161 lines
68 KiB
CSV
161 lines
68 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20241031,160913,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,-5,5,-0.13,150292290,38404,95.77,3895,3940,3860,5100,2750,3925,3913.45,1.78,-9619,-8959,3971,3947,3921,3897,3871,3935,3885,551,1175,500,2820,5,1,110202945,4320,-230.59,0.58,12,0.03,-17.00,6724.00,4955,20240503,-20.89,2920,20240117,34.25,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2920,34.25,20240117,1.58,N,126560,500,551 억,,960479,N,N,10,N,00,N
|
|
20241031,150926,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,-5,5,-0.13,143026840,36549,91.14,3895,3940,3860,5100,2750,3925,3913.29,1.78,-7967,-7307,3971,3947,3921,3897,3871,3935,3885,551,1175,500,2820,5,1,110202945,4320,-230.59,0.58,12,0.03,-17.00,6724.00,4955,20240503,-20.89,2920,20240117,34.25,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2920,34.25,20240117,1.58,N,126560,500,551 억,,962131,N,N,0,N,00,N
|
|
20241031,140925,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,0,3,0.00,109174365,27917,69.62,3895,3940,3860,5100,2750,3925,3910.68,1.78,-6964,-6626,3971,3947,3921,3897,3871,3935,3885,551,1175,500,2820,5,1,110202945,4325,-230.88,0.58,12,0.03,-17.00,6724.00,4955,20240503,-20.79,2920,20240117,34.42,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.58,N,126560,500,551 억,,963134,N,N,0,N,00,N
|
|
20241031,130924,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,0,3,0.00,76408445,19575,48.82,3895,3940,3860,5100,2750,3925,3903.37,1.78,-6553,-6273,3971,3947,3921,3897,3871,3935,3885,551,1175,500,2820,5,1,110202945,4325,-230.88,0.58,12,0.02,-17.00,6724.00,4955,20240503,-20.79,2920,20240117,34.42,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.58,N,126560,500,551 억,,963545,N,N,0,N,00,N
|
|
20241031,120924,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,-5,5,-0.13,62370420,15997,39.89,3895,3940,3860,5100,2750,3925,3898.88,1.78,-6225,-5970,3971,3947,3921,3897,3871,3935,3885,551,1175,500,2820,5,1,110202945,4320,-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,-20.89,20240503,2920,34.25,20240117,1.58,N,126560,500,551 억,,963873,N,N,0,N,00,N
|
|
20241031,110924,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3915,-10,5,-0.25,53634400,13763,34.32,3895,3940,3860,5100,2750,3925,3897.00,1.79,-5623,-5481,3971,3947,3921,3897,3871,3935,3885,551,1175,500,2820,5,1,110202945,4314,-230.29,0.58,12,0.01,-17.00,6724.00,4955,20240503,-20.99,2920,20240117,34.08,4955,-20.99,20240503,2920,34.08,20240117,4955,-20.99,20240503,2920,34.08,20240117,1.58,N,126560,500,551 억,,964475,N,N,0,N,00,N
|
|
20241031,100924,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,-20,5,-0.51,33856840,8700,21.70,3895,3940,3860,5100,2750,3925,3891.59,1.79,-2975,-2950,3971,3947,3921,3897,3871,3935,3885,551,1175,500,2820,5,1,110202945,4303,-229.71,0.58,12,0.01,-17.00,6724.00,4955,20240503,-21.19,2920,20240117,33.73,4955,-21.19,20240503,2920,33.73,20240117,4955,-21.19,20240503,2920,33.73,20240117,1.58,N,126560,500,551 억,,967123,N,N,0,N,00,N
|
|
20241031,090921,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,-25,5,-0.64,12108205,3106,7.75,3895,3940,3860,5100,2750,3925,3898.33,1.80,-300,-300,3971,3947,3921,3897,3871,3935,3885,551,1175,500,2820,5,1,110202945,4298,-229.41,0.58,12,0.00,-17.00,6724.00,4955,20240503,-21.29,2920,20240117,33.56,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2920,33.56,20240117,1.58,N,126560,500,551 억,,969798,N,N,0,N,00,N
|
|
20241030,160920,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,0,3,0.00,157441010,40096,48.55,3945,3945,3895,5100,2750,3925,3926.60,1.80,-2938,-4162,4011,3967,3911,3867,3811,3990,3890,551,1175,500,2820,5,1,110202945,4325,-230.88,0.58,12,0.04,-17.00,6724.00,4955,20240503,-20.79,2920,20240117,34.42,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.58,N,126560,500,551 억,,970098,N,N,1,N,00,N
|
|
20241030,150941,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,0,3,0.00,141012145,35911,43.48,3945,3945,3895,5100,2750,3925,3926.71,1.80,-2458,-2246,4011,3967,3911,3867,3811,3990,3890,551,1175,500,2820,5,1,110202945,4325,-230.88,0.58,12,0.03,-17.00,6724.00,4955,20240503,-20.79,2920,20240117,34.42,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.58,N,126560,500,551 억,,970578,N,N,1,N,00,N
|
|
20241030,140921,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,0,3,0.00,84521335,21517,26.05,3945,3945,3895,5100,2750,3925,3928.12,1.80,-2383,-2316,4011,3967,3911,3867,3811,3990,3890,551,1175,500,2820,5,1,110202945,4325,-230.88,0.58,12,0.02,-17.00,6724.00,4955,20240503,-20.79,2920,20240117,34.42,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.58,N,126560,500,551 억,,970653,N,N,1,N,00,N
|
|
20241030,130927,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,-5,5,-0.13,70647750,17983,21.77,3945,3945,3895,5100,2750,3925,3928.59,1.80,-1273,-1206,4011,3967,3911,3867,3811,3990,3890,551,1175,500,2820,5,1,110202945,4320,-230.59,0.58,12,0.02,-17.00,6724.00,4955,20240503,-20.89,2920,20240117,34.25,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2920,34.25,20240117,1.58,N,126560,500,551 억,,971763,N,N,1,N,00,N
|
|
20241030,120940,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,0,3,0.00,56556760,14393,17.43,3945,3945,3895,5100,2750,3925,3929.46,1.80,-1252,-1185,4011,3967,3911,3867,3811,3990,3890,551,1175,500,2820,5,1,110202945,4325,-230.88,0.58,12,0.01,-17.00,6724.00,4955,20240503,-20.79,2920,20240117,34.42,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.58,N,126560,500,551 억,,971784,N,N,1,N,00,N
|
|
20241030,110924,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3930,5,2,0.13,45178030,11497,13.92,3945,3945,3895,5100,2750,3925,3929.55,1.80,-16,-381,4011,3967,3911,3867,3811,3990,3890,551,1175,500,2820,5,1,110202945,4331,-231.18,0.58,12,0.01,-17.00,6724.00,4955,20240503,-20.69,2920,20240117,34.59,4955,-20.69,20240503,2920,34.59,20240117,4955,-20.69,20240503,2920,34.59,20240117,1.58,N,126560,500,551 억,,973020,N,N,1,N,00,N
|
|
20241030,100920,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3935,10,2,0.25,24442725,6221,7.53,3945,3945,3895,5100,2750,3925,3929.07,1.80,-88,-554,4011,3967,3911,3867,3811,3990,3890,551,1175,500,2820,5,1,110202945,4336,-231.47,0.59,12,0.01,-17.00,6724.00,4955,20240503,-20.59,2920,20240117,34.76,4955,-20.59,20240503,2920,34.76,20240117,4955,-20.59,20240503,2920,34.76,20240117,1.58,N,126560,500,551 억,,972948,N,N,1,N,00,N
|
|
20241030,090925,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3935,10,2,0.25,3335925,849,1.03,3945,3945,3895,5100,2750,3925,3929.24,1.80,-417,-423,4011,3967,3911,3867,3811,3990,3890,551,1175,500,2820,5,1,110202945,4336,-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,-20.59,20240503,2920,34.76,20240117,1.58,N,126560,500,551 억,,972619,N,N,1,N,00,N
|
|
20241029,160850,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,10,2,0.26,322236040,82077,77.59,3895,3955,3855,5080,2745,3915,3926.02,1.80,-3557,-2390,4025,3970,3875,3820,3725,3997,3847,551,1165,500,2810,5,1,110202945,4325,-230.88,0.58,12,0.07,-17.00,6724.00,4955,20240503,-20.79,2920,20240117,34.42,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.60,N,126560,500,551 억,,973036,N,N,1,N,00,N
|
|
20241029,150904,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,5,2,0.13,294733340,75060,70.96,3895,3955,3855,5080,2745,3915,3926.64,1.81,-1462,516,4025,3970,3875,3820,3725,3997,3847,551,1165,500,2810,5,1,110202945,4320,-230.59,0.58,12,0.07,-17.00,6724.00,4955,20240503,-20.89,2920,20240117,34.25,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2920,34.25,20240117,1.60,N,126560,500,551 억,,975131,N,N,4,N,00,N
|
|
20241029,140801,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3930,15,2,0.38,278046565,70811,66.94,3895,3955,3855,5080,2745,3915,3926.60,1.81,1188,3166,4025,3970,3875,3820,3725,3997,3847,551,1165,500,2810,5,1,110202945,4331,-231.18,0.58,12,0.06,-17.00,6724.00,4955,20240503,-20.69,2920,20240117,34.59,4955,-20.69,20240503,2920,34.59,20240117,4955,-20.69,20240503,2920,34.59,20240117,1.60,N,126560,500,551 억,,977781,N,N,4,N,00,N
|
|
20241029,130858,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3935,20,2,0.51,262016165,66729,63.08,3895,3955,3855,5080,2745,3915,3926.57,1.81,2811,5247,4025,3970,3875,3820,3725,3997,3847,551,1165,500,2810,5,1,110202945,4336,-231.47,0.59,12,0.06,-17.00,6724.00,4955,20240503,-20.59,2920,20240117,34.76,4955,-20.59,20240503,2920,34.76,20240117,4955,-20.59,20240503,2920,34.76,20240117,1.60,N,126560,500,551 억,,979404,N,N,4,N,00,N
|
|
