162 lines
68 KiB
CSV
162 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
|
|
20241129,160905,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3880,-95,5,-2.39,851146050,217872,40.24,3940,3975,3875,5160,2785,3975,3906.66,1.72,-50044,-49824,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4276,-228.24,0.58,12,0.20,-17.00,6724.00,4955,20240503,-21.70,2920,20240117,32.88,4955,-21.70,20240503,2920,32.88,20240117,4955,-21.70,20240503,2920,32.88,20240117,1.68,N,126560,500,551 억,,928859,N,N,10,N,00,N
|
|
20241129,150922,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,-75,5,-1.89,796516255,203812,37.65,3940,3975,3875,5160,2785,3975,3908.09,1.73,-45074,-45098,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4298,-229.41,0.58,12,0.18,-17.00,6724.00,4955,20240503,-21.29,2920,20240117,33.56,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2920,33.56,20240117,1.68,N,126560,500,551 억,,933829,N,N,10,N,00,N
|
|
20241129,140926,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,-65,5,-1.64,593708690,151687,28.02,3940,3975,3890,5160,2785,3975,3914.04,1.78,-16670,-16694,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4309,-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,-21.09,20240503,2920,33.90,20240117,1.68,N,126560,500,551 억,,962233,N,N,10,N,00,N
|
|
20241129,130923,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,-65,5,-1.64,548723225,140172,25.89,3940,3975,3890,5160,2785,3975,3914.64,1.79,-11732,-11756,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4309,-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,-21.09,20240503,2920,33.90,20240117,1.68,N,126560,500,551 억,,967171,N,N,10,N,00,N
|
|
20241129,120924,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,-85,5,-2.14,500852370,127911,23.63,3940,3975,3890,5160,2785,3975,3915.63,1.80,-7080,-7104,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4287,-228.82,0.58,12,0.12,-17.00,6724.00,4955,20240503,-21.49,2920,20240117,33.22,4955,-21.49,20240503,2920,33.22,20240117,4955,-21.49,20240503,2920,33.22,20240117,1.68,N,126560,500,551 억,,971823,N,N,10,N,00,N
|
|
20241129,110925,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3915,-60,5,-1.51,342612220,87358,16.14,3940,3975,3895,5160,2785,3975,3921.93,1.81,-3886,-4419,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4314,-230.29,0.58,12,0.08,-17.00,6724.00,4955,20240503,-20.99,2920,20240117,34.08,4955,-20.99,20240503,2920,34.08,20240117,4955,-20.99,20240503,2920,34.08,20240117,1.68,N,126560,500,551 억,,975017,N,N,10,N,00,N
|
|
20241129,100919,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,-75,5,-1.89,222464155,56631,10.46,3940,3975,3900,5160,2785,3975,3928.31,1.80,-4693,-4716,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4298,-229.41,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.29,2920,20240117,33.56,4955,-21.29,20240503,2920,33.56,20240117,4955,-21.29,20240503,2920,33.56,20240117,1.68,N,126560,500,551 억,,974210,N,N,10,N,00,N
|
|
20241129,090924,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3970,-5,5,-0.13,22462350,5688,1.05,3940,3975,3940,5160,2785,3975,3949.08,1.82,1536,1338,4091,4032,3951,3892,3811,4062,3922,551,1185,500,2860,5,1,110202945,4375,-233.53,0.59,12,0.01,-17.00,6724.00,4955,20240503,-19.88,2920,20240117,35.96,4955,-19.88,20240503,2920,35.96,20240117,4955,-19.88,20240503,2920,35.96,20240117,1.68,N,126560,500,551 억,,980439,N,N,10,N,00,N
|
|
20241128,160911,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3975,20,2,0.51,2126911635,538480,102.59,3955,4010,3870,5140,2770,3955,3949.78,1.81,45490,34544,4088,4021,3968,3901,3848,3995,3875,551,1185,500,2840,5,1,110202945,4381,-233.82,0.59,12,0.49,-17.00,6724.00,4955,20240503,-19.78,2920,20240117,36.13,4955,-19.78,20240503,2920,36.13,20240117,4955,-19.78,20240503,2920,36.13,20240117,1.58,N,126560,500,551 억,,977580,N,N,10,N,00,N
|
|
20241128,150928,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3955,0,3,0.00,1841320725,466605,88.90,3955,4010,3870,5140,2770,3955,3946.20,1.83,56076,57640,4088,4021,3968,3901,3848,3995,3875,551,1185,500,2840,5,1,110202945,4359,-232.65,0.59,12,0.42,-17.00,6724.00,4955,20240503,-20.18,2920,20240117,35.45,4955,-20.18,20240503,2920,35.45,20240117,4955,-20.18,20240503,2920,35.45,20240117,1.58,N,126560,500,551 억,,988166,N,N,67,N,00,N
|
|
20241128,140924,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,-30,5,-0.76,1686702455,427276,81.40,3955,4010,3870,5140,2770,3955,3947.57,1.81,45064,44193,4088,4021,3968,3901,3848,3995,3875,551,1185,500,2840,5,1,110202945,4325,-230.88,0.58,12,0.39,-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,,977154,N,N,67,N,00,N
|
|
20241128,130922,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3940,-15,5,-0.38,1210012165,306497,58.39,3955,4010,3870,5140,2770,3955,3947.87,1.66,-35123,-34052,4088,4021,3968,3901,3848,3995,3875,551,1185,500,2840,5,1,110202945,4342,-231.76,0.59,12,0.28,-17.00,6724.00,4955,20240503,-20.48,2920,20240117,34.93,4955,-20.48,20240503,2920,34.93,20240117,4955,-20.48,20240503,2920,34.93,20240117,1.58,N,126560,500,551 억,,896967,N,N,67,N,00,N
|
|
20241128,120928,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,-50,5,-1.26,872680560,220350,41.98,3955,4010,3900,5140,2770,3955,3960.43,1.68,-25826,-24747,4088,4021,3968,3901,3848,3995,3875,551,1185,500,2840,5,1,110202945,4303,-229.71,0.58,12,0.20,-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,,906264,N,N,67,N,00,N
|
|
20241128,110929,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3950,-5,5,-0.13,580792375,145950,27.81,3955,4010,3905,5140,2770,3955,3979.43,1.71,-9092,-8401,4088,4021,3968,3901,3848,3995,3875,551,1185,500,2840,5,1,110202945,4353,-232.35,0.59,12,0.13,-17.00,6724.00,4955,20240503,-20.28,2920,20240117,35.27,4955,-20.28,20240503,2920,35.27,20240117,4955,-20.28,20240503,2920,35.27,20240117,1.58,N,126560,500,551 억,,922998,N,N,67,N,00,N
|
|
20241128,100926,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,45,2,1.14,354301470,89016,16.96,3955,4010,3905,5140,2770,3955,3980.26,1.74,5360,5743,4088,4021,3968,3901,3848,3995,3875,551,1185,500,2840,5,1,110202945,4408,-235.29,0.59,12,0.08,-17.00,6724.00,4955,20240503,-19.27,2920,20240117,36.99,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2920,36.99,20240117,1.58,N,126560,500,551 억,,937450,N,N,67,N,00,N
|
|
20241128,090923,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3960,5,2,0.13,78510215,19904,3.79,3955,3970,3905,5140,2770,3955,3944.34,1.72,-1029,-2285,4088,4021,3968,3901,3848,3995,3875,551,1185,500,2840,5,1,110202945,4364,-232.94,0.59,12,0.02,-17.00,6724.00,4955,20240503,-20.08,2920,20240117,35.62,4955,-20.08,20240503,2920,35.62,20240117,4955,-20.08,20240503,2920,35.62,20240117,1.58,N,126560,500,551 억,,931061,N,N,67,N,00,N
|
|
20241127,160902,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3955,-65,5,-1.62,2080854145,522634,16.78,4010,4035,3915,5220,2815,4020,3981.69,1.73,18702,69770,4583,4301,4108,3826,3633,4442,3967,551,1200,500,2890,5,1,110202945,4359,-232.65,0.59,12,0.47,-17.00,6724.00,4955,20240503,-20.18,2920,20240117,35.45,4955,-20.18,20240503,2920,35.45,20240117,4955,-20.18,20240503,2920,35.45,20240117,1.59,N,126560,500,551 억,,932090,N,N,67,N,00,N
|
|
20241127,150920,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3960,-60,5,-1.49,1826311480,458039,14.70,4010,4035,3915,5220,2815,4020,3987.24,1.70,3896,51853,4583,4301,4108,3826,3633,4442,3967,551,1200,500,2890,5,1,110202945,4364,-232.94,0.59,12,0.42,-17.00,6724.00,4955,20240503,-20.08,2920,20240117,35.62,4955,-20.08,20240503,2920,35.62,20240117,4955,-20.08,20240503,2920,35.62,20240117,1.59,N,126560,500,551 억,,917284,N,N,8,N,00,N
|
|
20241127,140917,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3980,-40,5,-1.00,1507485450,377338,12.11,4010,4035,3930,5220,2815,4020,3995.05,1.70,6121,43938,4583,4301,4108,3826,3633,4442,3967,551,1200,500,2890,5,1,110202945,4386,-234.12,0.59,12,0.34,-17.00,6724.00,4955,20240503,-19.68,2920,20240117,36.30,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2920,36.30,20240117,1.59,N,126560,500,551 억,,919509,N,N,8,N,00,N
|
|
20241127,130912,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,-10,5,-0.25,1163229090,290805,9.34,4010,4035,3930,5220,2815,4020,4000.03,1.70,4829,32637,4583,4301,4108,3826,3633,4442,3967,551,1200,500,2890,5,1,110202945,4419,-235.88,0.60,12,0.26,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.59,N,126560,500,551 억,,918217,N,N,8,N,00,N
|
|
