170 lines
71 KiB
CSV
170 lines
71 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
|
|
20241231,160858,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,0,3,0.00,435584320,115328,13.38,3760,3810,3745,4920,2650,3785,3776.57,1.81,-27615,-27329,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4171,-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,-23.61,20240503,2920,29.62,20240117,1.26,N,126560,500,551 억,,977064,N,N,3,N,00,N
|
|
20241231,150848,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,0,3,0.00,435584320,115328,13.38,3760,3810,3745,4920,2650,3785,3776.57,1.81,-27615,-27329,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4171,-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,-23.61,20240503,2920,29.62,20240117,1.26,N,126560,500,551 억,,977064,N,N,3,N,00,N
|
|
20241231,140855,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,0,3,0.00,435584320,115328,13.38,3760,3810,3745,4920,2650,3785,3776.57,1.81,-27615,-27329,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4171,-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,-23.61,20240503,2920,29.62,20240117,1.26,N,126560,500,551 억,,977064,N,N,3,N,00,N
|
|
20241231,130857,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,0,3,0.00,435584320,115328,13.38,3760,3810,3745,4920,2650,3785,3776.57,1.81,-27615,-27329,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4171,-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,-23.61,20240503,2920,29.62,20240117,1.26,N,126560,500,551 억,,977064,N,N,3,N,00,N
|
|
20241231,120856,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,0,3,0.00,435584320,115328,13.38,3760,3810,3745,4920,2650,3785,3776.57,1.81,-27615,-27329,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4171,-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,-23.61,20240503,2920,29.62,20240117,1.26,N,126560,500,551 억,,977064,N,N,3,N,00,N
|
|
20241231,110855,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,0,3,0.00,435584320,115328,13.38,3760,3810,3745,4920,2650,3785,3776.57,1.81,-27615,-27329,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4171,-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,-23.61,20240503,2920,29.62,20240117,1.26,N,126560,500,551 억,,977064,N,N,3,N,00,N
|
|
20241231,100849,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,0,3,0.00,435584320,115328,13.38,3760,3810,3745,4920,2650,3785,3776.57,1.81,-27615,-27329,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4171,-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,-23.61,20240503,2920,29.62,20240117,1.26,N,126560,500,551 억,,977064,N,N,3,N,00,N
|
|
20241231,090858,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,0,3,0.00,435584320,115328,13.38,3760,3810,3745,4920,2650,3785,3776.57,1.81,-27615,-27329,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4171,-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,-23.61,20240503,2920,29.62,20240117,1.26,N,126560,500,551 억,,977064,N,N,3,N,00,N
|
|
20241230,160852,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,0,3,0.00,422413830,111851,12.98,3760,3810,3745,4920,2650,3785,3776.57,1.81,-27854,-27329,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4171,-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,-23.61,20240503,2920,29.62,20240117,1.26,N,126560,500,551 억,,976825,N,N,3,N,00,N
|
|
20241230,150854,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3790,5,2,0.13,398172670,105448,12.23,3760,3810,3745,4920,2650,3785,3776.01,1.81,-26896,-26648,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4177,-222.94,0.56,12,0.10,-17.00,6724.00,4955,20240503,-23.51,2920,20240117,29.79,4955,-23.51,20240503,2920,29.79,20240117,4955,-23.51,20240503,2920,29.79,20240117,1.26,N,126560,500,551 억,,977783,N,N,3,N,00,N
|
|
20241230,140854,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3780,-5,5,-0.13,320344555,84906,9.85,3760,3810,3745,4920,2650,3785,3772.93,1.82,-24227,-23872,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4166,-222.35,0.56,12,0.08,-17.00,6724.00,4955,20240503,-23.71,2920,20240117,29.45,4955,-23.71,20240503,2920,29.45,20240117,4955,-23.71,20240503,2920,29.45,20240117,1.26,N,126560,500,551 억,,980452,N,N,3,N,00,N
|
|
20241230,130855,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3750,-35,5,-0.92,283229575,75036,8.70,3760,3810,3745,4920,2650,3785,3774.58,1.83,-18408,-18054,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4133,-220.59,0.56,12,0.07,-17.00,6724.00,4955,20240503,-24.32,2920,20240117,28.42,4955,-24.32,20240503,2920,28.42,20240117,4955,-24.32,20240503,2920,28.42,20240117,1.26,N,126560,500,551 억,,986271,N,N,3,N,00,N
|
|
20241230,120851,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3765,-20,5,-0.53,247204405,65435,7.59,3760,3810,3745,4920,2650,3785,3777.86,1.83,-16182,-15907,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4149,-221.47,0.56,12,0.06,-17.00,6724.00,4955,20240503,-24.02,2920,20240117,28.94,4955,-24.02,20240503,2920,28.94,20240117,4955,-24.02,20240503,2920,28.94,20240117,1.26,N,126560,500,551 억,,988497,N,N,3,N,00,N
|
|
20241230,110854,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3770,-15,5,-0.40,169811100,44855,5.20,3760,3810,3745,4920,2650,3785,3785.78,1.84,-10496,-10316,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4155,-221.76,0.56,12,0.04,-17.00,6724.00,4955,20240503,-23.92,2920,20240117,29.11,4955,-23.92,20240503,2920,29.11,20240117,4955,-23.92,20240503,2920,29.11,20240117,1.26,N,126560,500,551 억,,994183,N,N,3,N,00,N
|
|
20241230,100853,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,0,3,0.00,140779175,37171,4.31,3760,3810,3745,4920,2650,3785,3787.34,1.85,-7462,-7376,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4171,-222.65,0.56,12,0.03,-17.00,6724.00,4955,20240503,-23.61,2920,20240117,29.62,4955,-23.61,20240503,2920,29.62,20240117,4955,-23.61,20240503,2920,29.62,20240117,1.26,N,126560,500,551 억,,997217,N,N,3,N,00,N
|
|
20241230,090855,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3805,20,2,0.53,13911155,3682,0.43,3760,3810,3745,4920,2650,3785,3778.15,1.86,-634,-641,4115,3950,3825,3660,3535,3887,3597,551,1135,500,2720,5,1,110202945,4193,-223.82,0.57,12,0.00,-17.00,6724.00,4955,20240503,-23.21,2920,20240117,30.31,4955,-23.21,20240503,2920,30.31,20240117,4955,-23.21,20240503,2920,30.31,20240117,1.26,N,126560,500,551 억,,1004045,N,N,3,N,00,N
|
|
20241227,160850,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3785,-220,5,-5.49,3268515095,861538,461.96,3985,3990,3700,5200,2805,4005,3793.83,1.86,-28589,-30282,4125,4065,4030,3970,3935,4047,3952,551,1195,500,2880,5,1,110202945,4171,-222.65,0.56,12,0.78,-17.00,6724.00,4955,20240503,-23.61,2920,20240117,29.62,4955,-23.61,20240503,2920,29.62,20240117,4955,-23.61,20240503,2920,29.62,20240117,1.26,N,126560,500,551 억,,1004679,N,N,3,N,00,N
|
|
20241227,150850,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,-205,5,-5.12,3197011410,842658,451.84,3985,3990,3700,5200,2805,4005,3793.96,1.87,-22153,-23846,4125,4065,4030,3970,3935,4047,3952,551,1195,500,2880,5,1,110202945,4188,-223.53,0.57,12,0.76,-17.00,6724.00,4955,20240503,-23.31,2920,20240117,30.14,4955,-23.31,20240503,2920,30.14,20240117,4955,-23.31,20240503,2920,30.14,20240117,1.26,N,126560,500,551 억,,1011115,N,N,7,N,00,N
|
|
20241227,140851,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3770,-235,5,-5.87,3079859215,811765,435.27,3985,3990,3700,5200,2805,4005,3794.03,1.91,-3586,-5351,4125,4065,4030,3970,3935,4047,3952,551,1195,500,2880,5,1,110202945,4155,-221.76,0.56,12,0.74,-17.00,6724.00,4955,20240503,-23.92,2920,20240117,29.11,4955,-23.92,20240503,2920,29.11,20240117,4955,-23.92,20240503,2920,29.11,20240117,1.26,N,126560,500,551 억,,1029682,N,N,7,N,00,N
|
|
20241227,130850,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3735,-270,5,-6.74,2983952365,786216,421.57,3985,3990,3700,5200,2805,4005,3795.33,1.92,6149,4384,4125,4065,4030,3970,3935,4047,3952,551,1195,500,2880,5,1,110202945,4116,-219.71,0.56,12,0.71,-17.00,6724.00,4955,20240503,-24.62,2920,20240117,27.91,4955,-24.62,20240503,2920,27.91,20240117,4955,-24.62,20240503,2920,27.91,20240117,1.26,N,126560,500,551 억,,1039417,N,N,7,N,00,N
|
|
20241227,120852,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3745,-260,5,-6.49,2604633330,684364,366.96,3985,3990,3705,5200,2805,4005,3805.92,1.96,22696,21307,4125,4065,4030,3970,3935,4047,3952,551,1195,500,2880,5,1,110202945,4127,-220.29,0.56,12,0.62,-17.00,6724.00,4955,20240503,-24.42,2920,20240117,28.25,4955,-24.42,20240503,2920,28.25,20240117,4955,-24.42,20240503,2920,28.25,20240117,1.26,N,126560,500,551 억,,1055964,N,N,7,N,00,N
|
|