20241029,120900,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,10,2,0.26,247240405,62965,59.52,3895,3955,3855,5080,2745,3915,3926.63,1.82,3926,6362,4025,3970,3875,3820,3725,3997,3847,551,1165,500,2810,5,1,110202945,4325,-230.88,0.58,12,0.06,-17.00,6724.00,4955,20240503,-20.79,2920,20240117,34.42,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.60,N,126560,500,551 억,,980519,N,N,4,N,00,N
|
|
20241029,110915,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,10,2,0.26,170923715,43580,41.20,3895,3950,3855,5080,2745,3915,3922.07,1.81,577,288,4025,3970,3875,3820,3725,3997,3847,551,1165,500,2810,5,1,110202945,4325,-230.88,0.58,12,0.04,-17.00,6724.00,4955,20240503,-20.79,2920,20240117,34.42,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.60,N,126560,500,551 억,,977170,N,N,4,N,00,N
|
|
20241029,100856,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3930,15,2,0.38,66382710,16940,16.01,3895,3935,3855,5080,2745,3915,3918.70,1.81,-348,-1257,4025,3970,3875,3820,3725,3997,3847,551,1165,500,2810,5,1,110202945,4331,-231.18,0.58,12,0.02,-17.00,6724.00,4955,20240503,-20.69,2920,20240117,34.59,4955,-20.69,20240503,2920,34.59,20240117,4955,-20.69,20240503,2920,34.59,20240117,1.60,N,126560,500,551 억,,976245,N,N,4,N,00,N
|
|
20241028,160848,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3915,100,2,2.62,404567845,104809,59.00,3780,3930,3780,4955,2675,3815,3860.05,1.81,12403,14026,3928,3871,3833,3776,3738,3852,3757,551,1140,500,2740,5,1,110202945,4314,-230.29,0.58,12,0.10,-17.00,6724.00,4955,20240503,-20.99,2920,20240117,34.08,4955,-20.99,20240503,2920,34.08,20240117,4955,-20.99,20240503,2920,34.08,20240117,1.57,N,126560,500,551 억,,976593,N,N,4,N,00,N
|
|
20241028,150854,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,90,2,2.36,374123325,97027,54.62,3780,3930,3780,4955,2675,3815,3855.87,1.81,12608,13918,3928,3871,3833,3776,3738,3852,3757,551,1140,500,2740,5,1,110202945,4303,-229.71,0.58,12,0.09,-17.00,6724.00,4955,20240503,-21.19,2920,20240117,33.73,4955,-21.19,20240503,2920,33.73,20240117,4955,-21.19,20240503,2920,33.73,20240117,1.57,N,126560,500,551 억,,976798,N,N,6,N,00,N
|
|
20241028,140856,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3895,80,2,2.10,346156950,89854,50.58,3780,3930,3780,4955,2675,3815,3852.44,1.81,11438,12857,3928,3871,3833,3776,3738,3852,3757,551,1140,500,2740,5,1,110202945,4292,-229.12,0.58,12,0.08,-17.00,6724.00,4955,20240503,-21.39,2920,20240117,33.39,4955,-21.39,20240503,2920,33.39,20240117,4955,-21.39,20240503,2920,33.39,20240117,1.57,N,126560,500,551 억,,975628,N,N,6,N,00,N
|
|
20241028,130848,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,30,2,0.79,177356340,46362,26.10,3780,3850,3780,4955,2675,3815,3825.47,1.79,537,1144,3928,3871,3833,3776,3738,3852,3757,551,1140,500,2740,5,1,110202945,4237,-226.18,0.57,12,0.04,-17.00,6724.00,4955,20240503,-22.40,2920,20240117,31.68,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2920,31.68,20240117,1.57,N,126560,500,551 억,,964727,N,N,6,N,00,N
|
|
20241028,120853,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,30,2,0.79,168358135,44019,24.78,3780,3845,3780,4955,2675,3815,3824.67,1.79,313,631,3928,3871,3833,3776,3738,3852,3757,551,1140,500,2740,5,1,110202945,4237,-226.18,0.57,12,0.04,-17.00,6724.00,4955,20240503,-22.40,2920,20240117,31.68,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2920,31.68,20240117,1.57,N,126560,500,551 억,,964503,N,N,6,N,00,N
|
|
20241028,110739,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,20,2,0.52,151392005,39596,22.29,3780,3845,3780,4955,2675,3815,3823.42,1.79,360,483,3928,3871,3833,3776,3738,3852,3757,551,1140,500,2740,5,1,110202945,4226,-225.59,0.57,12,0.04,-17.00,6724.00,4955,20240503,-22.60,2920,20240117,31.34,4955,-22.60,20240503,2920,31.34,20240117,4955,-22.60,20240503,2920,31.34,20240117,1.57,N,126560,500,551 억,,964550,N,N,6,N,00,N
|
|
20241028,100849,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3830,15,2,0.39,109394510,28625,16.11,3780,3845,3780,4955,2675,3815,3821.64,1.79,943,943,3928,3871,3833,3776,3738,3852,3757,551,1140,500,2740,5,1,110202945,4221,-225.29,0.57,12,0.03,-17.00,6724.00,4955,20240503,-22.70,2920,20240117,31.16,4955,-22.70,20240503,2920,31.16,20240117,4955,-22.70,20240503,2920,31.16,20240117,1.57,N,126560,500,551 억,,965133,N,N,6,N,00,N
|
|
20241028,090849,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3825,10,2,0.26,45859895,12047,6.78,3780,3840,3780,4955,2675,3815,3806.75,1.79,1007,1093,3928,3871,3833,3776,3738,3852,3757,551,1140,500,2740,5,1,110202945,4215,-225.00,0.57,12,0.01,-17.00,6724.00,4955,20240503,-22.81,2920,20240117,30.99,4955,-22.81,20240503,2920,30.99,20240117,4955,-22.81,20240503,2920,30.99,20240117,1.57,N,126560,500,551 억,,965197,N,N,6,N,00,N
|
|
20241025,160851,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,-60,5,-1.55,678193635,177644,326.95,3890,3890,3795,5030,2715,3875,3817.73,1.79,-18993,-50705,3928,3901,3873,3846,3818,3887,3832,551,1155,500,2790,5,1,110202945,4204,-224.41,0.57,12,0.16,-17.00,6724.00,4955,20240503,-23.01,2920,20240117,30.65,4955,-23.01,20240503,2920,30.65,20240117,4955,-23.01,20240503,2920,30.65,20240117,1.56,N,126560,500,551 억,,964190,N,N,6,N,00,N
|
|
20241025,150853,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3805,-70,5,-1.81,640908670,167861,308.95,3890,3890,3795,5030,2715,3875,3818.09,1.79,-16908,-47279,3928,3901,3873,3846,3818,3887,3832,551,1155,500,2790,5,1,110202945,4193,-223.82,0.57,12,0.15,-17.00,6724.00,4955,20240503,-23.21,2920,20240117,30.31,4955,-23.21,20240503,2920,30.31,20240117,4955,-23.21,20240503,2920,30.31,20240117,1.56,N,126560,500,551 억,,966275,N,N,0,N,00,N
|
|
20241025,140851,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3805,-70,5,-1.81,487295815,127458,234.59,3890,3890,3805,5030,2715,3875,3823.19,1.79,-15738,-23551,3928,3901,3873,3846,3818,3887,3832,551,1155,500,2790,5,1,110202945,4193,-223.82,0.57,12,0.12,-17.00,6724.00,4955,20240503,-23.21,2920,20240117,30.31,4955,-23.21,20240503,2920,30.31,20240117,4955,-23.21,20240503,2920,30.31,20240117,1.56,N,126560,500,551 억,,967445,N,N,0,N,00,N
|
|
20241025,130852,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,-40,5,-1.03,423112855,110628,203.61,3890,3890,3810,5030,2715,3875,3824.65,1.80,-11053,-10749,3928,3901,3873,3846,3818,3887,3832,551,1155,500,2790,5,1,110202945,4226,-225.59,0.57,12,0.10,-17.00,6724.00,4955,20240503,-22.60,2920,20240117,31.34,4955,-22.60,20240503,2920,31.34,20240117,4955,-22.60,20240503,2920,31.34,20240117,1.56,N,126560,500,551 억,,972130,N,N,0,N,00,N
|
|
20241025,120855,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,-60,5,-1.55,390438795,102092,187.90,3890,3890,3810,5030,2715,3875,3824.38,1.80,-9574,-9270,3928,3901,3873,3846,3818,3887,3832,551,1155,500,2790,5,1,110202945,4204,-224.41,0.57,12,0.09,-17.00,6724.00,4955,20240503,-23.01,2920,20240117,30.65,4955,-23.01,20240503,2920,30.65,20240117,4955,-23.01,20240503,2920,30.65,20240117,1.56,N,126560,500,551 억,,973609,N,N,0,N,00,N
|
|
20241025,110848,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3815,-60,5,-1.55,375831160,98262,180.85,3890,3890,3810,5030,2715,3875,3824.79,1.80,-8865,-8865,3928,3901,3873,3846,3818,3887,3832,551,1155,500,2790,5,1,110202945,4204,-224.41,0.57,12,0.09,-17.00,6724.00,4955,20240503,-23.01,2920,20240117,30.65,4955,-23.01,20240503,2920,30.65,20240117,4955,-23.01,20240503,2920,30.65,20240117,1.56,N,126560,500,551 억,,974318,N,N,0,N,00,N
|
|
20241025,100850,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,-40,5,-1.03,317299050,82926,152.63,3890,3890,3810,5030,2715,3875,3826.29,1.82,-2719,-2719,3928,3901,3873,3846,3818,3887,3832,551,1155,500,2790,5,1,110202945,4226,-225.59,0.57,12,0.08,-17.00,6724.00,4955,20240503,-22.60,2920,20240117,31.34,4955,-22.60,20240503,2920,31.34,20240117,4955,-22.60,20240503,2920,31.34,20240117,1.56,N,126560,500,551 억,,980464,N,N,0,N,00,N
|
|
20241025,090853,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,-5,5,-0.13,34527340,8950,16.47,3890,3890,3840,5030,2715,3875,3857.80,1.82,-2688,-2677,3928,3901,3873,3846,3818,3887,3832,551,1155,500,2790,5,1,110202945,4265,-227.65,0.58,12,0.01,-17.00,6724.00,4955,20240503,-21.90,2920,20240117,32.53,4955,-21.90,20240503,2920,32.53,20240117,4955,-21.90,20240503,2920,32.53,20240117,1.56,N,126560,500,551 억,,980495,N,N,0,N,00,N
|
|
20241024,160834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-5,5,-0.13,209867665,54329,69.02,3880,3900,3845,5040,2720,3880,3862.89,1.82,-4674,-4674,3960,3920,3895,3855,3830,3940,3875,551,1160,500,2790,5,1,110202945,4270,-227.94,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.80,2920,20240117,32.71,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2920,32.71,20240117,1.56,N,126560,500,551 억,,983183,N,N,0,N,00,N