20241127,120921,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4020,0,3,0.00,953805910,238564,7.66,4010,4035,3930,5220,2815,4020,3998.11,1.70,5843,23342,4583,4301,4108,3826,3633,4442,3967,551,1200,500,2890,5,1,110202945,4430,-236.47,0.60,12,0.22,-17.00,6724.00,4955,20240503,-18.87,2920,20240117,37.67,4955,-18.87,20240503,2920,37.67,20240117,4955,-18.87,20240503,2920,37.67,20240117,1.59,N,126560,500,551 억,,919231,N,N,8,N,00,N
|
|
20241127,110917,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,-10,5,-0.25,797812710,199609,6.41,4010,4035,3930,5220,2815,4020,3996.88,1.70,4417,11269,4583,4301,4108,3826,3633,4442,3967,551,1200,500,2890,5,1,110202945,4419,-235.88,0.60,12,0.18,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.59,N,126560,500,551 억,,917805,N,N,8,N,00,N
|
|
20241127,100918,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4030,10,2,0.25,342608520,86045,2.76,4010,4035,3930,5220,2815,4020,3981.74,1.70,5904,6103,4583,4301,4108,3826,3633,4442,3967,551,1200,500,2890,5,1,110202945,4441,-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,-18.67,20240503,2920,38.01,20240117,1.59,N,126560,500,551 억,,919292,N,N,8,N,00,N
|
|
20241127,090916,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3960,-60,5,-1.49,81386750,20570,0.66,4010,4010,3935,5220,2815,4020,3956.58,1.69,918,800,4583,4301,4108,3826,3633,4442,3967,551,1200,500,2890,5,1,110202945,4364,-232.94,0.59,12,0.02,-17.00,6724.00,4955,20240503,-20.08,2920,20240117,35.62,4955,-20.08,20240503,2920,35.62,20240117,4955,-20.08,20240503,2920,35.62,20240117,1.59,N,126560,500,551 억,,914306,N,N,8,N,00,N
|
|
20241126,160904,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4020,15,2,0.37,12925861435,3111121,821.76,3985,4390,3915,5200,2805,4005,4154.79,1.69,-91759,-55588,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4430,-236.47,0.60,12,2.82,-17.00,6724.00,4955,20240503,-18.87,2920,20240117,37.67,4955,-18.87,20240503,2920,37.67,20240117,4955,-18.87,20240503,2920,37.67,20240117,1.63,N,126560,500,551 억,,913388,N,N,8,N,00,N
|
|
20241126,150912,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,5,2,0.12,12820856170,3084921,814.84,3985,4390,3915,5200,2805,4005,4155.98,1.69,-92417,-57066,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4419,-235.88,0.60,12,2.80,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.63,N,126560,500,551 억,,912730,N,N,2,N,00,N
|
|
20241126,140911,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4015,10,2,0.25,12497865830,3004406,793.58,3985,4390,3915,5200,2805,4005,4159.85,1.66,-111146,-80893,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4425,-236.18,0.60,12,2.73,-17.00,6724.00,4955,20240503,-18.97,2920,20240117,37.50,4955,-18.97,20240503,2920,37.50,20240117,4955,-18.97,20240503,2920,37.50,20240117,1.63,N,126560,500,551 억,,894001,N,N,2,N,00,N
|
|
20241126,130910,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3950,-55,5,-1.37,12138653135,2914126,769.73,3985,4390,3915,5200,2805,4005,4165.45,1.61,-136206,-115220,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4353,-232.35,0.59,12,2.64,-17.00,6724.00,4955,20240503,-20.28,2920,20240117,35.27,4955,-20.28,20240503,2920,35.27,20240117,4955,-20.28,20240503,2920,35.27,20240117,1.63,N,126560,500,551 억,,868941,N,N,2,N,00,N
|
|
20241126,120915,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3965,-40,5,-1.00,11463813820,2744739,724.99,3985,4390,3915,5200,2805,4005,4176.65,1.58,-151050,-134779,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4370,-233.24,0.59,12,2.49,-17.00,6724.00,4955,20240503,-19.98,2920,20240117,35.79,4955,-19.98,20240503,2920,35.79,20240117,4955,-19.98,20240503,2920,35.79,20240117,1.63,N,126560,500,551 억,,854097,N,N,2,N,00,N
|
|
20241126,110919,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4240,235,2,5.87,2142000455,517433,136.67,3985,4240,3985,5200,2805,4005,4139.67,1.91,28218,39259,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4673,-249.41,0.63,12,0.47,-17.00,6724.00,4955,20240503,-14.43,2920,20240117,45.21,4955,-14.43,20240503,2920,45.21,20240117,4955,-14.43,20240503,2920,45.21,20240117,1.63,N,126560,500,551 억,,1033365,N,N,2,N,00,N
|
|
20241126,100924,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4170,165,2,4.12,1359155770,330058,87.18,3985,4175,3985,5200,2805,4005,4117.93,1.92,30232,34441,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4595,-245.29,0.62,12,0.30,-17.00,6724.00,4955,20240503,-15.84,2920,20240117,42.81,4955,-15.84,20240503,2920,42.81,20240117,4955,-15.84,20240503,2920,42.81,20240117,1.63,N,126560,500,551 억,,1035379,N,N,2,N,00,N
|
|
20241126,090916,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,5,2,0.12,15332040,3828,1.01,3985,4025,3985,5200,2805,4005,4005.24,1.86,498,779,4145,4075,3965,3895,3785,4110,3930,551,1195,500,2880,5,1,110202945,4419,-235.88,0.60,12,0.00,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.63,N,126560,500,551 억,,1005645,N,N,2,N,00,N
|
|
20241125,160851,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,125,2,3.22,1501769330,378418,162.97,3880,4035,3855,5040,2720,3880,3968.54,1.86,80137,81339,3960,3920,3855,3815,3750,3940,3835,551,1160,500,2790,5,1,110202945,4414,-235.59,0.60,12,0.34,-17.00,6724.00,4955,20240503,-19.17,2920,20240117,37.16,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2920,37.16,20240117,1.64,N,126560,500,551 억,,1005147,N,N,2,N,00,N
|
|
20241125,150910,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,130,2,3.35,1459721855,367919,158.45,3880,4035,3855,5040,2720,3880,3967.51,1.86,78771,79639,3960,3920,3855,3815,3750,3940,3835,551,1160,500,2790,5,1,110202945,4419,-235.88,0.60,12,0.33,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.64,N,126560,500,551 억,,1003781,N,N,4,N,00,N
|
|
20241125,140907,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,125,2,3.22,1343690710,338963,145.98,3880,4035,3855,5040,2720,3880,3964.12,1.85,75588,76499,3960,3920,3855,3815,3750,3940,3835,551,1160,500,2790,5,1,110202945,4414,-235.59,0.60,12,0.31,-17.00,6724.00,4955,20240503,-19.17,2920,20240117,37.16,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2920,37.16,20240117,1.64,N,126560,500,551 억,,1000598,N,N,4,N,00,N
|
|
20241125,130901,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4010,130,2,3.35,1249985990,315544,135.89,3880,4035,3855,5040,2720,3880,3961.37,1.84,69666,70955,3960,3920,3855,3815,3750,3940,3835,551,1160,500,2790,5,1,110202945,4419,-235.88,0.60,12,0.29,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.64,N,126560,500,551 억,,994676,N,N,4,N,00,N
|
|
20241125,120910,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4015,135,2,3.48,1155907290,292128,125.81,3880,4035,3855,5040,2720,3880,3956.85,1.85,71598,72961,3960,3920,3855,3815,3750,3940,3835,551,1160,500,2790,5,1,110202945,4425,-236.18,0.60,12,0.27,-17.00,6724.00,4955,20240503,-18.97,2920,20240117,37.50,4955,-18.97,20240503,2920,37.50,20240117,4955,-18.97,20240503,2920,37.50,20240117,1.64,N,126560,500,551 억,,996608,N,N,4,N,00,N
|
|
20241125,110904,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,125,2,3.22,974256525,246892,106.33,3880,4020,3855,5040,2720,3880,3946.08,1.84,68167,69449,3960,3920,3855,3815,3750,3940,3835,551,1160,500,2790,5,1,110202945,4414,-235.59,0.60,12,0.22,-17.00,6724.00,4955,20240503,-19.17,2920,20240117,37.16,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2920,37.16,20240117,1.64,N,126560,500,551 억,,993177,N,N,4,N,00,N
|
|
20241125,100854,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3960,80,2,2.06,472943075,121318,52.25,3880,3970,3855,5040,2720,3880,3898.38,1.75,19090,18657,3960,3920,3855,3815,3750,3940,3835,551,1160,500,2790,5,1,110202945,4364,-232.94,0.59,12,0.11,-17.00,6724.00,4955,20240503,-20.08,2920,20240117,35.62,4955,-20.08,20240503,2920,35.62,20240117,4955,-20.08,20240503,2920,35.62,20240117,1.64,N,126560,500,551 억,,944100,N,N,4,N,00,N
|
|
20241125,090855,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3880,0,3,0.00,27048525,6972,3.00,3880,3900,3870,5040,2720,3880,3879.59,1.71,-992,-927,3960,3920,3855,3815,3750,3940,3835,551,1160,500,2790,5,1,110202945,4276,-228.24,0.58,12,0.01,-17.00,6724.00,4955,20240503,-21.70,2920,20240117,32.88,4955,-21.70,20240503,2920,32.88,20240117,4955,-21.70,20240503,2920,32.88,20240117,1.64,N,126560,500,551 억,,924018,N,N,4,N,00,N
|
|
