138 lines
58 KiB
CSV
138 lines
58 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
|
|
20250124,160842,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3575,95,2,2.73,300816395,84663,167.30,3480,3600,3480,4520,2440,3480,3553.10,1.42,2848,2195,3513,3496,3478,3461,3443,3487,3452,551,1040,500,2500,5,1,110202945,3940,-210.29,0.53,12,0.08,-17.00,6724.00,4955,20240503,-27.85,2920,20240117,22.43,3830,-6.66,20250103,3450,3.62,20250108,4955,-27.85,20240503,3015,18.57,20240125,1.43,N,126560,500,551 억,,768993,N,N,13,N,00,N
|
|
20250124,150842,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3555,75,2,2.16,280897620,79076,156.26,3480,3600,3480,4520,2440,3480,3552.25,1.42,1765,1115,3513,3496,3478,3461,3443,3487,3452,551,1040,500,2500,5,1,110202945,3918,-209.12,0.53,12,0.07,-17.00,6724.00,4955,20240503,-28.25,2920,20240117,21.75,3830,-7.18,20250103,3450,3.04,20250108,4955,-28.25,20240503,3015,17.91,20240125,1.43,N,126560,500,551 억,,767910,N,N,7,N,00,N
|
|
20250124,140840,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3565,85,2,2.44,244529830,68862,136.07,3480,3600,3480,4520,2440,3480,3551.01,1.42,2852,2261,3513,3496,3478,3461,3443,3487,3452,551,1040,500,2500,5,1,110202945,3929,-209.71,0.53,12,0.06,-17.00,6724.00,4955,20240503,-28.05,2920,20240117,22.09,3830,-6.92,20250103,3450,3.33,20250108,4955,-28.05,20240503,3015,18.24,20240125,1.43,N,126560,500,551 억,,768997,N,N,7,N,00,N
|
|
20250124,130842,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3555,75,2,2.16,195448965,55104,108.89,3480,3600,3480,4520,2440,3480,3546.91,1.42,2940,2420,3513,3496,3478,3461,3443,3487,3452,551,1040,500,2500,5,1,110202945,3918,-209.12,0.53,12,0.05,-17.00,6724.00,4955,20240503,-28.25,2920,20240117,21.75,3830,-7.18,20250103,3450,3.04,20250108,4955,-28.25,20240503,3015,17.91,20240125,1.43,N,126560,500,551 억,,769085,N,N,7,N,00,N
|
|
20250124,120839,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3540,60,2,1.72,187495890,52856,104.45,3480,3600,3480,4520,2440,3480,3547.30,1.42,2910,2462,3513,3496,3478,3461,3443,3487,3452,551,1040,500,2500,5,1,110202945,3901,-208.24,0.53,12,0.05,-17.00,6724.00,4955,20240503,-28.56,2920,20240117,21.23,3830,-7.57,20250103,3450,2.61,20250108,4955,-28.56,20240503,3015,17.41,20240125,1.43,N,126560,500,551 억,,769055,N,N,7,N,00,N
|
|
20250124,110841,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3525,45,2,1.29,155379940,43763,86.48,3480,3600,3480,4520,2440,3480,3550.49,1.42,2297,1920,3513,3496,3478,3461,3443,3487,3452,551,1040,500,2500,5,1,110202945,3885,-207.35,0.52,12,0.04,-17.00,6724.00,4955,20240503,-28.86,2920,20240117,20.72,3830,-7.96,20250103,3450,2.17,20250108,4955,-28.86,20240503,3015,16.92,20240125,1.43,N,126560,500,551 억,,768442,N,N,7,N,00,N
|
|
20250124,100837,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3540,60,2,1.72,100215895,28189,55.70,3480,3600,3480,4520,2440,3480,3555.14,1.42,1742,1386,3513,3496,3478,3461,3443,3487,3452,551,1040,500,2500,5,1,110202945,3901,-208.24,0.53,12,0.03,-17.00,6724.00,4955,20240503,-28.56,2920,20240117,21.23,3830,-7.57,20250103,3450,2.61,20250108,4955,-28.56,20240503,3015,17.41,20240125,1.43,N,126560,500,551 억,,767887,N,N,7,N,00,N
|
|
20250124,090842,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3510,30,2,0.86,12274400,3509,6.93,3480,3510,3480,4520,2440,3480,3497.98,1.42,1141,706,3513,3496,3478,3461,3443,3487,3452,551,1040,500,2500,5,1,110202945,3868,-206.47,0.52,12,0.00,-17.00,6724.00,4955,20240503,-29.16,2920,20240117,20.21,3830,-8.36,20250103,3450,1.74,20250108,4955,-29.16,20240503,3015,16.42,20240125,1.43,N,126560,500,551 억,,767286,N,N,7,N,00,N
|
|
20250123,160837,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3480,-10,5,-0.29,175811650,50573,49.17,3490,3495,3460,4535,2445,3490,3476.39,1.42,-12874,-14266,3590,3540,3510,3460,3430,3525,3445,551,1045,500,2510,5,1,110202945,3835,-204.71,0.52,12,0.05,-17.00,6724.00,4955,20240503,-29.77,2920,20240117,19.18,3830,-9.14,20250103,3450,0.87,20250108,4955,-29.77,20240503,3015,15.42,20240123,1.51,N,126560,500,551 억,,766145,N,N,7,N,00,N
|
|
20250123,150835,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3470,-20,5,-0.57,157314495,45255,44.00,3490,3495,3460,4535,2445,3490,3476.18,1.42,-12346,-12551,3590,3540,3510,3460,3430,3525,3445,551,1045,500,2510,5,1,110202945,3824,-204.12,0.52,12,0.04,-17.00,6724.00,4955,20240503,-29.97,2920,20240117,18.84,3830,-9.40,20250103,3450,0.58,20250108,4955,-29.97,20240503,3015,15.09,20240123,1.51,N,126560,500,551 억,,766673,N,N,5,N,00,N
|
|
20250123,140836,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3485,-5,5,-0.14,118371860,34044,33.10,3490,3495,3460,4535,2445,3490,3477.03,1.42,-9753,-9745,3590,3540,3510,3460,3430,3525,3445,551,1045,500,2510,5,1,110202945,3841,-205.00,0.52,12,0.03,-17.00,6724.00,4955,20240503,-29.67,2920,20240117,19.35,3830,-9.01,20250103,3450,1.01,20250108,4955,-29.67,20240503,3015,15.59,20240123,1.51,N,126560,500,551 억,,769266,N,N,5,N,00,N
|
|
20250123,130835,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3485,-5,5,-0.14,104006265,29914,29.08,3490,3495,3460,4535,2445,3490,3476.84,1.43,-9363,-9363,3590,3540,3510,3460,3430,3525,3445,551,1045,500,2510,5,1,110202945,3841,-205.00,0.52,12,0.03,-17.00,6724.00,4955,20240503,-29.67,2920,20240117,19.35,3830,-9.01,20250103,3450,1.01,20250108,4955,-29.67,20240503,3015,15.59,20240123,1.51,N,126560,500,551 억,,769656,N,N,5,N,00,N
|
|
20250123,120836,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3485,-5,5,-0.14,100785250,28988,28.18,3490,3495,3460,4535,2445,3490,3476.79,1.43,-9350,-9346,3590,3540,3510,3460,3430,3525,3445,551,1045,500,2510,5,1,110202945,3841,-205.00,0.52,12,0.03,-17.00,6724.00,4955,20240503,-29.67,2920,20240117,19.35,3830,-9.01,20250103,3450,1.01,20250108,4955,-29.67,20240503,3015,15.59,20240123,1.51,N,126560,500,551 억,,769669,N,N,5,N,00,N
|
|
20250123,110827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3490,0,3,0.00,87286555,25114,24.42,3490,3495,3460,4535,2445,3490,3475.61,1.43,-9247,-9239,3590,3540,3510,3460,3430,3525,3445,551,1045,500,2510,5,1,110202945,3846,-205.29,0.52,12,0.02,-17.00,6724.00,4955,20240503,-29.57,2920,20240117,19.52,3830,-8.88,20250103,3450,1.16,20250108,4955,-29.57,20240503,3015,15.75,20240123,1.51,N,126560,500,551 억,,769772,N,N,5,N,00,N
|
|
20250123,100836,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3490,0,3,0.00,72420375,20845,20.27,3490,3495,3460,4535,2445,3490,3474.23,1.43,-6589,-6593,3590,3540,3510,3460,3430,3525,3445,551,1045,500,2510,5,1,110202945,3846,-205.29,0.52,12,0.02,-17.00,6724.00,4955,20240503,-29.57,2920,20240117,19.52,3830,-8.88,20250103,3450,1.16,20250108,4955,-29.57,20240503,3015,15.75,20240123,1.51,N,126560,500,551 억,,772430,N,N,5,N,00,N
|
|
20250123,090836,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3470,-20,5,-0.57,29797630,8566,8.33,3490,3495,3465,4535,2445,3490,3478.59,1.44,-3638,-3638,3590,3540,3510,3460,3430,3525,3445,551,1045,500,2510,5,1,110202945,3824,-204.12,0.52,12,0.01,-17.00,6724.00,4955,20240503,-29.97,2920,20240117,18.84,3830,-9.40,20250103,3450,0.58,20250108,4955,-29.97,20240503,3015,15.09,20240123,1.51,N,126560,500,551 억,,775381,N,N,5,N,00,N
|
|
20250122,160829,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3490,-20,5,-0.57,353927780,101067,37.72,3500,3560,3480,4560,2460,3510,3502.03,1.44,-12640,-10862,3700,3605,3550,3455,3400,3577,3427,551,1050,500,2520,5,1,110202945,3846,-205.29,0.52,12,0.09,-17.00,6724.00,4955,20240503,-29.57,2920,20240117,19.52,3830,-8.88,20250103,3450,1.16,20250108,4955,-29.57,20240503,2970,17.51,20240122,1.50,N,126560,500,551 억,,779019,N,N,5,N,00,N