20241227,110849,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3765,-240,5,-5.99,2195149930,574779,308.20,3985,3990,3745,5200,2805,4005,3819.12,1.96,23459,22508,4125,4065,4030,3970,3935,4047,3952,551,1195,500,2880,5,1,110202945,4149,-221.47,0.56,12,0.52,-17.00,6724.00,4955,20240503,-24.02,2920,20240117,28.94,4955,-24.02,20240503,2920,28.94,20240117,4955,-24.02,20240503,2920,28.94,20240117,1.26,N,126560,500,551 억,,1056727,N,N,7,N,00,N
|
|
20241227,100848,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3825,-180,5,-4.49,1556395020,406311,217.87,3985,3990,3775,5200,2805,4005,3830.55,2.01,52992,52037,4125,4065,4030,3970,3935,4047,3952,551,1195,500,2880,5,1,110202945,4215,-225.00,0.57,12,0.37,-17.00,6724.00,4955,20240503,-22.81,2920,20240117,30.99,4955,-22.81,20240503,2920,30.99,20240117,4955,-22.81,20240503,2920,30.99,20240117,1.26,N,126560,500,551 억,,1086260,N,N,7,N,00,N
|
|
20241227,090852,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3875,-130,5,-3.25,160448865,40881,21.92,3985,3990,3875,5200,2805,4005,3924.78,1.89,-12141,-12216,4125,4065,4030,3970,3935,4047,3952,551,1195,500,2880,5,1,110202945,4270,-227.94,0.58,12,0.04,-17.00,6724.00,4955,20240503,-21.80,2920,20240117,32.71,4955,-21.80,20240503,2920,32.71,20240117,4955,-21.80,20240503,2920,32.71,20240117,1.26,N,126560,500,551 억,,1021127,N,N,7,N,00,N
|
|
20241226,160845,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,-95,5,-2.32,750791560,186425,94.12,4070,4090,3995,5330,2870,4100,4027.29,1.91,-80813,-80196,4256,4177,4111,4032,3966,4145,4000,551,1230,500,2950,5,1,110202945,4414,-235.59,0.60,12,0.17,-17.00,6724.00,4955,20240503,-19.17,2920,20240117,37.16,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2920,37.16,20240117,1.29,N,126560,500,551 억,,1033268,N,N,7,N,00,N
|
|
20241226,150841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,-95,5,-2.32,623153435,154535,78.02,4070,4090,4000,5330,2870,4100,4032.42,1.92,-76067,-75553,4256,4177,4111,4032,3966,4145,4000,551,1230,500,2950,5,1,110202945,4414,-235.59,0.60,12,0.14,-17.00,6724.00,4955,20240503,-19.17,2920,20240117,37.16,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2920,37.16,20240117,1.29,N,126560,500,551 억,,1038014,N,N,3,N,00,N
|
|
20241226,140842,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4025,-75,5,-1.83,429061095,106155,53.59,4070,4090,4015,5330,2870,4100,4041.81,1.97,-49333,-48951,4256,4177,4111,4032,3966,4145,4000,551,1230,500,2950,5,1,110202945,4436,-236.76,0.60,12,0.10,-17.00,6724.00,4955,20240503,-18.77,2920,20240117,37.84,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2920,37.84,20240117,1.29,N,126560,500,551 억,,1064748,N,N,3,N,00,N
|
|
20241226,130843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4030,-70,5,-1.71,326575485,80666,40.72,4070,4090,4020,5330,2870,4100,4048.46,2.00,-34904,-34654,4256,4177,4111,4032,3966,4145,4000,551,1230,500,2950,5,1,110202945,4441,-237.06,0.60,12,0.07,-17.00,6724.00,4955,20240503,-18.67,2920,20240117,38.01,4955,-18.67,20240503,2920,38.01,20240117,4955,-18.67,20240503,2920,38.01,20240117,1.29,N,126560,500,551 억,,1079177,N,N,3,N,00,N
|
|
20241226,120840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4030,-70,5,-1.71,293020415,72336,36.52,4070,4090,4020,5330,2870,4100,4050.79,2.01,-29867,-29781,4256,4177,4111,4032,3966,4145,4000,551,1230,500,2950,5,1,110202945,4441,-237.06,0.60,12,0.07,-17.00,6724.00,4955,20240503,-18.67,2920,20240117,38.01,4955,-18.67,20240503,2920,38.01,20240117,4955,-18.67,20240503,2920,38.01,20240117,1.29,N,126560,500,551 억,,1084214,N,N,3,N,00,N
|
|
20241226,110840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4045,-55,5,-1.34,211089400,52029,26.27,4070,4090,4045,5330,2870,4100,4057.11,2.04,-11831,-11649,4256,4177,4111,4032,3966,4145,4000,551,1230,500,2950,5,1,110202945,4458,-237.94,0.60,12,0.05,-17.00,6724.00,4955,20240503,-18.37,2920,20240117,38.53,4955,-18.37,20240503,2920,38.53,20240117,4955,-18.37,20240503,2920,38.53,20240117,1.29,N,126560,500,551 억,,1102250,N,N,3,N,00,N
|
|
20241226,100843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4065,-35,5,-0.85,124940320,30771,15.53,4070,4090,4050,5330,2870,4100,4060.26,2.05,-9084,-9045,4256,4177,4111,4032,3966,4145,4000,551,1230,500,2950,5,1,110202945,4480,-239.12,0.60,12,0.03,-17.00,6724.00,4955,20240503,-17.96,2920,20240117,39.21,4955,-17.96,20240503,2920,39.21,20240117,4955,-17.96,20240503,2920,39.21,20240117,1.29,N,126560,500,551 억,,1104997,N,N,3,N,00,N
|
|
20241226,090843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4085,-15,5,-0.37,37306260,9162,4.63,4070,4090,4060,5330,2870,4100,4071.69,2.06,838,842,4256,4177,4111,4032,3966,4145,4000,551,1230,500,2950,5,1,110202945,4502,-240.29,0.61,12,0.01,-17.00,6724.00,4955,20240503,-17.56,2920,20240117,39.90,4955,-17.56,20240503,2920,39.90,20240117,4955,-17.56,20240503,2920,39.90,20240117,1.29,N,126560,500,551 억,,1114919,N,N,3,N,00,N
|
|
20241224,160842,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4100,-50,5,-1.20,812257085,198068,73.79,4145,4190,4045,5390,2905,4150,4100.90,2.06,17680,6339,4266,4207,4121,4062,3976,4237,4092,551,1240,500,2980,5,1,110202945,4518,-241.18,0.61,12,0.18,-17.00,6724.00,4955,20240503,-17.26,2920,20240117,40.41,4955,-17.26,20240503,2920,40.41,20240117,4955,-17.26,20240503,2920,40.41,20240117,1.30,N,126560,500,551 억,,1114081,N,N,3,N,00,N
|
|
20241224,150841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4090,-60,5,-1.45,696736225,169883,63.29,4145,4190,4045,5390,2905,4150,4101.27,2.07,19427,7230,4266,4207,4121,4062,3976,4237,4092,551,1240,500,2980,5,1,110202945,4507,-240.59,0.61,12,0.15,-17.00,6724.00,4955,20240503,-17.46,2920,20240117,40.07,4955,-17.46,20240503,2920,40.07,20240117,4955,-17.46,20240503,2920,40.07,20240117,1.30,N,126560,500,551 억,,1115828,N,N,122,N,00,N
|
|
20241224,140839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4080,-70,5,-1.69,607747270,148049,55.15,4145,4190,4045,5390,2905,4150,4105.04,2.06,16790,944,4266,4207,4121,4062,3976,4237,4092,551,1240,500,2980,5,1,110202945,4496,-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,-17.66,20240503,2920,39.73,20240117,1.30,N,126560,500,551 억,,1113191,N,N,122,N,00,N
|
|
20241224,130842,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4085,-65,5,-1.57,534783655,130191,48.50,4145,4190,4045,5390,2905,4150,4107.69,2.06,13569,-1015,4266,4207,4121,4062,3976,4237,4092,551,1240,500,2980,5,1,110202945,4502,-240.29,0.61,12,0.12,-17.00,6724.00,4955,20240503,-17.56,2920,20240117,39.90,4955,-17.56,20240503,2920,39.90,20240117,4955,-17.56,20240503,2920,39.90,20240117,1.30,N,126560,500,551 억,,1109970,N,N,122,N,00,N
|
|
20241224,120840,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4090,-60,5,-1.45,517054545,125854,46.89,4145,4190,4045,5390,2905,4150,4108.37,2.05,13241,1830,4266,4207,4121,4062,3976,4237,4092,551,1240,500,2980,5,1,110202945,4507,-240.59,0.61,12,0.11,-17.00,6724.00,4955,20240503,-17.46,2920,20240117,40.07,4955,-17.46,20240503,2920,40.07,20240117,4955,-17.46,20240503,2920,40.07,20240117,1.30,N,126560,500,551 억,,1109642,N,N,122,N,00,N
|
|
20241224,110843,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4090,-60,5,-1.45,472796130,115032,42.85,4145,4190,4045,5390,2905,4150,4110.13,2.05,12675,5144,4266,4207,4121,4062,3976,4237,4092,551,1240,500,2980,5,1,110202945,4507,-240.59,0.61,12,0.10,-17.00,6724.00,4955,20240503,-17.46,2920,20240117,40.07,4955,-17.46,20240503,2920,40.07,20240117,4955,-17.46,20240503,2920,40.07,20240117,1.30,N,126560,500,551 억,,1109076,N,N,122,N,00,N
|
|
20241224,100841,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4080,-70,5,-1.69,392930085,95503,35.58,4145,4190,4045,5390,2905,4150,4114.32,2.05,8605,5015,4266,4207,4121,4062,3976,4237,4092,551,1240,500,2980,5,1,110202945,4496,-240.00,0.61,12,0.09,-17.00,6724.00,4955,20240503,-17.66,2920,20240117,39.73,4955,-17.66,20240503,2920,39.73,20240117,4955,-17.66,20240503,2920,39.73,20240117,1.30,N,126560,500,551 억,,1105006,N,N,122,N,00,N
|
|
20241224,090844,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,0,3,0.00,20867880,5028,1.87,4145,4170,4140,5390,2905,4150,4150.33,2.04,3184,2165,4266,4207,4121,4062,3976,4237,4092,551,1240,500,2980,5,1,110202945,4573,-244.12,0.62,12,0.00,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.30,N,126560,500,551 억,,1099585,N,N,122,N,00,N
|
|
20241223,160834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,95,2,2.34,1107877490,268045,110.72,4035,4180,4035,5270,2840,4055,4133.18,2.03,99610,97142,4138,4096,4038,3996,3938,4067,3967,551,1215,500,2910,5,1,110202945,4573,-244.12,0.62,12,0.24,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.35,N,126560,500,551 억,,1096401,N,N,122,N,00,N
|
|
20241223,150839,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4140,85,2,2.10,1011645760,244847,101.14,4035,4180,4035,5270,2840,4055,4131.75,2.02,94008,91424,4138,4096,4038,3996,3938,4067,3967,551,1215,500,2910,5,1,110202945,4562,-243.53,0.62,12,0.22,-17.00,6724.00,4955,20240503,-16.45,2920,20240117,41.78,4955,-16.45,20240503,2920,41.78,20240117,4955,-16.45,20240503,2920,41.78,20240117,1.35,N,126560,500,551 억,,1090799,N,N,24,N,00,N