20241122,160806,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3880,30,2,0.78,893870880,231286,30.99,3860,3895,3790,5000,2695,3850,3864.81,1.71,-10910,-9821,4023,3936,3798,3711,3573,3980,3755,551,1150,500,2770,5,1,110202945,4276,-228.24,0.58,12,0.21,-17.00,6724.00,4955,20240503,-21.70,2920,20240117,32.88,4955,-21.70,20240503,2920,32.88,20240117,4955,-21.70,20240503,2920,32.88,20240117,1.72,N,126560,500,551 억,,925010,N,N,4,N,00,N
|
|
20241122,150818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3860,10,2,0.26,834743575,216042,28.95,3860,3895,3790,5000,2695,3850,3863.83,1.72,-6420,-5847,4023,3936,3798,3711,3573,3980,3755,551,1150,500,2770,5,1,110202945,4254,-227.06,0.57,12,0.20,-17.00,6724.00,4955,20240503,-22.10,2920,20240117,32.19,4955,-22.10,20240503,2920,32.19,20240117,4955,-22.10,20240503,2920,32.19,20240117,1.72,N,126560,500,551 억,,929500,N,N,1,N,00,N
|
|
20241122,140819,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3885,35,2,0.91,635434780,164453,22.03,3860,3895,3790,5000,2695,3850,3863.97,1.73,-463,37,4023,3936,3798,3711,3573,3980,3755,551,1150,500,2770,5,1,110202945,4281,-228.53,0.58,12,0.15,-17.00,6724.00,4955,20240503,-21.59,2920,20240117,33.05,4955,-21.59,20240503,2920,33.05,20240117,4955,-21.59,20240503,2920,33.05,20240117,1.72,N,126560,500,551 억,,935457,N,N,1,N,00,N
|
|
20241122,130815,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,40,2,1.04,557401030,144362,19.34,3860,3895,3790,5000,2695,3850,3861.17,1.74,3902,4116,4023,3936,3798,3711,3573,3980,3755,551,1150,500,2770,5,1,110202945,4287,-228.82,0.58,12,0.13,-17.00,6724.00,4955,20240503,-21.49,2920,20240117,33.22,4955,-21.49,20240503,2920,33.22,20240117,4955,-21.49,20240503,2920,33.22,20240117,1.72,N,126560,500,551 억,,939822,N,N,1,N,00,N
|
|
20241122,120821,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,40,2,1.04,481620965,124895,16.73,3860,3895,3790,5000,2695,3850,3856.23,1.73,-1504,-1510,4023,3936,3798,3711,3573,3980,3755,551,1150,500,2770,5,1,110202945,4287,-228.82,0.58,12,0.11,-17.00,6724.00,4955,20240503,-21.49,2920,20240117,33.22,4955,-21.49,20240503,2920,33.22,20240117,4955,-21.49,20240503,2920,33.22,20240117,1.72,N,126560,500,551 억,,934416,N,N,1,N,00,N
|
|
20241122,110812,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,20,2,0.52,323485750,84203,11.28,3860,3880,3790,5000,2695,3850,3841.69,1.72,-7555,-7783,4023,3936,3798,3711,3573,3980,3755,551,1150,500,2770,5,1,110202945,4265,-227.65,0.58,12,0.08,-17.00,6724.00,4955,20240503,-21.90,2920,20240117,32.53,4955,-21.90,20240503,2920,32.53,20240117,4955,-21.90,20240503,2920,32.53,20240117,1.72,N,126560,500,551 억,,928365,N,N,1,N,00,N
|
|
20241122,100829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,20,2,0.52,224208265,58490,7.84,3860,3875,3790,5000,2695,3850,3833.14,1.72,-7231,-6980,4023,3936,3798,3711,3573,3980,3755,551,1150,500,2770,5,1,110202945,4265,-227.65,0.58,12,0.05,-17.00,6724.00,4955,20240503,-21.90,2920,20240117,32.53,4955,-21.90,20240503,2920,32.53,20240117,4955,-21.90,20240503,2920,32.53,20240117,1.72,N,126560,500,551 억,,928689,N,N,1,N,00,N
|
|
20241122,090821,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3820,-30,5,-0.78,47192695,12337,1.65,3860,3865,3790,5000,2695,3850,3824.34,1.73,-1878,-2123,4023,3936,3798,3711,3573,3980,3755,551,1150,500,2770,5,1,110202945,4210,-224.71,0.57,12,0.01,-17.00,6724.00,4955,20240503,-22.91,2920,20240117,30.82,4955,-22.91,20240503,2920,30.82,20240117,4955,-22.91,20240503,2920,30.82,20240117,1.72,N,126560,500,551 억,,934042,N,N,1,N,00,N
|
|
20241121,160812,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3850,180,2,4.90,2845115300,743543,177.01,3660,3885,3660,4770,2570,3670,3826.41,1.73,147514,143294,3833,3751,3658,3576,3483,3792,3617,551,1100,500,2640,5,1,110202945,4243,-226.47,0.57,12,0.67,-17.00,6724.00,4955,20240503,-22.30,2920,20240117,31.85,4955,-22.30,20240503,2920,31.85,20240117,4955,-22.30,20240503,2920,31.85,20240117,1.67,N,126560,500,551 억,,935920,N,N,1,N,00,N
|
|
20241121,150831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3855,185,2,5.04,2778034275,726131,172.86,3660,3885,3660,4770,2570,3670,3825.80,1.73,145009,140558,3833,3751,3658,3576,3483,3792,3617,551,1100,500,2640,5,1,110202945,4248,-226.76,0.57,12,0.66,-17.00,6724.00,4955,20240503,-22.20,2920,20240117,32.02,4955,-22.20,20240503,2920,32.02,20240117,4955,-22.20,20240503,2920,32.02,20240117,1.67,N,126560,500,551 억,,933415,N,N,17,N,00,N
|
|
20241121,140830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3865,195,2,5.31,2565662290,671252,159.80,3660,3885,3660,4770,2570,3670,3822.20,1.72,142364,140332,3833,3751,3658,3576,3483,3792,3617,551,1100,500,2640,5,1,110202945,4259,-227.35,0.57,12,0.61,-17.00,6724.00,4955,20240503,-22.00,2920,20240117,32.36,4955,-22.00,20240503,2920,32.36,20240117,4955,-22.00,20240503,2920,32.36,20240117,1.67,N,126560,500,551 억,,930770,N,N,17,N,00,N
|
|
20241121,130822,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,175,2,4.77,2249260155,588979,140.21,3660,3885,3660,4770,2570,3670,3818.91,1.71,133799,134494,3833,3751,3658,3576,3483,3792,3617,551,1100,500,2640,5,1,110202945,4237,-226.18,0.57,12,0.53,-17.00,6724.00,4955,20240503,-22.40,2920,20240117,31.68,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2920,31.68,20240117,1.67,N,126560,500,551 억,,922205,N,N,17,N,00,N
|
|
20241121,120822,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,200,2,5.45,1792500935,470560,112.02,3660,3885,3660,4770,2570,3670,3809.29,1.68,120569,123635,3833,3751,3658,3576,3483,3792,3617,551,1100,500,2640,5,1,110202945,4265,-227.65,0.58,12,0.43,-17.00,6724.00,4955,20240503,-21.90,2920,20240117,32.53,4955,-21.90,20240503,2920,32.53,20240117,4955,-21.90,20240503,2920,32.53,20240117,1.67,N,126560,500,551 억,,908975,N,N,17,N,00,N
|
|
20241121,110825,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,205,2,5.59,1332794070,351240,83.62,3660,3885,3660,4770,2570,3670,3794.54,1.62,85941,91361,3833,3751,3658,3576,3483,3792,3617,551,1100,500,2640,5,1,110202945,4270,-227.94,0.58,12,0.32,-17.00,6724.00,4955,20240503,-21.80,2920,20240117,32.71,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2920,32.71,20240117,1.67,N,126560,500,551 억,,874347,N,N,17,N,00,N
|
|
20241121,100825,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3765,95,2,2.59,445223340,119547,28.46,3660,3765,3660,4770,2570,3670,3724.25,1.54,45175,47034,3833,3751,3658,3576,3483,3792,3617,551,1100,500,2640,5,1,110202945,4149,-221.47,0.56,12,0.11,-17.00,6724.00,4955,20240503,-24.02,2920,20240117,28.94,4955,-24.02,20240503,2920,28.94,20240117,4955,-24.02,20240503,2920,28.94,20240117,1.67,N,126560,500,551 억,,833581,N,N,17,N,00,N
|
|
20241121,090825,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3690,20,2,0.54,38869935,10591,2.52,3660,3690,3660,4770,2570,3670,3670.09,1.46,768,768,3833,3751,3658,3576,3483,3792,3617,551,1100,500,2640,5,1,110202945,4066,-217.06,0.55,12,0.01,-17.00,6724.00,4955,20240503,-25.53,2920,20240117,26.37,4955,-25.53,20240503,2920,26.37,20240117,4955,-25.53,20240503,2920,26.37,20240117,1.67,N,126560,500,551 억,,789174,N,N,17,N,00,N
|
|
20241120,160819,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3670,20,2,0.55,1523863675,417933,28.87,3660,3740,3565,4745,2555,3650,3645.94,1.46,-12385,-18108,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,4044,-215.88,0.55,12,0.38,-17.00,6724.00,4955,20240503,-25.93,2920,20240117,25.68,4955,-25.93,20240503,2920,25.68,20240117,4955,-25.93,20240503,2920,25.68,20240117,1.60,N,126560,500,551 억,,788406,N,N,17,N,00,N
|
|
20241120,150828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3670,20,2,0.55,1472624465,403981,27.90,3660,3740,3565,4745,2555,3650,3645.28,1.46,-14130,-19699,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,4044,-215.88,0.55,12,0.37,-17.00,6724.00,4955,20240503,-25.93,2920,20240117,25.68,4955,-25.93,20240503,2920,25.68,20240117,4955,-25.93,20240503,2920,25.68,20240117,1.60,N,126560,500,551 억,,786661,N,N,0,N,00,N
|
|
20241120,140831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3695,45,2,1.23,1344549065,369092,25.49,3660,3740,3565,4745,2555,3650,3642.86,1.45,-17837,-23365,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,4072,-217.35,0.55,12,0.33,-17.00,6724.00,4955,20240503,-25.43,2920,20240117,26.54,4955,-25.43,20240503,2920,26.54,20240117,4955,-25.43,20240503,2920,26.54,20240117,1.60,N,126560,500,551 억,,782954,N,N,0,N,00,N
|
|
20241120,130832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3685,35,2,0.96,1087090900,299782,20.71,3660,3705,3565,4745,2555,3650,3626.27,1.45,-16647,-22046,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,4061,-216.76,0.55,12,0.27,-17.00,6724.00,4955,20240503,-25.63,2920,20240117,26.20,4955,-25.63,20240503,2920,26.20,20240117,4955,-25.63,20240503,2920,26.20,20240117,1.60,N,126560,500,551 억,,784144,N,N,0,N,00,N