|
|
20250122,150830,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3500,-10,5,-0.28,296031595,84481,31.53,3500,3560,3480,4560,2460,3510,3504.12,1.44,-12635,-10870,3700,3605,3550,3455,3400,3577,3427,551,1050,500,2520,5,1,110202945,3857,-205.88,0.52,12,0.08,-17.00,6724.00,4955,20240503,-29.36,2920,20240117,19.86,3830,-8.62,20250103,3450,1.45,20250108,4955,-29.36,20240503,2970,17.85,20240122,1.50,N,126560,500,551 억,,779024,N,N,30,N,00,N
|
|
20250122,140829,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3515,5,2,0.14,261161715,74530,27.82,3500,3560,3480,4560,2460,3510,3504.12,1.44,-11861,-10184,3700,3605,3550,3455,3400,3577,3427,551,1050,500,2520,5,1,110202945,3874,-206.76,0.52,12,0.07,-17.00,6724.00,4955,20240503,-29.06,2920,20240117,20.38,3830,-8.22,20250103,3450,1.88,20250108,4955,-29.06,20240503,2970,18.35,20240122,1.50,N,126560,500,551 억,,779798,N,N,30,N,00,N
|
|
20250122,130830,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3530,20,2,0.57,191487860,54675,20.41,3500,3560,3480,4560,2460,3510,3502.29,1.44,-15176,-14983,3700,3605,3550,3455,3400,3577,3427,551,1050,500,2520,5,1,110202945,3890,-207.65,0.52,12,0.05,-17.00,6724.00,4955,20240503,-28.76,2920,20240117,20.89,3830,-7.83,20250103,3450,2.32,20250108,4955,-28.76,20240503,2970,18.86,20240122,1.50,N,126560,500,551 억,,776483,N,N,30,N,00,N
|
|
20250122,120828,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3550,40,2,1.14,177984140,50856,18.98,3500,3560,3480,4560,2460,3510,3499.77,1.44,-14466,-14363,3700,3605,3550,3455,3400,3577,3427,551,1050,500,2520,5,1,110202945,3912,-208.82,0.53,12,0.05,-17.00,6724.00,4955,20240503,-28.36,2920,20240117,21.58,3830,-7.31,20250103,3450,2.90,20250108,4955,-28.36,20240503,2970,19.53,20240122,1.50,N,126560,500,551 억,,777193,N,N,30,N,00,N
|
|
20250122,110830,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3510,0,3,0.00,157209080,44974,16.79,3500,3560,3480,4560,2460,3510,3495.55,1.44,-11848,-11490,3700,3605,3550,3455,3400,3577,3427,551,1050,500,2520,5,1,110202945,3868,-206.47,0.52,12,0.04,-17.00,6724.00,4955,20240503,-29.16,2920,20240117,20.21,3830,-8.36,20250103,3450,1.74,20250108,4955,-29.16,20240503,2970,18.18,20240122,1.50,N,126560,500,551 억,,779811,N,N,30,N,00,N
|
|
20250122,100830,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3505,-5,5,-0.14,103948840,29744,11.10,3500,3560,3480,4560,2460,3510,3494.78,1.45,-7662,-7321,3700,3605,3550,3455,3400,3577,3427,551,1050,500,2520,5,1,110202945,3863,-206.18,0.52,12,0.03,-17.00,6724.00,4955,20240503,-29.26,2920,20240117,20.03,3830,-8.49,20250103,3450,1.59,20250108,4955,-29.26,20240503,2970,18.01,20240122,1.50,N,126560,500,551 억,,783997,N,N,30,N,00,N
|
|
20250122,090831,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3515,5,2,0.14,30451665,8693,3.24,3500,3560,3490,4560,2460,3510,3503.01,1.46,-3360,-3018,3700,3605,3550,3455,3400,3577,3427,551,1050,500,2520,5,1,110202945,3874,-206.76,0.52,12,0.01,-17.00,6724.00,4955,20240503,-29.06,2920,20240117,20.38,3830,-8.22,20250103,3450,1.88,20250108,4955,-29.06,20240503,2970,18.35,20240122,1.50,N,126560,500,551 억,,788299,N,N,30,N,00,N
|
|
20250121,160824,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3510,-60,5,-1.68,945029785,267673,219.12,3570,3645,3495,4640,2500,3570,3530.57,1.47,14139,14925,3740,3655,3610,3525,3480,3632,3502,551,1070,500,2570,5,1,110202945,3868,-206.47,0.52,12,0.24,-17.00,6724.00,4955,20240503,-29.16,2920,20240117,20.21,3830,-8.36,20250103,3450,1.74,20250108,4955,-29.16,20240503,2970,18.18,20240122,1.49,N,126560,500,551 억,,791659,N,N,30,N,00,N
|
|
20250121,150826,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3530,-40,5,-1.12,867746655,245680,201.12,3570,3645,3495,4640,2500,3570,3532.02,1.47,14628,15426,3740,3655,3610,3525,3480,3632,3502,551,1070,500,2570,5,1,110202945,3890,-207.65,0.52,12,0.22,-17.00,6724.00,4955,20240503,-28.76,2920,20240117,20.89,3830,-7.83,20250103,3450,2.32,20250108,4955,-28.76,20240503,2970,18.86,20240122,1.49,N,126560,500,551 억,,792148,N,N,64,N,00,N
|
|
20250121,140827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3535,-35,5,-0.98,801268430,226819,185.68,3570,3645,3495,4640,2500,3570,3532.63,1.47,15355,15732,3740,3655,3610,3525,3480,3632,3502,551,1070,500,2570,5,1,110202945,3896,-207.94,0.53,12,0.21,-17.00,6724.00,4955,20240503,-28.66,2920,20240117,21.06,3830,-7.70,20250103,3450,2.46,20250108,4955,-28.66,20240503,2970,19.02,20240122,1.49,N,126560,500,551 억,,792875,N,N,64,N,00,N
|
|
20250121,130825,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3535,-35,5,-0.98,770694630,218153,178.58,3570,3645,3495,4640,2500,3570,3532.82,1.47,15275,15348,3740,3655,3610,3525,3480,3632,3502,551,1070,500,2570,5,1,110202945,3896,-207.94,0.53,12,0.20,-17.00,6724.00,4955,20240503,-28.66,2920,20240117,21.06,3830,-7.70,20250103,3450,2.46,20250108,4955,-28.66,20240503,2970,19.02,20240122,1.49,N,126560,500,551 억,,792795,N,N,64,N,00,N
|
|
20250121,120813,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3540,-30,5,-0.84,733672105,207652,169.99,3570,3645,3495,4640,2500,3570,3533.18,1.47,14945,15385,3740,3655,3610,3525,3480,3632,3502,551,1070,500,2570,5,1,110202945,3901,-208.24,0.53,12,0.19,-17.00,6724.00,4955,20240503,-28.56,2920,20240117,21.23,3830,-7.57,20250103,3450,2.61,20250108,4955,-28.56,20240503,2970,19.19,20240122,1.49,N,126560,500,551 억,,792465,N,N,64,N,00,N
|
|
20250121,110744,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3530,-40,5,-1.12,714733010,202288,165.60,3570,3645,3495,4640,2500,3570,3533.24,1.47,14930,15370,3740,3655,3610,3525,3480,3632,3502,551,1070,500,2570,5,1,110202945,3890,-207.65,0.52,12,0.18,-17.00,6724.00,4955,20240503,-28.76,2920,20240117,20.89,3830,-7.83,20250103,3450,2.32,20250108,4955,-28.76,20240503,2970,18.86,20240122,1.49,N,126560,500,551 억,,792450,N,N,64,N,00,N
|
|
20250121,100738,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3555,-15,5,-0.42,467907245,132136,108.17,3570,3645,3515,4640,2500,3570,3541.10,1.44,1717,1972,3740,3655,3610,3525,3480,3632,3502,551,1070,500,2570,5,1,110202945,3918,-209.12,0.53,12,0.12,-17.00,6724.00,4955,20240503,-28.25,2920,20240117,21.75,3830,-7.18,20250103,3450,3.04,20250108,4955,-28.25,20240503,2970,19.70,20240122,1.49,N,126560,500,551 억,,779237,N,N,64,N,00,N
|
|
20250121,090827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3555,-15,5,-0.42,24120035,6754,5.53,3570,3645,3555,4640,2500,3570,3571.22,1.44,-1396,-1029,3740,3655,3610,3525,3480,3632,3502,551,1070,500,2570,5,1,110202945,3918,-209.12,0.53,12,0.01,-17.00,6724.00,4955,20240503,-28.25,2920,20240117,21.75,3830,-7.18,20250103,3450,3.04,20250108,4955,-28.25,20240503,2970,19.70,20240122,1.49,N,126560,500,551 억,,776124,N,N,64,N,00,N
|
|
20250120,160817,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3570,-60,5,-1.65,435321215,121077,84.68,3630,3695,3565,4715,2545,3630,3595.50,1.44,-11779,-11679,3706,3667,3631,3592,3556,3650,3575,551,1085,500,2610,5,1,110202945,3934,-210.00,0.53,12,0.11,-17.00,6724.00,4955,20240503,-27.95,2920,20240117,22.26,3830,-6.79,20250103,3450,3.48,20250108,4955,-27.95,20240503,2970,20.20,20240122,1.47,N,126560,500,551 억,,777520,N,N,64,N,00,N
|
|
20250120,150826,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3585,-45,5,-1.24,401339585,111566,78.03,3630,3695,3565,4715,2545,3630,3597.33,1.44,-10921,-10633,3706,3667,3631,3592,3556,3650,3575,551,1085,500,2610,5,1,110202945,3951,-210.88,0.53,12,0.10,-17.00,6724.00,4955,20240503,-27.65,2920,20240117,22.77,3830,-6.40,20250103,3450,3.91,20250108,4955,-27.65,20240503,2970,20.71,20240122,1.47,N,126560,500,551 억,,778378,N,N,33,N,00,N
