154 lines
64 KiB
CSV
154 lines
64 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
|
|
20250228,160903,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3500,-60,5,-1.69,397321570,113510,144.64,3540,3565,3465,4625,2495,3560,3500.32,1.37,4131,3691,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3857,-205.88,0.52,12,0.10,-17.00,6724.00,4955,20240503,-29.36,3220,20250203,8.70,3830,-8.62,20250103,3220,8.70,20250203,4955,-29.36,20240503,3220,8.70,20250203,1.28,N,126560,500,551 억,,737453,N,N,0,N,00,N
|
|
20250228,150907,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3480,-80,5,-2.25,378895500,108239,137.92,3540,3565,3465,4625,2495,3560,3500.55,1.37,5877,5651,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3835,-204.71,0.52,12,0.10,-17.00,6724.00,4955,20240503,-29.77,3220,20250203,8.07,3830,-9.14,20250103,3220,8.07,20250203,4955,-29.77,20240503,3220,8.07,20250203,1.28,N,126560,500,551 억,,739199,N,N,0,N,00,N
|
|
20250228,140908,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3475,-85,5,-2.39,302500350,86317,109.99,3540,3565,3465,4625,2495,3560,3504.53,1.35,-4545,-4318,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3830,-204.41,0.52,12,0.08,-17.00,6724.00,4955,20240503,-29.87,3220,20250203,7.92,3830,-9.27,20250103,3220,7.92,20250203,4955,-29.87,20240503,3220,7.92,20250203,1.28,N,126560,500,551 억,,728777,N,N,0,N,00,N
|
|
20250228,130904,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3475,-85,5,-2.39,282112730,80443,102.50,3540,3565,3470,4625,2495,3560,3506.99,1.35,-2496,-1874,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3830,-204.41,0.52,12,0.07,-17.00,6724.00,4955,20240503,-29.87,3220,20250203,7.92,3830,-9.27,20250103,3220,7.92,20250203,4955,-29.87,20240503,3220,7.92,20250203,1.28,N,126560,500,551 억,,730826,N,N,0,N,00,N
|
|
20250228,120900,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3475,-85,5,-2.39,253920690,72330,92.16,3540,3565,3475,4625,2495,3560,3510.59,1.35,-2568,-2048,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3830,-204.41,0.52,12,0.07,-17.00,6724.00,4955,20240503,-29.87,3220,20250203,7.92,3830,-9.27,20250103,3220,7.92,20250203,4955,-29.87,20240503,3220,7.92,20250203,1.28,N,126560,500,551 억,,730754,N,N,0,N,00,N
|
|
20250228,110901,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3520,-40,5,-1.12,134017950,38035,48.47,3540,3565,3505,4625,2495,3560,3523.54,1.36,2713,3113,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3879,-207.06,0.52,12,0.03,-17.00,6724.00,4955,20240503,-28.96,3220,20250203,9.32,3830,-8.09,20250103,3220,9.32,20250203,4955,-28.96,20240503,3220,9.32,20250203,1.28,N,126560,500,551 억,,736035,N,N,0,N,00,N
|
|
20250228,100859,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3535,-25,5,-0.70,87627695,24856,31.67,3540,3565,3505,4625,2495,3560,3525.41,1.36,3207,3409,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3896,-207.94,0.53,12,0.02,-17.00,6724.00,4955,20240503,-28.66,3220,20250203,9.78,3830,-7.70,20250103,3220,9.78,20250203,4955,-28.66,20240503,3220,9.78,20250203,1.28,N,126560,500,551 억,,736529,N,N,0,N,00,N
|
|
20250228,090903,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3530,-30,5,-0.84,21211295,5998,7.64,3540,3565,3530,4625,2495,3560,3536.39,1.36,3720,3730,3633,3596,3568,3531,3503,3582,3517,551,1065,500,2560,5,1,110202945,3890,-207.65,0.52,12,0.01,-17.00,6724.00,4955,20240503,-28.76,3220,20250203,9.63,3830,-7.83,20250103,3220,9.63,20250203,4955,-28.76,20240503,3220,9.63,20250203,1.28,N,126560,500,551 억,,737042,N,N,0,N,00,N