|
|
20241120,120830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3620,-30,5,-0.82,889744010,245861,16.98,3660,3705,3565,4745,2555,3650,3618.89,1.45,-17004,-21601,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,3989,-212.94,0.54,12,0.22,-17.00,6724.00,4955,20240503,-26.94,2920,20240117,23.97,4955,-26.94,20240503,2920,23.97,20240117,4955,-26.94,20240503,2920,23.97,20240117,1.60,N,126560,500,551 억,,783787,N,N,0,N,00,N
|
|
20241120,110833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3595,-55,5,-1.51,733042820,202349,13.98,3660,3705,3565,4745,2555,3650,3622.67,1.45,-18687,-21834,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,3962,-211.47,0.53,12,0.18,-17.00,6724.00,4955,20240503,-27.45,2920,20240117,23.12,4955,-27.45,20240503,2920,23.12,20240117,4955,-27.45,20240503,2920,23.12,20240117,1.60,N,126560,500,551 억,,782104,N,N,0,N,00,N
|
|
20241120,100831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3590,-60,5,-1.64,530332620,146229,10.10,3660,3705,3565,4745,2555,3650,3626.73,1.47,-4714,-5658,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,3956,-211.18,0.53,12,0.13,-17.00,6724.00,4955,20240503,-27.55,2920,20240117,22.95,4955,-27.55,20240503,2920,22.95,20240117,4955,-27.55,20240503,2920,22.95,20240117,1.60,N,126560,500,551 억,,796077,N,N,0,N,00,N
|
|
20241120,090830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3630,-20,5,-0.55,108013040,29620,2.05,3660,3705,3600,4745,2555,3650,3646.63,1.47,-6873,-2685,4130,3890,3760,3520,3390,3825,3455,551,1095,500,2620,5,1,110202945,4000,-213.53,0.54,12,0.03,-17.00,6724.00,4955,20240503,-26.74,2920,20240117,24.32,4955,-26.74,20240503,2920,24.32,20240117,4955,-26.74,20240503,2920,24.32,20240117,1.60,N,126560,500,551 억,,793918,N,N,0,N,00,N
|
|
20241119,160745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3650,-420,5,-10.32,5427088440,1443665,258.22,3940,4000,3630,5290,2850,4070,3759.46,1.48,-283509,-278809,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4022,-214.71,0.54,12,1.31,-17.00,6724.00,4955,20240503,-26.34,2920,20240117,25.00,4955,-26.34,20240503,2920,25.00,20240117,4955,-26.34,20240503,2920,25.00,20240117,1.59,N,126560,500,551 억,,800791,N,N,52,N,00,N
|
|
20241119,150756,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-405,5,-9.95,5074545050,1347128,240.96,3940,4000,3630,5290,2850,4070,3766.94,1.49,-279418,-274629,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4039,-215.59,0.55,12,1.22,-17.00,6724.00,4955,20240503,-26.03,2920,20240117,25.51,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2920,25.51,20240117,1.59,N,126560,500,551 억,,804882,N,N,52,N,00,N
|
|
20241119,140756,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3705,-365,5,-8.97,4562238235,1207783,216.03,3940,4000,3630,5290,2850,4070,3777.37,1.51,-269373,-264475,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4083,-217.94,0.55,12,1.10,-17.00,6724.00,4955,20240503,-25.23,2920,20240117,26.88,4955,-25.23,20240503,2920,26.88,20240117,4955,-25.23,20240503,2920,26.88,20240117,1.59,N,126560,500,551 억,,814927,N,N,52,N,00,N
|
|
20241119,130759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3685,-385,5,-9.46,4190318360,1107186,198.04,3940,4000,3630,5290,2850,4070,3784.66,1.56,-241639,-236623,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4061,-216.76,0.55,12,1.00,-17.00,6724.00,4955,20240503,-25.63,2920,20240117,26.20,4955,-25.63,20240503,2920,26.20,20240117,4955,-25.63,20240503,2920,26.20,20240117,1.59,N,126560,500,551 억,,842661,N,N,52,N,00,N
|
|
20241119,120752,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3735,-335,5,-8.23,3103237015,811623,145.17,3940,4000,3725,5290,2850,4070,3823.50,1.61,-213861,-208114,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4116,-219.71,0.56,12,0.74,-17.00,6724.00,4955,20240503,-24.62,2920,20240117,27.91,4955,-24.62,20240503,2920,27.91,20240117,4955,-24.62,20240503,2920,27.91,20240117,1.59,N,126560,500,551 억,,870439,N,N,52,N,00,N
|
|
20241119,110800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3795,-275,5,-6.76,2462664440,640914,114.64,3940,4000,3760,5290,2850,4070,3842.43,1.68,-177331,-177453,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4182,-223.24,0.56,12,0.58,-17.00,6724.00,4955,20240503,-23.41,2920,20240117,29.97,4955,-23.41,20240503,2920,29.97,20240117,4955,-23.41,20240503,2920,29.97,20240117,1.59,N,126560,500,551 억,,906969,N,N,52,N,00,N
|
|
20241119,100821,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3795,-275,5,-6.76,2259914745,587534,105.09,3940,4000,3760,5290,2850,4070,3846.44,1.73,-149130,-149188,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4182,-223.24,0.56,12,0.53,-17.00,6724.00,4955,20240503,-23.41,2920,20240117,29.97,4955,-23.41,20240503,2920,29.97,20240117,4955,-23.41,20240503,2920,29.97,20240117,1.59,N,126560,500,551 억,,935170,N,N,52,N,00,N
|
|
20241119,090813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3825,-245,5,-6.02,872694025,224344,40.13,3940,4000,3810,5290,2850,4070,3889.98,1.97,-23142,-23646,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4215,-225.00,0.57,12,0.20,-17.00,6724.00,4955,20240503,-22.81,2920,20240117,30.99,4955,-22.81,20240503,2920,30.99,20240117,4955,-22.81,20240503,2920,30.99,20240117,1.59,N,126560,500,551 억,,1061158,N,N,52,N,00,N
|
|
20241118,160749,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,20,2,0.49,1868729610,462868,36.76,4000,4095,3950,5260,2835,4050,4037.07,2.01,58846,91847,4313,4181,4018,3886,3723,4100,3805,551,1210,500,2910,5,1,110202945,4485,-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,-17.86,20240503,2920,39.38,20240117,1.62,N,126560,500,551 억,,1084300,N,N,52,N,00,N
|
|
20241118,150757,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4065,15,2,0.37,1798724500,445654,35.39,4000,4095,3950,5260,2835,4050,4036.07,2.00,57067,89239,4313,4181,4018,3886,3723,4100,3805,551,1210,500,2910,5,1,110202945,4480,-239.12,0.60,12,0.40,-17.00,6724.00,4955,20240503,-17.96,2920,20240117,39.21,4955,-17.96,20240503,2920,39.21,20240117,4955,-17.96,20240503,2920,39.21,20240117,1.62,N,126560,500,551 억,,1082521,N,N,0,N,00,N
|
|
20241118,140759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,20,2,0.49,1682433235,417038,33.12,4000,4095,3950,5260,2835,4050,4034.15,2.01,57496,82384,4313,4181,4018,3886,3723,4100,3805,551,1210,500,2910,5,1,110202945,4485,-239.41,0.61,12,0.38,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.62,N,126560,500,551 억,,1082950,N,N,0,N,00,N
|
|
20241118,130756,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4065,15,2,0.37,1550013575,384502,30.53,4000,4095,3950,5260,2835,4050,4031.10,2.00,55745,73183,4313,4181,4018,3886,3723,4100,3805,551,1210,500,2910,5,1,110202945,4480,-239.12,0.60,12,0.35,-17.00,6724.00,4955,20240503,-17.96,2920,20240117,39.21,4955,-17.96,20240503,2920,39.21,20240117,4955,-17.96,20240503,2920,39.21,20240117,1.62,N,126560,500,551 억,,1081199,N,N,0,N,00,N
|
|
20241118,120758,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4060,10,2,0.25,1413696545,350885,27.86,4000,4095,3950,5260,2835,4050,4028.79,2.03,70197,80428,4313,4181,4018,3886,3723,4100,3805,551,1210,500,2910,5,1,110202945,4474,-238.82,0.60,12,0.32,-17.00,6724.00,4955,20240503,-18.06,2920,20240117,39.04,4955,-18.06,20240503,2920,39.04,20240117,4955,-18.06,20240503,2920,39.04,20240117,1.62,N,126560,500,551 억,,1095651,N,N,0,N,00,N
|
|
20241118,110759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4060,10,2,0.25,1276342245,317063,25.18,4000,4095,3950,5260,2835,4050,4025.32,2.03,69293,71743,4313,4181,4018,3886,3723,4100,3805,551,1210,500,2910,5,1,110202945,4474,-238.82,0.60,12,0.29,-17.00,6724.00,4955,20240503,-18.06,2920,20240117,39.04,4955,-18.06,20240503,2920,39.04,20240117,4955,-18.06,20240503,2920,39.04,20240117,1.62,N,126560,500,551 억,,1094747,N,N,0,N,00,N
|
|
20241118,100750,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4035,-15,5,-0.37,1061543920,264075,20.97,4000,4095,3950,5260,2835,4050,4019.56,2.01,59055,58538,4313,4181,4018,3886,3723,4100,3805,551,1210,500,2910,5,1,110202945,4447,-237.35,0.60,12,0.24,-17.00,6724.00,4955,20240503,-18.57,2920,20240117,38.18,4955,-18.57,20240503,2920,38.18,20240117,4955,-18.57,20240503,2920,38.18,20240117,1.62,N,126560,500,551 억,,1084509,N,N,0,N,00,N
|
|