|
|
20250120,140823,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3585,-45,5,-1.24,314952780,87419,61.14,3630,3695,3580,4715,2545,3630,3602.80,1.44,-9035,-7777,3706,3667,3631,3592,3556,3650,3575,551,1085,500,2610,5,1,110202945,3951,-210.88,0.53,12,0.08,-17.00,6724.00,4955,20240503,-27.65,2920,20240117,22.77,3830,-6.40,20250103,3450,3.91,20250108,4955,-27.65,20240503,2970,20.71,20240122,1.47,N,126560,500,551 억,,780264,N,N,33,N,00,N
|
|
20250120,130823,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3615,-15,5,-0.41,134733495,37287,26.08,3630,3695,3595,4715,2545,3630,3613.42,1.45,-8558,-8621,3706,3667,3631,3592,3556,3650,3575,551,1085,500,2610,5,1,110202945,3984,-212.65,0.54,12,0.03,-17.00,6724.00,4955,20240503,-27.04,2920,20240117,23.80,3830,-5.61,20250103,3450,4.78,20250108,4955,-27.04,20240503,2970,21.72,20240122,1.47,N,126560,500,551 억,,780741,N,N,33,N,00,N
|
|
20250120,120825,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3625,-5,5,-0.14,89390290,24718,17.29,3630,3695,3600,4715,2545,3630,3616.40,1.45,-6672,-6371,3706,3667,3631,3592,3556,3650,3575,551,1085,500,2610,5,1,110202945,3995,-213.24,0.54,12,0.02,-17.00,6724.00,4955,20240503,-26.84,2920,20240117,24.14,3830,-5.35,20250103,3450,5.07,20250108,4955,-26.84,20240503,2970,22.05,20240122,1.47,N,126560,500,551 억,,782627,N,N,33,N,00,N
|
|
20250120,110825,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3625,-5,5,-0.14,82011605,22685,15.87,3630,3695,3600,4715,2545,3630,3615.23,1.45,-6014,-5684,3706,3667,3631,3592,3556,3650,3575,551,1085,500,2610,5,1,110202945,3995,-213.24,0.54,12,0.02,-17.00,6724.00,4955,20240503,-26.84,2920,20240117,24.14,3830,-5.35,20250103,3450,5.07,20250108,4955,-26.84,20240503,2970,22.05,20240122,1.47,N,126560,500,551 억,,783285,N,N,33,N,00,N
|
|
20250120,100824,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3635,5,2,0.14,78355020,21676,15.16,3630,3695,3600,4715,2545,3630,3614.83,1.45,-5630,-5300,3706,3667,3631,3592,3556,3650,3575,551,1085,500,2610,5,1,110202945,4006,-213.82,0.54,12,0.02,-17.00,6724.00,4955,20240503,-26.64,2920,20240117,24.49,3830,-5.09,20250103,3450,5.36,20250108,4955,-26.64,20240503,2970,22.39,20240122,1.47,N,126560,500,551 억,,783669,N,N,33,N,00,N
|
|
20250120,090825,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3645,15,2,0.41,3187885,876,0.61,3630,3695,3630,4715,2545,3630,3639.14,1.46,-470,-140,3706,3667,3631,3592,3556,3650,3575,551,1085,500,2610,5,1,110202945,4017,-214.41,0.54,12,0.00,-17.00,6724.00,4955,20240503,-26.44,2920,20240117,24.83,3830,-4.83,20250103,3450,5.65,20250108,4955,-26.44,20240503,2970,22.73,20240122,1.47,N,126560,500,551 억,,788829,N,N,33,N,00,N
|
|
20250117,160822,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3630,-35,5,-0.95,517133200,142964,110.75,3665,3670,3595,4760,2570,3665,3617.23,1.46,9404,10138,3798,3731,3683,3616,3568,3707,3592,551,1095,500,2630,5,1,110202945,4000,-213.53,0.54,12,0.13,-17.00,6724.00,4955,20240503,-26.74,2920,20240117,24.32,3830,-5.22,20250103,3450,5.22,20250108,4955,-26.74,20240503,2920,24.32,20240117,1.44,N,126560,500,551 억,,789299,N,N,33,N,00,N
|
|
20250117,150824,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3625,-40,5,-1.09,505845755,139854,108.34,3665,3670,3595,4760,2570,3665,3616.96,1.46,9837,10439,3798,3731,3683,3616,3568,3707,3592,551,1095,500,2630,5,1,110202945,3995,-213.24,0.54,12,0.13,-17.00,6724.00,4955,20240503,-26.84,2920,20240117,24.14,3830,-5.35,20250103,3450,5.07,20250108,4955,-26.84,20240503,2920,24.14,20240117,1.44,N,126560,500,551 억,,789732,N,N,49,N,00,N
|
|
20250117,140825,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3630,-35,5,-0.95,470039205,129958,100.68,3665,3670,3595,4760,2570,3665,3616.85,1.46,8456,8901,3798,3731,3683,3616,3568,3707,3592,551,1095,500,2630,5,1,110202945,4000,-213.53,0.54,12,0.12,-17.00,6724.00,4955,20240503,-26.74,2920,20240117,24.32,3830,-5.22,20250103,3450,5.22,20250108,4955,-26.74,20240503,2920,24.32,20240117,1.44,N,126560,500,551 억,,788351,N,N,49,N,00,N
|
|
20250117,130822,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3640,-25,5,-0.68,455645815,125990,97.60,3665,3670,3595,4760,2570,3665,3616.52,1.46,7870,8315,3798,3731,3683,3616,3568,3707,3592,551,1095,500,2630,5,1,110202945,4011,-214.12,0.54,12,0.11,-17.00,6724.00,4955,20240503,-26.54,2920,20240117,24.66,3830,-4.96,20250103,3450,5.51,20250108,4955,-26.54,20240503,2920,24.66,20240117,1.44,N,126560,500,551 억,,787765,N,N,49,N,00,N
|
|
20250117,120824,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3640,-25,5,-0.68,386621565,106932,82.84,3665,3670,3595,4760,2570,3665,3615.58,1.46,8631,9002,3798,3731,3683,3616,3568,3707,3592,551,1095,500,2630,5,1,110202945,4011,-214.12,0.54,12,0.10,-17.00,6724.00,4955,20240503,-26.54,2920,20240117,24.66,3830,-4.96,20250103,3450,5.51,20250108,4955,-26.54,20240503,2920,24.66,20240117,1.44,N,126560,500,551 억,,788526,N,N,49,N,00,N
|
|
20250117,110822,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3615,-50,5,-1.36,352663645,97569,75.59,3665,3670,3595,4760,2570,3665,3614.51,1.46,10241,10918,3798,3731,3683,3616,3568,3707,3592,551,1095,500,2630,5,1,110202945,3984,-212.65,0.54,12,0.09,-17.00,6724.00,4955,20240503,-27.04,2920,20240117,23.80,3830,-5.61,20250103,3450,4.78,20250108,4955,-27.04,20240503,2920,23.80,20240117,1.44,N,126560,500,551 억,,790136,N,N,49,N,00,N
|
|
20250117,100825,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3635,-30,5,-0.82,154899700,42796,33.15,3665,3670,3600,4760,2570,3665,3619.49,1.46,6074,6571,3798,3731,3683,3616,3568,3707,3592,551,1095,500,2630,5,1,110202945,4006,-213.82,0.54,12,0.04,-17.00,6724.00,4955,20240503,-26.64,2920,20240117,24.49,3830,-5.09,20250103,3450,5.36,20250108,4955,-26.64,20240503,2920,24.49,20240117,1.44,N,126560,500,551 억,,785969,N,N,49,N,00,N
|
|
20250117,090824,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3660,-5,5,-0.14,428640,117,0.09,3665,3670,3660,4760,2570,3665,3663.59,1.44,-65,-65,3798,3731,3683,3616,3568,3707,3592,551,1095,500,2630,5,1,110202945,4033,-215.29,0.54,12,0.00,-17.00,6724.00,4955,20240503,-26.14,2920,20240117,25.34,3830,-4.44,20250103,3450,6.09,20250108,4955,-26.14,20240503,2920,25.34,20240117,1.44,N,126560,500,551 억,,779830,N,N,49,N,00,N
|
|
20250116,160817,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3665,-25,5,-0.68,470055075,128426,65.37,3700,3750,3635,4795,2585,3690,3660.12,1.44,-59346,-59069,3803,3746,3718,3661,3633,3732,3647,551,1105,500,2650,5,1,110202945,4039,-215.59,0.55,12,0.12,-17.00,6724.00,4955,20240503,-26.03,2920,20240117,25.51,3830,-4.31,20250103,3450,6.23,20250108,4955,-26.03,20240503,2920,25.51,20240117,1.40,N,126560,500,551 억,,779895,N,N,49,N,00,N
|
|
20250116,150737,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3660,-30,5,-0.81,448755645,122614,62.41,3700,3750,3635,4795,2585,3690,3659.91,1.45,-58280,-58091,3803,3746,3718,3661,3633,3732,3647,551,1105,500,2650,5,1,110202945,4033,-215.29,0.54,12,0.11,-17.00,6724.00,4955,20240503,-26.14,2920,20240117,25.34,3830,-4.44,20250103,3450,6.09,20250108,4955,-26.14,20240503,2920,25.34,20240117,1.40,N,126560,500,551 억,,780961,N,N,8,N,00,N
|
|
20250116,140822,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3655,-35,5,-0.95,371391200,101459,51.64,3700,3750,3635,4795,2585,3690,3660.51,1.45,-57071,-56944,3803,3746,3718,3661,3633,3732,3647,551,1105,500,2650,5,1,110202945,4028,-215.00,0.54,12,0.09,-17.00,6724.00,4955,20240503,-26.24,2920,20240117,25.17,3830,-4.57,20250103,3450,5.94,20250108,4955,-26.24,20240503,2920,25.17,20240117,1.40,N,126560,500,551 억,,782170,N,N,8,N,00,N