|
|
20241024,150842,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-5,5,-0.13,197213830,51057,64.86,3880,3900,3845,5040,2720,3880,3862.61,1.82,-3984,-3984,3960,3920,3895,3855,3830,3940,3875,551,1160,500,2790,5,1,110202945,4270,-227.94,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.80,2920,20240117,32.71,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2920,32.71,20240117,1.56,N,126560,500,551 억,,983873,N,N,0,N,00,N
|
|
20241024,140830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3865,-15,5,-0.39,137260400,35500,45.10,3880,3900,3855,5040,2720,3880,3866.48,1.82,-3359,-3406,3960,3920,3895,3855,3830,3940,3875,551,1160,500,2790,5,1,110202945,4259,-227.35,0.57,12,0.03,-17.00,6724.00,4955,20240503,-22.00,2920,20240117,32.36,4955,-22.00,20240503,2920,32.36,20240117,4955,-22.00,20240503,2920,32.36,20240117,1.56,N,126560,500,551 억,,984498,N,N,0,N,00,N
|
|
20241024,130840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-5,5,-0.13,130153390,33663,42.76,3880,3900,3855,5040,2720,3880,3866.35,1.82,-3036,-3036,3960,3920,3895,3855,3830,3940,3875,551,1160,500,2790,5,1,110202945,4270,-227.94,0.58,12,0.03,-17.00,6724.00,4955,20240503,-21.80,2920,20240117,32.71,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2920,32.71,20240117,1.56,N,126560,500,551 억,,984821,N,N,0,N,00,N
|
|
20241024,120839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-5,5,-0.13,125244780,32394,41.15,3880,3900,3855,5040,2720,3880,3866.28,1.83,-1837,-2546,3960,3920,3895,3855,3830,3940,3875,551,1160,500,2790,5,1,110202945,4270,-227.94,0.58,12,0.03,-17.00,6724.00,4955,20240503,-21.80,2920,20240117,32.71,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2920,32.71,20240117,1.56,N,126560,500,551 억,,986020,N,N,0,N,00,N
|
|
20241024,110842,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-5,5,-0.13,72827425,18826,23.92,3880,3900,3855,5040,2720,3880,3868.43,1.82,-3008,-3116,3960,3920,3895,3855,3830,3940,3875,551,1160,500,2790,5,1,110202945,4270,-227.94,0.58,12,0.02,-17.00,6724.00,4955,20240503,-21.80,2920,20240117,32.71,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2920,32.71,20240117,1.56,N,126560,500,551 억,,984849,N,N,0,N,00,N
|
|
20241024,100823,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-5,5,-0.13,63709000,16480,20.93,3880,3900,3855,5040,2720,3880,3865.81,1.83,-1641,-1893,3960,3920,3895,3855,3830,3940,3875,551,1160,500,2790,5,1,110202945,4270,-227.94,0.58,12,0.01,-17.00,6724.00,4955,20240503,-21.80,2920,20240117,32.71,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2920,32.71,20240117,1.56,N,126560,500,551 억,,986216,N,N,0,N,00,N
|
|
20241024,090906,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,-10,5,-0.26,10421910,2688,3.41,3880,3900,3870,5040,2720,3880,3877.17,1.83,-675,-675,3960,3920,3895,3855,3830,3940,3875,551,1160,500,2790,5,1,110202945,4265,-227.65,0.58,12,0.00,-17.00,6724.00,4955,20240503,-21.90,2920,20240117,32.53,4955,-21.90,20240503,2920,32.53,20240117,4955,-21.90,20240503,2920,32.53,20240117,1.56,N,126560,500,551 억,,987182,N,N,0,N,00,N
|
|
20241023,160841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3880,-15,5,-0.39,305151430,78436,46.91,3870,3935,3870,5060,2730,3895,3890.45,1.83,504,-10263,4025,3960,3905,3840,3785,3932,3812,551,1165,500,2800,5,1,110202945,4276,-228.24,0.58,12,0.07,-17.00,6724.00,4955,20240503,-21.70,2920,20240117,32.88,4955,-21.70,20240503,2920,32.88,20240117,4955,-21.70,20240503,2920,32.88,20240117,1.57,N,126560,500,551 억,,987857,N,N,1,N,00,N
|
|
20241023,150856,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,-5,5,-0.13,243096855,62446,37.35,3870,3935,3870,5060,2730,3895,3892.91,1.83,1746,1746,4025,3960,3905,3840,3785,3932,3812,551,1165,500,2800,5,1,110202945,4287,-228.82,0.58,12,0.06,-17.00,6724.00,4955,20240503,-21.49,2920,20240117,33.22,4955,-21.49,20240503,2920,33.22,20240117,4955,-21.49,20240503,2920,33.22,20240117,1.57,N,126560,500,551 억,,989099,N,N,1,N,00,N
|
|
20241023,140900,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,-5,5,-0.13,183114905,47015,28.12,3870,3935,3870,5060,2730,3895,3894.82,1.83,3222,3222,4025,3960,3905,3840,3785,3932,3812,551,1165,500,2800,5,1,110202945,4287,-228.82,0.58,12,0.04,-17.00,6724.00,4955,20240503,-21.49,2920,20240117,33.22,4955,-21.49,20240503,2920,33.22,20240117,4955,-21.49,20240503,2920,33.22,20240117,1.57,N,126560,500,551 억,,990575,N,N,1,N,00,N
|
|
20241023,130848,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,5,2,0.13,159465415,40943,24.49,3870,3935,3870,5060,2730,3895,3894.82,1.84,6854,6854,4025,3960,3905,3840,3785,3932,3812,551,1165,500,2800,5,1,110202945,4298,-229.41,0.58,12,0.04,-17.00,6724.00,4955,20240503,-21.29,2920,20240117,33.56,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2920,33.56,20240117,1.57,N,126560,500,551 억,,994207,N,N,1,N,00,N
|
|
20241023,120844,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3895,0,3,0.00,137120360,35203,21.05,3870,3935,3870,5060,2730,3895,3895.13,1.84,6854,6854,4025,3960,3905,3840,3785,3932,3812,551,1165,500,2800,5,1,110202945,4292,-229.12,0.58,12,0.03,-17.00,6724.00,4955,20240503,-21.39,2920,20240117,33.39,4955,-21.39,20240503,2920,33.39,20240117,4955,-21.39,20240503,2920,33.39,20240117,1.57,N,126560,500,551 억,,994207,N,N,1,N,00,N
|
|
20241023,110839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3895,0,3,0.00,126026430,32351,19.35,3870,3935,3870,5060,2730,3895,3895.60,1.84,8019,7816,4025,3960,3905,3840,3785,3932,3812,551,1165,500,2800,5,1,110202945,4292,-229.12,0.58,12,0.03,-17.00,6724.00,4955,20240503,-21.39,2920,20240117,33.39,4955,-21.39,20240503,2920,33.39,20240117,4955,-21.39,20240503,2920,33.39,20240117,1.57,N,126560,500,551 억,,995372,N,N,1,N,00,N
|
|
20241023,100843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,15,2,0.39,69033710,17712,10.59,3870,3935,3870,5060,2730,3895,3897.57,1.84,6399,5827,4025,3960,3905,3840,3785,3932,3812,551,1165,500,2800,5,1,110202945,4309,-230.00,0.58,12,0.02,-17.00,6724.00,4955,20240503,-21.09,2920,20240117,33.90,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.57,N,126560,500,551 억,,993752,N,N,1,N,00,N
|
|
20241023,090843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,10,2,0.26,4599910,1188,0.71,3870,3935,3870,5060,2730,3895,3871.98,1.83,53,53,4025,3960,3905,3840,3785,3932,3812,551,1165,500,2800,5,1,110202945,4303,-229.71,0.58,12,0.00,-17.00,6724.00,4955,20240503,-21.19,2920,20240117,33.73,4955,-21.19,20240503,2920,33.73,20240117,4955,-21.19,20240503,2920,33.73,20240117,1.57,N,126560,500,551 억,,987406,N,N,1,N,00,N
|
|
20241022,160832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3895,-50,5,-1.27,648578760,166819,77.02,3970,3970,3850,5120,2765,3945,3883.50,1.83,-1270,-1215,4118,4031,3938,3851,3758,3985,3805,551,1175,500,2840,5,1,110202945,4292,-229.12,0.58,12,0.15,-17.00,6724.00,4955,20240503,-21.39,2920,20240117,33.39,4955,-21.39,20240503,2920,33.39,20240117,4955,-21.39,20240503,2920,33.39,20240117,1.55,N,126560,500,551 억,,987353,N,N,1,N,00,N
|
|
20241022,150843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,-35,5,-0.89,548998750,141177,65.18,3970,3970,3850,5120,2765,3945,3883.51,1.82,-6298,-6243,4118,4031,3938,3851,3758,3985,3805,551,1175,500,2840,5,1,110202945,4309,-230.00,0.58,12,0.13,-17.00,6724.00,4955,20240503,-21.09,2920,20240117,33.90,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.55,N,126560,500,551 억,,982325,N,N,24,N,00,N
|
|
20241022,140844,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,-20,5,-0.51,484140850,124565,57.51,3970,3970,3850,5120,2765,3945,3880.44,1.82,-6186,-6131,4118,4031,3938,3851,3758,3985,3805,551,1175,500,2840,5,1,110202945,4325,-230.88,0.58,12,0.11,-17.00,6724.00,4955,20240503,-20.79,2920,20240117,34.42,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.55,N,126560,500,551 억,,982437,N,N,24,N,00,N
|
|
20241022,130843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,-45,5,-1.14,378364130,97298,44.92,3970,3970,3850,5120,2765,3945,3880.81,1.82,-5372,-5328,4118,4031,3938,3851,3758,3985,3805,551,1175,500,2840,5,1,110202945,4298,-229.41,0.58,12,0.09,-17.00,6724.00,4955,20240503,-21.29,2920,20240117,33.56,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2920,33.56,20240117,1.55,N,126560,500,551 억,,983251,N,N,24,N,00,N
|
|
20241022,120841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-70,5,-1.77,259614395,66539,30.72,3970,3970,3855,5120,2765,3945,3892.18,1.82,-5501,-5446,4118,4031,3938,3851,3758,3985,3805,551,1175,500,2840,5,1,110202945,4270,-227.94,0.58,12,0.06,-17.00,6724.00,4955,20240503,-21.80,2920,20240117,32.71,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2920,32.71,20240117,1.55,N,126560,500,551 억,,983122,N,N,24,N,00,N