|
|
20241223,140833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4130,75,2,1.85,915645270,221619,91.54,4035,4180,4035,5270,2840,4055,4131.62,2.01,89521,88267,4138,4096,4038,3996,3938,4067,3967,551,1215,500,2910,5,1,110202945,4551,-242.94,0.61,12,0.20,-17.00,6724.00,4955,20240503,-16.65,2920,20240117,41.44,4955,-16.65,20240503,2920,41.44,20240117,4955,-16.65,20240503,2920,41.44,20240117,1.35,N,126560,500,551 억,,1086312,N,N,24,N,00,N
|
|
20241223,130834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4140,85,2,2.10,820883385,198676,82.07,4035,4180,4035,5270,2840,4055,4131.77,2.00,85093,84441,4138,4096,4038,3996,3938,4067,3967,551,1215,500,2910,5,1,110202945,4562,-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,-16.45,20240503,2920,41.78,20240117,1.35,N,126560,500,551 억,,1081884,N,N,24,N,00,N
|
|
20241223,120836,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4155,100,2,2.47,691898905,167493,69.19,4035,4180,4035,5270,2840,4055,4130.91,1.99,79816,79097,4138,4096,4038,3996,3938,4067,3967,551,1215,500,2910,5,1,110202945,4579,-244.41,0.62,12,0.15,-17.00,6724.00,4955,20240503,-16.15,2920,20240117,42.29,4955,-16.15,20240503,2920,42.29,20240117,4955,-16.15,20240503,2920,42.29,20240117,1.35,N,126560,500,551 억,,1076607,N,N,24,N,00,N
|
|
20241223,110834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4145,90,2,2.22,547864905,132714,54.82,4035,4180,4035,5270,2840,4055,4128.16,1.97,64655,63616,4138,4096,4038,3996,3938,4067,3967,551,1215,500,2910,5,1,110202945,4568,-243.82,0.62,12,0.12,-17.00,6724.00,4955,20240503,-16.35,2920,20240117,41.95,4955,-16.35,20240503,2920,41.95,20240117,4955,-16.35,20240503,2920,41.95,20240117,1.35,N,126560,500,551 억,,1061446,N,N,24,N,00,N
|
|
20241223,100829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4145,90,2,2.22,399350130,96891,40.02,4035,4180,4035,5270,2840,4055,4121.64,1.94,49476,49288,4138,4096,4038,3996,3938,4067,3967,551,1215,500,2910,5,1,110202945,4568,-243.82,0.62,12,0.09,-17.00,6724.00,4955,20240503,-16.35,2920,20240117,41.95,4955,-16.35,20240503,2920,41.95,20240117,4955,-16.35,20240503,2920,41.95,20240117,1.35,N,126560,500,551 억,,1046267,N,N,24,N,00,N
|
|
20241223,090833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4105,50,2,1.23,55982405,13738,5.67,4035,4110,4035,5270,2840,4055,4075.00,1.86,9620,9094,4138,4096,4038,3996,3938,4067,3967,551,1215,500,2910,5,1,110202945,4524,-241.47,0.61,12,0.01,-17.00,6724.00,4955,20240503,-17.15,2920,20240117,40.58,4955,-17.15,20240503,2920,40.58,20240117,4955,-17.15,20240503,2920,40.58,20240117,1.35,N,126560,500,551 억,,1006411,N,N,24,N,00,N
|
|
20241220,160829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4055,-15,5,-0.37,972026540,242067,88.64,4080,4080,3980,5290,2850,4070,4015.42,1.85,-72289,-41729,4193,4131,4063,4001,3933,4162,4032,551,1220,500,2930,5,1,110202945,4469,-238.53,0.60,12,0.22,-17.00,6724.00,4955,20240503,-18.16,2920,20240117,38.87,4955,-18.16,20240503,2920,38.87,20240117,4955,-18.16,20240503,2920,38.87,20240117,1.41,N,126560,500,551 억,,996791,N,N,24,N,00,N
|
|
20241220,150833,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4045,-25,5,-0.61,876278240,218420,79.98,4080,4080,3980,5290,2850,4070,4011.90,1.85,-68444,-40243,4193,4131,4063,4001,3933,4162,4032,551,1220,500,2930,5,1,110202945,4458,-237.94,0.60,12,0.20,-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,,1000636,N,N,1,N,00,N
|
|
20241220,140830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4005,-65,5,-1.60,667532070,166583,61.00,4080,4080,3980,5290,2850,4070,4007.20,1.86,-62567,-50361,4193,4131,4063,4001,3933,4162,4032,551,1220,500,2930,5,1,110202945,4414,-235.59,0.60,12,0.15,-17.00,6724.00,4955,20240503,-19.17,2920,20240117,37.16,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2920,37.16,20240117,1.41,N,126560,500,551 억,,1006513,N,N,1,N,00,N
|
|
20241220,130830,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,-70,5,-1.72,477799030,119106,43.62,4080,4080,3990,5290,2850,4070,4011.54,1.87,-61190,-54358,4193,4131,4063,4001,3933,4162,4032,551,1220,500,2930,5,1,110202945,4408,-235.29,0.59,12,0.11,-17.00,6724.00,4955,20240503,-19.27,2920,20240117,36.99,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2920,36.99,20240117,1.41,N,126560,500,551 억,,1007890,N,N,1,N,00,N
|
|
20241220,120829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3995,-75,5,-1.84,407896170,101623,37.21,4080,4080,3990,5290,2850,4070,4013.82,1.88,-51752,-47041,4193,4131,4063,4001,3933,4162,4032,551,1220,500,2930,5,1,110202945,4403,-235.00,0.59,12,0.09,-17.00,6724.00,4955,20240503,-19.37,2920,20240117,36.82,4955,-19.37,20240503,2920,36.82,20240117,4955,-19.37,20240503,2920,36.82,20240117,1.41,N,126560,500,551 억,,1017328,N,N,1,N,00,N
|
|
20241220,110829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4015,-55,5,-1.35,290794795,72382,26.51,4080,4080,3995,5290,2850,4070,4017.50,1.93,-28605,-26015,4193,4131,4063,4001,3933,4162,4032,551,1220,500,2930,5,1,110202945,4425,-236.18,0.60,12,0.07,-17.00,6724.00,4955,20240503,-18.97,2920,20240117,37.50,4955,-18.97,20240503,2920,37.50,20240117,4955,-18.97,20240503,2920,37.50,20240117,1.41,N,126560,500,551 억,,1040475,N,N,1,N,00,N
|
|
20241220,100831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4020,-50,5,-1.23,179092795,44503,16.30,4080,4080,4010,5290,2850,4070,4024.29,1.95,-17466,-16946,4193,4131,4063,4001,3933,4162,4032,551,1220,500,2930,5,1,110202945,4430,-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,-18.87,20240503,2920,37.67,20240117,1.41,N,126560,500,551 억,,1051614,N,N,1,N,00,N
|
|
20241220,090831,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4040,-30,5,-0.74,24833610,6129,2.24,4080,4080,4040,5290,2850,4070,4051.82,1.97,-3141,-3141,4193,4131,4063,4001,3933,4162,4032,551,1220,500,2930,5,1,110202945,4452,-237.65,0.60,12,0.01,-17.00,6724.00,4955,20240503,-18.47,2920,20240117,38.36,4955,-18.47,20240503,2920,38.36,20240117,4955,-18.47,20240503,2920,38.36,20240117,1.41,N,126560,500,551 억,,1065939,N,N,1,N,00,N
|
|
20241219,160828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,0,3,0.00,1104575220,271821,78.13,4010,4125,3995,5290,2850,4070,4063.60,1.98,25259,32360,4180,4125,4055,4000,3930,4152,4027,551,1220,500,2930,5,1,110202945,4485,-239.41,0.61,12,0.25,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.43,N,126560,500,551 억,,1069080,N,N,1,N,00,N
|
|
20241219,150826,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4075,5,2,0.12,1031675120,253913,72.99,4010,4125,3995,5290,2850,4070,4063.10,1.98,23408,30365,4180,4125,4055,4000,3930,4152,4027,551,1220,500,2930,5,1,110202945,4491,-239.71,0.61,12,0.23,-17.00,6724.00,4955,20240503,-17.76,2920,20240117,39.55,4955,-17.76,20240503,2920,39.55,20240117,4955,-17.76,20240503,2920,39.55,20240117,1.43,N,126560,500,551 억,,1067229,N,N,110,N,00,N
|
|
20241219,140828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4095,25,2,0.61,930640410,229132,65.86,4010,4125,3995,5290,2850,4070,4061.59,1.98,23416,28843,4180,4125,4055,4000,3930,4152,4027,551,1220,500,2930,5,1,110202945,4513,-240.88,0.61,12,0.21,-17.00,6724.00,4955,20240503,-17.36,2920,20240117,40.24,4955,-17.36,20240503,2920,40.24,20240117,4955,-17.36,20240503,2920,40.24,20240117,1.43,N,126560,500,551 억,,1067237,N,N,110,N,00,N
|
|
20241219,130826,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4095,25,2,0.61,862611535,212513,61.09,4010,4125,3995,5290,2850,4070,4059.10,1.97,21215,24881,4180,4125,4055,4000,3930,4152,4027,551,1220,500,2930,5,1,110202945,4513,-240.88,0.61,12,0.19,-17.00,6724.00,4955,20240503,-17.36,2920,20240117,40.24,4955,-17.36,20240503,2920,40.24,20240117,4955,-17.36,20240503,2920,40.24,20240117,1.43,N,126560,500,551 억,,1065036,N,N,110,N,00,N
|
|
20241219,120829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4100,30,2,0.74,611817360,151242,43.47,4010,4105,3995,5290,2850,4070,4045.29,1.96,12818,15607,4180,4125,4055,4000,3930,4152,4027,551,1220,500,2930,5,1,110202945,4518,-241.18,0.61,12,0.14,-17.00,6724.00,4955,20240503,-17.26,2920,20240117,40.41,4955,-17.26,20240503,2920,40.41,20240117,4955,-17.26,20240503,2920,40.41,20240117,1.43,N,126560,500,551 억,,1056639,N,N,110,N,00,N
|
|
20241219,110826,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4050,-20,5,-0.49,324548955,80763,23.21,4010,4050,3995,5290,2850,4070,4018.53,1.94,2124,2954,4180,4125,4055,4000,3930,4152,4027,551,1220,500,2930,5,1,110202945,4463,-238.24,0.60,12,0.07,-17.00,6724.00,4955,20240503,-18.26,2920,20240117,38.70,4955,-18.26,20240503,2920,38.70,20240117,4955,-18.26,20240503,2920,38.70,20240117,1.43,N,126560,500,551 억,,1045945,N,N,110,N,00,N
|
