180,5440,2935,4190,4195.28,2.54,748,511,4280,4235,4180,4135,4080,4207,4107,551,1250,500,2840,5,1,110202945,4629,-247.06,0.62,12,0.00,-17.00,6724.00,4955,20240503,-15.24,2920,20240117,43.84,4955,-15.24,20240503,2920,43.84,20240117,4955,-15.24,20240503,2920,43.84,20240117,1.36,N,126560,500,551 억,,1370330,N,N,27,N,00,N
|
|
20240902,160650,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4190,-25,5,-0.59,898330275,215278,33.22,4215,4225,4125,5470,2955,4215,4172.86,2.54,-31790,-19786,4628,4421,4293,4086,3958,4357,4022,551,1255,500,2860,5,1,110202945,4618,-246.47,0.62,12,0.20,-17.00,6724.00,4955,20240503,-15.44,2920,20240117,43.49,4955,-15.44,20240503,2920,43.49,20240117,4955,-15.44,20240503,2920,43.49,20240117,1.31,N,126560,500,551 억,,1369582,N,N,27,N,00,N
|
|
20240902,150701,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4195,-20,5,-0.47,857439480,205519,31.72,4215,4225,4125,5470,2955,4215,4172.06,2.54,-28304,-17220,4628,4421,4293,4086,3958,4357,4022,551,1255,500,2860,5,1,110202945,4623,-246.76,0.62,12,0.19,-17.00,6724.00,4955,20240503,-15.34,2920,20240117,43.66,4955,-15.34,20240503,2920,43.66,20240117,4955,-15.34,20240503,2920,43.66,20240117,1.31,N,126560,500,551 억,,1373068,N,N,7,N,00,N
|
|
20240902,140659,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4130,-85,5,-2.02,693367765,166183,25.65,4215,4225,4125,5470,2955,4215,4172.30,2.54,-29356,-31412,4628,4421,4293,4086,3958,4357,4022,551,1255,500,2860,5,1,110202945,4551,-242.94,0.61,12,0.15,-17.00,6724.00,4955,20240503,-16.65,2920,20240117,41.44,4955,-16.65,20240503,2920,41.44,20240117,4955,-16.65,20240503,2920,41.44,20240117,1.31,N,126560,500,551 억,,1372016,N,N,7,N,00,N
|
|
20240902,130655,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4160,-55,5,-1.30,580913015,139008,21.45,4215,4225,4140,5470,2955,4215,4178.98,2.55,-23558,-23559,4628,4421,4293,4086,3958,4357,4022,551,1255,500,2860,5,1,110202945,4584,-244.71,0.62,12,0.13,-17.00,6724.00,4955,20240503,-16.04,2920,20240117,42.47,4955,-16.04,20240503,2920,42.47,20240117,4955,-16.04,20240503,2920,42.47,20240117,1.31,N,126560,500,551 억,,1377814,N,N,7,N,00,N
|
|
20240902,120658,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4160,-55,5,-1.30,522517035,124939,19.28,4215,4225,4140,5470,2955,4215,4182.16,2.55,-23202,-23203,4628,4421,4293,4086,3958,4357,4022,551,1255,500,2860,5,1,110202945,4584,-244.71,0.62,12,0.11,-17.00,6724.00,4955,20240503,-16.04,2920,20240117,42.47,4955,-16.04,20240503,2920,42.47,20240117,4955,-16.04,20240503,2920,42.47,20240117,1.31,N,126560,500,551 억,,1378170,N,N,7,N,00,N
|
|
20240902,110652,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,-65,5,-1.54,465226165,111129,17.15,4215,4225,4150,5470,2955,4215,4186.35,2.55,-22771,-22772,4628,4421,4293,4086,3958,4357,4022,551,1255,500,2860,5,1,110202945,4573,-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,-16.25,20240503,2920,42.12,20240117,1.31,N,126560,500,551 억,,1378601,N,N,7,N,00,N
|
|
20240902,100651,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4210,-5,5,-0.12,313675765,74884,11.56,4215,4225,4150,5470,2955,4215,4188.81,2.58,-9002,-9002,4628,4421,4293,4086,3958,4357,4022,551,1255,500,2860,5,1,110202945,4640,-247.65,0.63,12,0.07,-17.00,6724.00,4955,20240503,-15.04,2920,20240117,44.18,4955,-15.04,20240503,2920,44.18,20240117,4955,-15.04,20240503,2920,44.18,20240117,1.31,N,126560,500,551 억,,1392370,N,N,7,N,00,N
|
|
20240902,090646,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4200,-15,5,-0.36,54447465,13004,2.01,4215,4215,4150,5470,2955,4215,4186.87,2.59,-900,-900,4628,4421,4293,4086,3958,4357,4022,551,1255,500,2860,5,1,110202945,4629,-247.06,0.62,12,0.01,-17.00,6724.00,4955,20240503,-15.24,2920,20240117,43.84,4955,-15.24,20240503,2920,43.84,20240117,4955,-15.24,20240503,2920,43.84,20240117,1.31,N,126560,500,551 억,,1400472,N,N,7,N,00,N
|