|
|
20241022,110837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3880,-65,5,-1.65,228885350,58615,27.06,3970,3970,3855,5120,2765,3945,3894.59,1.82,-5446,-5464,4118,4031,3938,3851,3758,3985,3805,551,1175,500,2840,5,1,110202945,4276,-228.24,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.70,2920,20240117,32.88,4955,-21.70,20240503,2920,32.88,20240117,4955,-21.70,20240503,2920,32.88,20240117,1.55,N,126560,500,551 억,,983177,N,N,24,N,00,N
|
|
20241022,100839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3885,-60,5,-1.52,165605940,42275,19.52,3970,3970,3885,5120,2765,3945,3906.42,1.82,-5052,-5070,4118,4031,3938,3851,3758,3985,3805,551,1175,500,2840,5,1,110202945,4281,-228.53,0.58,12,0.04,-17.00,6724.00,4955,20240503,-21.59,2920,20240117,33.05,4955,-21.59,20240503,2920,33.05,20240117,4955,-21.59,20240503,2920,33.05,20240117,1.55,N,126560,500,551 억,,983571,N,N,24,N,00,N
|
|
20241022,090838,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3915,-30,5,-0.76,53487510,13559,6.26,3970,3970,3915,5120,2765,3945,3943.26,1.83,-562,-480,4118,4031,3938,3851,3758,3985,3805,551,1175,500,2840,5,1,110202945,4314,-230.29,0.58,12,0.01,-17.00,6724.00,4955,20240503,-20.99,2920,20240117,34.08,4955,-20.99,20240503,2920,34.08,20240117,4955,-20.99,20240503,2920,34.08,20240117,1.55,N,126560,500,551 억,,988061,N,N,24,N,00,N
|
|
20241021,160830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3945,-40,5,-1.00,846982745,216437,177.41,3965,4025,3845,5180,2790,3985,3913.30,1.83,-16994,-16629,4101,4042,4006,3947,3911,4025,3930,551,1195,500,2860,5,1,110202945,4348,-232.06,0.59,12,0.20,-17.00,6724.00,4955,20240503,-20.38,2920,20240117,35.10,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2920,35.10,20240117,1.51,N,126560,500,551 억,,988459,N,N,24,N,00,N
|
|
20241021,150835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3945,-40,5,-1.00,754266080,192925,158.14,3965,4025,3845,5180,2790,3985,3909.63,1.85,-6596,-2926,4101,4042,4006,3947,3911,4025,3930,551,1195,500,2860,5,1,110202945,4348,-232.06,0.59,12,0.18,-17.00,6724.00,4955,20240503,-20.38,2920,20240117,35.10,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2920,35.10,20240117,1.51,N,126560,500,551 억,,998857,N,N,5,N,00,N
|
|
20241021,140837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,-65,5,-1.63,721576605,184596,151.31,3965,4025,3845,5180,2790,3985,3908.95,1.85,-4560,-978,4101,4042,4006,3947,3911,4025,3930,551,1195,500,2860,5,1,110202945,4320,-230.59,0.58,12,0.17,-17.00,6724.00,4955,20240503,-20.89,2920,20240117,34.25,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2920,34.25,20240117,1.51,N,126560,500,551 억,,1000893,N,N,5,N,00,N
|
|
20241021,130835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3945,-40,5,-1.00,681715570,174474,143.01,3965,4025,3845,5180,2790,3985,3907.26,1.86,-3238,344,4101,4042,4006,3947,3911,4025,3930,551,1195,500,2860,5,1,110202945,4348,-232.06,0.59,12,0.16,-17.00,6724.00,4955,20240503,-20.38,2920,20240117,35.10,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2920,35.10,20240117,1.51,N,126560,500,551 억,,1002215,N,N,5,N,00,N
|
|
20241021,120835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,-75,5,-1.88,596764165,152867,125.30,3965,4025,3845,5180,2790,3985,3903.81,1.86,-1443,5710,4101,4042,4006,3947,3911,4025,3930,551,1195,500,2860,5,1,110202945,4309,-230.00,0.58,12,0.14,-17.00,6724.00,4955,20240503,-21.09,2920,20240117,33.90,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.51,N,126560,500,551 억,,1004010,N,N,5,N,00,N
|
|
20241021,110831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3930,-55,5,-1.38,592243345,151713,124.36,3965,4025,3845,5180,2790,3985,3903.71,1.86,-1162,5991,4101,4042,4006,3947,3911,4025,3930,551,1195,500,2860,5,1,110202945,4331,-231.18,0.58,12,0.14,-17.00,6724.00,4955,20240503,-20.69,2920,20240117,34.59,4955,-20.69,20240503,2920,34.59,20240117,4955,-20.69,20240503,2920,34.59,20240117,1.51,N,126560,500,551 억,,1004291,N,N,5,N,00,N
|
|
20241021,100834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3930,-55,5,-1.38,360359995,92342,75.69,3965,4025,3845,5180,2790,3985,3902.45,1.85,-5482,1671,4101,4042,4006,3947,3911,4025,3930,551,1195,500,2860,5,1,110202945,4331,-231.18,0.58,12,0.08,-17.00,6724.00,4955,20240503,-20.69,2920,20240117,34.59,4955,-20.69,20240503,2920,34.59,20240117,4955,-20.69,20240503,2920,34.59,20240117,1.51,N,126560,500,551 억,,999971,N,N,5,N,00,N
|
|
20241021,090833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,-80,5,-2.01,219331425,56221,46.08,3965,4025,3845,5180,2790,3985,3901.24,1.84,-9798,-2645,4101,4042,4006,3947,3911,4025,3930,551,1195,500,2860,5,1,110202945,4303,-229.71,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.19,2920,20240117,33.73,4955,-21.19,20240503,2920,33.73,20240117,4955,-21.19,20240503,2920,33.73,20240117,1.51,N,126560,500,551 억,,995655,N,N,5,N,00,N
|
|
20241018,160831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3985,-25,5,-0.62,487342450,121996,50.07,4010,4065,3970,5210,2810,4010,3994.75,1.86,-14075,-15195,4146,4077,4031,3962,3916,4055,3940,551,1200,500,2880,5,1,110202945,4392,-234.41,0.59,12,0.11,-17.00,6724.00,4955,20240503,-19.58,2920,20240117,36.47,4955,-19.58,20240503,2920,36.47,20240117,4955,-19.58,20240503,2920,36.47,20240117,1.46,N,126560,500,551 억,,1005453,N,N,5,N,00,N
|
|
20241018,150854,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3980,-30,5,-0.75,408359825,102157,41.93,4010,4065,3970,5210,2810,4010,3997.37,1.87,-9044,-10164,4146,4077,4031,3962,3916,4055,3940,551,1200,500,2880,5,1,110202945,4386,-234.12,0.59,12,0.09,-17.00,6724.00,4955,20240503,-19.68,2920,20240117,36.30,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2920,36.30,20240117,1.46,N,126560,500,551 억,,1010484,N,N,23,N,00,N
|
|
20241018,140855,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,0,3,0.00,343899670,85983,35.29,4010,4065,3970,5210,2810,4010,3999.62,1.88,-6467,-7587,4146,4077,4031,3962,3916,4055,3940,551,1200,500,2880,5,1,110202945,4419,-235.88,0.60,12,0.08,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.46,N,126560,500,551 억,,1013061,N,N,23,N,00,N
|
|
20241018,130840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3975,-35,5,-0.87,281317465,70267,28.84,4010,4065,3975,5210,2810,4010,4003.55,1.88,-6285,-7405,4146,4077,4031,3962,3916,4055,3940,551,1200,500,2880,5,1,110202945,4381,-233.82,0.59,12,0.06,-17.00,6724.00,4955,20240503,-19.78,2920,20240117,36.13,4955,-19.78,20240503,2920,36.13,20240117,4955,-19.78,20240503,2920,36.13,20240117,1.46,N,126560,500,551 억,,1013243,N,N,23,N,00,N
|
|
20241018,120852,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3995,-15,5,-0.37,236704100,59064,24.24,4010,4065,3980,5210,2810,4010,4007.59,1.89,507,-613,4146,4077,4031,3962,3916,4055,3940,551,1200,500,2880,5,1,110202945,4403,-235.00,0.59,12,0.05,-17.00,6724.00,4955,20240503,-19.37,2920,20240117,36.82,4955,-19.37,20240503,2920,36.82,20240117,4955,-19.37,20240503,2920,36.82,20240117,1.46,N,126560,500,551 억,,1020035,N,N,23,N,00,N
|
|
20241018,110846,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,-10,5,-0.25,202880050,50606,20.77,4010,4065,3980,5210,2810,4010,4009.01,1.90,4561,3041,4146,4077,4031,3962,3916,4055,3940,551,1200,500,2880,5,1,110202945,4408,-235.29,0.59,12,0.05,-17.00,6724.00,4955,20240503,-19.27,2920,20240117,36.99,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2920,36.99,20240117,1.46,N,126560,500,551 억,,1024089,N,N,23,N,00,N
|
|
20241018,100835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4020,10,2,0.25,158637080,39535,16.23,4010,4065,3980,5210,2810,4010,4012.57,1.90,5165,3571,4146,4077,4031,3962,3916,4055,3940,551,1200,500,2880,5,1,110202945,4430,-236.47,0.60,12,0.04,-17.00,6724.00,4955,20240503,-18.87,2920,20240117,37.67,4955,-18.87,20240503,2920,37.67,20240117,4955,-18.87,20240503,2920,37.67,20240117,1.46,N,126560,500,551 억,,1024693,N,N,23,N,00,N
|
|
20241018,090836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,-5,5,-0.12,20571660,5129,2.11,4010,4030,4005,5210,2810,4010,4010.85,1.89,1142,1016,4146,4077,4031,3962,3916,4055,3940,551,1200,500,2880,5,1,110202945,4414,-235.59,0.60,12,0.00,-17.00,6724.00,4955,20240503,-19.17,2920,20240117,37.16,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2920,37.16,20240117,1.46,N,126560,500,551 억,,1020670,N,N,23,N,00,N
|
|