|
20241219,100818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4025,-45,5,-1.11,215236095,53682,15.43,4010,4025,3995,5290,2850,4070,4009.46,1.93,-3069,-2803,4180,4125,4055,4000,3930,4152,4027,551,1220,500,2930,5,1,110202945,4436,-236.76,0.60,12,0.05,-17.00,6724.00,4955,20240503,-18.77,2920,20240117,37.84,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2920,37.84,20240117,1.43,N,126560,500,551 억,,1040752,N,N,110,N,00,N
|
|
20241219,090828,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4000,-70,5,-1.72,54167735,13520,3.89,4010,4020,3995,5290,2850,4070,4006.48,1.94,1352,1385,4180,4125,4055,4000,3930,4152,4027,551,1220,500,2930,5,1,110202945,4408,-235.29,0.59,12,0.01,-17.00,6724.00,4955,20240503,-19.27,2920,20240117,36.99,4955,-19.27,20240503,2920,36.99,20240117,4955,-19.27,20240503,2920,36.99,20240117,1.43,N,126560,500,551 억,,1045173,N,N,110,N,00,N
|
|
20241218,160823,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,-10,5,-0.25,1402163825,346842,130.48,4030,4110,3985,5300,2860,4080,4042.66,1.93,-24189,-27916,4276,4177,4086,3987,3896,4132,3942,551,1220,500,2930,5,1,110202945,4485,-239.41,0.61,12,0.31,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.46,N,126560,500,551 억,,1043509,N,N,110,N,00,N
|
|
20241218,150827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,-10,5,-0.25,1361788345,336910,126.75,4030,4110,3985,5300,2860,4080,4041.99,1.94,-20709,-24640,4276,4177,4086,3987,3896,4132,3942,551,1220,500,2930,5,1,110202945,4485,-239.41,0.61,12,0.31,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.46,N,126560,500,551 억,,1046989,N,N,4,N,00,N
|
|
20241218,140825,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4065,-15,5,-0.37,1148385975,284348,106.97,4030,4110,3985,5300,2860,4080,4038.66,1.93,-23863,-27653,4276,4177,4086,3987,3896,4132,3942,551,1220,500,2930,5,1,110202945,4480,-239.12,0.60,12,0.26,-17.00,6724.00,4955,20240503,-17.96,2920,20240117,39.21,4955,-17.96,20240503,2920,39.21,20240117,4955,-17.96,20240503,2920,39.21,20240117,1.46,N,126560,500,551 억,,1043835,N,N,4,N,00,N
|
|
20241218,130827,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4065,-15,5,-0.37,1026485775,254400,95.71,4030,4110,3985,5300,2860,4080,4034.93,1.93,-27178,-30698,4276,4177,4086,3987,3896,4132,3942,551,1220,500,2930,5,1,110202945,4480,-239.12,0.60,12,0.23,-17.00,6724.00,4955,20240503,-17.96,2920,20240117,39.21,4955,-17.96,20240503,2920,39.21,20240117,4955,-17.96,20240503,2920,39.21,20240117,1.46,N,126560,500,551 억,,1040520,N,N,4,N,00,N
|
|
20241218,120818,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4050,-30,5,-0.74,953609735,236411,88.94,4030,4110,3985,5300,2860,4080,4033.69,1.93,-23899,-26771,4276,4177,4086,3987,3896,4132,3942,551,1220,500,2930,5,1,110202945,4463,-238.24,0.60,12,0.21,-17.00,6724.00,4955,20240503,-18.26,2920,20240117,38.70,4955,-18.26,20240503,2920,38.70,20240117,4955,-18.26,20240503,2920,38.70,20240117,1.46,N,126560,500,551 억,,1043799,N,N,4,N,00,N
|
|
20241218,110826,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4015,-65,5,-1.59,529119695,130690,49.17,4030,4110,4010,5300,2860,4080,4048.66,1.92,-31333,-33147,4276,4177,4086,3987,3896,4132,3942,551,1220,500,2930,5,1,110202945,4425,-236.18,0.60,12,0.12,-17.00,6724.00,4955,20240503,-18.97,2920,20240117,37.50,4955,-18.97,20240503,2920,37.50,20240117,4955,-18.97,20240503,2920,37.50,20240117,1.46,N,126560,500,551 억,,1036365,N,N,4,N,00,N
|
|
20241218,100826,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4035,-45,5,-1.10,363491355,89530,33.68,4030,4110,4015,5300,2860,4080,4060.00,1.94,-19554,-20796,4276,4177,4086,3987,3896,4132,3942,551,1220,500,2930,5,1,110202945,4447,-237.35,0.60,12,0.08,-17.00,6724.00,4955,20240503,-18.57,2920,20240117,38.18,4955,-18.57,20240503,2920,38.18,20240117,4955,-18.57,20240503,2920,38.18,20240117,1.46,N,126560,500,551 억,,1048144,N,N,4,N,00,N
|
|
20241218,090829,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4085,5,2,0.12,67997170,16691,6.28,4030,4110,4030,5300,2860,4080,4073.88,1.99,5005,5005,4276,4177,4086,3987,3896,4132,3942,551,1220,500,2930,5,1,110202945,4502,-240.29,0.61,12,0.02,-17.00,6724.00,4955,20240503,-17.56,2920,20240117,39.90,4955,-17.56,20240503,2920,39.90,20240117,4955,-17.56,20240503,2920,39.90,20240117,1.46,N,126560,500,551 억,,1072703,N,N,4,N,00,N
|
|
20241217,160822,55,60.00,KOSPI,,,N,N,N,Y,60,N,4080,-70,5,-1.69,1080452465,265324,75.18,4125,4185,3995,5390,2905,4150,4072.20,1.98,-43063,-38255,4293,4221,4148,4076,4003,4257,4112,551,1240,500,2980,5,1,110202945,4496,-240.00,0.61,12,0.24,-17.00,6724.00,4955,20240503,-17.66,2920,20240117,39.73,4955,-17.66,20240503,2920,39.73,20240117,4955,-17.66,20240503,2920,39.73,20240117,1.47,N,126560,500,551 억,,1067698,N,N,4,N,00,N
|
|
20241217,150825,55,60.00,KOSPI,,,N,N,N,Y,60,N,4030,-120,5,-2.89,831602445,203430,57.64,4125,4185,4020,5390,2905,4150,4087.90,1.96,-53919,-46211,4293,4221,4148,4076,4003,4257,4112,551,1240,500,2980,5,1,110202945,4441,-237.06,0.60,12,0.18,-17.00,6724.00,4955,20240503,-18.67,2920,20240117,38.01,4955,-18.67,20240503,2920,38.01,20240117,4955,-18.67,20240503,2920,38.01,20240117,1.47,N,126560,500,551 억,,1056842,N,N,5,N,00,N
|
|
20241217,140816,55,60.00,KOSPI,,,N,N,N,Y,60,N,4085,-65,5,-1.57,575001390,140104,39.70,4125,4185,4065,5390,2905,4150,4104.10,1.99,-38016,-30612,4293,4221,4148,4076,4003,4257,4112,551,1240,500,2980,5,1,110202945,4502,-240.29,0.61,12,0.13,-17.00,6724.00,4955,20240503,-17.56,2920,20240117,39.90,4955,-17.56,20240503,2920,39.90,20240117,4955,-17.56,20240503,2920,39.90,20240117,1.47,N,126560,500,551 억,,1072745,N,N,5,N,00,N
|
|
20241217,130813,55,60.00,KOSPI,,,N,N,N,Y,60,N,4075,-75,5,-1.81,513124325,124913,35.39,4125,4185,4070,5390,2905,4150,4107.85,2.00,-32275,-24954,4293,4221,4148,4076,4003,4257,4112,551,1240,500,2980,5,1,110202945,4491,-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,-17.76,20240503,2920,39.55,20240117,1.47,N,126560,500,551 억,,1078486,N,N,5,N,00,N
|
|
20241217,120802,55,60.00,KOSPI,,,N,N,N,Y,60,N,4105,-45,5,-1.08,461661865,112322,31.83,4125,4185,4070,5390,2905,4150,4110.16,2.01,-27511,-21187,4293,4221,4148,4076,4003,4257,4112,551,1240,500,2980,5,1,110202945,4524,-241.47,0.61,12,0.10,-17.00,6724.00,4955,20240503,-17.15,2920,20240117,40.58,4955,-17.15,20240503,2920,40.58,20240117,4955,-17.15,20240503,2920,40.58,20240117,1.47,N,126560,500,551 억,,1083250,N,N,5,N,00,N
|
|
20241217,110807,55,60.00,KOSPI,,,N,N,N,Y,60,N,4080,-70,5,-1.69,349513365,84901,24.06,4125,4185,4075,5390,2905,4150,4116.72,2.03,-16483,-11329,4293,4221,4148,4076,4003,4257,4112,551,1240,500,2980,5,1,110202945,4496,-240.00,0.61,12,0.08,-17.00,6724.00,4955,20240503,-17.66,2920,20240117,39.73,4955,-17.66,20240503,2920,39.73,20240117,4955,-17.66,20240503,2920,39.73,20240117,1.47,N,126560,500,551 억,,1094278,N,N,5,N,00,N
|
|
20241217,100815,55,60.00,KOSPI,,,N,N,N,Y,60,N,4145,-5,5,-0.12,142592360,34469,9.77,4125,4185,4115,5390,2905,4150,4136.83,2.04,-7852,-6733,4293,4221,4148,4076,4003,4257,4112,551,1240,500,2980,5,1,110202945,4568,-243.82,0.62,12,0.03,-17.00,6724.00,4955,20240503,-16.35,2920,20240117,41.95,4955,-16.35,20240503,2920,41.95,20240117,4955,-16.35,20240503,2920,41.95,20240117,1.47,N,126560,500,551 억,,1102909,N,N,5,N,00,N
|
|
20241217,090823,55,60.00,KOSPI,,,N,N,N,Y,60,N,4150,0,3,0.00,24987305,6044,1.71,4125,4185,4115,5390,2905,4150,4134.23,2.06,1266,1419,4293,4221,4148,4076,4003,4257,4112,551,1240,500,2980,5,1,110202945,4573,-244.12,0.62,12,0.01,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.47,N,126560,500,551 억,,1112027,N,N,5,N,00,N
|
|
20241216,160814,55,60.00,KOSPI,,,N,N,N,Y,60,N,4150,85,2,2.09,1470165230,352898,162.39,4075,4220,4075,5280,2850,4065,4165.98,2.06,27229,39683,4158,4111,4053,4006,3948,4135,4030,551,1215,500,2920,5,1,110202945,4573,-244.12,0.62,12,0.32,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.50,N,126560,500,551 억,,1110761,N,N,5,N,00,N
|
|
20241216,150823,55,60.00,KOSPI,,,N,N,N,Y,60,N,4150,85,2,2.09,1428096940,342761,157.73,4075,4220,4075,5280,2850,4065,4166.45,2.06,26519,39139,4158,4111,4053,4006,3948,4135,4030,551,1215,500,2920,5,1,110202945,4573,-244.12,0.62,12,0.31,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.50,N,126560,500,551 억,,1110051,N,N,30,N,00,N
|
|
20241216,140822,55,60.00,KOSPI,,,N,N,N,Y,60,N,4195,130,2,3.20,1216473140,291817,134.28,4075,4220,4075,5280,2850,4065,4168.62,2.06,28815,41398,4158,4111,4053,4006,3948,4135,4030,551,1215,500,2920,5,1,110202945,4623,-246.76,0.62,12,0.26,-17.00,6724.00,4955,20240503,-15.34,2920,20240117,43.66,4955,-15.34,20240503,2920,43.66,20240117,4955,-15.34,20240503,2920,43.66,20240117,1.50,N,126560,500,551 억,,1112347,N,N,30,N,00,N
|
|