|
|
20250116,130821,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3655,-35,5,-0.95,265286595,72372,36.84,3700,3750,3635,4795,2585,3690,3665.60,1.46,-48750,-48675,3803,3746,3718,3661,3633,3732,3647,551,1105,500,2650,5,1,110202945,4028,-215.00,0.54,12,0.07,-17.00,6724.00,4955,20240503,-26.24,2920,20240117,25.17,3830,-4.57,20250103,3450,5.94,20250108,4955,-26.24,20240503,2920,25.17,20240117,1.40,N,126560,500,551 억,,790491,N,N,8,N,00,N
|
|
20250116,120821,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3655,-35,5,-0.95,251214880,68516,34.87,3700,3750,3635,4795,2585,3690,3666.51,1.47,-45654,-45552,3803,3746,3718,3661,3633,3732,3647,551,1105,500,2650,5,1,110202945,4028,-215.00,0.54,12,0.06,-17.00,6724.00,4955,20240503,-26.24,2920,20240117,25.17,3830,-4.57,20250103,3450,5.94,20250108,4955,-26.24,20240503,2920,25.17,20240117,1.40,N,126560,500,551 억,,793587,N,N,8,N,00,N
|
|
20250116,110822,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3645,-45,5,-1.22,240285525,65523,33.35,3700,3750,3635,4795,2585,3690,3667.19,1.47,-44190,-44144,3803,3746,3718,3661,3633,3732,3647,551,1105,500,2650,5,1,110202945,4017,-214.41,0.54,12,0.06,-17.00,6724.00,4955,20240503,-26.44,2920,20240117,24.83,3830,-4.83,20250103,3450,5.65,20250108,4955,-26.44,20240503,2920,24.83,20240117,1.40,N,126560,500,551 억,,795051,N,N,8,N,00,N
|
|
20250116,100822,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3655,-35,5,-0.95,157171325,42740,21.75,3700,3750,3645,4795,2585,3690,3677.38,1.50,-27088,-27088,3803,3746,3718,3661,3633,3732,3647,551,1105,500,2650,5,1,110202945,4028,-215.00,0.54,12,0.04,-17.00,6724.00,4955,20240503,-26.24,2920,20240117,25.17,3830,-4.57,20250103,3450,5.94,20250108,4955,-26.24,20240503,2920,25.17,20240117,1.40,N,126560,500,551 억,,812153,N,N,8,N,00,N
|
|
20250116,090824,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3700,10,2,0.27,24503275,6594,3.36,3700,3750,3695,4795,2585,3690,3716.00,1.55,-4177,-4177,3803,3746,3718,3661,3633,3732,3647,551,1105,500,2650,5,1,110202945,4078,-217.65,0.55,12,0.01,-17.00,6724.00,4955,20240503,-25.33,2920,20240117,26.71,3830,-3.39,20250103,3450,7.25,20250108,4955,-25.33,20240503,2920,26.71,20240117,1.40,N,126560,500,551 억,,835064,N,N,8,N,00,N
|
|
20250115,160819,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3690,-65,5,-1.73,730805185,196444,70.77,3755,3775,3690,4880,2630,3755,3720.18,1.55,-21080,-22415,3895,3825,3755,3685,3615,3860,3720,551,1125,500,2700,5,1,110202945,4066,-217.06,0.55,12,0.18,-17.00,6724.00,4955,20240503,-25.53,2920,20240117,26.37,3830,-3.66,20250103,3450,6.96,20250108,4955,-25.53,20240503,2920,26.37,20240117,1.40,N,126560,500,551 억,,839241,N,N,8,N,00,N
|
|
20250115,150820,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3700,-55,5,-1.46,673966365,181052,65.22,3755,3775,3700,4880,2630,3755,3722.50,1.56,-19934,-20552,3895,3825,3755,3685,3615,3860,3720,551,1125,500,2700,5,1,110202945,4078,-217.65,0.55,12,0.16,-17.00,6724.00,4955,20240503,-25.33,2920,20240117,26.71,3830,-3.39,20250103,3450,7.25,20250108,4955,-25.33,20240503,2920,26.71,20240117,1.40,N,126560,500,551 억,,840387,N,N,15,N,00,N
|
|
20250115,140814,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3730,-25,5,-0.67,481898400,129289,46.57,3755,3775,3705,4880,2630,3755,3727.30,1.58,-8346,-8531,3895,3825,3755,3685,3615,3860,3720,551,1125,500,2700,5,1,110202945,4111,-219.41,0.55,12,0.12,-17.00,6724.00,4955,20240503,-24.72,2920,20240117,27.74,3830,-2.61,20250103,3450,8.12,20250108,4955,-24.72,20240503,2920,27.74,20240117,1.40,N,126560,500,551 억,,851975,N,N,15,N,00,N
|
|
20250115,130820,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3710,-45,5,-1.20,361549245,96874,34.90,3755,3775,3705,4880,2630,3755,3732.16,1.58,-7531,-7851,3895,3825,3755,3685,3615,3860,3720,551,1125,500,2700,5,1,110202945,4089,-218.24,0.55,12,0.09,-17.00,6724.00,4955,20240503,-25.13,2920,20240117,27.05,3830,-3.13,20250103,3450,7.54,20250108,4955,-25.13,20240503,2920,27.05,20240117,1.40,N,126560,500,551 억,,852790,N,N,15,N,00,N
|
|
20250115,120802,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3730,-25,5,-0.67,338719120,90741,32.69,3755,3775,3705,4880,2630,3755,3732.81,1.58,-5584,-5908,3895,3825,3755,3685,3615,3860,3720,551,1125,500,2700,5,1,110202945,4111,-219.41,0.55,12,0.08,-17.00,6724.00,4955,20240503,-24.72,2920,20240117,27.74,3830,-2.61,20250103,3450,8.12,20250108,4955,-24.72,20240503,2920,27.74,20240117,1.40,N,126560,500,551 억,,854737,N,N,15,N,00,N
|
|
20250115,110820,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3725,-30,5,-0.80,260689755,69732,25.12,3755,3775,3705,4880,2630,3755,3738.45,1.58,-6138,-6584,3895,3825,3755,3685,3615,3860,3720,551,1125,500,2700,5,1,110202945,4105,-219.12,0.55,12,0.06,-17.00,6724.00,4955,20240503,-24.82,2920,20240117,27.57,3830,-2.74,20250103,3450,7.97,20250108,4955,-24.82,20240503,2920,27.57,20240117,1.40,N,126560,500,551 억,,854183,N,N,15,N,00,N
|
|
20250115,100819,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3735,-20,5,-0.53,195850675,52307,18.84,3755,3775,3730,4880,2630,3755,3744.25,1.60,3153,3160,3895,3825,3755,3685,3615,3860,3720,551,1125,500,2700,5,1,110202945,4116,-219.71,0.56,12,0.05,-17.00,6724.00,4955,20240503,-24.62,2920,20240117,27.91,3830,-2.48,20250103,3450,8.26,20250108,4955,-24.62,20240503,2920,27.91,20240117,1.40,N,126560,500,551 억,,863474,N,N,15,N,00,N
|
|
20250115,090823,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3775,20,2,0.53,1362130,361,0.13,3755,3775,3755,4880,2630,3755,3773.21,1.59,-228,-329,3895,3825,3755,3685,3615,3860,3720,551,1125,500,2700,5,1,110202945,4160,-222.06,0.56,12,0.00,-17.00,6724.00,4955,20240503,-23.81,2920,20240117,29.28,3830,-1.44,20250103,3450,9.42,20250108,4955,-23.81,20240503,2920,29.28,20240117,1.40,N,126560,500,551 억,,860093,N,N,15,N,00,N
|
|
20250114,160804,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3755,30,2,0.81,1045935440,277571,179.96,3725,3825,3685,4840,2610,3725,3769.02,1.59,70143,62002,3825,3775,3715,3665,3605,3780,3670,551,1115,500,2680,5,1,110202945,4138,-220.88,0.56,12,0.25,-17.00,6724.00,4955,20240503,-24.22,2920,20240117,28.60,3830,-1.96,20250103,3450,8.84,20250108,4955,-24.22,20240503,2920,28.60,20240117,1.42,N,126560,500,551 억,,860321,N,N,15,N,00,N
|
|
20250114,150817,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3755,30,2,0.81,870788770,230917,149.72,3725,3825,3685,4840,2610,3725,3771.00,1.58,63511,55567,3825,3775,3715,3665,3605,3780,3670,551,1115,500,2680,5,1,110202945,4138,-220.88,0.56,12,0.21,-17.00,6724.00,4955,20240503,-24.22,2920,20240117,28.60,3830,-1.96,20250103,3450,8.84,20250108,4955,-24.22,20240503,2920,28.60,20240117,1.42,N,126560,500,551 억,,853689,N,N,84,N,00,N
|
|
20250114,140815,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3795,70,2,1.88,726419475,192559,124.85,3725,3825,3685,4840,2610,3725,3772.45,1.54,41872,34000,3825,3775,3715,3665,3605,3780,3670,551,1115,500,2680,5,1,110202945,4182,-223.24,0.56,12,0.17,-17.00,6724.00,4955,20240503,-23.41,2920,20240117,29.97,3830,-0.91,20250103,3450,10.00,20250108,4955,-23.41,20240503,2920,29.97,20240117,1.42,N,126560,500,551 억,,832050,N,N,84,N,00,N
|
|
20250114,130815,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3775,50,2,1.34,674088875,178765,115.90,3725,3825,3685,4840,2610,3725,3770.81,1.54,41607,33379,3825,3775,3715,3665,3605,3780,3670,551,1115,500,2680,5,1,110202945,4160,-222.06,0.56,12,0.16,-17.00,6724.00,4955,20240503,-23.81,2920,20240117,29.28,3830,-1.44,20250103,3450,9.42,20250108,4955,-23.81,20240503,2920,29.28,20240117,1.42,N,126560,500,551 억,,831785,N,N,84,N,00,N