20241017,160835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,-80,5,-1.96,978396455,243584,113.62,4090,4100,3985,5310,2865,4090,4016.67,1.89,-40238,-39739,4246,4167,4106,4027,3966,4137,3997,551,1220,500,2940,5,1,110202945,4419,-235.88,0.60,12,0.22,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.41,N,126560,500,551 억,,1019528,N,N,23,N,00,N
|
|
20241017,150837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4025,-65,5,-1.59,941890130,234485,109.37,4090,4100,3985,5310,2865,4090,4016.85,1.89,-36481,-35982,4246,4167,4106,4027,3966,4137,3997,551,1220,500,2940,5,1,110202945,4436,-236.76,0.60,12,0.21,-17.00,6724.00,4955,20240503,-18.77,2920,20240117,37.84,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2920,37.84,20240117,1.41,N,126560,500,551 억,,1023285,N,N,27,N,00,N
|
|
20241017,140839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4045,-45,5,-1.10,833767735,207752,96.90,4090,4100,3985,5310,2865,4090,4013.28,1.93,-18647,-18148,4246,4167,4106,4027,3966,4137,3997,551,1220,500,2940,5,1,110202945,4458,-237.94,0.60,12,0.19,-17.00,6724.00,4955,20240503,-18.37,2920,20240117,38.53,4955,-18.37,20240503,2920,38.53,20240117,4955,-18.37,20240503,2920,38.53,20240117,1.41,N,126560,500,551 억,,1041119,N,N,27,N,00,N
|
|
20241017,130836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3990,-100,5,-2.44,730875685,182113,84.94,4090,4100,3985,5310,2865,4090,4013.31,1.94,-9996,-8263,4246,4167,4106,4027,3966,4137,3997,551,1220,500,2940,5,1,110202945,4397,-234.71,0.59,12,0.17,-17.00,6724.00,4955,20240503,-19.48,2920,20240117,36.64,4955,-19.48,20240503,2920,36.64,20240117,4955,-19.48,20240503,2920,36.64,20240117,1.41,N,126560,500,551 억,,1049770,N,N,27,N,00,N
|
|
20241017,120839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,-80,5,-1.96,635091800,158167,73.77,4090,4100,3985,5310,2865,4090,4015.32,1.95,-8898,-7165,4246,4167,4106,4027,3966,4137,3997,551,1220,500,2940,5,1,110202945,4419,-235.88,0.60,12,0.14,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.41,N,126560,500,551 억,,1050868,N,N,27,N,00,N
|
|
20241017,110839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4025,-65,5,-1.59,590944500,147182,68.65,4090,4100,3985,5310,2865,4090,4015.06,1.95,-8468,-7027,4246,4167,4106,4027,3966,4137,3997,551,1220,500,2940,5,1,110202945,4436,-236.76,0.60,12,0.13,-17.00,6724.00,4955,20240503,-18.77,2920,20240117,37.84,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2920,37.84,20240117,1.41,N,126560,500,551 억,,1051298,N,N,27,N,00,N
|
|
20241017,100836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4030,-60,5,-1.47,475416590,118512,55.28,4090,4100,3985,5310,2865,4090,4011.55,1.95,-6141,737,4246,4167,4106,4027,3966,4137,3997,551,1220,500,2940,5,1,110202945,4441,-237.06,0.60,12,0.11,-17.00,6724.00,4955,20240503,-18.67,2920,20240117,38.01,4955,-18.67,20240503,2920,38.01,20240117,4955,-18.67,20240503,2920,38.01,20240117,1.41,N,126560,500,551 억,,1053625,N,N,27,N,00,N
|
|
20241017,090830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4100,10,2,0.24,2743730,671,0.31,4090,4100,4085,5310,2865,4090,4089.02,1.96,-502,-516,4246,4167,4106,4027,3966,4137,3997,551,1220,500,2940,5,1,110202945,4518,-241.18,0.61,12,0.00,-17.00,6724.00,4955,20240503,-17.26,2920,20240117,40.41,4955,-17.26,20240503,2920,40.41,20240117,4955,-17.26,20240503,2920,40.41,20240117,1.41,N,126560,500,551 억,,1059264,N,N,27,N,00,N
|
|
20241016,160827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4090,-95,5,-2.27,868990535,211881,92.33,4150,4185,4045,5440,2930,4185,4101.31,1.96,-29866,-24287,4288,4236,4133,4081,3978,4262,4107,551,1255,500,3010,5,1,110202945,4507,-240.59,0.61,12,0.19,-17.00,6724.00,4955,20240503,-17.46,2920,20240117,40.07,4955,-17.46,20240503,2920,40.07,20240117,4955,-17.46,20240503,2920,40.07,20240117,1.28,N,126560,500,551 억,,1059766,N,N,27,N,00,N
|
|
20241016,150831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4090,-95,5,-2.27,838189240,204352,89.05,4150,4185,4045,5440,2930,4185,4101.69,1.97,-26888,-21393,4288,4236,4133,4081,3978,4262,4107,551,1255,500,3010,5,1,110202945,4507,-240.59,0.61,12,0.19,-17.00,6724.00,4955,20240503,-17.46,2920,20240117,40.07,4955,-17.46,20240503,2920,40.07,20240117,4955,-17.46,20240503,2920,40.07,20240117,1.28,N,126560,500,551 억,,1062744,N,N,75,N,00,N
|
|
20241016,140832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4080,-105,5,-2.51,656592700,160046,69.74,4150,4185,4045,5440,2930,4185,4102.52,1.97,-27062,-20943,4288,4236,4133,4081,3978,4262,4107,551,1255,500,3010,5,1,110202945,4496,-240.00,0.61,12,0.15,-17.00,6724.00,4955,20240503,-17.66,2920,20240117,39.73,4955,-17.66,20240503,2920,39.73,20240117,4955,-17.66,20240503,2920,39.73,20240117,1.28,N,126560,500,551 억,,1062570,N,N,75,N,00,N
|
|
20241016,130829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4135,-50,5,-1.19,352921845,85522,37.27,4150,4185,4090,5440,2930,4185,4126.68,1.96,-30121,-26722,4288,4236,4133,4081,3978,4262,4107,551,1255,500,3010,5,1,110202945,4557,-243.24,0.61,12,0.08,-17.00,6724.00,4955,20240503,-16.55,2920,20240117,41.61,4955,-16.55,20240503,2920,41.61,20240117,4955,-16.55,20240503,2920,41.61,20240117,1.28,N,126560,500,551 억,,1059511,N,N,75,N,00,N
|
|
20241016,120829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4110,-75,5,-1.79,297354570,72017,31.38,4150,4185,4090,5440,2930,4185,4128.95,1.97,-25796,-22990,4288,4236,4133,4081,3978,4262,4107,551,1255,500,3010,5,1,110202945,4529,-241.76,0.61,12,0.07,-17.00,6724.00,4955,20240503,-17.05,2920,20240117,40.75,4955,-17.05,20240503,2920,40.75,20240117,4955,-17.05,20240503,2920,40.75,20240117,1.28,N,126560,500,551 억,,1063836,N,N,75,N,00,N
|
|
20241016,110827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4135,-50,5,-1.19,194678455,47084,20.52,4150,4185,4090,5440,2930,4185,4134.71,1.98,-19224,-17324,4288,4236,4133,4081,3978,4262,4107,551,1255,500,3010,5,1,110202945,4557,-243.24,0.61,12,0.04,-17.00,6724.00,4955,20240503,-16.55,2920,20240117,41.61,4955,-16.55,20240503,2920,41.61,20240117,4955,-16.55,20240503,2920,41.61,20240117,1.28,N,126560,500,551 억,,1070408,N,N,75,N,00,N
|
|
20241016,100828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4135,-50,5,-1.19,143130120,34631,15.09,4150,4185,4090,5440,2930,4185,4133.01,1.99,-13213,-11582,4288,4236,4133,4081,3978,4262,4107,551,1255,500,3010,5,1,110202945,4557,-243.24,0.61,12,0.03,-17.00,6724.00,4955,20240503,-16.55,2920,20240117,41.61,4955,-16.55,20240503,2920,41.61,20240117,4955,-16.55,20240503,2920,41.61,20240117,1.28,N,126560,500,551 억,,1076419,N,N,75,N,00,N
|
|
20241016,090830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4115,-70,5,-1.67,20773120,5057,2.20,4150,4150,4090,5440,2930,4185,4107.80,2.02,193,658,4288,4236,4133,4081,3978,4262,4107,551,1255,500,3010,5,1,110202945,4535,-242.06,0.61,12,0.00,-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,,1089825,N,N,75,N,00,N
|
|
20241015,160824,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4185,110,2,2.70,946697440,229487,45.71,4075,4185,4030,5290,2855,4075,4124.85,2.02,19495,21590,4251,4162,4046,3957,3841,4207,4002,551,1215,500,2930,5,1,110202945,4612,-246.18,0.62,12,0.21,-17.00,6724.00,4955,20240503,-15.54,2920,20240117,43.32,4955,-15.54,20240503,2920,43.32,20240117,4955,-15.54,20240503,2920,43.32,20240117,1.25,N,126560,500,551 억,,1089632,N,N,75,N,00,N
|
|
20241015,150832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4140,65,2,1.60,796771225,193492,38.54,4075,4160,4030,5290,2855,4075,4117.85,2.02,20796,22160,4251,4162,4046,3957,3841,4207,4002,551,1215,500,2930,5,1,110202945,4562,-243.53,0.62,12,0.18,-17.00,6724.00,4955,20240503,-16.45,2920,20240117,41.78,4955,-16.45,20240503,2920,41.78,20240117,4955,-16.45,20240503,2920,41.78,20240117,1.25,N,126560,500,551 억,,1090933,N,N,37,N,00,N
|
|
20241015,140830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4140,65,2,1.60,612778900,148950,29.67,4075,4160,4030,5290,2855,4075,4113.99,2.01,16905,17131,4251,4162,4046,3957,3841,4207,4002,551,1215,500,2930,5,1,110202945,4562,-243.53,0.62,12,0.14,-17.00,6724.00,4955,20240503,-16.45,2920,20240117,41.78,4955,-16.45,20240503,2920,41.78,20240117,4955,-16.45,20240503,2920,41.78,20240117,1.25,N,126560,500,551 억,,1087042,N,N,37,N,00,N
|
|
20241015,130828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,75,2,1.84,560791120,136378,27.16,4075,4160,4030,5290,2855,4075,4112.04,2.01,15701,15169,4251,4162,4046,3957,3841,4207,4002,551,1215,500,2930,5,1,110202945,4573,-244.12,0.62,12,0.12,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.25,N,126560,500,551 억,,1085838,N,N,37,N,00,N
|
|
20241015,120829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,75,2,1.84,439030420,107027,21.32,4075,4150,4030,5290,2855,4075,4102.05,2.00,10895,10665,4251,4162,4046,3957,3841,4207,4002,551,1215,500,2930,5,1,110202945,4573,-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,-16.25,20240503,2920,42.12,20240117,1.25,N,126560,500,551 억,,1081032,N,N,37,N,00,N