|
|
20250227,160854,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3560,-40,5,-1.11,279360465,78426,102.91,3600,3605,3540,4680,2520,3600,3562.09,1.36,-10795,-12727,3646,3622,3591,3567,3536,3607,3552,551,1080,500,2590,5,1,110202945,3923,-209.41,0.53,12,0.07,-17.00,6724.00,4955,20240503,-28.15,3220,20250203,10.56,3830,-7.05,20250103,3220,10.56,20250203,4955,-28.15,20240503,3220,10.56,20250203,1.28,N,126560,500,551 억,,733322,N,N,68,N,00,N
|
|
20250227,150853,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3555,-45,5,-1.25,261769140,73473,96.41,3600,3605,3540,4680,2520,3600,3562.79,1.36,-10795,-12713,3646,3622,3591,3567,3536,3607,3552,551,1080,500,2590,5,1,110202945,3918,-209.12,0.53,12,0.07,-17.00,6724.00,4955,20240503,-28.25,3220,20250203,10.40,3830,-7.18,20250103,3220,10.40,20250203,4955,-28.25,20240503,3220,10.40,20250203,1.28,N,126560,500,551 억,,733322,N,N,68,N,00,N
|
|
20250227,140857,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3555,-45,5,-1.25,208791020,58555,76.84,3600,3605,3550,4680,2520,3600,3565.72,1.36,-7441,-8526,3646,3622,3591,3567,3536,3607,3552,551,1080,500,2590,5,1,110202945,3918,-209.12,0.53,12,0.05,-17.00,6724.00,4955,20240503,-28.25,3220,20250203,10.40,3830,-7.18,20250103,3220,10.40,20250203,4955,-28.25,20240503,3220,10.40,20250203,1.28,N,126560,500,551 억,,736676,N,N,68,N,00,N
|
|
20250227,130854,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3560,-40,5,-1.11,156522640,43880,57.58,3600,3605,3550,4680,2520,3600,3567.06,1.36,-7746,-8029,3646,3622,3591,3567,3536,3607,3552,551,1080,500,2590,5,1,110202945,3923,-209.41,0.53,12,0.04,-17.00,6724.00,4955,20240503,-28.15,3220,20250203,10.56,3830,-7.05,20250103,3220,10.56,20250203,4955,-28.15,20240503,3220,10.56,20250203,1.28,N,126560,500,551 억,,736371,N,N,68,N,00,N
|
|
20250227,120851,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3575,-25,5,-0.69,131276360,36798,48.29,3600,3605,3550,4680,2520,3600,3567.49,1.36,-7214,-7399,3646,3622,3591,3567,3536,3607,3552,551,1080,500,2590,5,1,110202945,3940,-210.29,0.53,12,0.03,-17.00,6724.00,4955,20240503,-27.85,3220,20250203,11.02,3830,-6.66,20250103,3220,11.02,20250203,4955,-27.85,20240503,3220,11.02,20250203,1.28,N,126560,500,551 억,,736903,N,N,68,N,00,N
|
|
20250227,110859,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3575,-25,5,-0.69,76324425,21388,28.07,3600,3605,3550,4680,2520,3600,3568.56,1.36,-7260,-7344,3646,3622,3591,3567,3536,3607,3552,551,1080,500,2590,5,1,110202945,3940,-210.29,0.53,12,0.02,-17.00,6724.00,4955,20240503,-27.85,3220,20250203,11.02,3830,-6.66,20250103,3220,11.02,20250203,4955,-27.85,20240503,3220,11.02,20250203,1.28,N,126560,500,551 억,,736857,N,N,68,N,00,N
|
|
20250227,100921,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3570,-30,5,-0.83,34478110,9647,12.66,3600,3605,3560,4680,2520,3600,3573.97,1.37,-3982,-3969,3646,3622,3591,3567,3536,3607,3552,551,1080,500,2590,5,1,110202945,3934,-210.00,0.53,12,0.01,-17.00,6724.00,4955,20240503,-27.95,3220,20250203,10.87,3830,-6.79,20250103,3220,10.87,20250203,4955,-27.95,20240503,3220,10.87,20250203,1.28,N,126560,500,551 억,,740135,N,N,68,N,00,N
|
|
20250227,090928,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3600,0,3,0.00,594065,165,0.22,3600,3605,3600,4680,2520,3600,3600.39,1.38,0,0,3646,3622,3591,3567,3536,3607,3552,551,1080,500,2590,5,1,110202945,3967,-211.76,0.54,12,0.00,-17.00,6724.00,4955,20240503,-27.35,3220,20250203,11.80,3830,-6.01,20250103,3220,11.80,20250203,4955,-27.35,20240503,3220,11.80,20250203,1.28,N,126560,500,551 억,,744117,N,N,68,N,00,N