20241118,090749,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3995,-55,5,-1.36,209866630,52390,4.16,4000,4055,3950,5260,2835,4050,4003.58,1.91,3495,3294,4313,4181,4018,3886,3723,4100,3805,551,1210,500,2910,5,1,110202945,4403,-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,-19.37,20240503,2920,36.82,20240117,1.62,N,126560,500,551 억,,1028949,N,N,0,N,00,N
|
|
20241115,160815,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4050,20,2,0.50,5005909375,1253377,89.19,4075,4150,3855,5230,2825,4030,3993.90,1.90,-100675,-103362,4346,4187,3986,3827,3626,4267,3907,551,1200,500,2900,5,1,110202945,4463,-238.24,0.60,12,1.14,-17.00,6724.00,4955,20240503,-18.26,2920,20240117,38.70,4955,-18.26,20240503,2920,38.70,20240117,4955,-18.26,20240503,2920,38.70,20240117,1.63,N,126560,500,551 억,,1025359,N,N,0,N,00,N
|
|
20241115,150838,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4030,0,3,0.00,4906541100,1228833,87.45,4075,4150,3855,5230,2825,4030,3992.84,1.90,-101529,-103370,4346,4187,3986,3827,3626,4267,3907,551,1200,500,2900,5,1,110202945,4441,-237.06,0.60,12,1.12,-17.00,6724.00,4955,20240503,-18.67,2920,20240117,38.01,4955,-18.67,20240503,2920,38.01,20240117,4955,-18.67,20240503,2920,38.01,20240117,1.63,N,126560,500,551 억,,1024505,N,N,0,N,00,N
|
|
20241115,140829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4015,-15,5,-0.37,2690461410,684523,48.71,4075,4075,3855,5230,2825,4030,3930.38,1.96,-67480,-65910,4346,4187,3986,3827,3626,4267,3907,551,1200,500,2900,5,1,110202945,4425,-236.18,0.60,12,0.62,-17.00,6724.00,4955,20240503,-18.97,2920,20240117,37.50,4955,-18.97,20240503,2920,37.50,20240117,4955,-18.97,20240503,2920,37.50,20240117,1.63,N,126560,500,551 억,,1058554,N,N,0,N,00,N
|
|
20241115,130832,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3970,-60,5,-1.49,2357010875,600995,42.77,4075,4075,3855,5230,2825,4030,3921.80,1.97,-61320,-58941,4346,4187,3986,3827,3626,4267,3907,551,1200,500,2900,5,1,110202945,4375,-233.53,0.59,12,0.55,-17.00,6724.00,4955,20240503,-19.88,2920,20240117,35.96,4955,-19.88,20240503,2920,35.96,20240117,4955,-19.88,20240503,2920,35.96,20240117,1.63,N,126560,500,551 억,,1064714,N,N,0,N,00,N
|
|
20241115,120835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,-125,5,-3.10,2150997415,548580,39.04,4075,4075,3855,5230,2825,4030,3920.97,1.95,-72181,-68825,4346,4187,3986,3827,3626,4267,3907,551,1200,500,2900,5,1,110202945,4303,-229.71,0.58,12,0.50,-17.00,6724.00,4955,20240503,-21.19,2920,20240117,33.73,4955,-21.19,20240503,2920,33.73,20240117,4955,-21.19,20240503,2920,33.73,20240117,1.63,N,126560,500,551 억,,1053853,N,N,0,N,00,N
|
|
20241115,110813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3935,-95,5,-2.36,1972507140,502805,35.78,4075,4075,3855,5230,2825,4030,3922.95,1.96,-65983,-63371,4346,4187,3986,3827,3626,4267,3907,551,1200,500,2900,5,1,110202945,4336,-231.47,0.59,12,0.46,-17.00,6724.00,4955,20240503,-20.59,2920,20240117,34.76,4955,-20.59,20240503,2920,34.76,20240117,4955,-20.59,20240503,2920,34.76,20240117,1.63,N,126560,500,551 억,,1060051,N,N,0,N,00,N
|
|
20241115,100813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3880,-150,5,-3.72,1612273445,410394,29.20,4075,4075,3855,5230,2825,4030,3928.53,1.95,-74243,-73110,4346,4187,3986,3827,3626,4267,3907,551,1200,500,2900,5,1,110202945,4276,-228.24,0.58,12,0.37,-17.00,6724.00,4955,20240503,-21.70,2920,20240117,32.88,4955,-21.70,20240503,2920,32.88,20240117,4955,-21.70,20240503,2920,32.88,20240117,1.63,N,126560,500,551 억,,1051791,N,N,0,N,00,N
|
|
20241115,090746,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3945,-85,5,-2.11,478170495,119342,8.49,4075,4075,3910,5230,2825,4030,4006.67,2.00,-44521,-45469,4346,4187,3986,3827,3626,4267,3907,551,1200,500,2900,5,1,110202945,4348,-232.06,0.59,12,0.11,-17.00,6724.00,4955,20240503,-20.38,2920,20240117,35.10,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2920,35.10,20240117,1.63,N,126560,500,551 억,,1081513,N,N,0,N,00,N
|
|
20241114,160807,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4015,255,2,6.78,5545687100,1376629,651.16,3785,4145,3785,4885,2635,3760,4028.54,2.09,310579,325710,3893,3826,3753,3686,3613,3860,3720,551,1125,500,2700,5,1,110202945,4425,-236.18,0.60,12,1.25,-17.00,6724.00,4955,20240503,-18.97,2920,20240117,37.50,4955,-18.97,20240503,2920,37.50,20240117,4955,-18.97,20240503,2920,37.50,20240117,1.61,N,126560,500,551 억,,1126930,N,N,0,N,00,N
|
|
20241114,150812,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4025,265,2,7.05,5381850950,1335858,631.88,3785,4145,3785,4885,2635,3760,4028.85,2.09,312025,326075,3893,3826,3753,3686,3613,3860,3720,551,1125,500,2700,5,1,110202945,4436,-236.76,0.60,12,1.21,-17.00,6724.00,4955,20240503,-18.77,2920,20240117,37.84,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2920,37.84,20240117,1.61,N,126560,500,551 억,,1128376,N,N,0,N,00,N
|
|
20241114,140807,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4030,270,2,7.18,5029555350,1247649,590.15,3785,4145,3785,4885,2635,3760,4031.32,2.07,302588,316416,3893,3826,3753,3686,3613,3860,3720,551,1125,500,2700,5,1,110202945,4441,-237.06,0.60,12,1.13,-17.00,6724.00,4955,20240503,-18.67,2920,20240117,38.01,4955,-18.67,20240503,2920,38.01,20240117,4955,-18.67,20240503,2920,38.01,20240117,1.61,N,126560,500,551 억,,1118939,N,N,0,N,00,N
|
|
20241114,130807,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4090,330,2,8.78,4712218185,1169121,553.01,3785,4145,3785,4885,2635,3760,4030.67,2.06,293970,308037,3893,3826,3753,3686,3613,3860,3720,551,1125,500,2700,5,1,110202945,4507,-240.59,0.61,12,1.06,-17.00,6724.00,4955,20240503,-17.46,2920,20240117,40.07,4955,-17.46,20240503,2920,40.07,20240117,4955,-17.46,20240503,2920,40.07,20240117,1.61,N,126560,500,551 억,,1110321,N,N,0,N,00,N
|
|
20241114,120806,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4100,340,2,9.04,4438568360,1101999,521.26,3785,4145,3785,4885,2635,3760,4027.85,2.04,284334,297107,3893,3826,3753,3686,3613,3860,3720,551,1125,500,2700,5,1,110202945,4518,-241.18,0.61,12,1.00,-17.00,6724.00,4955,20240503,-17.26,2920,20240117,40.41,4955,-17.26,20240503,2920,40.41,20240117,4955,-17.26,20240503,2920,40.41,20240117,1.61,N,126560,500,551 억,,1100685,N,N,0,N,00,N
|
|
20241114,110806,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4080,320,2,8.51,2659222650,667912,315.93,3785,4085,3785,4885,2635,3760,3981.54,1.88,196421,202348,3893,3826,3753,3686,3613,3860,3720,551,1125,500,2700,5,1,110202945,4496,-240.00,0.61,12,0.61,-17.00,6724.00,4955,20240503,-17.66,2920,20240117,39.73,4955,-17.66,20240503,2920,39.73,20240117,4955,-17.66,20240503,2920,39.73,20240117,1.61,N,126560,500,551 억,,1012772,N,N,0,N,00,N
|
|
20241114,100826,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3830,70,2,1.86,292041535,75899,35.90,3785,3890,3785,4885,2635,3760,3848.28,1.53,11187,11567,3893,3826,3753,3686,3613,3860,3720,551,1125,500,2700,5,1,110202945,4221,-225.29,0.57,12,0.07,-17.00,6724.00,4955,20240503,-22.70,2920,20240117,31.16,4955,-22.70,20240503,2920,31.16,20240117,4955,-22.70,20240503,2920,31.16,20240117,1.61,N,126560,500,551 억,,827538,N,N,0,N,00,N
|
|
20241114,090800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3760,0,3,0.00,0,0,0.00,0,0,0,4885,2635,3760,0.00,1.51,0,0,3893,3826,3753,3686,3613,3860,3720,551,1125,500,2700,5,1,110202945,4144,-221.18,0.56,12,0.00,-17.00,6724.00,4955,20240503,-24.12,2920,20240117,28.77,4955,-24.12,20240503,2920,28.77,20240117,4955,-24.12,20240503,2920,28.77,20240117,1.61,N,126560,500,551 억,,816351,N,N,0,N,00,N
|
|
20241112,160737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3700,-70,5,-1.86,635949840,171113,142.07,3815,3820,3665,4900,2640,3770,3716.56,1.47,-37825,-30003,3850,3810,3785,3745,3720,3797,3732,551,1130,500,2710,5,1,110202945,4078,-217.65,0.55,12,0.16,-17.00,6724.00,4955,20240503,-25.33,2920,20240117,26.71,4955,-25.33,20240503,2920,26.71,20240117,4955,-25.33,20240503,2920,26.71,20240117,1.59,N,126560,500,551 억,,795698,N,N,0,N,00,N
|
|
20241112,150745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3700,-70,5,-1.86,499898860,134236,111.45,3815,3820,3690,4900,2640,3770,3724.03,1.48,-33048,-33048,3850,3810,3785,3745,3720,3797,3732,551,1130,500,2710,5,1,110202945,4078,-217.65,0.55,12,0.12,-17.00,6724.00,4955,20240503,-25.33,2920,20240117,26.71,4955,-25.33,20240503,2920,26.71,20240117,4955,-25.33,20240503,2920,26.71,20240117,1.59,N,126560,500,551 억,,800475,N,N,0,N,00,N
|
|