|
|
20241015,110837,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4140,65,2,1.60,269876030,66036,13.15,4075,4140,4030,5290,2855,4075,4086.80,1.98,1543,1023,4251,4162,4046,3957,3841,4207,4002,551,1215,500,2930,5,1,110202945,4562,-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,-16.45,20240503,2920,41.78,20240117,1.25,N,126560,500,551 억,,1071680,N,N,37,N,00,N
|
|
20241015,100830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4065,-10,5,-0.25,21843080,5392,1.07,4075,4075,4040,5290,2855,4075,4051.02,1.98,-1346,-1407,4251,4162,4046,3957,3841,4207,4002,551,1215,500,2930,5,1,110202945,4480,-239.12,0.60,12,0.00,-17.00,6724.00,4955,20240503,-17.96,2920,20240117,39.21,4955,-17.96,20240503,2920,39.21,20240117,4955,-17.96,20240503,2920,39.21,20240117,1.25,N,126560,500,551 억,,1068791,N,N,37,N,00,N
|
|
20241015,090827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4050,-25,5,-0.61,3073945,758,0.15,4075,4075,4045,5290,2855,4075,4055.34,1.98,240,179,4251,4162,4046,3957,3841,4207,4002,551,1215,500,2930,5,1,110202945,4463,-238.24,0.60,12,0.00,-17.00,6724.00,4955,20240503,-18.26,2920,20240117,38.70,4955,-18.26,20240503,2920,38.70,20240117,4955,-18.26,20240503,2920,38.70,20240117,1.25,N,126560,500,551 억,,1070377,N,N,37,N,00,N
|
|
20241014,160808,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4075,-5,5,-0.12,2010489570,501967,342.88,4040,4135,3930,5300,2860,4080,4005.22,1.98,32240,29960,4143,4111,4058,4026,3973,4085,4000,551,1220,500,2930,5,1,110202945,4491,-239.71,0.61,12,0.46,-17.00,6724.00,4955,20240503,-17.76,2920,20240117,39.55,4955,-17.76,20240503,2920,39.55,20240117,4955,-17.76,20240503,2920,39.55,20240117,1.24,N,126560,500,551 억,,1070077,N,N,37,N,00,N
|
|
20241014,150818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4050,-30,5,-0.74,1965926795,491023,335.41,4040,4135,3930,5300,2860,4080,4003.74,1.99,34822,32476,4143,4111,4058,4026,3973,4085,4000,551,1220,500,2930,5,1,110202945,4463,-238.24,0.60,12,0.45,-17.00,6724.00,4955,20240503,-18.26,2920,20240117,38.70,4955,-18.26,20240503,2920,38.70,20240117,4955,-18.26,20240503,2920,38.70,20240117,1.24,N,126560,500,551 억,,1072659,N,N,0,N,00,N
|
|
20241014,140818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4045,-35,5,-0.86,1895351985,473576,323.49,4040,4135,3930,5300,2860,4080,4002.21,1.98,30005,27405,4143,4111,4058,4026,3973,4085,4000,551,1220,500,2930,5,1,110202945,4458,-237.94,0.60,12,0.43,-17.00,6724.00,4955,20240503,-18.37,2920,20240117,38.53,4955,-18.37,20240503,2920,38.53,20240117,4955,-18.37,20240503,2920,38.53,20240117,1.24,N,126560,500,551 억,,1067842,N,N,0,N,00,N
|
|
20241014,130816,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,-10,5,-0.25,1859957020,464852,317.53,4040,4135,3930,5300,2860,4080,4001.18,1.98,29207,25829,4143,4111,4058,4026,3973,4085,4000,551,1220,500,2930,5,1,110202945,4485,-239.41,0.61,12,0.42,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.24,N,126560,500,551 억,,1067044,N,N,0,N,00,N
|
|
20241014,120809,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3980,-100,5,-2.45,1385079255,348532,238.07,4040,4080,3930,5300,2860,4080,3974.04,1.95,12656,9711,4143,4111,4058,4026,3973,4085,4000,551,1220,500,2930,5,1,110202945,4386,-234.12,0.59,12,0.32,-17.00,6724.00,4955,20240503,-19.68,2920,20240117,36.30,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2920,36.30,20240117,1.24,N,126560,500,551 억,,1050493,N,N,0,N,00,N
|
|
20241014,110808,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3940,-140,5,-3.43,1256327905,316196,215.99,4040,4080,3930,5300,2860,4080,3973.26,1.94,12279,22827,4143,4111,4058,4026,3973,4085,4000,551,1220,500,2930,5,1,110202945,4342,-231.76,0.59,12,0.29,-17.00,6724.00,4955,20240503,-20.48,2920,20240117,34.93,4955,-20.48,20240503,2920,34.93,20240117,4955,-20.48,20240503,2920,34.93,20240117,1.24,N,126560,500,551 억,,1050116,N,N,0,N,00,N
|
|
20241014,100809,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,-70,5,-1.72,516605030,129128,88.20,4040,4080,3965,5300,2860,4080,4000.72,1.92,-496,-910,4143,4111,4058,4026,3973,4085,4000,551,1220,500,2930,5,1,110202945,4419,-235.88,0.60,12,0.12,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.24,N,126560,500,551 억,,1037341,N,N,0,N,00,N
|
|
20241014,090813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,-10,5,-0.25,5574980,1374,0.94,4040,4080,4040,5300,2860,4080,4057.48,1.92,-132,-132,4143,4111,4058,4026,3973,4085,4000,551,1220,500,2930,5,1,110202945,4485,-239.41,0.61,12,0.00,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.24,N,126560,500,551 억,,1037705,N,N,0,N,00,N
|
|
20241011,160755,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4080,10,2,0.25,590802230,146116,85.45,4090,4090,4005,5290,2850,4070,4043.38,1.92,-507,-1021,4150,4110,4055,4015,3960,4130,4035,551,1220,500,2930,5,1,110202945,4496,-240.00,0.61,12,0.13,-17.00,6724.00,4955,20240503,-17.66,2920,20240117,39.73,4955,-17.66,20240503,2920,39.73,20240117,4955,-17.66,20240503,2920,39.73,20240117,1.32,N,126560,500,551 억,,1037816,N,N,0,N,00,N
|
|
20241011,150809,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4080,10,2,0.25,562852340,139258,81.44,4090,4090,4005,5290,2850,4070,4041.80,1.92,165,-995,4150,4110,4055,4015,3960,4130,4035,551,1220,500,2930,5,1,110202945,4496,-240.00,0.61,12,0.13,-17.00,6724.00,4955,20240503,-17.66,2920,20240117,39.73,4955,-17.66,20240503,2920,39.73,20240117,4955,-17.66,20240503,2920,39.73,20240117,1.32,N,126560,500,551 억,,1038488,N,N,0,N,00,N
|
|
20241011,140811,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4050,-20,5,-0.49,509119235,126045,73.71,4090,4090,4005,5290,2850,4070,4039.19,1.92,-312,-2182,4150,4110,4055,4015,3960,4130,4035,551,1220,500,2930,5,1,110202945,4463,-238.24,0.60,12,0.11,-17.00,6724.00,4955,20240503,-18.26,2920,20240117,38.70,4955,-18.26,20240503,2920,38.70,20240117,4955,-18.26,20240503,2920,38.70,20240117,1.32,N,126560,500,551 억,,1038011,N,N,0,N,00,N
|
|
20241011,130812,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,0,3,0.00,394673320,97748,57.16,4090,4090,4005,5290,2850,4070,4037.66,1.91,-4778,-6012,4150,4110,4055,4015,3960,4130,4035,551,1220,500,2930,5,1,110202945,4485,-239.41,0.61,12,0.09,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.32,N,126560,500,551 억,,1033545,N,N,0,N,00,N
|
|
20241011,120805,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4045,-25,5,-0.61,348534545,86416,50.54,4090,4090,4005,5290,2850,4070,4033.22,1.91,-4398,-5154,4150,4110,4055,4015,3960,4130,4035,551,1220,500,2930,5,1,110202945,4458,-237.94,0.60,12,0.08,-17.00,6724.00,4955,20240503,-18.37,2920,20240117,38.53,4955,-18.37,20240503,2920,38.53,20240117,4955,-18.37,20240503,2920,38.53,20240117,1.32,N,126560,500,551 억,,1033925,N,N,0,N,00,N
|
|
20241011,110806,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4030,-40,5,-0.98,339885125,84276,49.29,4090,4090,4005,5290,2850,4070,4033.00,1.92,-3783,-4075,4150,4110,4055,4015,3960,4130,4035,551,1220,500,2930,5,1,110202945,4441,-237.06,0.60,12,0.08,-17.00,6724.00,4955,20240503,-18.67,2920,20240117,38.01,4955,-18.67,20240503,2920,38.01,20240117,4955,-18.67,20240503,2920,38.01,20240117,1.32,N,126560,500,551 억,,1034540,N,N,0,N,00,N
|
|
20241011,100814,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4050,-20,5,-0.49,63107400,15577,9.11,4090,4090,4035,5290,2850,4070,4051.32,1.92,-3286,-3132,4150,4110,4055,4015,3960,4130,4035,551,1220,500,2930,5,1,110202945,4463,-238.24,0.60,12,0.01,-17.00,6724.00,4955,20240503,-18.26,2920,20240117,38.70,4955,-18.26,20240503,2920,38.70,20240117,4955,-18.26,20240503,2920,38.70,20240117,1.32,N,126560,500,551 억,,1035037,N,N,0,N,00,N
|
|
20241011,090811,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4090,20,2,0.49,8908585,2188,1.28,4090,4090,4035,5290,2850,4070,4071.57,1.92,-536,-603,4150,4110,4055,4015,3960,4130,4035,551,1220,500,2930,5,1,110202945,4507,-240.59,0.61,12,0.00,-17.00,6724.00,4955,20240503,-17.46,2920,20240117,40.07,4955,-17.46,20240503,2920,40.07,20240117,4955,-17.46,20240503,2920,40.07,20240117,1.32,N,126560,500,551 억,,1037787,N,N,0,N,00,N
|
|
20241010,160826,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,10,2,0.25,681820920,168425,27.96,4060,4095,4000,5270,2845,4060,4048.20,1.92,16118,10684,4436,4247,4121,3932,3806,4185,3870,551,1210,500,2920,5,1,110202945,4485,-239.41,0.61,12,0.15,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.32,N,126560,500,551 억,,1038323,N,N,1,N,00,N
|
|