|
|
20250114,120812,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3775,50,2,1.34,641053435,170008,110.23,3725,3825,3685,4840,2610,3725,3770.73,1.53,36887,30079,3825,3775,3715,3665,3605,3780,3670,551,1115,500,2680,5,1,110202945,4160,-222.06,0.56,12,0.15,-17.00,6724.00,4955,20240503,-23.81,2920,20240117,29.28,3830,-1.44,20250103,3450,9.42,20250108,4955,-23.81,20240503,2920,29.28,20240117,1.42,N,126560,500,551 억,,827065,N,N,84,N,00,N
|
|
20250114,110812,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3775,50,2,1.34,579360655,153638,99.61,3725,3825,3685,4840,2610,3725,3770.95,1.53,35615,32054,3825,3775,3715,3665,3605,3780,3670,551,1115,500,2680,5,1,110202945,4160,-222.06,0.56,12,0.14,-17.00,6724.00,4955,20240503,-23.81,2920,20240117,29.28,3830,-1.44,20250103,3450,9.42,20250108,4955,-23.81,20240503,2920,29.28,20240117,1.42,N,126560,500,551 억,,825793,N,N,84,N,00,N
|
|
20250114,100810,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3710,-15,5,-0.40,93093480,25130,16.29,3725,3730,3685,4840,2610,3725,3704.48,1.44,-10468,-12778,3825,3775,3715,3665,3605,3780,3670,551,1115,500,2680,5,1,110202945,4089,-218.24,0.55,12,0.02,-17.00,6724.00,4955,20240503,-25.13,2920,20240117,27.05,3830,-3.13,20250103,3450,7.54,20250108,4955,-25.13,20240503,2920,27.05,20240117,1.42,N,126560,500,551 억,,779710,N,N,84,N,00,N
|
|
20250114,090815,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3690,-35,5,-0.94,4580190,1238,0.80,3725,3725,3690,4840,2610,3725,3699.67,1.46,-306,-621,3825,3775,3715,3665,3605,3780,3670,551,1115,500,2680,5,1,110202945,4066,-217.06,0.55,12,0.00,-17.00,6724.00,4955,20240503,-25.53,2920,20240117,26.37,3830,-3.66,20250103,3450,6.96,20250108,4955,-25.53,20240503,2920,26.37,20240117,1.42,N,126560,500,551 억,,789872,N,N,84,N,00,N
|
|
20250113,160803,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3725,20,2,0.54,570393440,154125,80.52,3725,3765,3655,4815,2595,3705,3700.85,1.46,1853,-4030,3801,3752,3676,3627,3551,3777,3652,551,1110,500,2660,5,1,110202945,4105,-219.12,0.55,12,0.14,-17.00,6724.00,4955,20240503,-24.82,2920,20240117,27.57,3830,-2.74,20250103,3450,7.97,20250108,4955,-24.82,20240503,2920,27.57,20240117,1.45,N,126560,500,551 억,,789680,N,N,84,N,00,N
|
|
20250113,150807,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3715,10,2,0.27,538201665,145465,75.99,3725,3765,3655,4815,2595,3705,3699.87,1.46,1093,-5477,3801,3752,3676,3627,3551,3777,3652,551,1110,500,2660,5,1,110202945,4094,-218.53,0.55,12,0.13,-17.00,6724.00,4955,20240503,-25.03,2920,20240117,27.23,3830,-3.00,20250103,3450,7.68,20250108,4955,-25.03,20240503,2920,27.23,20240117,1.45,N,126560,500,551 억,,788920,N,N,92,N,00,N
|
|
20250113,140751,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3725,20,2,0.54,505761785,136726,71.43,3725,3765,3655,4815,2595,3705,3699.09,1.46,-1502,-7883,3801,3752,3676,3627,3551,3777,3652,551,1110,500,2660,5,1,110202945,4105,-219.12,0.55,12,0.12,-17.00,6724.00,4955,20240503,-24.82,2920,20240117,27.57,3830,-2.74,20250103,3450,7.97,20250108,4955,-24.82,20240503,2920,27.57,20240117,1.45,N,126560,500,551 억,,786325,N,N,92,N,00,N
|
|
20250113,130756,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3720,15,2,0.40,364314155,98878,51.65,3725,3730,3655,4815,2595,3705,3684.48,1.46,1529,-5073,3801,3752,3676,3627,3551,3777,3652,551,1110,500,2660,5,1,110202945,4100,-218.82,0.55,12,0.09,-17.00,6724.00,4955,20240503,-24.92,2920,20240117,27.40,3830,-2.87,20250103,3450,7.83,20250108,4955,-24.92,20240503,2920,27.40,20240117,1.45,N,126560,500,551 억,,789356,N,N,92,N,00,N
|
|
20250113,120758,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3665,-40,5,-1.08,252710720,68677,35.88,3725,3725,3655,4815,2595,3705,3679.70,1.44,-9777,-15274,3801,3752,3676,3627,3551,3777,3652,551,1110,500,2660,5,1,110202945,4039,-215.59,0.55,12,0.06,-17.00,6724.00,4955,20240503,-26.03,2920,20240117,25.51,3830,-4.31,20250103,3450,6.23,20250108,4955,-26.03,20240503,2920,25.51,20240117,1.45,N,126560,500,551 억,,778050,N,N,92,N,00,N
|
|
20250113,110757,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3675,-30,5,-0.81,197652565,53662,28.03,3725,3725,3655,4815,2595,3705,3683.29,1.44,-11954,-15356,3801,3752,3676,3627,3551,3777,3652,551,1110,500,2660,5,1,110202945,4050,-216.18,0.55,12,0.05,-17.00,6724.00,4955,20240503,-25.83,2920,20240117,25.86,3830,-4.05,20250103,3450,6.52,20250108,4955,-25.83,20240503,2920,25.86,20240117,1.45,N,126560,500,551 억,,775873,N,N,92,N,00,N
|
|
20250113,100756,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3670,-35,5,-0.94,140077040,37974,19.84,3725,3725,3660,4815,2595,3705,3688.76,1.45,-7182,-8989,3801,3752,3676,3627,3551,3777,3652,551,1110,500,2660,5,1,110202945,4044,-215.88,0.55,12,0.03,-17.00,6724.00,4955,20240503,-25.93,2920,20240117,25.68,3830,-4.18,20250103,3450,6.38,20250108,4955,-25.93,20240503,2920,25.68,20240117,1.45,N,126560,500,551 억,,780645,N,N,92,N,00,N
|
|
20250113,090802,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3690,-15,5,-0.40,29775855,8059,4.21,3725,3725,3680,4815,2595,3705,3694.73,1.45,-3820,-4033,3801,3752,3676,3627,3551,3777,3652,551,1110,500,2660,5,1,110202945,4066,-217.06,0.55,12,0.01,-17.00,6724.00,4955,20240503,-25.53,2920,20240117,26.37,3830,-3.66,20250103,3450,6.96,20250108,4955,-25.53,20240503,2920,26.37,20240117,1.45,N,126560,500,551 억,,784007,N,N,92,N,00,N
|
|
20250110,160739,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3705,105,2,2.92,702633185,190718,146.53,3600,3725,3600,4680,2520,3600,3684.08,1.46,13257,22171,3660,3630,3600,3570,3540,3615,3555,551,1080,500,2590,5,1,110202945,4083,-217.94,0.55,12,0.17,-17.00,6724.00,4955,20240503,-25.23,2920,20240117,26.88,3830,-3.26,20250103,3450,7.39,20250108,4955,-25.23,20240503,2920,26.88,20240117,1.39,N,126560,500,551 억,,787827,N,N,92,N,00,N
|
|
20250110,150750,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3705,105,2,2.92,679261035,184408,141.68,3600,3725,3600,4680,2520,3600,3683.47,1.46,14080,22994,3660,3630,3600,3570,3540,3615,3555,551,1080,500,2590,5,1,110202945,4083,-217.94,0.55,12,0.17,-17.00,6724.00,4955,20240503,-25.23,2920,20240117,26.88,3830,-3.26,20250103,3450,7.39,20250108,4955,-25.23,20240503,2920,26.88,20240117,1.39,N,126560,500,551 억,,788650,N,N,5,N,00,N
|
|
20250110,140753,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3705,105,2,2.92,586959115,159476,122.53,3600,3725,3600,4680,2520,3600,3680.55,1.45,9705,18653,3660,3630,3600,3570,3540,3615,3555,551,1080,500,2590,5,1,110202945,4083,-217.94,0.55,12,0.14,-17.00,6724.00,4955,20240503,-25.23,2920,20240117,26.88,3830,-3.26,20250103,3450,7.39,20250108,4955,-25.23,20240503,2920,26.88,20240117,1.39,N,126560,500,551 억,,784275,N,N,5,N,00,N
|
|
20250110,130752,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3710,110,2,3.06,494164010,134485,103.33,3600,3725,3600,4680,2520,3600,3674.49,1.44,5348,14194,3660,3630,3600,3570,3540,3615,3555,551,1080,500,2590,5,1,110202945,4089,-218.24,0.55,12,0.12,-17.00,6724.00,4955,20240503,-25.13,2920,20240117,27.05,3830,-3.13,20250103,3450,7.54,20250108,4955,-25.13,20240503,2920,27.05,20240117,1.39,N,126560,500,551 억,,779918,N,N,5,N,00,N
|
|
20250110,120753,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3695,95,2,2.64,368874225,100702,77.37,3600,3705,3600,4680,2520,3600,3663.03,1.45,6065,12864,3660,3630,3600,3570,3540,3615,3555,551,1080,500,2590,5,1,110202945,4072,-217.35,0.55,12,0.09,-17.00,6724.00,4955,20240503,-25.43,2920,20240117,26.54,3830,-3.52,20250103,3450,7.10,20250108,4955,-25.43,20240503,2920,26.54,20240117,1.39,N,126560,500,551 억,,780635,N,N,5,N,00,N