20241216,130823,55,60.00,KOSPI,,,N,N,N,Y,60,N,4215,150,2,3.69,1033446900,248313,114.27,4075,4220,4075,5280,2850,4065,4161.87,2.06,27712,40348,4158,4111,4053,4006,3948,4135,4030,551,1215,500,2920,5,1,110202945,4645,-247.94,0.63,12,0.23,-17.00,6724.00,4955,20240503,-14.93,2920,20240117,44.35,4955,-14.93,20240503,2920,44.35,20240117,4955,-14.93,20240503,2920,44.35,20240117,1.50,N,126560,500,551 억,,1111244,N,N,30,N,00,N
|
|
20241216,120823,55,60.00,KOSPI,,,N,N,N,Y,60,N,4205,140,2,3.44,845342180,203623,93.70,4075,4220,4075,5280,2850,4065,4151.51,2.05,21633,31471,4158,4111,4053,4006,3948,4135,4030,551,1215,500,2920,5,1,110202945,4634,-247.35,0.63,12,0.18,-17.00,6724.00,4955,20240503,-15.14,2920,20240117,44.01,4955,-15.14,20240503,2920,44.01,20240117,4955,-15.14,20240503,2920,44.01,20240117,1.50,N,126560,500,551 억,,1105165,N,N,30,N,00,N
|
|
20241216,110822,55,60.00,KOSPI,,,N,N,N,Y,60,N,4205,140,2,3.44,704335520,170085,78.27,4075,4210,4075,5280,2850,4065,4141.08,2.04,16942,23217,4158,4111,4053,4006,3948,4135,4030,551,1215,500,2920,5,1,110202945,4634,-247.35,0.63,12,0.15,-17.00,6724.00,4955,20240503,-15.14,2920,20240117,44.01,4955,-15.14,20240503,2920,44.01,20240117,4955,-15.14,20240503,2920,44.01,20240117,1.50,N,126560,500,551 억,,1100474,N,N,30,N,00,N
|
|
20241216,100822,55,60.00,KOSPI,,,N,N,N,Y,60,N,4125,60,2,1.48,305798230,74569,34.31,4075,4145,4075,5280,2850,4065,4100.88,2.01,4387,6806,4158,4111,4053,4006,3948,4135,4030,551,1215,500,2920,5,1,110202945,4546,-242.65,0.61,12,0.07,-17.00,6724.00,4955,20240503,-16.75,2920,20240117,41.27,4955,-16.75,20240503,2920,41.27,20240117,4955,-16.75,20240503,2920,41.27,20240117,1.50,N,126560,500,551 억,,1087919,N,N,30,N,00,N
|
|
20241216,090823,55,60.00,KOSPI,,,N,N,N,Y,60,N,4095,30,2,0.74,41006540,10051,4.63,4075,4115,4075,5280,2850,4065,4079.85,2.02,4681,4458,4158,4111,4053,4006,3948,4135,4030,551,1215,500,2920,5,1,110202945,4513,-240.88,0.61,12,0.01,-17.00,6724.00,4955,20240503,-17.36,2920,20240117,40.24,4955,-17.36,20240503,2920,40.24,20240117,4955,-17.36,20240503,2920,40.24,20240117,1.50,N,126560,500,551 억,,1088213,N,N,30,N,00,N
|
|
20241213,160815,55,60.00,KOSPI,,,N,N,N,Y,60,N,4065,-5,5,-0.12,881555475,217253,97.34,4030,4100,3995,5290,2850,4070,4057.71,2.01,-48773,-49691,4153,4111,4033,3991,3913,4132,4012,551,1220,500,2930,5,1,110202945,4480,-239.12,0.60,12,0.20,-17.00,6724.00,4955,20240503,-17.96,2920,20240117,39.21,4955,-17.96,20240503,2920,39.21,20240117,4955,-17.96,20240503,2920,39.21,20240117,1.49,N,126560,500,551 억,,1083532,N,N,28,N,00,N
|
|
20241213,150820,55,60.00,KOSPI,,,N,N,N,Y,60,N,4060,-10,5,-0.25,796726585,196401,87.99,4030,4100,3995,5290,2850,4070,4056.63,2.02,-40174,-39405,4153,4111,4033,3991,3913,4132,4012,551,1220,500,2930,5,1,110202945,4474,-238.82,0.60,12,0.18,-17.00,6724.00,4955,20240503,-18.06,2920,20240117,39.04,4955,-18.06,20240503,2920,39.04,20240117,4955,-18.06,20240503,2920,39.04,20240117,1.49,N,126560,500,551 억,,1092131,N,N,17,N,00,N
|
|
20241213,140821,55,60.00,KOSPI,,,N,N,N,Y,60,N,4070,0,3,0.00,662870710,163450,73.23,4030,4100,3995,5290,2850,4070,4055.49,2.06,-22279,-21668,4153,4111,4033,3991,3913,4132,4012,551,1220,500,2930,5,1,110202945,4485,-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,-17.86,20240503,2920,39.38,20240117,1.49,N,126560,500,551 억,,1110026,N,N,17,N,00,N
|
|
20241213,130821,55,60.00,KOSPI,,,N,N,N,Y,60,N,4085,15,2,0.37,558189385,137818,61.75,4030,4100,3995,5290,2850,4070,4050.19,2.07,-14229,-13629,4153,4111,4033,3991,3913,4132,4012,551,1220,500,2930,5,1,110202945,4502,-240.29,0.61,12,0.13,-17.00,6724.00,4955,20240503,-17.56,2920,20240117,39.90,4955,-17.56,20240503,2920,39.90,20240117,4955,-17.56,20240503,2920,39.90,20240117,1.49,N,126560,500,551 억,,1118076,N,N,17,N,00,N
|
|
20241213,120822,55,60.00,KOSPI,,,N,N,N,Y,60,N,4070,0,3,0.00,391281375,96987,43.45,4030,4080,3995,5290,2850,4070,4034.37,2.06,-20593,-20237,4153,4111,4033,3991,3913,4132,4012,551,1220,500,2930,5,1,110202945,4485,-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,-17.86,20240503,2920,39.38,20240117,1.49,N,126560,500,551 억,,1111712,N,N,17,N,00,N
|
|
20241213,110819,55,60.00,KOSPI,,,N,N,N,Y,60,N,4005,-65,5,-1.60,315366090,78256,35.06,4030,4075,3995,5290,2850,4070,4029.92,2.07,-13096,-12358,4153,4111,4033,3991,3913,4132,4012,551,1220,500,2930,5,1,110202945,4414,-235.59,0.60,12,0.07,-17.00,6724.00,4955,20240503,-19.17,2920,20240117,37.16,4955,-19.17,20240503,2920,37.16,20240117,4955,-19.17,20240503,2920,37.16,20240117,1.49,N,126560,500,551 억,,1119209,N,N,17,N,00,N
|
|
20241213,100811,55,60.00,KOSPI,,,N,N,N,Y,60,N,4025,-45,5,-1.11,245512675,60831,27.25,4030,4075,4015,5290,2850,4070,4035.98,2.10,489,782,4153,4111,4033,3991,3913,4132,4012,551,1220,500,2930,5,1,110202945,4436,-236.76,0.60,12,0.06,-17.00,6724.00,4955,20240503,-18.77,2920,20240117,37.84,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2920,37.84,20240117,1.49,N,126560,500,551 억,,1132794,N,N,17,N,00,N
|
|
20241213,090821,55,60.00,KOSPI,,,N,N,N,Y,60,N,4055,-15,5,-0.37,37344820,9259,4.15,4030,4065,4020,5290,2850,4070,4033.32,2.11,7344,5193,4153,4111,4033,3991,3913,4132,4012,551,1220,500,2930,5,1,110202945,4469,-238.53,0.60,12,0.01,-17.00,6724.00,4955,20240503,-18.16,2920,20240117,38.87,4955,-18.16,20240503,2920,38.87,20240117,4955,-18.16,20240503,2920,38.87,20240117,1.49,N,126560,500,551 억,,1139649,N,N,17,N,00,N
|
|
20241212,160822,55,60.00,KOSPI,,,N,N,N,Y,60,N,4070,45,2,1.12,896402720,222977,87.09,4030,4075,3955,5230,2820,4025,4020.01,2.10,21760,37460,4115,4070,4020,3975,3925,4092,3997,551,1205,500,2890,5,1,110202945,4485,-239.41,0.61,12,0.20,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.52,N,126560,500,551 억,,1132305,N,N,17,N,00,N
|
|
20241212,150815,55,60.00,KOSPI,,,N,N,N,Y,60,N,4030,5,2,0.12,763264820,190138,74.27,4030,4065,3955,5230,2820,4025,4014.27,2.09,16862,28080,4115,4070,4020,3975,3925,4092,3997,551,1205,500,2890,5,1,110202945,4441,-237.06,0.60,12,0.17,-17.00,6724.00,4955,20240503,-18.67,2920,20240117,38.01,4955,-18.67,20240503,2920,38.01,20240117,4955,-18.67,20240503,2920,38.01,20240117,1.52,N,126560,500,551 억,,1127407,N,N,0,N,00,N
|
|
20241212,140814,55,60.00,KOSPI,,,N,N,N,Y,60,N,4025,0,3,0.00,604265380,150500,58.78,4030,4065,3955,5230,2820,4025,4015.05,2.09,17992,23502,4115,4070,4020,3975,3925,4092,3997,551,1205,500,2890,5,1,110202945,4436,-236.76,0.60,12,0.14,-17.00,6724.00,4955,20240503,-18.77,2920,20240117,37.84,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2920,37.84,20240117,1.52,N,126560,500,551 억,,1128537,N,N,0,N,00,N
|
|
20241212,130805,55,60.00,KOSPI,,,N,N,N,Y,60,N,4015,-10,5,-0.25,560210255,139545,54.51,4030,4065,3955,5230,2820,4025,4014.55,2.09,17589,20478,4115,4070,4020,3975,3925,4092,3997,551,1205,500,2890,5,1,110202945,4425,-236.18,0.60,12,0.13,-17.00,6724.00,4955,20240503,-18.97,2920,20240117,37.50,4955,-18.97,20240503,2920,37.50,20240117,4955,-18.97,20240503,2920,37.50,20240117,1.52,N,126560,500,551 억,,1128134,N,N,0,N,00,N
|
|
20241212,120759,55,60.00,KOSPI,,,N,N,N,Y,60,N,4040,15,2,0.37,453158250,113021,44.15,4030,4065,3955,5230,2820,4025,4009.50,2.09,16750,15863,4115,4070,4020,3975,3925,4092,3997,551,1205,500,2890,5,1,110202945,4452,-237.65,0.60,12,0.10,-17.00,6724.00,4955,20240503,-18.47,2920,20240117,38.36,4955,-18.47,20240503,2920,38.36,20240117,4955,-18.47,20240503,2920,38.36,20240117,1.52,N,126560,500,551 억,,1127295,N,N,0,N,00,N
|
|
20241212,110810,55,60.00,KOSPI,,,N,N,N,Y,60,N,4010,-15,5,-0.37,376026120,93850,36.66,4030,4065,3955,5230,2820,4025,4006.67,2.07,8977,8977,4115,4070,4020,3975,3925,4092,3997,551,1205,500,2890,5,1,110202945,4419,-235.88,0.60,12,0.09,-17.00,6724.00,4955,20240503,-19.07,2920,20240117,37.33,4955,-19.07,20240503,2920,37.33,20240117,4955,-19.07,20240503,2920,37.33,20240117,1.52,N,126560,500,551 억,,1119522,N,N,0,N,00,N
|
|
20241212,100808,55,60.00,KOSPI,,,N,N,N,Y,60,N,4025,0,3,0.00,350004385,87357,34.12,4030,4065,3955,5230,2820,4025,4006.60,2.07,9601,9137,4115,4070,4020,3975,3925,4092,3997,551,1205,500,2890,5,1,110202945,4436,-236.76,0.60,12,0.08,-17.00,6724.00,4955,20240503,-18.77,2920,20240117,37.84,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2920,37.84,20240117,1.52,N,126560,500,551 억,,1120146,N,N,0,N,00,N
|
|
20241212,090815,55,60.00,KOSPI,,,N,N,N,Y,60,N,4020,-5,5,-0.12,42453350,10533,4.11,4030,4065,4020,5230,2820,4025,4030.51,2.06,1629,1872,4115,4070,4020,3975,3925,4092,3997,551,1205,500,2890,5,1,110202945,4430,-236.47,0.60,12,0.01,-17.00,6724.00,4955,20240503,-18.87,2920,20240117,37.67,4955,-18.87,20240503,2920,37.67,20240117,4955,-18.87,20240503,2920,37.67,20240117,1.52,N,126560,500,551 억,,1112174,N,N,0,N,00,N
|
|
20241211,160808,55,60.00,KOSPI,,,N,N,N,Y,60,N,4025,45,2,1.13,1029113100,255997,71.58,3980,4065,3970,5170,2790,3980,4020.02,2.06,18219,23876,4106,4042,3976,3912,3846,4075,3945,551,1190,500,2860,5,1,110202945,4436,-236.76,0.60,12,0.23,-17.00,6724.00,4955,20240503,-18.77,2920,20240117,37.84,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2920,37.84,20240117,1.58,N,126560,500,551 억,,1110545,N,N,4,N,00,N