20241112,140751,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3720,-50,5,-1.33,425117470,114064,94.71,3815,3820,3690,4900,2640,3770,3727.01,1.49,-30620,-30620,3850,3810,3785,3745,3720,3797,3732,551,1130,500,2710,5,1,110202945,4100,-218.82,0.55,12,0.10,-17.00,6724.00,4955,20240503,-24.92,2920,20240117,27.40,4955,-24.92,20240503,2920,27.40,20240117,4955,-24.92,20240503,2920,27.40,20240117,1.59,N,126560,500,551 억,,802903,N,N,0,N,00,N
|
|
20241112,130748,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3720,-50,5,-1.33,388294700,104179,86.50,3815,3820,3690,4900,2640,3770,3727.19,1.49,-27655,-27655,3850,3810,3785,3745,3720,3797,3732,551,1130,500,2710,5,1,110202945,4100,-218.82,0.55,12,0.09,-17.00,6724.00,4955,20240503,-24.92,2920,20240117,27.40,4955,-24.92,20240503,2920,27.40,20240117,4955,-24.92,20240503,2920,27.40,20240117,1.59,N,126560,500,551 억,,805868,N,N,0,N,00,N
|
|
20241112,120746,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3745,-25,5,-0.66,327043175,87751,72.86,3815,3820,3690,4900,2640,3770,3726.95,1.50,-22266,-22266,3850,3810,3785,3745,3720,3797,3732,551,1130,500,2710,5,1,110202945,4127,-220.29,0.56,12,0.08,-17.00,6724.00,4955,20240503,-24.42,2920,20240117,28.25,4955,-24.42,20240503,2920,28.25,20240117,4955,-24.42,20240503,2920,28.25,20240117,1.59,N,126560,500,551 억,,811257,N,N,0,N,00,N
|
|
20241112,110745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3740,-30,5,-0.80,283974885,76248,63.31,3815,3820,3690,4900,2640,3770,3724.36,1.51,-18991,-18991,3850,3810,3785,3745,3720,3797,3732,551,1130,500,2710,5,1,110202945,4122,-220.00,0.56,12,0.07,-17.00,6724.00,4955,20240503,-24.52,2920,20240117,28.08,4955,-24.52,20240503,2920,28.08,20240117,4955,-24.52,20240503,2920,28.08,20240117,1.59,N,126560,500,551 억,,814532,N,N,0,N,00,N
|
|
20241112,100743,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3710,-60,5,-1.59,250088335,67162,55.76,3815,3820,3690,4900,2640,3770,3723.66,1.51,-17789,-17789,3850,3810,3785,3745,3720,3797,3732,551,1130,500,2710,5,1,110202945,4089,-218.24,0.55,12,0.06,-17.00,6724.00,4955,20240503,-25.13,2920,20240117,27.05,4955,-25.13,20240503,2920,27.05,20240117,4955,-25.13,20240503,2920,27.05,20240117,1.59,N,126560,500,551 억,,815734,N,N,0,N,00,N
|
|
20241112,090742,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,10,2,0.27,7385865,1959,1.63,3815,3820,3765,4900,2640,3770,3770.22,1.55,1732,1732,3850,3810,3785,3745,3720,3797,3732,551,1130,500,2710,5,1,110202945,4166,-222.35,0.56,12,0.00,-17.00,6724.00,4955,20240503,-23.71,2920,20240117,29.45,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2920,29.45,20240117,1.59,N,126560,500,551 억,,835255,N,N,0,N,00,N
|
|
20241111,160737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3770,-30,5,-0.79,455366240,120179,63.05,3800,3825,3760,4940,2660,3800,3789.25,1.54,-9853,-9036,3873,3836,3793,3756,3713,3855,3775,551,1140,500,2730,5,1,110202945,4155,-221.76,0.56,12,0.11,-17.00,6724.00,4955,20240503,-23.92,2920,20240117,29.11,4955,-23.92,20240503,2920,29.11,20240117,4955,-23.92,20240503,2920,29.11,20240117,1.60,N,126560,500,551 억,,833523,N,N,28,N,00,N
|
|
20241111,150759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3785,-15,5,-0.39,400654765,105686,55.45,3800,3825,3760,4940,2660,3800,3790.99,1.55,-9050,-9119,3873,3836,3793,3756,3713,3855,3775,551,1140,500,2730,5,1,110202945,4171,-222.65,0.56,12,0.10,-17.00,6724.00,4955,20240503,-23.61,2920,20240117,29.62,4955,-23.61,20240503,2920,29.62,20240117,4955,-23.61,20240503,2920,29.62,20240117,1.60,N,126560,500,551 억,,834326,N,N,28,N,00,N
|
|
20241111,140748,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3785,-15,5,-0.39,367347830,96876,50.82,3800,3825,3760,4940,2660,3800,3791.94,1.55,-8601,-8662,3873,3836,3793,3756,3713,3855,3775,551,1140,500,2730,5,1,110202945,4171,-222.65,0.56,12,0.09,-17.00,6724.00,4955,20240503,-23.61,2920,20240117,29.62,4955,-23.61,20240503,2920,29.62,20240117,4955,-23.61,20240503,2920,29.62,20240117,1.60,N,126560,500,551 억,,834775,N,N,28,N,00,N
|
|
20241111,130746,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3790,-10,5,-0.26,361384465,95297,50.00,3800,3825,3760,4940,2660,3800,3792.19,1.55,-8601,-8653,3873,3836,3793,3756,3713,3855,3775,551,1140,500,2730,5,1,110202945,4177,-222.94,0.56,12,0.09,-17.00,6724.00,4955,20240503,-23.51,2920,20240117,29.79,4955,-23.51,20240503,2920,29.79,20240117,4955,-23.51,20240503,2920,29.79,20240117,1.60,N,126560,500,551 억,,834775,N,N,28,N,00,N
|
|
20241111,120744,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3790,-10,5,-0.26,329160285,86766,45.52,3800,3825,3760,4940,2660,3800,3793.65,1.55,-4378,-4378,3873,3836,3793,3756,3713,3855,3775,551,1140,500,2730,5,1,110202945,4177,-222.94,0.56,12,0.08,-17.00,6724.00,4955,20240503,-23.51,2920,20240117,29.79,4955,-23.51,20240503,2920,29.79,20240117,4955,-23.51,20240503,2920,29.79,20240117,1.60,N,126560,500,551 억,,838998,N,N,28,N,00,N
|
|
20241111,110740,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3795,-5,5,-0.13,287873705,75864,39.80,3800,3825,3760,4940,2660,3800,3794.60,1.56,-946,-946,3873,3836,3793,3756,3713,3855,3775,551,1140,500,2730,5,1,110202945,4182,-223.24,0.56,12,0.07,-17.00,6724.00,4955,20240503,-23.41,2920,20240117,29.97,4955,-23.41,20240503,2920,29.97,20240117,4955,-23.41,20240503,2920,29.97,20240117,1.60,N,126560,500,551 억,,842430,N,N,28,N,00,N
|
|
20241111,100738,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3785,-15,5,-0.39,160114180,42241,22.16,3800,3825,3760,4940,2660,3800,3790.49,1.56,-962,-962,3873,3836,3793,3756,3713,3855,3775,551,1140,500,2730,5,1,110202945,4171,-222.65,0.56,12,0.04,-17.00,6724.00,4955,20240503,-23.61,2920,20240117,29.62,4955,-23.61,20240503,2920,29.62,20240117,4955,-23.61,20240503,2920,29.62,20240117,1.60,N,126560,500,551 억,,842414,N,N,28,N,00,N
|
|
20241111,090735,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,0,3,0.00,43366890,11411,5.99,3800,3825,3785,4940,2660,3800,3800.45,1.57,6081,5614,3873,3836,3793,3756,3713,3855,3775,551,1140,500,2730,5,1,110202945,4188,-223.53,0.57,12,0.01,-17.00,6724.00,4955,20240503,-23.31,2920,20240117,30.14,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2920,30.14,20240117,1.60,N,126560,500,551 억,,849457,N,N,28,N,00,N
|
|
20241108,160732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,10,2,0.26,709453170,188027,93.71,3765,3830,3750,4925,2655,3790,3773.15,1.56,6127,4033,3940,3865,3795,3720,3650,3830,3685,551,1135,500,2720,5,1,110202945,4188,-223.53,0.57,12,0.17,-17.00,6724.00,4955,20240503,-23.31,2920,20240117,30.14,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2920,30.14,20240117,1.62,N,126560,500,551 억,,843376,N,N,28,N,00,N
|
|
20241108,150738,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3770,-20,5,-0.53,654374415,173457,86.45,3765,3830,3750,4925,2655,3790,3772.55,1.56,5319,3438,3940,3865,3795,3720,3650,3830,3685,551,1135,500,2720,5,1,110202945,4155,-221.76,0.56,12,0.16,-17.00,6724.00,4955,20240503,-23.92,2920,20240117,29.11,4955,-23.92,20240503,2920,29.11,20240117,4955,-23.92,20240503,2920,29.11,20240117,1.62,N,126560,500,551 억,,842568,N,N,28,N,00,N
|
|
20241108,140735,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3755,-35,5,-0.92,542290825,143726,71.63,3765,3830,3750,4925,2655,3790,3773.09,1.54,-3817,-5508,3940,3865,3795,3720,3650,3830,3685,551,1135,500,2720,5,1,110202945,4138,-220.88,0.56,12,0.13,-17.00,6724.00,4955,20240503,-24.22,2920,20240117,28.60,4955,-24.22,20240503,2920,28.60,20240117,4955,-24.22,20240503,2920,28.60,20240117,1.62,N,126560,500,551 억,,833432,N,N,28,N,00,N
|
|
20241108,130739,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3755,-35,5,-0.92,412380305,109169,54.41,3765,3830,3755,4925,2655,3790,3777.45,1.55,-2255,-3485,3940,3865,3795,3720,3650,3830,3685,551,1135,500,2720,5,1,110202945,4138,-220.88,0.56,12,0.10,-17.00,6724.00,4955,20240503,-24.22,2920,20240117,28.60,4955,-24.22,20240503,2920,28.60,20240117,4955,-24.22,20240503,2920,28.60,20240117,1.62,N,126560,500,551 억,,834994,N,N,28,N,00,N
|
|
20241108,120738,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3755,-35,5,-0.92,372370750,98530,49.11,3765,3830,3755,4925,2655,3790,3779.26,1.55,323,-327,3940,3865,3795,3720,3650,3830,3685,551,1135,500,2720,5,1,110202945,4138,-220.88,0.56,12,0.09,-17.00,6724.00,4955,20240503,-24.22,2920,20240117,28.60,4955,-24.22,20240503,2920,28.60,20240117,4955,-24.22,20240503,2920,28.60,20240117,1.62,N,126560,500,551 억,,837572,N,N,28,N,00,N
|
|