20241010,150841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4060,0,3,0.00,651710925,161016,26.73,4060,4095,4000,5270,2845,4060,4047.48,1.92,16765,11411,4436,4247,4121,3932,3806,4185,3870,551,1210,500,2920,5,1,110202945,4474,-238.82,0.60,12,0.15,-17.00,6724.00,4955,20240503,-18.06,2920,20240117,39.04,4955,-18.06,20240503,2920,39.04,20240117,4955,-18.06,20240503,2920,39.04,20240117,1.32,N,126560,500,551 억,,1038970,N,N,1,N,00,N
|
|
20241010,140834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4075,15,2,0.37,510011985,126146,20.94,4060,4095,4000,5270,2845,4060,4043.00,1.92,14274,9909,4436,4247,4121,3932,3806,4185,3870,551,1210,500,2920,5,1,110202945,4491,-239.71,0.61,12,0.11,-17.00,6724.00,4955,20240503,-17.76,2920,20240117,39.55,4955,-17.76,20240503,2920,39.55,20240117,4955,-17.76,20240503,2920,39.55,20240117,1.32,N,126560,500,551 억,,1036479,N,N,1,N,00,N
|
|
20241010,130831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4060,0,3,0.00,464352345,114935,19.08,4060,4085,4000,5270,2845,4060,4040.10,1.92,14100,10674,4436,4247,4121,3932,3806,4185,3870,551,1210,500,2920,5,1,110202945,4474,-238.82,0.60,12,0.10,-17.00,6724.00,4955,20240503,-18.06,2920,20240117,39.04,4955,-18.06,20240503,2920,39.04,20240117,4955,-18.06,20240503,2920,39.04,20240117,1.32,N,126560,500,551 억,,1036305,N,N,1,N,00,N
|
|
20241010,120833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4055,-5,5,-0.12,424948470,105229,17.47,4060,4085,4000,5270,2845,4060,4038.28,1.92,14149,11717,4436,4247,4121,3932,3806,4185,3870,551,1210,500,2920,5,1,110202945,4469,-238.53,0.60,12,0.10,-17.00,6724.00,4955,20240503,-18.16,2920,20240117,38.87,4955,-18.16,20240503,2920,38.87,20240117,4955,-18.16,20240503,2920,38.87,20240117,1.32,N,126560,500,551 억,,1036354,N,N,1,N,00,N
|
|
20241010,110832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4050,-10,5,-0.25,374456620,92792,15.41,4060,4085,4000,5270,2845,4060,4035.39,1.92,13205,11761,4436,4247,4121,3932,3806,4185,3870,551,1210,500,2920,5,1,110202945,4463,-238.24,0.60,12,0.08,-17.00,6724.00,4955,20240503,-18.26,2920,20240117,38.70,4955,-18.26,20240503,2920,38.70,20240117,4955,-18.26,20240503,2920,38.70,20240117,1.32,N,126560,500,551 억,,1035410,N,N,1,N,00,N
|
|
20241010,100830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4040,-20,5,-0.49,266550205,66098,10.97,4060,4085,4000,5270,2845,4060,4032.58,1.91,10726,10179,4436,4247,4121,3932,3806,4185,3870,551,1210,500,2920,5,1,110202945,4452,-237.65,0.60,12,0.06,-17.00,6724.00,4955,20240503,-18.47,2920,20240117,38.36,4955,-18.47,20240503,2920,38.36,20240117,4955,-18.47,20240503,2920,38.36,20240117,1.32,N,126560,500,551 억,,1032931,N,N,1,N,00,N
|
|
20241010,090834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4055,-5,5,-0.12,5906435,1451,0.24,4060,4085,4050,5270,2845,4060,4072.13,1.89,-1006,-1043,4436,4247,4121,3932,3806,4185,3870,551,1210,500,2920,5,1,110202945,4469,-238.53,0.60,12,0.00,-17.00,6724.00,4955,20240503,-18.16,2920,20240117,38.87,4955,-18.16,20240503,2920,38.87,20240117,4955,-18.16,20240503,2920,38.87,20240117,1.32,N,126560,500,551 억,,1021199,N,N,1,N,00,N
|
|
20241008,160825,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4060,-250,5,-5.80,2460318155,601296,251.81,4270,4310,3995,5600,3020,4310,4091.70,1.89,-112896,-105810,4456,4382,4286,4212,4116,4420,4250,551,1290,500,3100,5,1,110202945,4474,-238.82,0.60,12,0.55,-17.00,6724.00,4955,20240503,-18.06,2920,20240117,39.04,4955,-18.06,20240503,2920,39.04,20240117,4955,-18.06,20240503,2920,39.04,20240117,1.37,N,126560,500,551 억,,1022205,N,N,1,N,00,N
|
|
20241008,150832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,-240,5,-5.57,2366781030,578342,242.20,4270,4310,3995,5600,3020,4310,4092.36,1.91,-106196,-95401,4456,4382,4286,4212,4116,4420,4250,551,1290,500,3100,5,1,110202945,4485,-239.41,0.61,12,0.52,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.37,N,126560,500,551 억,,1028905,N,N,4,N,00,N
|
|
20241008,140828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4075,-235,5,-5.45,2167485495,529295,221.66,4270,4310,3995,5600,3020,4310,4095.04,1.92,-100794,-91082,4456,4382,4286,4212,4116,4420,4250,551,1290,500,3100,5,1,110202945,4491,-239.71,0.61,12,0.48,-17.00,6724.00,4955,20240503,-17.76,2920,20240117,39.55,4955,-17.76,20240503,2920,39.55,20240117,4955,-17.76,20240503,2920,39.55,20240117,1.37,N,126560,500,551 억,,1034307,N,N,4,N,00,N
|
|
20241008,130827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4095,-215,5,-4.99,2093071050,511067,214.02,4270,4310,3995,5600,3020,4310,4095.49,1.93,-94138,-85927,4456,4382,4286,4212,4116,4420,4250,551,1290,500,3100,5,1,110202945,4513,-240.88,0.61,12,0.46,-17.00,6724.00,4955,20240503,-17.36,2920,20240117,40.24,4955,-17.36,20240503,2920,40.24,20240117,4955,-17.36,20240503,2920,40.24,20240117,1.37,N,126560,500,551 억,,1040963,N,N,4,N,00,N
|
|
20241008,120828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4065,-245,5,-5.68,2005951795,489694,205.07,4270,4310,3995,5600,3020,4310,4096.34,1.95,-82666,-77347,4456,4382,4286,4212,4116,4420,4250,551,1290,500,3100,5,1,110202945,4480,-239.12,0.60,12,0.44,-17.00,6724.00,4955,20240503,-17.96,2920,20240117,39.21,4955,-17.96,20240503,2920,39.21,20240117,4955,-17.96,20240503,2920,39.21,20240117,1.37,N,126560,500,551 억,,1052435,N,N,4,N,00,N
|
|
20241008,110827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,-240,5,-5.57,1867976380,455754,190.86,4270,4310,3995,5600,3020,4310,4098.65,1.96,-79083,-75845,4456,4382,4286,4212,4116,4420,4250,551,1290,500,3100,5,1,110202945,4485,-239.41,0.61,12,0.41,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.37,N,126560,500,551 억,,1056018,N,N,4,N,00,N
|
|
20241008,100829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,-240,5,-5.57,1175747410,284467,119.13,4270,4310,4035,5600,3020,4310,4133.16,2.00,-55151,-53555,4456,4382,4286,4212,4116,4420,4250,551,1290,500,3100,5,1,110202945,4485,-239.41,0.61,12,0.26,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.37,N,126560,500,551 억,,1079950,N,N,4,N,00,N
|
|
20241008,090828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4285,-25,5,-0.58,42218020,9913,4.15,4270,4310,4205,5600,3020,4310,4258.85,2.09,-4605,-4165,4456,4382,4286,4212,4116,4420,4250,551,1290,500,3100,5,1,110202945,4722,-252.06,0.64,12,0.01,-17.00,6724.00,4955,20240503,-13.52,2920,20240117,46.75,4955,-13.52,20240503,2920,46.75,20240117,4955,-13.52,20240503,2920,46.75,20240117,1.37,N,126560,500,551 억,,1130496,N,N,4,N,00,N
|
|
20241007,160836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4310,40,2,0.94,1021849045,238781,71.72,4250,4360,4190,5550,2990,4270,4279.44,2.10,37393,37659,4556,4412,4306,4162,4056,4360,4110,551,1280,500,3070,5,1,110202945,4750,-253.53,0.64,12,0.22,-17.00,6724.00,4955,20240503,-13.02,2920,20240117,47.60,4955,-13.02,20240503,2920,47.60,20240117,4955,-13.02,20240503,2920,47.60,20240117,1.37,N,126560,500,551 억,,1135101,N,N,4,N,00,N
|
|
20241007,150800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4280,10,2,0.23,978843615,228753,68.71,4250,4360,4190,5550,2990,4270,4279.04,2.11,39498,38374,4556,4412,4306,4162,4056,4360,4110,551,1280,500,3070,5,1,110202945,4717,-251.76,0.64,12,0.21,-17.00,6724.00,4955,20240503,-13.62,2920,20240117,46.58,4955,-13.62,20240503,2920,46.58,20240117,4955,-13.62,20240503,2920,46.58,20240117,1.37,N,126560,500,551 억,,1137206,N,N,0,N,00,N
|
|
20241007,140833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4335,65,2,1.52,901358680,210713,63.29,4250,4360,4190,5550,2990,4270,4277.66,2.10,35478,35752,4556,4412,4306,4162,4056,4360,4110,551,1280,500,3070,5,1,110202945,4777,-255.00,0.64,12,0.19,-17.00,6724.00,4955,20240503,-12.51,2920,20240117,48.46,4955,-12.51,20240503,2920,48.46,20240117,4955,-12.51,20240503,2920,48.46,20240117,1.37,N,126560,500,551 억,,1133186,N,N,0,N,00,N
|
|
20241007,130759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4290,20,2,0.47,616340040,144834,43.50,4250,4335,4190,5550,2990,4270,4255.49,2.09,30348,30474,4556,4412,4306,4162,4056,4360,4110,551,1280,500,3070,5,1,110202945,4728,-252.35,0.64,12,0.13,-17.00,6724.00,4955,20240503,-13.42,2920,20240117,46.92,4955,-13.42,20240503,2920,46.92,20240117,4955,-13.42,20240503,2920,46.92,20240117,1.37,N,126560,500,551 억,,1128056,N,N,0,N,00,N
|
|
20241007,120835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4305,35,2,0.82,577000990,135668,40.75,4250,4335,4190,5550,2990,4270,4253.04,2.09,29833,29705,4556,4412,4306,4162,4056,4360,4110,551,1280,500,3070,5,1,110202945,4744,-253.24,0.64,12,0.12,-17.00,6724.00,4955,20240503,-13.12,2920,20240117,47.43,4955,-13.12,20240503,2920,47.43,20240117,4955,-13.12,20240503,2920,47.43,20240117,1.37,N,126560,500,551 억,,1127541,N,N,0,N,00,N