|
|
20241211,150744,55,60.00,KOSPI,,,N,N,N,Y,60,N,4020,40,2,1.01,965773850,240264,67.18,3980,4065,3970,5170,2790,3980,4019.64,2.06,20319,25544,4106,4042,3976,3912,3846,4075,3945,551,1190,500,2860,5,1,110202945,4430,-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,-18.87,20240503,2920,37.67,20240117,1.58,N,126560,500,551 억,,1112645,N,N,4,N,00,N
|
|
20241211,140814,55,60.00,KOSPI,,,N,N,N,Y,60,N,4030,50,2,1.26,801310205,199320,55.73,3980,4065,3970,5170,2790,3980,4020.22,2.05,12846,14842,4106,4042,3976,3912,3846,4075,3945,551,1190,500,2860,5,1,110202945,4441,-237.06,0.60,12,0.18,-17.00,6724.00,4955,20240503,-18.67,2920,20240117,38.01,4955,-18.67,20240503,2920,38.01,20240117,4955,-18.67,20240503,2920,38.01,20240117,1.58,N,126560,500,551 억,,1105172,N,N,4,N,00,N
|
|
20241211,130817,55,60.00,KOSPI,,,N,N,N,Y,60,N,4050,70,2,1.76,616964380,153690,42.97,3980,4060,3970,5170,2790,3980,4014.34,2.07,24446,25214,4106,4042,3976,3912,3846,4075,3945,551,1190,500,2860,5,1,110202945,4463,-238.24,0.60,12,0.14,-17.00,6724.00,4955,20240503,-18.26,2920,20240117,38.70,4955,-18.26,20240503,2920,38.70,20240117,4955,-18.26,20240503,2920,38.70,20240117,1.58,N,126560,500,551 억,,1116772,N,N,4,N,00,N
|
|
20241211,120818,55,60.00,KOSPI,,,N,N,N,Y,60,N,4050,70,2,1.76,544178740,135710,37.94,3980,4060,3970,5170,2790,3980,4009.86,2.07,22896,23486,4106,4042,3976,3912,3846,4075,3945,551,1190,500,2860,5,1,110202945,4463,-238.24,0.60,12,0.12,-17.00,6724.00,4955,20240503,-18.26,2920,20240117,38.70,4955,-18.26,20240503,2920,38.70,20240117,4955,-18.26,20240503,2920,38.70,20240117,1.58,N,126560,500,551 억,,1115222,N,N,4,N,00,N
|
|
20241211,110814,55,60.00,KOSPI,,,N,N,N,Y,60,N,4045,65,2,1.63,465428595,116211,32.49,3980,4060,3970,5170,2790,3980,4005.03,2.07,23288,23696,4106,4042,3976,3912,3846,4075,3945,551,1190,500,2860,5,1,110202945,4458,-237.94,0.60,12,0.11,-17.00,6724.00,4955,20240503,-18.37,2920,20240117,38.53,4955,-18.37,20240503,2920,38.53,20240117,4955,-18.37,20240503,2920,38.53,20240117,1.58,N,126560,500,551 억,,1115614,N,N,4,N,00,N
|
|
20241211,100816,55,60.00,KOSPI,,,N,N,N,Y,60,N,3980,0,3,0.00,248396135,62333,17.43,3980,4005,3970,5170,2790,3980,3984.99,2.03,2490,2716,4106,4042,3976,3912,3846,4075,3945,551,1190,500,2860,5,1,110202945,4386,-234.12,0.59,12,0.06,-17.00,6724.00,4955,20240503,-19.68,2920,20240117,36.30,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2920,36.30,20240117,1.58,N,126560,500,551 억,,1094816,N,N,4,N,00,N
|
|
20241211,090819,55,60.00,KOSPI,,,N,N,N,Y,60,N,3995,15,2,0.38,73666875,18498,5.17,3980,4005,3970,5170,2790,3980,3982.42,2.03,5909,5797,4106,4042,3976,3912,3846,4075,3945,551,1190,500,2860,5,1,110202945,4403,-235.00,0.59,12,0.02,-17.00,6724.00,4955,20240503,-19.37,2920,20240117,36.82,4955,-19.37,20240503,2920,36.82,20240117,4955,-19.37,20240503,2920,36.82,20240117,1.58,N,126560,500,551 억,,1098235,N,N,4,N,00,N
|
|
20241210,160810,55,60.00,KOSPI,,,N,N,N,Y,60,N,3980,50,2,1.27,1416941545,356517,76.46,3910,4040,3910,5100,2755,3930,3974.39,2.02,26161,9903,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4386,-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,-19.68,20240503,2920,36.30,20240117,1.53,N,126560,500,551 억,,1092326,N,N,4,N,00,N
|
|
20241210,150810,55,60.00,KOSPI,,,N,N,N,Y,60,N,3960,30,2,0.76,1360143925,342242,73.40,3910,4040,3910,5100,2755,3930,3974.22,2.03,31483,15197,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4364,-232.94,0.59,12,0.31,-17.00,6724.00,4955,20240503,-20.08,2920,20240117,35.62,4955,-20.08,20240503,2920,35.62,20240117,4955,-20.08,20240503,2920,35.62,20240117,1.53,N,126560,500,551 억,,1097648,N,N,0,N,00,N
|
|
20241210,140810,55,60.00,KOSPI,,,N,N,N,Y,60,N,3955,25,2,0.64,1223308735,307724,66.00,3910,4040,3910,5100,2755,3930,3975.34,2.03,31313,14963,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4359,-232.65,0.59,12,0.28,-17.00,6724.00,4955,20240503,-20.18,2920,20240117,35.45,4955,-20.18,20240503,2920,35.45,20240117,4955,-20.18,20240503,2920,35.45,20240117,1.53,N,126560,500,551 억,,1097478,N,N,0,N,00,N
|
|
20241210,130810,55,60.00,KOSPI,,,N,N,N,Y,60,N,3960,30,2,0.76,1174432395,295358,63.35,3910,4040,3910,5100,2755,3930,3976.30,2.03,32614,17357,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4364,-232.94,0.59,12,0.27,-17.00,6724.00,4955,20240503,-20.08,2920,20240117,35.62,4955,-20.08,20240503,2920,35.62,20240117,4955,-20.08,20240503,2920,35.62,20240117,1.53,N,126560,500,551 억,,1098779,N,N,0,N,00,N
|
|
20241210,120810,55,60.00,KOSPI,,,N,N,N,Y,60,N,3950,20,2,0.51,1041395605,261622,56.11,3910,4040,3910,5100,2755,3930,3980.54,2.05,41717,30445,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4353,-232.35,0.59,12,0.24,-17.00,6724.00,4955,20240503,-20.28,2920,20240117,35.27,4955,-20.28,20240503,2920,35.27,20240117,4955,-20.28,20240503,2920,35.27,20240117,1.53,N,126560,500,551 억,,1107882,N,N,0,N,00,N
|
|
20241210,110809,55,60.00,KOSPI,,,N,N,N,Y,60,N,3985,55,2,1.40,922511295,231780,49.71,3910,4040,3910,5100,2755,3930,3980.12,2.05,42684,31186,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4392,-234.41,0.59,12,0.21,-17.00,6724.00,4955,20240503,-19.58,2920,20240117,36.47,4955,-19.58,20240503,2920,36.47,20240117,4955,-19.58,20240503,2920,36.47,20240117,1.53,N,126560,500,551 억,,1108849,N,N,0,N,00,N
|
|
20241210,100810,55,60.00,KOSPI,,,N,N,N,Y,60,N,3980,50,2,1.27,719937920,180822,38.78,3910,4040,3910,5100,2755,3930,3981.47,2.03,30428,27051,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4386,-234.12,0.59,12,0.16,-17.00,6724.00,4955,20240503,-19.68,2920,20240117,36.30,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2920,36.30,20240117,1.53,N,126560,500,551 억,,1096593,N,N,0,N,00,N
|
|
20241210,090815,55,60.00,KOSPI,,,N,N,N,Y,60,N,3980,50,2,1.27,128842120,32563,6.98,3910,4005,3910,5100,2755,3930,3956.70,2.00,11655,11125,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4386,-234.12,0.59,12,0.03,-17.00,6724.00,4955,20240503,-19.68,2920,20240117,36.30,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2920,36.30,20240117,1.53,N,126560,500,551 억,,1077820,N,N,0,N,00,N
|
|
20241209,160807,55,60.00,KOSPI,,,N,N,N,Y,60,N,3930,-185,5,-4.50,1829827270,460852,50.45,4030,4065,3900,5340,2885,4115,3970.63,1.97,56660,58896,4465,4290,4145,3970,3825,4217,3897,551,1225,500,2960,5,1,110202945,4331,-231.18,0.58,12,0.42,-17.00,6724.00,4955,20240503,-20.69,2920,20240117,34.59,4955,-20.69,20240503,2920,34.59,20240117,4955,-20.69,20240503,2920,34.59,20240117,1.56,N,126560,500,551 억,,1061639,N,N,0,N,00,N
|
|
20241209,150807,55,60.00,KOSPI,,,N,N,N,Y,60,N,3955,-160,5,-3.89,1643138480,413201,45.23,4030,4065,3900,5340,2885,4115,3976.61,1.96,52015,46448,4465,4290,4145,3970,3825,4217,3897,551,1225,500,2960,5,1,110202945,4359,-232.65,0.59,12,0.37,-17.00,6724.00,4955,20240503,-20.18,2920,20240117,35.45,4955,-20.18,20240503,2920,35.45,20240117,4955,-20.18,20240503,2920,35.45,20240117,1.56,N,126560,500,551 억,,1056994,N,N,0,N,00,N
|
|
20241209,140809,55,60.00,KOSPI,,,N,N,N,Y,60,N,3995,-120,5,-2.92,1429562435,359132,39.32,4030,4065,3900,5340,2885,4115,3980.60,1.93,38258,34785,4465,4290,4145,3970,3825,4217,3897,551,1225,500,2960,5,1,110202945,4403,-235.00,0.59,12,0.33,-17.00,6724.00,4955,20240503,-19.37,2920,20240117,36.82,4955,-19.37,20240503,2920,36.82,20240117,4955,-19.37,20240503,2920,36.82,20240117,1.56,N,126560,500,551 억,,1043237,N,N,0,N,00,N
|
|
20241209,130811,55,60.00,KOSPI,,,N,N,N,Y,60,N,3945,-170,5,-4.13,1342643835,337342,36.93,4030,4065,3900,5340,2885,4115,3980.07,1.94,44619,40660,4465,4290,4145,3970,3825,4217,3897,551,1225,500,2960,5,1,110202945,4348,-232.06,0.59,12,0.31,-17.00,6724.00,4955,20240503,-20.38,2920,20240117,35.10,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2920,35.10,20240117,1.56,N,126560,500,551 억,,1049598,N,N,0,N,00,N
|
|
20241209,120807,55,60.00,KOSPI,,,N,N,N,Y,60,N,3945,-170,5,-4.13,1203840165,302279,33.09,4030,4065,3900,5340,2885,4115,3982.55,1.93,39146,36433,4465,4290,4145,3970,3825,4217,3897,551,1225,500,2960,5,1,110202945,4348,-232.06,0.59,12,0.27,-17.00,6724.00,4955,20240503,-20.38,2920,20240117,35.10,4955,-20.38,20240503,2920,35.10,20240117,4955,-20.38,20240503,2920,35.10,20240117,1.56,N,126560,500,551 억,,1044125,N,N,0,N,00,N
|
|
20241209,110808,55,60.00,KOSPI,,,N,N,N,Y,60,N,3985,-130,5,-3.16,812473755,202992,22.22,4030,4065,3940,5340,2885,4115,4002.49,1.92,33635,31756,4465,4290,4145,3970,3825,4217,3897,551,1225,500,2960,5,1,110202945,4392,-234.41,0.59,12,0.18,-17.00,6724.00,4955,20240503,-19.58,2920,20240117,36.47,4955,-19.58,20240503,2920,36.47,20240117,4955,-19.58,20240503,2920,36.47,20240117,1.56,N,126560,500,551 억,,1038614,N,N,0,N,00,N