|
|
20250226,160854,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3600,-5,5,-0.14,269259330,74927,28.23,3615,3615,3560,4685,2525,3605,3593.62,1.38,-5844,1213,3708,3656,3613,3561,3518,3635,3540,551,1080,500,2590,5,1,110202945,3967,-211.76,0.54,12,0.07,-17.00,6724.00,4955,20240503,-27.35,3220,20250203,11.80,3830,-6.01,20250103,3220,11.80,20250203,4955,-27.35,20240503,3220,11.80,20250203,1.27,N,126560,500,551 억,,744117,N,N,68,N,00,N
|
|
20250226,150857,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3600,-5,5,-0.14,259399945,72188,27.20,3615,3615,3560,4685,2525,3605,3593.39,1.38,-5642,1338,3708,3656,3613,3561,3518,3635,3540,551,1080,500,2590,5,1,110202945,3967,-211.76,0.54,12,0.07,-17.00,6724.00,4955,20240503,-27.35,3220,20250203,11.80,3830,-6.01,20250103,3220,11.80,20250203,4955,-27.35,20240503,3220,11.80,20250203,1.27,N,126560,500,551 억,,744319,N,N,33,N,00,N
|
|
20250226,140856,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3615,10,2,0.28,207742200,57846,21.80,3615,3615,3560,4685,2525,3605,3591.30,1.38,-3610,2800,3708,3656,3613,3561,3518,3635,3540,551,1080,500,2590,5,1,110202945,3984,-212.65,0.54,12,0.05,-17.00,6724.00,4955,20240503,-27.04,3220,20250203,12.27,3830,-5.61,20250103,3220,12.27,20250203,4955,-27.04,20240503,3220,12.27,20250203,1.27,N,126560,500,551 억,,746351,N,N,33,N,00,N
|
|
20250226,130854,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3590,-15,5,-0.42,127598255,35592,13.41,3615,3615,3560,4685,2525,3605,3585.03,1.38,-4834,1018,3708,3656,3613,3561,3518,3635,3540,551,1080,500,2590,5,1,110202945,3956,-211.18,0.53,12,0.03,-17.00,6724.00,4955,20240503,-27.55,3220,20250203,11.49,3830,-6.27,20250103,3220,11.49,20250203,4955,-27.55,20240503,3220,11.49,20250203,1.27,N,126560,500,551 억,,745127,N,N,33,N,00,N
|
|
20250226,120854,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3570,-35,5,-0.97,94876245,26464,9.97,3615,3615,3560,4685,2525,3605,3585.11,1.38,-2668,1595,3708,3656,3613,3561,3518,3635,3540,551,1080,500,2590,5,1,110202945,3934,-210.00,0.53,12,0.02,-17.00,6724.00,4955,20240503,-27.95,3220,20250203,10.87,3830,-6.79,20250103,3220,10.87,20250203,4955,-27.95,20240503,3220,10.87,20250203,1.27,N,126560,500,551 억,,747293,N,N,33,N,00,N
|
|
20250226,110853,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3575,-30,5,-0.83,72952890,20318,7.66,3615,3615,3575,4685,2525,3605,3590.55,1.39,-1721,846,3708,3656,3613,3561,3518,3635,3540,551,1080,500,2590,5,1,110202945,3940,-210.29,0.53,12,0.02,-17.00,6724.00,4955,20240503,-27.85,3220,20250203,11.02,3830,-6.66,20250103,3220,11.02,20250203,4955,-27.85,20240503,3220,11.02,20250203,1.27,N,126560,500,551 억,,748240,N,N,33,N,00,N
|
|
20250226,100851,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3590,-15,5,-0.42,39659100,11033,4.16,3615,3615,3575,4685,2525,3605,3594.59,1.39,-456,904,3708,3656,3613,3561,3518,3635,3540,551,1080,500,2590,5,1,110202945,3956,-211.18,0.53,12,0.01,-17.00,6724.00,4955,20240503,-27.55,3220,20250203,11.49,3830,-6.27,20250103,3220,11.49,20250203,4955,-27.55,20240503,3220,11.49,20250203,1.27,N,126560,500,551 억,,749505,N,N,33,N,00,N
|
|
20250226,090900,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3575,-30,5,-0.83,10142535,2818,1.06,3615,3615,3575,4685,2525,3605,3599.20,1.39,-77,110,3708,3656,3613,3561,3518,3635,3540,551,1080,500,2590,5,1,110202945,3940,-210.29,0.53,12,0.00,-17.00,6724.00,4955,20240503,-27.85,3220,20250203,11.02,3830,-6.66,20250103,3220,11.02,20250203,4955,-27.85,20240503,3220,11.02,20250203,1.27,N,126560,500,551 억,,749884,N,N,33,N,00,N