20241108,110735,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3775,-15,5,-0.40,254541625,67231,33.51,3765,3830,3760,4925,2655,3790,3786.08,1.56,2712,2682,3940,3865,3795,3720,3650,3830,3685,551,1135,500,2720,5,1,110202945,4160,-222.06,0.56,12,0.06,-17.00,6724.00,4955,20240503,-23.81,2920,20240117,29.28,4955,-23.81,20240503,2920,29.28,20240117,4955,-23.81,20240503,2920,29.28,20240117,1.62,N,126560,500,551 억,,839961,N,N,28,N,00,N
|
|
20241108,100747,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3805,15,2,0.40,165035135,43606,21.73,3765,3830,3760,4925,2655,3790,3784.69,1.56,5650,5702,3940,3865,3795,3720,3650,3830,3685,551,1135,500,2720,5,1,110202945,4193,-223.82,0.57,12,0.04,-17.00,6724.00,4955,20240503,-23.21,2920,20240117,30.31,4955,-23.21,20240503,2920,30.31,20240117,4955,-23.21,20240503,2920,30.31,20240117,1.62,N,126560,500,551 억,,842899,N,N,28,N,00,N
|
|
20241108,090730,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3760,-30,5,-0.79,55038620,14564,7.26,3765,3790,3760,4925,2655,3790,3779.09,1.56,3372,3295,3940,3865,3795,3720,3650,3830,3685,551,1135,500,2720,5,1,110202945,4144,-221.18,0.56,12,0.01,-17.00,6724.00,4955,20240503,-24.12,2920,20240117,28.77,4955,-24.12,20240503,2920,28.77,20240117,4955,-24.12,20240503,2920,28.77,20240117,1.62,N,126560,500,551 억,,840621,N,N,28,N,00,N
|
|
20241107,160732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3790,-45,5,-1.17,744357625,197472,55.46,3870,3870,3725,4985,2685,3835,3769.43,1.55,7756,7938,3971,3902,3851,3782,3731,3877,3757,551,1150,500,2760,5,1,110202945,4177,-222.94,0.56,12,0.18,-17.00,6724.00,4955,20240503,-23.51,2920,20240117,29.79,4955,-23.51,20240503,2920,29.79,20240117,4955,-23.51,20240503,2920,29.79,20240117,1.55,N,126560,500,551 억,,837249,N,N,28,N,00,N
|
|
20241107,150736,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3765,-70,5,-1.83,702017370,186278,52.32,3870,3870,3725,4985,2685,3835,3768.65,1.56,10503,10896,3971,3902,3851,3782,3731,3877,3757,551,1150,500,2760,5,1,110202945,4149,-221.47,0.56,12,0.17,-17.00,6724.00,4955,20240503,-24.02,2920,20240117,28.94,4955,-24.02,20240503,2920,28.94,20240117,4955,-24.02,20240503,2920,28.94,20240117,1.55,N,126560,500,551 억,,839996,N,N,36,N,00,N
|
|
20241107,140737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,-55,5,-1.43,663903375,176166,49.48,3870,3870,3725,4985,2685,3835,3768.62,1.56,10537,10925,3971,3902,3851,3782,3731,3877,3757,551,1150,500,2760,5,1,110202945,4166,-222.35,0.56,12,0.16,-17.00,6724.00,4955,20240503,-23.71,2920,20240117,29.45,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2920,29.45,20240117,1.55,N,126560,500,551 억,,840030,N,N,36,N,00,N
|
|
20241107,130739,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,-35,5,-0.91,612428875,162546,45.66,3870,3870,3725,4985,2685,3835,3767.73,1.55,9709,10010,3971,3902,3851,3782,3731,3877,3757,551,1150,500,2760,5,1,110202945,4188,-223.53,0.57,12,0.15,-17.00,6724.00,4955,20240503,-23.31,2920,20240117,30.14,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2920,30.14,20240117,1.55,N,126560,500,551 억,,839202,N,N,36,N,00,N
|
|
20241107,120735,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3785,-50,5,-1.30,587493810,155971,43.81,3870,3870,3725,4985,2685,3835,3766.69,1.55,9444,8440,3971,3902,3851,3782,3731,3877,3757,551,1150,500,2760,5,1,110202945,4171,-222.65,0.56,12,0.14,-17.00,6724.00,4955,20240503,-23.61,2920,20240117,29.62,4955,-23.61,20240503,2920,29.62,20240117,4955,-23.61,20240503,2920,29.62,20240117,1.55,N,126560,500,551 억,,838937,N,N,36,N,00,N
|
|
20241107,110733,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3770,-65,5,-1.69,566103170,150306,42.22,3870,3870,3725,4985,2685,3835,3766.34,1.55,8830,8517,3971,3902,3851,3782,3731,3877,3757,551,1150,500,2760,5,1,110202945,4155,-221.76,0.56,12,0.14,-17.00,6724.00,4955,20240503,-23.92,2920,20240117,29.11,4955,-23.92,20240503,2920,29.11,20240117,4955,-23.92,20240503,2920,29.11,20240117,1.55,N,126560,500,551 억,,838323,N,N,36,N,00,N
|
|
20241107,100733,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3780,-55,5,-1.43,506974680,134664,37.82,3870,3870,3725,4985,2685,3835,3764.74,1.56,10913,10567,3971,3902,3851,3782,3731,3877,3757,551,1150,500,2760,5,1,110202945,4166,-222.35,0.56,12,0.12,-17.00,6724.00,4955,20240503,-23.71,2920,20240117,29.45,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2920,29.45,20240117,1.55,N,126560,500,551 억,,840406,N,N,36,N,00,N
|
|
20241107,090732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3810,-25,5,-0.65,23419635,6129,1.72,3870,3870,3795,4985,2685,3835,3821.12,1.53,-3963,-3963,3971,3902,3851,3782,3731,3877,3757,551,1150,500,2760,5,1,110202945,4199,-224.12,0.57,12,0.01,-17.00,6724.00,4955,20240503,-23.11,2920,20240117,30.48,4955,-23.11,20240503,2920,30.48,20240117,4955,-23.11,20240503,2920,30.48,20240117,1.55,N,126560,500,551 억,,825530,N,N,36,N,00,N
|
|
20241106,160739,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,-30,5,-0.78,1368204345,356027,22.15,3870,3920,3800,5020,2710,3865,3842.98,1.54,-108,633,4468,4166,3998,3696,3528,4082,3612,551,1155,500,2780,5,1,110202945,4226,-225.59,0.57,12,0.32,-17.00,6724.00,4955,20240503,-22.60,2920,20240117,31.34,4955,-22.60,20240503,2920,31.34,20240117,4955,-22.60,20240503,2920,31.34,20240117,1.55,N,126560,500,551 억,,829493,N,N,36,N,00,N
|
|
20241106,150801,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3810,-55,5,-1.42,1329699130,345970,21.52,3870,3920,3800,5020,2710,3865,3843.39,1.54,1771,1844,4468,4166,3998,3696,3528,4082,3612,551,1155,500,2780,5,1,110202945,4199,-224.12,0.57,12,0.31,-17.00,6724.00,4955,20240503,-23.11,2920,20240117,30.48,4955,-23.11,20240503,2920,30.48,20240117,4955,-23.11,20240503,2920,30.48,20240117,1.55,N,126560,500,551 억,,831372,N,N,10,N,00,N
|
|
20241106,140754,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3810,-55,5,-1.42,1219667140,317056,19.72,3870,3920,3800,5020,2710,3865,3846.85,1.54,637,710,4468,4166,3998,3696,3528,4082,3612,551,1155,500,2780,5,1,110202945,4199,-224.12,0.57,12,0.29,-17.00,6724.00,4955,20240503,-23.11,2920,20240117,30.48,4955,-23.11,20240503,2920,30.48,20240117,4955,-23.11,20240503,2920,30.48,20240117,1.55,N,126560,500,551 억,,830238,N,N,10,N,00,N
|
|
20241106,130804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3810,-55,5,-1.42,1141895860,296624,18.45,3870,3920,3800,5020,2710,3865,3849.64,1.54,1159,1232,4468,4166,3998,3696,3528,4082,3612,551,1155,500,2780,5,1,110202945,4199,-224.12,0.57,12,0.27,-17.00,6724.00,4955,20240503,-23.11,2920,20240117,30.48,4955,-23.11,20240503,2920,30.48,20240117,4955,-23.11,20240503,2920,30.48,20240117,1.55,N,126560,500,551 억,,830760,N,N,10,N,00,N
|
|
20241106,120737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,-20,5,-0.52,968802665,251316,15.63,3870,3920,3800,5020,2710,3865,3854.92,1.55,6149,6222,4468,4166,3998,3696,3528,4082,3612,551,1155,500,2780,5,1,110202945,4237,-226.18,0.57,12,0.23,-17.00,6724.00,4955,20240503,-22.40,2920,20240117,31.68,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2920,31.68,20240117,1.55,N,126560,500,551 억,,835750,N,N,10,N,00,N
|
|
20241106,110741,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,-20,5,-0.52,906026265,234967,14.62,3870,3920,3800,5020,2710,3865,3855.97,1.55,9413,9486,4468,4166,3998,3696,3528,4082,3612,551,1155,500,2780,5,1,110202945,4237,-226.18,0.57,12,0.21,-17.00,6724.00,4955,20240503,-22.40,2920,20240117,31.68,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2920,31.68,20240117,1.55,N,126560,500,551 억,,839014,N,N,10,N,00,N
|
|
20241106,100747,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,-20,5,-0.52,664524275,171842,10.69,3870,3920,3830,5020,2710,3865,3867.07,1.57,17258,17331,4468,4166,3998,3696,3528,4082,3612,551,1155,500,2780,5,1,110202945,4237,-226.18,0.57,12,0.16,-17.00,6724.00,4955,20240503,-22.40,2920,20240117,31.68,4955,-22.40,20240503,2920,31.68,20240117,4955,-22.40,20240503,2920,31.68,20240117,1.55,N,126560,500,551 억,,846859,N,N,10,N,00,N
|
|
20241106,090740,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3890,25,2,0.65,82569865,21321,1.33,3870,3920,3860,5020,2710,3865,3872.70,1.56,11856,12388,4468,4166,3998,3696,3528,4082,3612,551,1155,500,2780,5,1,110202945,4287,-228.82,0.58,12,0.02,-17.00,6724.00,4955,20240503,-21.49,2920,20240117,33.22,4955,-21.49,20240503,2920,33.22,20240117,4955,-21.49,20240503,2920,33.22,20240117,1.55,N,126560,500,551 억,,841457,N,N,10,N,00,N
|
|
20241105,160718,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3865,-30,5,-0.77,6417254765,1604296,1278.02,3915,4300,3830,5060,2730,3895,4000.08,1.54,-104982,-106186,3951,3922,3896,3867,3841,3910,3855,551,1165,500,2800,5,1,110202945,4259,-227.35,0.57,12,1.46,-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,,829601,N,N,10,N,00,N