|
|
20250110,110752,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3660,60,2,1.67,263576190,72129,55.42,3600,3685,3600,4680,2520,3600,3654.23,1.45,9585,14046,3660,3630,3600,3570,3540,3615,3555,551,1080,500,2590,5,1,110202945,4033,-215.29,0.54,12,0.07,-17.00,6724.00,4955,20240503,-26.14,2920,20240117,25.34,3830,-4.44,20250103,3450,6.09,20250108,4955,-26.14,20240503,2920,25.34,20240117,1.39,N,126560,500,551 억,,784155,N,N,5,N,00,N
|
|
20250110,100750,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3685,85,2,2.36,212151400,58129,44.66,3600,3685,3600,4680,2520,3600,3649.67,1.46,15493,17514,3660,3630,3600,3570,3540,3615,3555,551,1080,500,2590,5,1,110202945,4061,-216.76,0.55,12,0.05,-17.00,6724.00,4955,20240503,-25.63,2920,20240117,26.20,3830,-3.79,20250103,3450,6.81,20250108,4955,-25.63,20240503,2920,26.20,20240117,1.39,N,126560,500,551 억,,790063,N,N,5,N,00,N
|
|
20250110,090754,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3625,25,2,0.69,9365080,2590,1.99,3600,3630,3600,4680,2520,3600,3615.86,1.43,-669,-496,3660,3630,3600,3570,3540,3615,3555,551,1080,500,2590,5,1,110202945,3995,-213.24,0.54,12,0.00,-17.00,6724.00,4955,20240503,-26.84,2920,20240117,24.14,3830,-5.35,20250103,3450,5.07,20250108,4955,-26.84,20240503,2920,24.14,20240117,1.39,N,126560,500,551 억,,773901,N,N,5,N,00,N
|
|
20250109,160746,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3600,-5,5,-0.14,466320305,129846,15.85,3605,3630,3570,4685,2525,3605,3591.33,1.43,-18920,-37338,3961,3782,3616,3437,3271,3700,3355,551,1080,500,2590,5,1,110202945,3967,-211.76,0.54,12,0.12,-17.00,6724.00,4955,20240503,-27.35,2920,20240117,23.29,3830,-6.01,20250103,3450,4.35,20250108,4955,-27.35,20240503,2920,23.29,20240117,1.39,N,126560,500,551 억,,774570,N,N,5,N,00,N
|
|
20250109,150744,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3600,-5,5,-0.14,441241295,122872,15.00,3605,3630,3570,4685,2525,3605,3591.06,1.44,-16976,-35394,3961,3782,3616,3437,3271,3700,3355,551,1080,500,2590,5,1,110202945,3967,-211.76,0.54,12,0.11,-17.00,6724.00,4955,20240503,-27.35,2920,20240117,23.29,3830,-6.01,20250103,3450,4.35,20250108,4955,-27.35,20240503,2920,23.29,20240117,1.39,N,126560,500,551 억,,776514,N,N,68,N,00,N
|
|
20250109,140747,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3585,-20,5,-0.55,321528065,89423,10.92,3605,3630,3575,4685,2525,3605,3595.58,1.43,-18637,-34365,3961,3782,3616,3437,3271,3700,3355,551,1080,500,2590,5,1,110202945,3951,-210.88,0.53,12,0.08,-17.00,6724.00,4955,20240503,-27.65,2920,20240117,22.77,3830,-6.40,20250103,3450,3.91,20250108,4955,-27.65,20240503,2920,22.77,20240117,1.39,N,126560,500,551 억,,774853,N,N,68,N,00,N
|
|
20250109,130747,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3590,-15,5,-0.42,260579995,72426,8.84,3605,3630,3575,4685,2525,3605,3597.88,1.45,-10772,-22821,3961,3782,3616,3437,3271,3700,3355,551,1080,500,2590,5,1,110202945,3956,-211.18,0.53,12,0.07,-17.00,6724.00,4955,20240503,-27.55,2920,20240117,22.95,3830,-6.27,20250103,3450,4.06,20250108,4955,-27.55,20240503,2920,22.95,20240117,1.39,N,126560,500,551 억,,782718,N,N,68,N,00,N
|
|
20250109,120747,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3595,-10,5,-0.28,238091400,66172,8.08,3605,3630,3575,4685,2525,3605,3598.07,1.45,-9211,-18246,3961,3782,3616,3437,3271,3700,3355,551,1080,500,2590,5,1,110202945,3962,-211.47,0.53,12,0.06,-17.00,6724.00,4955,20240503,-27.45,2920,20240117,23.12,3830,-6.14,20250103,3450,4.20,20250108,4955,-27.45,20240503,2920,23.12,20240117,1.39,N,126560,500,551 억,,784279,N,N,68,N,00,N
|
|
20250109,110752,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3605,0,3,0.00,217928120,60566,7.39,3605,3630,3575,4685,2525,3605,3598.19,1.45,-8030,-13774,3961,3782,3616,3437,3271,3700,3355,551,1080,500,2590,5,1,110202945,3973,-212.06,0.54,12,0.05,-17.00,6724.00,4955,20240503,-27.25,2920,20240117,23.46,3830,-5.87,20250103,3450,4.49,20250108,4955,-27.25,20240503,2920,23.46,20240117,1.39,N,126560,500,551 억,,785460,N,N,68,N,00,N
|
|
20250109,100749,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3585,-20,5,-0.55,133073805,37013,4.52,3605,3630,3575,4685,2525,3605,3595.32,1.46,-3310,-6094,3961,3782,3616,3437,3271,3700,3355,551,1080,500,2590,5,1,110202945,3951,-210.88,0.53,12,0.03,-17.00,6724.00,4955,20240503,-27.65,2920,20240117,22.77,3830,-6.40,20250103,3450,3.91,20250108,4955,-27.65,20240503,2920,22.77,20240117,1.39,N,126560,500,551 억,,790180,N,N,68,N,00,N
|
|
20250109,090752,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3620,15,2,0.42,14215565,3931,0.48,3605,3625,3605,4685,2525,3605,3616.33,1.47,23,23,3961,3782,3616,3437,3271,3700,3355,551,1080,500,2590,5,1,110202945,3989,-212.94,0.54,12,0.00,-17.00,6724.00,4955,20240503,-26.94,2920,20240117,23.97,3830,-5.48,20250103,3450,4.93,20250108,4955,-26.94,20240503,2920,23.97,20240117,1.39,N,126560,500,551 억,,793513,N,N,68,N,00,N
|
|
20250108,160742,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3605,-170,5,-4.50,2967805015,818709,561.52,3750,3795,3450,4905,2645,3775,3624.98,1.47,-70053,-69322,3835,3805,3785,3755,3735,3795,3745,551,1130,500,2710,5,1,110202945,3973,-212.06,0.54,12,0.74,-17.00,6724.00,4955,20240503,-27.25,2920,20240117,23.46,3830,-5.87,20250103,3450,4.49,20250108,4955,-27.25,20240503,2920,23.46,20240117,1.39,N,126560,500,551 억,,793490,N,N,68,N,00,N
|
|
20250108,150744,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3595,-180,5,-4.77,2862444325,789467,541.46,3750,3795,3450,4905,2645,3775,3625.79,1.48,-62553,-61859,3835,3805,3785,3755,3735,3795,3745,551,1130,500,2710,5,1,110202945,3962,-211.47,0.53,12,0.72,-17.00,6724.00,4955,20240503,-27.45,2920,20240117,23.12,3830,-6.14,20250103,3450,4.20,20250108,4955,-27.45,20240503,2920,23.12,20240117,1.39,N,126560,500,551 억,,800990,N,N,37,N,00,N
|
|
20250108,140747,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3610,-165,5,-4.37,2712935765,747946,512.98,3750,3795,3450,4905,2645,3775,3627.18,1.48,-62128,-62392,3835,3805,3785,3755,3735,3795,3745,551,1130,500,2710,5,1,110202945,3978,-212.35,0.54,12,0.68,-17.00,6724.00,4955,20240503,-27.14,2920,20240117,23.63,3830,-5.74,20250103,3450,4.64,20250108,4955,-27.14,20240503,2920,23.63,20240117,1.39,N,126560,500,551 억,,801415,N,N,37,N,00,N
|
|
20250108,130746,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3640,-135,5,-3.58,2378507990,655471,449.56,3750,3795,3450,4905,2645,3775,3628.70,1.45,-79005,-78579,3835,3805,3785,3755,3735,3795,3745,551,1130,500,2710,5,1,110202945,4011,-214.12,0.54,12,0.59,-17.00,6724.00,4955,20240503,-26.54,2920,20240117,24.66,3830,-4.96,20250103,3450,5.51,20250108,4955,-26.54,20240503,2920,24.66,20240117,1.39,N,126560,500,551 억,,784538,N,N,37,N,00,N
|
|
20250108,120743,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3650,-125,5,-3.31,2264950460,624241,428.14,3750,3795,3450,4905,2645,3775,3628.33,1.47,-69959,-69374,3835,3805,3785,3755,3735,3795,3745,551,1130,500,2710,5,1,110202945,4022,-214.71,0.54,12,0.57,-17.00,6724.00,4955,20240503,-26.34,2920,20240117,25.00,3830,-4.70,20250103,3450,5.80,20250108,4955,-26.34,20240503,2920,25.00,20240117,1.39,N,126560,500,551 억,,793584,N,N,37,N,00,N
|
|
20250108,110744,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3650,-125,5,-3.31,2159719055,595391,408.35,3750,3795,3450,4905,2645,3775,3627.40,1.50,-55232,-54652,3835,3805,3785,3755,3735,3795,3745,551,1130,500,2710,5,1,110202945,4022,-214.71,0.54,12,0.54,-17.00,6724.00,4955,20240503,-26.34,2920,20240117,25.00,3830,-4.70,20250103,3450,5.80,20250108,4955,-26.34,20240503,2920,25.00,20240117,1.39,N,126560,500,551 억,,808311,N,N,37,N,00,N