|
|
20241007,110748,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4315,45,2,1.05,402634320,94983,28.53,4250,4315,4190,5550,2990,4270,4239.01,2.06,12648,12500,4556,4412,4306,4162,4056,4360,4110,551,1280,500,3070,5,1,110202945,4755,-253.82,0.64,12,0.09,-17.00,6724.00,4955,20240503,-12.92,2920,20240117,47.77,4955,-12.92,20240503,2920,47.77,20240117,4955,-12.92,20240503,2920,47.77,20240117,1.37,N,126560,500,551 억,,1110356,N,N,0,N,00,N
|
|
20241007,100748,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4250,-20,5,-0.47,257273095,60906,18.29,4250,4290,4190,5550,2990,4270,4224.10,2.05,11369,11563,4556,4412,4306,4162,4056,4360,4110,551,1280,500,3070,5,1,110202945,4684,-250.00,0.63,12,0.06,-17.00,6724.00,4955,20240503,-14.23,2920,20240117,45.55,4955,-14.23,20240503,2920,45.55,20240117,4955,-14.23,20240503,2920,45.55,20240117,1.37,N,126560,500,551 억,,1109077,N,N,0,N,00,N
|
|
20241007,090823,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4240,-30,5,-0.70,13388240,3152,0.95,4250,4290,4240,5550,2990,4270,4247.54,2.03,-2288,-2288,4556,4412,4306,4162,4056,4360,4110,551,1280,500,3070,5,1,110202945,4673,-249.41,0.63,12,0.00,-17.00,6724.00,4955,20240503,-14.43,2920,20240117,45.21,4955,-14.43,20240503,2920,45.21,20240117,4955,-14.43,20240503,2920,45.21,20240117,1.37,N,126560,500,551 억,,1095420,N,N,0,N,00,N
|
|
20241004,160725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4270,-180,5,-4.04,1421013630,332685,187.02,4450,4450,4200,5780,3115,4450,4271.34,2.03,-105273,-105265,4593,4521,4453,4381,4313,4487,4347,551,1330,500,3200,5,1,110202945,4706,-251.18,0.64,12,0.30,-17.00,6724.00,4955,20240503,-13.82,2920,20240117,46.23,4955,-13.82,20240503,2920,46.23,20240117,4955,-13.82,20240503,2920,46.23,20240117,1.40,N,126560,500,551 억,,1097700,N,N,0,N,00,N
|
|
20241004,150737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4265,-185,5,-4.16,1305502055,305600,171.80,4450,4450,4200,5780,3115,4450,4271.92,2.05,-94627,-94627,4593,4521,4453,4381,4313,4487,4347,551,1330,500,3200,5,1,110202945,4700,-250.88,0.63,12,0.28,-17.00,6724.00,4955,20240503,-13.93,2920,20240117,46.06,4955,-13.93,20240503,2920,46.06,20240117,4955,-13.93,20240503,2920,46.06,20240117,1.40,N,126560,500,551 억,,1108346,N,N,0,N,00,N
|
|
20241004,140730,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4250,-200,5,-4.49,1204503270,281951,158.50,4450,4450,4200,5780,3115,4450,4272.02,2.06,-88576,-88576,4593,4521,4453,4381,4313,4487,4347,551,1330,500,3200,5,1,110202945,4684,-250.00,0.63,12,0.26,-17.00,6724.00,4955,20240503,-14.23,2920,20240117,45.55,4955,-14.23,20240503,2920,45.55,20240117,4955,-14.23,20240503,2920,45.55,20240117,1.40,N,126560,500,551 억,,1114397,N,N,0,N,00,N
|
|
20241004,130733,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4275,-175,5,-3.93,1051233530,245957,138.27,4450,4450,4200,5780,3115,4450,4274.04,2.08,-77251,-77251,4593,4521,4453,4381,4313,4487,4347,551,1330,500,3200,5,1,110202945,4711,-251.47,0.64,12,0.22,-17.00,6724.00,4955,20240503,-13.72,2920,20240117,46.40,4955,-13.72,20240503,2920,46.40,20240117,4955,-13.72,20240503,2920,46.40,20240117,1.40,N,126560,500,551 억,,1125722,N,N,0,N,00,N
|
|
20241004,120732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4275,-175,5,-3.93,987022075,230923,129.82,4450,4450,4200,5780,3115,4450,4274.24,2.10,-68909,-68909,4593,4521,4453,4381,4313,4487,4347,551,1330,500,3200,5,1,110202945,4711,-251.47,0.64,12,0.21,-17.00,6724.00,4955,20240503,-13.72,2920,20240117,46.40,4955,-13.72,20240503,2920,46.40,20240117,4955,-13.72,20240503,2920,46.40,20240117,1.40,N,126560,500,551 억,,1134064,N,N,0,N,00,N
|
|
20241004,110728,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4255,-195,5,-4.38,943341925,220691,124.07,4450,4450,4200,5780,3115,4450,4274.48,2.10,-67363,-67363,4593,4521,4453,4381,4313,4487,4347,551,1330,500,3200,5,1,110202945,4689,-250.29,0.63,12,0.20,-17.00,6724.00,4955,20240503,-14.13,2920,20240117,45.72,4955,-14.13,20240503,2920,45.72,20240117,4955,-14.13,20240503,2920,45.72,20240117,1.40,N,126560,500,551 억,,1135610,N,N,0,N,00,N
|
|
20241004,100729,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4290,-160,5,-3.60,572424815,133179,74.87,4450,4450,4230,5780,3115,4450,4298.15,2.14,-47729,-47729,4593,4521,4453,4381,4313,4487,4347,551,1330,500,3200,5,1,110202945,4728,-252.35,0.64,12,0.12,-17.00,6724.00,4955,20240503,-13.42,2920,20240117,46.92,4955,-13.42,20240503,2920,46.92,20240117,4955,-13.42,20240503,2920,46.92,20240117,1.40,N,126560,500,551 억,,1155244,N,N,0,N,00,N
|
|
20241004,090730,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4380,-70,5,-1.57,19189460,4356,2.45,4450,4450,4375,5780,3115,4450,4405.15,2.22,-2684,-2684,4593,4521,4453,4381,4313,4487,4347,551,1330,500,3200,5,1,110202945,4827,-257.65,0.65,12,0.00,-17.00,6724.00,4955,20240503,-11.60,2920,20240117,50.00,4955,-11.60,20240503,2920,50.00,20240117,4955,-11.60,20240503,2920,50.00,20240117,1.40,N,126560,500,551 억,,1200289,N,N,0,N,00,N
|
|
20241002,160725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4450,-55,5,-1.22,792091120,177816,70.97,4505,4525,4385,5850,3155,4505,4454.57,2.23,-65953,-65918,4598,4551,4468,4421,4338,4575,4445,551,1345,500,3240,5,1,110202945,4904,-261.76,0.66,12,0.16,-17.00,6724.00,4955,20240503,-10.19,2920,20240117,52.40,4955,-10.19,20240503,2920,52.40,20240117,4955,-10.19,20240503,2920,52.40,20240117,1.39,N,126560,500,551 억,,1202973,N,N,2,N,00,N
|
|
20241002,150736,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4405,-100,5,-2.22,680756655,152603,60.90,4505,4525,4385,5850,3155,4505,4460.97,2.24,-56862,-56934,4598,4551,4468,4421,4338,4575,4445,551,1345,500,3240,5,1,110202945,4854,-259.12,0.66,12,0.14,-17.00,6724.00,4955,20240503,-11.10,2920,20240117,50.86,4955,-11.10,20240503,2920,50.86,20240117,4955,-11.10,20240503,2920,50.86,20240117,1.39,N,126560,500,551 억,,1212064,N,N,2,N,00,N
|
|
20241002,140734,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4430,-75,5,-1.66,595408565,133287,53.20,4505,4525,4385,5850,3155,4505,4467.12,2.28,-40222,-40037,4598,4551,4468,4421,4338,4575,4445,551,1345,500,3240,5,1,110202945,4882,-260.59,0.66,12,0.12,-17.00,6724.00,4955,20240503,-10.60,2920,20240117,51.71,4955,-10.60,20240503,2920,51.71,20240117,4955,-10.60,20240503,2920,51.71,20240117,1.39,N,126560,500,551 억,,1228704,N,N,2,N,00,N
|
|
20241002,130726,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4450,-55,5,-1.22,512825395,114675,45.77,4505,4525,4385,5850,3155,4505,4471.99,2.28,-37207,-37279,4598,4551,4468,4421,4338,4575,4445,551,1345,500,3240,5,1,110202945,4904,-261.76,0.66,12,0.10,-17.00,6724.00,4955,20240503,-10.19,2920,20240117,52.40,4955,-10.19,20240503,2920,52.40,20240117,4955,-10.19,20240503,2920,52.40,20240117,1.39,N,126560,500,551 억,,1231719,N,N,2,N,00,N
|
|
20241002,120725,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4460,-45,5,-1.00,452984500,101296,40.43,4505,4525,4385,5850,3155,4505,4471.89,2.29,-33903,-33983,4598,4551,4468,4421,4338,4575,4445,551,1345,500,3240,5,1,110202945,4915,-262.35,0.66,12,0.09,-17.00,6724.00,4955,20240503,-9.99,2920,20240117,52.74,4955,-9.99,20240503,2920,52.74,20240117,4955,-9.99,20240503,2920,52.74,20240117,1.39,N,126560,500,551 억,,1235023,N,N,2,N,00,N
|
|
20241002,110717,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4480,-25,5,-0.55,432579060,96721,38.60,4505,4525,4385,5850,3155,4505,4472.44,2.29,-30935,-31007,4598,4551,4468,4421,4338,4575,4445,551,1345,500,3240,5,1,110202945,4937,-263.53,0.67,12,0.09,-17.00,6724.00,4955,20240503,-9.59,2920,20240117,53.42,4955,-9.59,20240503,2920,53.42,20240117,4955,-9.59,20240503,2920,53.42,20240117,1.39,N,126560,500,551 억,,1237991,N,N,2,N,00,N
|
|
20241002,100716,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4430,-75,5,-1.66,287963770,64129,25.59,4505,4525,4425,5850,3155,4505,4490.38,2.30,-24656,-24728,4598,4551,4468,4421,4338,4575,4445,551,1345,500,3240,5,1,110202945,4882,-260.59,0.66,12,0.06,-17.00,6724.00,4955,20240503,-10.60,2920,20240117,51.71,4955,-10.60,20240503,2920,51.71,20240117,4955,-10.60,20240503,2920,51.71,20240117,1.39,N,126560,500,551 억,,1244270,N,N,2,N,00,N
|
|
20241002,090715,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4465,-40,5,-0.89,49233690,10952,4.37,4505,4505,4460,5850,3155,4505,4495.41,2.34,-3801,-3836,4598,4551,4468,4421,4338,4575,4445,551,1345,500,3240,5,1,110202945,4921,-262.65,0.66,12,0.01,-17.00,6724.00,4955,20240503,-9.89,2920,20240117,52.91,4955,-9.89,20240503,2920,52.91,20240117,4955,-9.89,20240503,2920,52.91,20240117,1.39,N,126560,500,551 억,,1265125,N,N,2,N,00,N
|