|
|
20241105,150733,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,-25,5,-0.64,6229929265,1555760,1239.35,3915,4300,3830,5060,2730,3895,4004.43,1.52,-111692,-112823,3951,3922,3896,3867,3841,3910,3855,551,1165,500,2800,5,1,110202945,4265,-227.65,0.58,12,1.41,-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,,822891,N,N,7,N,00,N
|
|
20241105,140729,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-20,5,-0.51,5983806915,1492074,1188.62,3915,4300,3830,5060,2730,3895,4010.40,1.52,-112763,-113875,3951,3922,3896,3867,3841,3910,3855,551,1165,500,2800,5,1,110202945,4270,-227.94,0.58,12,1.35,-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,,821820,N,N,7,N,00,N
|
|
20241105,130733,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,30,2,0.77,5730144310,1427008,1136.79,3915,4300,3830,5060,2730,3895,4015.50,1.51,-118367,-116383,3951,3922,3896,3867,3841,3910,3855,551,1165,500,2800,5,1,110202945,4325,-230.88,0.58,12,1.29,-17.00,6724.00,4955,20240503,-20.79,2920,20240117,34.42,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.56,N,126560,500,551 억,,816216,N,N,7,N,00,N
|
|
20241105,120728,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3865,-30,5,-0.77,5186871860,1287600,1025.73,3915,4300,3830,5060,2730,3895,4028.33,1.52,-113032,-110480,3951,3922,3896,3867,3841,3910,3855,551,1165,500,2800,5,1,110202945,4259,-227.35,0.57,12,1.17,-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,,821551,N,N,7,N,00,N
|
|
20241105,110717,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3840,-55,5,-1.41,414371250,107352,85.52,3915,3915,3830,5060,2730,3895,3859.93,1.73,1410,2424,3951,3922,3896,3867,3841,3910,3855,551,1165,500,2800,5,1,110202945,4232,-225.88,0.57,12,0.10,-17.00,6724.00,4955,20240503,-22.50,2920,20240117,31.51,4955,-22.50,20240503,2920,31.51,20240117,4955,-22.50,20240503,2920,31.51,20240117,1.56,N,126560,500,551 억,,935993,N,N,7,N,00,N
|
|
20241105,100726,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-20,5,-0.51,146534005,37854,30.16,3915,3915,3835,5060,2730,3895,3871.03,1.72,-3319,-3335,3951,3922,3896,3867,3841,3910,3855,551,1165,500,2800,5,1,110202945,4270,-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,,931264,N,N,7,N,00,N
|
|
20241105,090722,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,10,2,0.26,31204550,7976,6.35,3915,3915,3880,5060,2730,3895,3912.31,1.73,-1709,-2010,3951,3922,3896,3867,3841,3910,3855,551,1165,500,2800,5,1,110202945,4303,-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,-21.19,20240503,2920,33.73,20240117,1.56,N,126560,500,551 억,,932874,N,N,7,N,00,N
|
|
20241104,160719,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3895,-15,5,-0.38,486623655,125010,162.97,3925,3925,3870,5080,2740,3910,3892.68,1.73,-8310,-7702,3973,3941,3903,3871,3833,3922,3852,551,1170,500,2810,5,1,110202945,4292,-229.12,0.58,12,0.11,-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,,934583,N,N,7,N,00,N
|
|
20241104,150731,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3885,-25,5,-0.64,459582760,118057,153.90,3925,3925,3870,5080,2740,3910,3892.89,1.73,-7308,-6865,3973,3941,3903,3871,3833,3922,3852,551,1170,500,2810,5,1,110202945,4281,-228.53,0.58,12,0.11,-17.00,6724.00,4955,20240503,-21.59,2920,20240117,33.05,4955,-21.59,20240503,2920,33.05,20240117,4955,-21.59,20240503,2920,33.05,20240117,1.57,N,126560,500,551 억,,935585,N,N,4,N,00,N
|
|
20241104,140721,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,-5,5,-0.13,383150160,98402,128.28,3925,3925,3870,5080,2740,3910,3893.72,1.73,-6848,-6453,3973,3941,3903,3871,3833,3922,3852,551,1170,500,2810,5,1,110202945,4303,-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,,936045,N,N,4,N,00,N
|
|
20241104,130708,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,-10,5,-0.26,342052610,87847,114.52,3925,3925,3870,5080,2740,3910,3893.73,1.74,-1948,-1606,3973,3941,3903,3871,3833,3922,3852,551,1170,500,2810,5,1,110202945,4298,-229.41,0.58,12,0.08,-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,,940945,N,N,4,N,00,N
|
|
20241104,120709,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,-10,5,-0.26,293733370,75468,98.38,3925,3925,3870,5080,2740,3910,3892.16,1.74,-2029,692,3973,3941,3903,3871,3833,3922,3852,551,1170,500,2810,5,1,110202945,4298,-229.41,0.58,12,0.07,-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,,940864,N,N,4,N,00,N
|
|
20241104,110705,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,-5,5,-0.13,180783415,46382,60.46,3925,3925,3890,5080,2740,3910,3897.71,1.74,-3216,-3057,3973,3941,3903,3871,3833,3922,3852,551,1170,500,2810,5,1,110202945,4303,-229.71,0.58,12,0.04,-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,,939677,N,N,4,N,00,N
|
|
20241104,100658,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3900,-10,5,-0.26,101437135,26041,33.95,3925,3925,3890,5080,2740,3910,3895.29,1.75,1075,1135,3973,3941,3903,3871,3833,3922,3852,551,1170,500,2810,5,1,110202945,4298,-229.41,0.58,12,0.02,-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,,943968,N,N,4,N,00,N
|
|
20241104,090707,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,10,2,0.26,1373135,350,0.46,3925,3925,3910,5080,2740,3910,3923.24,1.75,-3,1,3973,3941,3903,3871,3833,3922,3852,551,1170,500,2810,5,1,110202945,4320,-230.59,0.58,12,0.00,-17.00,6724.00,4955,20240503,-20.89,2920,20240117,34.25,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2920,34.25,20240117,1.57,N,126560,500,551 억,,942890,N,N,4,N,00,N
|
|
20241101,160643,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,-10,5,-0.26,297951185,76542,199.13,3935,3935,3865,5090,2745,3920,3892.62,1.75,-17586,-17513,3986,3952,3906,3872,3826,3970,3890,551,1170,500,2820,5,1,110202945,4309,-230.00,0.58,12,0.07,-17.00,6724.00,4955,20240503,-21.09,2920,20240117,33.90,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.58,N,126560,500,551 억,,942893,N,N,4,N,00,N
|
|
20241101,150658,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,-10,5,-0.26,287238500,73801,192.00,3935,3935,3865,5090,2745,3920,3892.07,1.75,-17081,-17008,3986,3952,3906,3872,3826,3970,3890,551,1170,500,2820,5,1,110202945,4309,-230.00,0.58,12,0.07,-17.00,6724.00,4955,20240503,-21.09,2920,20240117,33.90,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.58,N,126560,500,551 억,,943398,N,N,10,N,00,N
|
|
20241101,140639,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3880,-40,5,-1.02,251568705,64649,168.19,3935,3935,3865,5090,2745,3920,3891.30,1.75,-12789,-12716,3986,3952,3906,3872,3826,3970,3890,551,1170,500,2820,5,1,110202945,4276,-228.24,0.58,12,0.06,-17.00,6724.00,4955,20240503,-21.70,2920,20240117,32.88,4955,-21.70,20240503,2920,32.88,20240117,4955,-21.70,20240503,2920,32.88,20240117,1.58,N,126560,500,551 억,,947690,N,N,10,N,00,N
|
|
20241101,130800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-45,5,-1.15,209289930,53766,139.88,3935,3935,3865,5090,2745,3920,3892.61,1.76,-10130,-9749,3986,3952,3906,3872,3826,3970,3890,551,1170,500,2820,5,1,110202945,4270,-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,-21.80,20240503,2920,32.71,20240117,1.58,N,126560,500,551 억,,950349,N,N,10,N,00,N
|
|
20241101,120800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,-15,5,-0.38,94974305,24324,63.28,3935,3935,3890,5090,2745,3920,3904.55,1.76,-8285,-7977,3986,3952,3906,3872,3826,3970,3890,551,1170,500,2820,5,1,110202945,4303,-229.71,0.58,12,0.02,-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,,952194,N,N,10,N,00,N
|
|
20241101,110757,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3915,-5,5,-0.13,77148665,19755,51.39,3935,3935,3890,5090,2745,3920,3905.27,1.76,-8561,-8253,3986,3952,3906,3872,3826,3970,3890,551,1170,500,2820,5,1,110202945,4314,-230.29,0.58,12,0.02,-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,,951918,N,N,10,N,00,N
|
|
20241101,100759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,-15,5,-0.38,48521740,12426,32.33,3935,3935,3890,5090,2745,3920,3904.86,1.77,-6798,-6490,3986,3952,3906,3872,3826,3970,3890,551,1170,500,2820,5,1,110202945,4303,-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,,953681,N,N,10,N,00,N
|
|
20241101,090756,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,5,2,0.13,5222790,1340,3.49,3935,3935,3890,5090,2745,3920,3897.60,1.78,-1270,-1270,3986,3952,3906,3872,3826,3970,3890,551,1170,500,2820,5,1,110202945,4325,-230.88,0.58,12,0.00,-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,,959209,N,N,10,N,00,N
|