|
|
20241209,100807,55,60.00,KOSPI,,,N,N,N,Y,60,N,4055,-60,5,-1.46,692141580,173075,18.95,4030,4065,3940,5340,2885,4115,3999.08,1.93,37467,35421,4465,4290,4145,3970,3825,4217,3897,551,1225,500,2960,5,1,110202945,4469,-238.53,0.60,12,0.16,-17.00,6724.00,4955,20240503,-18.16,2920,20240117,38.87,4955,-18.16,20240503,2920,38.87,20240117,4955,-18.16,20240503,2920,38.87,20240117,1.56,N,126560,500,551 억,,1042446,N,N,0,N,00,N
|
|
20241209,090803,55,60.00,KOSPI,,,N,N,N,Y,60,N,4020,-95,5,-2.31,207712035,51703,5.66,4030,4065,3970,5340,2885,4115,4017.41,1.90,20148,19829,4465,4290,4145,3970,3825,4217,3897,551,1225,500,2960,5,1,110202945,4430,-236.47,0.60,12,0.05,-17.00,6724.00,4955,20240503,-18.87,2920,20240117,37.67,4955,-18.87,20240503,2920,37.67,20240117,4955,-18.87,20240503,2920,37.67,20240117,1.56,N,126560,500,551 억,,1025127,N,N,0,N,00,N
|
|
20241206,160800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4115,-215,5,-4.97,3770869460,912312,77.07,4295,4320,4000,5620,3035,4330,4133.32,1.86,-43924,-23074,4553,4441,4253,4141,3953,4497,4197,551,1290,500,3110,5,1,110202945,4535,-242.06,0.61,12,0.83,-17.00,6724.00,4955,20240503,-16.95,2920,20240117,40.92,4955,-16.95,20240503,2920,40.92,20240117,4955,-16.95,20240503,2920,40.92,20240117,1.58,N,126560,500,551 억,,1004979,N,N,1,N,00,N
|
|
20241206,150804,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,-180,5,-4.16,3603627545,871722,73.64,4295,4320,4000,5620,3035,4330,4133.92,1.88,-31592,-10931,4553,4441,4253,4141,3953,4497,4197,551,1290,500,3110,5,1,110202945,4573,-244.12,0.62,12,0.79,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.58,N,126560,500,551 억,,1017311,N,N,1,N,00,N
|
|
20241206,140802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4125,-205,5,-4.73,3262937330,789227,66.67,4295,4320,4000,5620,3035,4330,4134.35,1.95,6301,27343,4553,4441,4253,4141,3953,4497,4197,551,1290,500,3110,5,1,110202945,4546,-242.65,0.61,12,0.72,-17.00,6724.00,4955,20240503,-16.75,2920,20240117,41.27,4955,-16.75,20240503,2920,41.27,20240117,4955,-16.75,20240503,2920,41.27,20240117,1.58,N,126560,500,551 억,,1055204,N,N,1,N,00,N
|
|
20241206,130802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,-260,5,-6.00,2897837855,700739,59.20,4295,4320,4000,5620,3035,4330,4135.40,1.98,22075,42502,4553,4441,4253,4141,3953,4497,4197,551,1290,500,3110,5,1,110202945,4485,-239.41,0.61,12,0.64,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.58,N,126560,500,551 억,,1070978,N,N,1,N,00,N
|
|
20241206,120759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4060,-270,5,-6.24,2661687115,642454,54.27,4295,4320,4000,5620,3035,4330,4143.00,2.02,41835,57359,4553,4441,4253,4141,3953,4497,4197,551,1290,500,3110,5,1,110202945,4474,-238.82,0.60,12,0.58,-17.00,6724.00,4955,20240503,-18.06,2920,20240117,39.04,4955,-18.06,20240503,2920,39.04,20240117,4955,-18.06,20240503,2920,39.04,20240117,1.58,N,126560,500,551 억,,1090738,N,N,1,N,00,N
|
|
20241206,110756,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4105,-225,5,-5.20,2268285710,546794,46.19,4295,4320,4000,5620,3035,4330,4148.34,2.05,59505,68751,4553,4441,4253,4141,3953,4497,4197,551,1290,500,3110,5,1,110202945,4524,-241.47,0.61,12,0.50,-17.00,6724.00,4955,20240503,-17.15,2920,20240117,40.58,4955,-17.15,20240503,2920,40.58,20240117,4955,-17.15,20240503,2920,40.58,20240117,1.58,N,126560,500,551 억,,1108408,N,N,1,N,00,N
|
|
20241206,100756,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4150,-180,5,-4.16,985607520,232292,19.62,4295,4320,4150,5620,3035,4330,4242.97,1.91,-17054,-12880,4553,4441,4253,4141,3953,4497,4197,551,1290,500,3110,5,1,110202945,4573,-244.12,0.62,12,0.21,-17.00,6724.00,4955,20240503,-16.25,2920,20240117,42.12,4955,-16.25,20240503,2920,42.12,20240117,4955,-16.25,20240503,2920,42.12,20240117,1.58,N,126560,500,551 억,,1031849,N,N,1,N,00,N
|
|
20241206,090802,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4275,-55,5,-1.27,153341105,35982,3.04,4295,4320,4215,5620,3035,4330,4261.60,1.94,-642,16,4553,4441,4253,4141,3953,4497,4197,551,1290,500,3110,5,1,110202945,4711,-251.47,0.64,12,0.03,-17.00,6724.00,4955,20240503,-13.72,2920,20240117,46.40,4955,-13.72,20240503,2920,46.40,20240117,4955,-13.72,20240503,2920,46.40,20240117,1.58,N,126560,500,551 억,,1048261,N,N,1,N,00,N
|
|
20241205,160747,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4330,260,2,6.39,4981540710,1182215,136.28,4080,4365,4065,5290,2850,4070,4213.33,1.94,-41409,-42621,4260,4165,3985,3890,3710,4212,3937,551,1220,500,2930,5,1,110202945,4772,-254.71,0.64,12,1.07,-17.00,6724.00,4955,20240503,-12.61,2920,20240117,48.29,4955,-12.61,20240503,2920,48.29,20240117,4955,-12.61,20240503,2920,48.29,20240117,1.61,N,126560,500,551 억,,1048903,N,N,1,N,00,N
|
|
20241205,150753,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4350,280,2,6.88,4521354655,1076082,124.05,4080,4365,4065,5290,2850,4070,4201.68,1.94,-41366,-42551,4260,4165,3985,3890,3710,4212,3937,551,1220,500,2930,5,1,110202945,4794,-255.88,0.65,12,0.98,-17.00,6724.00,4955,20240503,-12.21,2920,20240117,48.97,4955,-12.21,20240503,2920,48.97,20240117,4955,-12.21,20240503,2920,48.97,20240117,1.61,N,126560,500,551 억,,1048946,N,N,0,N,00,N
|
|
20241205,140739,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4200,130,2,3.19,3011116260,722053,83.24,4080,4220,4065,5290,2850,4070,4170.22,2.03,3222,2006,4260,4165,3985,3890,3710,4212,3937,551,1220,500,2930,5,1,110202945,4629,-247.06,0.62,12,0.66,-17.00,6724.00,4955,20240503,-15.24,2920,20240117,43.84,4955,-15.24,20240503,2920,43.84,20240117,4955,-15.24,20240503,2920,43.84,20240117,1.61,N,126560,500,551 억,,1093534,N,N,0,N,00,N
|
|
20241205,130748,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4180,110,2,2.70,2648613075,635343,73.24,4080,4220,4065,5290,2850,4070,4168.79,2.05,17395,16185,4260,4165,3985,3890,3710,4212,3937,551,1220,500,2930,5,1,110202945,4606,-245.88,0.62,12,0.58,-17.00,6724.00,4955,20240503,-15.64,2920,20240117,43.15,4955,-15.64,20240503,2920,43.15,20240117,4955,-15.64,20240503,2920,43.15,20240117,1.61,N,126560,500,551 억,,1107707,N,N,0,N,00,N
|
|
20241205,120749,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4205,135,2,3.32,2391029390,573948,66.16,4080,4220,4065,5290,2850,4070,4165.93,2.08,35235,34113,4260,4165,3985,3890,3710,4212,3937,551,1220,500,2930,5,1,110202945,4634,-247.35,0.63,12,0.52,-17.00,6724.00,4955,20240503,-15.14,2920,20240117,44.01,4955,-15.14,20240503,2920,44.01,20240117,4955,-15.14,20240503,2920,44.01,20240117,1.61,N,126560,500,551 억,,1125547,N,N,0,N,00,N
|
|
20241205,110748,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4180,110,2,2.70,2107358140,506265,58.36,4080,4220,4065,5290,2850,4070,4162.56,2.09,37862,37146,4260,4165,3985,3890,3710,4212,3937,551,1220,500,2930,5,1,110202945,4606,-245.88,0.62,12,0.46,-17.00,6724.00,4955,20240503,-15.64,2920,20240117,43.15,4955,-15.64,20240503,2920,43.15,20240117,4955,-15.64,20240503,2920,43.15,20240117,1.61,N,126560,500,551 억,,1128174,N,N,0,N,00,N
|
|
20241205,100744,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4185,115,2,2.83,1510415480,363970,41.96,4080,4210,4065,5290,2850,4070,4149.84,2.03,7763,5982,4260,4165,3985,3890,3710,4212,3937,551,1220,500,2930,5,1,110202945,4612,-246.18,0.62,12,0.33,-17.00,6724.00,4955,20240503,-15.54,2920,20240117,43.32,4955,-15.54,20240503,2920,43.32,20240117,4955,-15.54,20240503,2920,43.32,20240117,1.61,N,126560,500,551 억,,1098075,N,N,0,N,00,N
|
|
20241205,090751,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,0,3,0.00,274631755,67307,7.76,4080,4105,4065,5290,2850,4070,4080.29,1.97,-24976,-25331,4260,4165,3985,3890,3710,4212,3937,551,1220,500,2930,5,1,110202945,4485,-239.41,0.61,12,0.06,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.61,N,126560,500,551 억,,1065336,N,N,0,N,00,N
|
|
20241204,160735,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,160,2,4.09,3408509255,861262,161.22,3815,4080,3805,5080,2740,3910,3957.49,2.02,138478,168701,4040,3975,3865,3800,3690,4007,3832,551,1170,500,2810,5,1,110202945,4485,-239.41,0.61,12,0.78,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.59,N,126560,500,551 억,,1090312,N,N,3,N,00,N
|
|
20241204,150736,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4035,125,2,3.20,3048372320,772512,144.61,3815,4065,3805,5080,2740,3910,3946.05,2.01,135747,137263,4040,3975,3865,3800,3690,4007,3832,551,1170,500,2810,5,1,110202945,4447,-237.35,0.60,12,0.70,-17.00,6724.00,4955,20240503,-18.57,2920,20240117,38.18,4955,-18.57,20240503,2920,38.18,20240117,4955,-18.57,20240503,2920,38.18,20240117,1.59,N,126560,500,551 억,,1087581,N,N,3,N,00,N
|
|