|
|
20250108,100745,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3665,-110,5,-2.91,1879260560,518583,355.67,3750,3795,3450,4905,2645,3775,3623.84,1.51,-46152,-45586,3835,3805,3785,3755,3735,3795,3745,551,1130,500,2710,5,1,110202945,4039,-215.59,0.55,12,0.47,-17.00,6724.00,4955,20240503,-26.03,2920,20240117,25.51,3830,-4.31,20250103,3450,6.23,20250108,4955,-26.03,20240503,2920,25.51,20240117,1.39,N,126560,500,551 억,,817391,N,N,37,N,00,N
|
|
20250108,090745,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3750,-25,5,-0.66,50196805,13382,9.18,3750,3795,3740,4905,2645,3775,3751.07,1.60,-1306,-740,3835,3805,3785,3755,3735,3795,3745,551,1130,500,2710,5,1,110202945,4133,-220.59,0.56,12,0.01,-17.00,6724.00,4955,20240503,-24.32,2920,20240117,28.42,3830,-2.09,20250103,3740,0.27,20250108,4955,-24.32,20240503,2920,28.42,20240117,1.39,N,126560,500,551 억,,862237,N,N,37,N,00,N
|
|
20250107,160738,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3775,-15,5,-0.40,548407700,145042,102.56,3785,3815,3765,4925,2655,3790,3781.04,1.60,-26957,-27737,3830,3810,3790,3770,3750,3800,3760,551,1135,500,2720,5,1,110202945,4160,-222.06,0.56,12,0.13,-17.00,6724.00,4955,20240503,-23.81,2920,20240117,29.28,3830,-1.44,20250103,3760,0.40,20250102,4955,-23.81,20240503,2920,29.28,20240117,1.38,N,126560,500,551 억,,863543,N,N,37,N,00,N
|
|
20250107,150740,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3775,-15,5,-0.40,482346095,127529,90.18,3785,3815,3770,4925,2655,3790,3782.25,1.60,-24111,-25247,3830,3810,3790,3770,3750,3800,3760,551,1135,500,2720,5,1,110202945,4160,-222.06,0.56,12,0.12,-17.00,6724.00,4955,20240503,-23.81,2920,20240117,29.28,3830,-1.44,20250103,3760,0.40,20250102,4955,-23.81,20240503,2920,29.28,20240117,1.38,N,126560,500,551 억,,866389,N,N,2,N,00,N
|
|
20250107,140738,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,-5,5,-0.13,293304695,77458,54.77,3785,3815,3770,4925,2655,3790,3786.63,1.61,-18490,-19488,3830,3810,3790,3770,3750,3800,3760,551,1135,500,2720,5,1,110202945,4171,-222.65,0.56,12,0.07,-17.00,6724.00,4955,20240503,-23.61,2920,20240117,29.62,3830,-1.17,20250103,3760,0.66,20250102,4955,-23.61,20240503,2920,29.62,20240117,1.38,N,126560,500,551 억,,872010,N,N,2,N,00,N
|
|
20250107,130738,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3780,-10,5,-0.26,270191295,71352,50.45,3785,3815,3770,4925,2655,3790,3786.74,1.62,-16592,-17310,3830,3810,3790,3770,3750,3800,3760,551,1135,500,2720,5,1,110202945,4166,-222.35,0.56,12,0.06,-17.00,6724.00,4955,20240503,-23.71,2920,20240117,29.45,3830,-1.31,20250103,3760,0.53,20250102,4955,-23.71,20240503,2920,29.45,20240117,1.38,N,126560,500,551 억,,873908,N,N,2,N,00,N
|
|
20250107,120740,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3780,-10,5,-0.26,245934055,64933,45.92,3785,3815,3770,4925,2655,3790,3787.50,1.62,-13501,-13974,3830,3810,3790,3770,3750,3800,3760,551,1135,500,2720,5,1,110202945,4166,-222.35,0.56,12,0.06,-17.00,6724.00,4955,20240503,-23.71,2920,20240117,29.45,3830,-1.31,20250103,3760,0.53,20250102,4955,-23.71,20240503,2920,29.45,20240117,1.38,N,126560,500,551 억,,876999,N,N,2,N,00,N
|
|
20250107,110734,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3790,0,3,0.00,225602610,59559,42.12,3785,3815,3770,4925,2655,3790,3787.88,1.62,-13017,-13719,3830,3810,3790,3770,3750,3800,3760,551,1135,500,2720,5,1,110202945,4177,-222.94,0.56,12,0.05,-17.00,6724.00,4955,20240503,-23.51,2920,20240117,29.79,3830,-1.04,20250103,3760,0.80,20250102,4955,-23.51,20240503,2920,29.79,20240117,1.38,N,126560,500,551 억,,877483,N,N,2,N,00,N
|
|
20250107,100740,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3780,-10,5,-0.26,143218350,37759,26.70,3785,3815,3770,4925,2655,3790,3792.96,1.63,-8816,-8812,3830,3810,3790,3770,3750,3800,3760,551,1135,500,2720,5,1,110202945,4166,-222.35,0.56,12,0.03,-17.00,6724.00,4955,20240503,-23.71,2920,20240117,29.45,3830,-1.31,20250103,3760,0.53,20250102,4955,-23.71,20240503,2920,29.45,20240117,1.38,N,126560,500,551 억,,881684,N,N,2,N,00,N
|
|
20250107,090742,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3790,0,3,0.00,8408020,2219,1.57,3785,3795,3785,4925,2655,3790,3789.10,1.65,-666,-611,3830,3810,3790,3770,3750,3800,3760,551,1135,500,2720,5,1,110202945,4177,-222.94,0.56,12,0.00,-17.00,6724.00,4955,20240503,-23.51,2920,20240117,29.79,3830,-1.04,20250103,3760,0.80,20250102,4955,-23.51,20240503,2920,29.79,20240117,1.38,N,126560,500,551 억,,889834,N,N,2,N,00,N
|
|
20250106,160731,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3790,-20,5,-0.52,532655750,140577,113.76,3810,3810,3770,4950,2670,3810,3789.07,1.65,-36426,-38328,3870,3840,3800,3770,3730,3820,3750,551,1140,500,2740,5,1,110202945,4177,-222.94,0.56,12,0.13,-17.00,6724.00,4955,20240503,-23.51,2920,20240117,29.79,3830,-1.04,20250103,3760,0.80,20250102,4955,-23.51,20240503,2920,29.79,20240117,1.38,N,126560,500,551 억,,890500,N,N,2,N,00,N
|
|
20250106,150729,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3790,-20,5,-0.52,501200800,132265,107.03,3810,3810,3770,4950,2670,3810,3789.37,1.65,-34800,-36543,3870,3840,3800,3770,3730,3820,3750,551,1140,500,2740,5,1,110202945,4177,-222.94,0.56,12,0.12,-17.00,6724.00,4955,20240503,-23.51,2920,20240117,29.79,3830,-1.04,20250103,3760,0.80,20250102,4955,-23.51,20240503,2920,29.79,20240117,1.38,N,126560,500,551 억,,892126,N,N,0,N,00,N
|
|
20250106,140730,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3790,-20,5,-0.52,428166235,112975,91.42,3810,3810,3770,4950,2670,3810,3789.92,1.66,-31676,-33419,3870,3840,3800,3770,3730,3820,3750,551,1140,500,2740,5,1,110202945,4177,-222.94,0.56,12,0.10,-17.00,6724.00,4955,20240503,-23.51,2920,20240117,29.79,3830,-1.04,20250103,3760,0.80,20250102,4955,-23.51,20240503,2920,29.79,20240117,1.38,N,126560,500,551 억,,895250,N,N,0,N,00,N
|
|
20250106,130728,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3795,-15,5,-0.39,397397420,104859,84.86,3810,3810,3770,4950,2670,3810,3789.83,1.66,-32144,-33887,3870,3840,3800,3770,3730,3820,3750,551,1140,500,2740,5,1,110202945,4182,-223.24,0.56,12,0.10,-17.00,6724.00,4955,20240503,-23.41,2920,20240117,29.97,3830,-0.91,20250103,3760,0.93,20250102,4955,-23.41,20240503,2920,29.97,20240117,1.38,N,126560,500,551 억,,894782,N,N,0,N,00,N
|
|
20250106,120727,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3790,-20,5,-0.52,363878465,96015,77.70,3810,3810,3770,4950,2670,3810,3789.81,1.66,-30439,-31766,3870,3840,3800,3770,3730,3820,3750,551,1140,500,2740,5,1,110202945,4177,-222.94,0.56,12,0.09,-17.00,6724.00,4955,20240503,-23.51,2920,20240117,29.79,3830,-1.04,20250103,3760,0.80,20250102,4955,-23.51,20240503,2920,29.79,20240117,1.38,N,126560,500,551 억,,896487,N,N,0,N,00,N
|
|
20250106,110726,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3780,-30,5,-0.79,326312220,86087,69.66,3810,3810,3770,4950,2670,3810,3790.49,1.66,-29051,-29904,3870,3840,3800,3770,3730,3820,3750,551,1140,500,2740,5,1,110202945,4166,-222.35,0.56,12,0.08,-17.00,6724.00,4955,20240503,-23.71,2920,20240117,29.45,3830,-1.31,20250103,3760,0.53,20250102,4955,-23.71,20240503,2920,29.45,20240117,1.38,N,126560,500,551 억,,897875,N,N,0,N,00,N
|
|
20250106,100725,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3800,-10,5,-0.26,154022240,40556,32.82,3810,3810,3780,4950,2670,3810,3797.77,1.69,-11827,-12190,3870,3840,3800,3770,3730,3820,3750,551,1140,500,2740,5,1,110202945,4188,-223.53,0.57,12,0.04,-17.00,6724.00,4955,20240503,-23.31,2920,20240117,30.14,3830,-0.78,20250103,3760,1.06,20250102,4955,-23.31,20240503,2920,30.14,20240117,1.38,N,126560,500,551 억,,915099,N,N,0,N,00,N
|
|
20250106,090724,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3790,-20,5,-0.52,64517555,16982,13.74,3810,3810,3785,4950,2670,3810,3799.17,1.70,-6877,-7050,3870,3840,3800,3770,3730,3820,3750,551,1140,500,2740,5,1,110202945,4177,-222.94,0.56,12,0.02,-17.00,6724.00,4955,20240503,-23.51,2920,20240117,29.79,3830,-1.04,20250103,3760,0.80,20250102,4955,-23.51,20240503,2920,29.79,20240117,1.38,N,126560,500,551 억,,920049,N,N,0,N,00,N
|
|
20250103,160721,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3810,30,2,0.79,465228135,123063,127.80,3830,3830,3760,4910,2650,3780,3780.29,1.72,-31324,-31151,3833,3806,3783,3756,3733,3820,3770,551,1130,500,2720,5,1,110202945,4199,-224.12,0.57,12,0.11,-17.00,6724.00,4955,20240503,-23.11,2920,20240117,30.48,3830,-0.52,20250103,3760,1.33,20250103,4955,-23.11,20240503,2920,30.48,20240117,1.38,N,126560,500,551 억,,926926,N,N,2,N,00,N
|
|
20250103,150724,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3800,20,2,0.53,314202955,83160,86.36,3830,3830,3760,4910,2650,3780,3778.29,1.73,-26624,-26451,3833,3806,3783,3756,3733,3820,3770,551,1130,500,2720,5,1,110202945,4188,-223.53,0.57,12,0.08,-17.00,6724.00,4955,20240503,-23.31,2920,20240117,30.14,3830,-0.78,20250103,3760,1.06,20250103,4955,-23.31,20240503,2920,30.14,20240117,1.38,N,126560,500,551 억,,931626,N,N,2,N,00,N
|
|
20250103,140723,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3780,0,3,0.00,280154490,74178,77.03,3830,3830,3760,4910,2650,3780,3776.79,1.73,-23717,-23544,3833,3806,3783,3756,3733,3820,3770,551,1130,500,2720,5,1,110202945,4166,-222.35,0.56,12,0.07,-17.00,6724.00,4955,20240503,-23.71,2920,20240117,29.45,3830,-1.31,20250103,3760,0.53,20250103,4955,-23.71,20240503,2920,29.45,20240117,1.38,N,126560,500,551 억,,934533,N,N,2,N,00,N
|
|
20250103,130723,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3770,-10,5,-0.26,243849770,64563,67.05,3830,3830,3760,4910,2650,3780,3776.93,1.74,-18221,-18030,3833,3806,3783,3756,3733,3820,3770,551,1130,500,2720,5,1,110202945,4155,-221.76,0.56,12,0.06,-17.00,6724.00,4955,20240503,-23.92,2920,20240117,29.11,3830,-1.57,20250103,3760,0.27,20250103,4955,-23.92,20240503,2920,29.11,20240117,1.38,N,126560,500,551 억,,940029,N,N,2,N,00,N
|
|
20250103,120721,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,5,2,0.13,176514045,46722,48.52,3830,3830,3760,4910,2650,3780,3777.96,1.75,-14052,-13897,3833,3806,3783,3756,3733,3820,3770,551,1130,500,2720,5,1,110202945,4171,-222.65,0.56,12,0.04,-17.00,6724.00,4955,20240503,-23.61,2920,20240117,29.62,3830,-1.17,20250103,3760,0.66,20250103,4955,-23.61,20240503,2920,29.62,20240117,1.38,N,126560,500,551 억,,944198,N,N,2,N,00,N
|
|
20250103,110723,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,5,2,0.13,159597955,42250,43.88,3830,3830,3760,4910,2650,3780,3777.47,1.75,-12731,-12622,3833,3806,3783,3756,3733,3820,3770,551,1130,500,2720,5,1,110202945,4171,-222.65,0.56,12,0.04,-17.00,6724.00,4955,20240503,-23.61,2920,20240117,29.62,3830,-1.17,20250103,3760,0.66,20250103,4955,-23.61,20240503,2920,29.62,20240117,1.38,N,126560,500,551 억,,945519,N,N,2,N,00,N
|
|
20250103,100720,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3780,0,3,0.00,111084320,29408,30.54,3830,3830,3760,4910,2650,3780,3777.35,1.76,-7342,-7276,3833,3806,3783,3756,3733,3820,3770,551,1130,500,2720,5,1,110202945,4166,-222.35,0.56,12,0.03,-17.00,6724.00,4955,20240503,-23.71,2920,20240117,29.45,3830,-1.31,20250103,3760,0.53,20250103,4955,-23.71,20240503,2920,29.45,20240117,1.38,N,126560,500,551 억,,950908,N,N,2,N,00,N
|
|
20250103,090723,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3805,25,2,0.66,15174475,3986,4.14,3830,3830,3770,4910,2650,3780,3806.94,1.77,-1038,-1015,3833,3806,3783,3756,3733,3820,3770,551,1130,500,2720,5,1,110202945,4193,-223.82,0.57,12,0.00,-17.00,6724.00,4955,20240503,-23.21,2920,20240117,30.31,3830,-0.65,20250103,3760,1.20,20250102,4955,-23.21,20240503,2920,30.31,20240117,1.38,N,126560,500,551 억,,957212,N,N,2,N,00,N
|
|
20250102,160715,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3780,-5,5,-0.13,355533705,94126,81.62,3765,3810,3760,4920,2650,3785,3777.21,1.77,-18814,-18824,3845,3815,3780,3750,3715,3830,3765,551,1135,500,2720,5,1,110202945,4166,-222.35,0.56,12,0.09,-17.00,6724.00,4955,20240503,-23.71,2920,20240117,29.45,3810,-0.79,20250102,3760,0.53,20250102,4955,-23.71,20240503,2920,29.45,20240117,1.26,N,126560,500,551 억,,958250,N,N,2,N,00,N
|
|
20250102,150717,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3780,-5,5,-0.13,314494330,83262,72.20,3765,3810,3760,4920,2650,3785,3777.17,1.78,-17719,-17585,3845,3815,3780,3750,3715,3830,3765,551,1135,500,2720,5,1,110202945,4166,-222.35,0.56,12,0.08,-17.00,6724.00,4955,20240503,-23.71,2920,20240117,29.45,3810,-0.79,20250102,3760,0.53,20250102,4955,-23.71,20240503,2920,29.45,20240117,1.26,N,126560,500,551 억,,959345,N,N,0,N,00,N
|
|
20250102,140715,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3775,-10,5,-0.26,238344595,63095,54.71,3765,3810,3760,4920,2650,3785,3777.55,1.78,-14487,-14310,3845,3815,3780,3750,3715,3830,3765,551,1135,500,2720,5,1,110202945,4160,-222.06,0.56,12,0.06,-17.00,6724.00,4955,20240503,-23.81,2920,20240117,29.28,3810,-0.92,20250102,3760,0.40,20250102,4955,-23.81,20240503,2920,29.28,20240117,1.26,N,126560,500,551 억,,962577,N,N,0,N,00,N
|
|
20250102,130715,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3775,-10,5,-0.26,221434330,58621,50.83,3765,3810,3760,4920,2650,3785,3777.39,1.78,-13338,-13115,3845,3815,3780,3750,3715,3830,3765,551,1135,500,2720,5,1,110202945,4160,-222.06,0.56,12,0.05,-17.00,6724.00,4955,20240503,-23.81,2920,20240117,29.28,3810,-0.92,20250102,3760,0.40,20250102,4955,-23.81,20240503,2920,29.28,20240117,1.26,N,126560,500,551 억,,963726,N,N,0,N,00,N
|
|
20250102,120714,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,0,3,0.00,175732080,46536,40.35,3765,3810,3760,4920,2650,3785,3776.26,1.80,-5123,-4922,3845,3815,3780,3750,3715,3830,3765,551,1135,500,2720,5,1,110202945,4171,-222.65,0.56,12,0.04,-17.00,6724.00,4955,20240503,-23.61,2920,20240117,29.62,3810,-0.66,20250102,3760,0.66,20250102,4955,-23.61,20240503,2920,29.62,20240117,1.26,N,126560,500,551 억,,971941,N,N,0,N,00,N
|
|
20250102,110705,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3765,-20,5,-0.53,137906530,36533,31.68,3765,3810,3760,4920,2650,3785,3774.85,1.81,-92,76,3845,3815,3780,3750,3715,3830,3765,551,1135,500,2720,5,1,110202945,4149,-221.47,0.56,12,0.03,-17.00,6724.00,4955,20240503,-24.02,2920,20240117,28.94,3810,-1.18,20250102,3760,0.13,20250102,4955,-24.02,20240503,2920,28.94,20240117,1.26,N,126560,500,551 억,,976972,N,N,0,N,00,N
|
|
20250102,100712,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3760,-25,5,-0.66,20484165,5428,4.71,3765,3810,3760,4920,2650,3785,3773.80,1.81,-1871,-1846,3845,3815,3780,3750,3715,3830,3765,551,1135,500,2720,5,1,110202945,4144,-221.18,0.56,12,0.00,-17.00,6724.00,4955,20240503,-24.12,2920,20240117,28.77,3810,-1.31,20250102,3760,0.00,20250102,4955,-24.12,20240503,2920,28.77,20240117,1.26,N,126560,500,551 억,,975193,N,N,0,N,00,N
|
|
20250102,090706,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3785,0,3,0.00,0,0,0.00,0,0,0,4920,2650,3785,0.00,1.81,0,0,3845,3815,3780,3750,3715,3830,3765,551,1135,500,2720,5,1,110202945,4171,-222.65,0.56,12,0.00,-17.00,6724.00,4955,20240503,-23.61,2920,20240117,29.62,0,0.00,0,0,0.00,0,4955,-23.61,20240503,2920,29.62,20240117,1.26,N,126560,500,551 억,,977064,N,N,0,N,00,N
|