20241204,140735,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4045,135,2,3.45,2764779265,702103,131.43,3815,4065,3805,5080,2740,3910,3937.85,2.03,143782,145541,4040,3975,3865,3800,3690,4007,3832,551,1170,500,2810,5,1,110202945,4458,-237.94,0.60,12,0.64,-17.00,6724.00,4955,20240503,-18.37,2920,20240117,38.53,4955,-18.37,20240503,2920,38.53,20240117,4955,-18.37,20240503,2920,38.53,20240117,1.59,N,126560,500,551 억,,1095616,N,N,3,N,00,N
|
|
20241204,130733,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4030,120,2,3.07,2379863760,606981,113.62,3815,4050,3805,5080,2740,3910,3920.82,2.06,161742,162678,4040,3975,3865,3800,3690,4007,3832,551,1170,500,2810,5,1,110202945,4441,-237.06,0.60,12,0.55,-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,,1113576,N,N,3,N,00,N
|
|
20241204,120730,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4025,115,2,2.94,2112335840,540579,101.19,3815,4030,3805,5080,2740,3910,3907.54,2.11,186460,186857,4040,3975,3865,3800,3690,4007,3832,551,1170,500,2810,5,1,110202945,4436,-236.76,0.60,12,0.49,-17.00,6724.00,4955,20240503,-18.77,2920,20240117,37.84,4955,-18.77,20240503,2920,37.84,20240117,4955,-18.77,20240503,2920,37.84,20240117,1.59,N,126560,500,551 억,,1138294,N,N,3,N,00,N
|
|
20241204,110721,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3980,70,2,1.79,1609777455,414827,77.65,3815,4010,3805,5080,2740,3910,3880.60,2.08,172226,172567,4040,3975,3865,3800,3690,4007,3832,551,1170,500,2810,5,1,110202945,4386,-234.12,0.59,12,0.38,-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,,1124060,N,N,3,N,00,N
|
|
20241204,100724,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3860,-50,5,-1.28,758682540,196629,36.81,3815,3925,3805,5080,2740,3910,3858.45,1.92,83353,83694,4040,3975,3865,3800,3690,4007,3832,551,1170,500,2810,5,1,110202945,4254,-227.06,0.57,12,0.18,-17.00,6724.00,4955,20240503,-22.10,2920,20240117,32.19,4955,-22.10,20240503,2920,32.19,20240117,4955,-22.10,20240503,2920,32.19,20240117,1.59,N,126560,500,551 억,,1035187,N,N,3,N,00,N
|
|
20241204,090737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3885,-25,5,-0.64,62768735,16324,3.06,3815,3900,3805,5080,2740,3910,3845.18,1.77,4041,3771,4040,3975,3865,3800,3690,4007,3832,551,1170,500,2810,5,1,110202945,4281,-228.53,0.58,12,0.01,-17.00,6724.00,4955,20240503,-21.59,2920,20240117,33.05,4955,-21.59,20240503,2920,33.05,20240117,4955,-21.59,20240503,2920,33.05,20240117,1.59,N,126560,500,551 억,,955875,N,N,3,N,00,N
|
|
20241203,160807,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3910,120,2,3.17,2056090480,530388,90.44,3755,3930,3755,4925,2655,3790,3876.56,1.76,48012,52886,4063,3926,3763,3626,3463,3845,3545,551,1135,500,2720,5,1,110202945,4309,-230.00,0.58,12,0.48,-17.00,6724.00,4955,20240503,-21.09,2920,20240117,33.90,4955,-21.09,20240503,2920,33.90,20240117,4955,-21.09,20240503,2920,33.90,20240117,1.59,N,126560,500,551 억,,951834,N,N,3,N,00,N
|
|
20241203,150834,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3905,115,2,3.03,1984897260,512162,87.33,3755,3930,3755,4925,2655,3790,3875.53,1.77,50543,52759,4063,3926,3763,3626,3463,3845,3545,551,1135,500,2720,5,1,110202945,4303,-229.71,0.58,12,0.46,-17.00,6724.00,4955,20240503,-21.19,2920,20240117,33.73,4955,-21.19,20240503,2920,33.73,20240117,4955,-21.19,20240503,2920,33.73,20240117,1.59,N,126560,500,551 억,,954365,N,N,0,N,00,N
|
|
20241203,140823,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3870,80,2,2.11,1603455320,414157,70.62,3755,3930,3755,4925,2655,3790,3871.61,1.85,97518,96788,4063,3926,3763,3626,3463,3845,3545,551,1135,500,2720,5,1,110202945,4265,-227.65,0.58,12,0.38,-17.00,6724.00,4955,20240503,-21.90,2920,20240117,32.53,4955,-21.90,20240503,2920,32.53,20240117,4955,-21.90,20240503,2920,32.53,20240117,1.59,N,126560,500,551 억,,1001340,N,N,0,N,00,N
|
|
20241203,130825,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3925,135,2,3.56,1049017365,271047,46.22,3755,3930,3755,4925,2655,3790,3870.24,1.83,81787,79587,4063,3926,3763,3626,3463,3845,3545,551,1135,500,2720,5,1,110202945,4325,-230.88,0.58,12,0.25,-17.00,6724.00,4955,20240503,-20.79,2920,20240117,34.42,4955,-20.79,20240503,2920,34.42,20240117,4955,-20.79,20240503,2920,34.42,20240117,1.59,N,126560,500,551 억,,985609,N,N,0,N,00,N
|
|
20241203,120835,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3920,130,2,3.43,877926420,227384,38.77,3755,3925,3755,4925,2655,3790,3860.99,1.83,85648,84688,4063,3926,3763,3626,3463,3845,3545,551,1135,500,2720,5,1,110202945,4320,-230.59,0.58,12,0.21,-17.00,6724.00,4955,20240503,-20.89,2920,20240117,34.25,4955,-20.89,20240503,2920,34.25,20240117,4955,-20.89,20240503,2920,34.25,20240117,1.59,N,126560,500,551 억,,989470,N,N,0,N,00,N
|
|
20241203,110815,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3830,40,2,1.06,387497110,101500,17.31,3755,3870,3755,4925,2655,3790,3817.71,1.72,25228,24467,4063,3926,3763,3626,3463,3845,3545,551,1135,500,2720,5,1,110202945,4221,-225.29,0.57,12,0.09,-17.00,6724.00,4955,20240503,-22.70,2920,20240117,31.16,4955,-22.70,20240503,2920,31.16,20240117,4955,-22.70,20240503,2920,31.16,20240117,1.59,N,126560,500,551 억,,929050,N,N,0,N,00,N
|
|
20241203,100803,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3810,20,2,0.53,268023180,70401,12.00,3755,3850,3755,4925,2655,3790,3807.09,1.72,25092,24718,4063,3926,3763,3626,3463,3845,3545,551,1135,500,2720,5,1,110202945,4199,-224.12,0.57,12,0.06,-17.00,6724.00,4955,20240503,-23.11,2920,20240117,30.48,4955,-23.11,20240503,2920,30.48,20240117,4955,-23.11,20240503,2920,30.48,20240117,1.59,N,126560,500,551 억,,928914,N,N,0,N,00,N
|
|
20241203,090755,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3840,50,2,1.32,32854775,8646,1.47,3755,3840,3755,4925,2655,3790,3800.00,1.69,6079,6004,4063,3926,3763,3626,3463,3845,3545,551,1135,500,2720,5,1,110202945,4232,-225.88,0.57,12,0.01,-17.00,6724.00,4955,20240503,-22.50,2920,20240117,31.51,4955,-22.50,20240503,2920,31.51,20240117,4955,-22.50,20240503,2920,31.51,20240117,1.59,N,126560,500,551 억,,909901,N,N,0,N,00,N
|
|
20241202,160743,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3790,-90,5,-2.32,2213328100,583079,267.09,3900,3900,3600,5040,2720,3880,3795.95,1.67,-25037,-30507,4010,3945,3910,3845,3810,3927,3827,551,1160,500,2790,5,1,110202945,4177,-222.94,0.56,12,0.53,-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,,903822,N,N,0,N,00,N
|
|
20241202,150848,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3770,-110,5,-2.84,2044342500,538401,246.62,3900,3900,3600,5040,2720,3880,3797.06,1.70,-11227,-16782,4010,3945,3910,3845,3810,3927,3827,551,1160,500,2790,5,1,110202945,4155,-221.76,0.56,12,0.49,-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,,917632,N,N,0,N,00,N
|
|
20241202,140803,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3800,-80,5,-2.06,1646352795,433033,198.36,3900,3900,3600,5040,2720,3880,3801.91,1.73,7982,2219,4010,3945,3910,3845,3810,3927,3827,551,1160,500,2790,5,1,110202945,4188,-223.53,0.57,12,0.39,-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,,936841,N,N,0,N,00,N
|
|
20241202,130758,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3805,-75,5,-1.93,1417694625,372807,170.77,3900,3900,3600,5040,2720,3880,3802.76,1.74,12775,6967,4010,3945,3910,3845,3810,3927,3827,551,1160,500,2790,5,1,110202945,4193,-223.82,0.57,12,0.34,-17.00,6724.00,4955,20240503,-23.21,2920,20240117,30.31,4955,-23.21,20240503,2920,30.31,20240117,4955,-23.21,20240503,2920,30.31,20240117,1.55,N,126560,500,551 억,,941634,N,N,0,N,00,N
|
|
20241202,120815,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3775,-105,5,-2.71,1212808260,318474,145.88,3900,3900,3600,5040,2720,3880,3808.19,1.75,17588,13084,4010,3945,3910,3845,3810,3927,3827,551,1160,500,2790,5,1,110202945,4160,-222.06,0.56,12,0.29,-17.00,6724.00,4955,20240503,-23.81,2920,20240117,29.28,4955,-23.81,20240503,2920,29.28,20240117,4955,-23.81,20240503,2920,29.28,20240117,1.55,N,126560,500,551 억,,946447,N,N,0,N,00,N
|
|
20241202,110732,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,-45,5,-1.16,930241890,243997,111.77,3900,3900,3600,5040,2720,3880,3812.51,1.79,38638,35609,4010,3945,3910,3845,3810,3927,3827,551,1160,500,2790,5,1,110202945,4226,-225.59,0.57,12,0.22,-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,,967497,N,N,0,N,00,N
|
|
20241202,100737,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3845,-35,5,-0.90,765986445,201109,92.12,3900,3900,3600,5040,2720,3880,3808.81,1.80,41460,39740,4010,3945,3910,3845,3810,3927,3827,551,1160,500,2790,5,1,110202945,4237,-226.18,0.57,12,0.18,-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,,970319,N,N,0,N,00,N
|
|
20241202,090734,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3835,-45,5,-1.16,97633445,25279,11.58,3900,3900,3830,5040,2720,3880,3862.24,1.72,-1610,-1808,4010,3945,3910,3845,3810,3927,3827,551,1160,500,2790,5,1,110202945,4226,-225.59,0.57,12,0.02,-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,,927249,N,N,0,N,00,N
|