|
|
20250225,160847,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3605,-10,5,-0.28,957122075,265342,0.84,3650,3665,3570,4695,2535,3615,3607.11,1.39,4042,5663,3671,3642,3596,3567,3521,3657,3582,551,1080,500,2600,5,1,110202945,3973,-212.06,0.54,12,0.24,-17.00,6724.00,4955,20240503,-27.25,3220,20250203,11.96,3830,-5.87,20250103,3220,11.96,20250203,4955,-27.25,20240503,3220,11.96,20250203,1.28,N,126560,500,551 억,,749961,N,N,33,N,00,N
|
|
20250225,150848,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3600,-15,5,-0.41,928427695,257379,0.82,3650,3665,3570,4695,2535,3615,3607.22,1.39,6068,10211,3671,3642,3596,3567,3521,3657,3582,551,1080,500,2600,5,1,110202945,3967,-211.76,0.54,12,0.23,-17.00,6724.00,4955,20240503,-27.35,3220,20250203,11.80,3830,-6.01,20250103,3220,11.80,20250203,4955,-27.35,20240503,3220,11.80,20250203,1.28,N,126560,500,551 억,,751987,N,N,3,N,00,N
|
|
20250225,140846,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3610,-5,5,-0.14,803050315,222577,0.71,3650,3665,3570,4695,2535,3615,3607.95,1.39,5540,9636,3671,3642,3596,3567,3521,3657,3582,551,1080,500,2600,5,1,110202945,3978,-212.35,0.54,12,0.20,-17.00,6724.00,4955,20240503,-27.14,3220,20250203,12.11,3830,-5.74,20250103,3220,12.11,20250203,4955,-27.14,20240503,3220,12.11,20250203,1.28,N,126560,500,551 억,,751459,N,N,3,N,00,N
|
|
20250225,130851,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3585,-30,5,-0.83,498216785,137789,0.44,3650,3665,3575,4695,2535,3615,3615.80,1.39,5493,9081,3671,3642,3596,3567,3521,3657,3582,551,1080,500,2600,5,1,110202945,3951,-210.88,0.53,12,0.13,-17.00,6724.00,4955,20240503,-27.65,3220,20250203,11.34,3830,-6.40,20250103,3220,11.34,20250203,4955,-27.65,20240503,3220,11.34,20250203,1.28,N,126560,500,551 억,,751412,N,N,3,N,00,N
|
|
20250225,120848,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3595,-20,5,-0.55,415179950,114670,0.36,3650,3665,3595,4695,2535,3615,3620.68,1.39,6719,10263,3671,3642,3596,3567,3521,3657,3582,551,1080,500,2600,5,1,110202945,3962,-211.47,0.53,12,0.10,-17.00,6724.00,4955,20240503,-27.45,3220,20250203,11.65,3830,-6.14,20250103,3220,11.65,20250203,4955,-27.45,20240503,3220,11.65,20250203,1.28,N,126560,500,551 억,,752638,N,N,3,N,00,N
|
|
20250225,110847,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3615,0,3,0.00,354043480,97702,0.31,3650,3665,3600,4695,2535,3615,3623.76,1.39,7360,10386,3671,3642,3596,3567,3521,3657,3582,551,1080,500,2600,5,1,110202945,3984,-212.65,0.54,12,0.09,-17.00,6724.00,4955,20240503,-27.04,3220,20250203,12.27,3830,-5.61,20250103,3220,12.27,20250203,4955,-27.04,20240503,3220,12.27,20250203,1.28,N,126560,500,551 억,,753279,N,N,3,N,00,N
|
|
20250225,100845,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3625,10,2,0.28,253209165,69771,0.22,3650,3665,3605,4695,2535,3615,3629.28,1.40,8523,8523,3671,3642,3596,3567,3521,3657,3582,551,1080,500,2600,5,1,110202945,3995,-213.24,0.54,12,0.06,-17.00,6724.00,4955,20240503,-26.84,3220,20250203,12.58,3830,-5.35,20250103,3220,12.58,20250203,4955,-26.84,20240503,3220,12.58,20250203,1.28,N,126560,500,551 억,,754442,N,N,3,N,00,N
|
|
20250225,090851,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3650,35,2,0.97,82637250,22694,0.07,3650,3650,3620,4695,2535,3615,3642.12,1.39,2358,2358,3671,3642,3596,3567,3521,3657,3582,551,1080,500,2600,5,1,110202945,4022,-214.71,0.54,12,0.02,-17.00,6724.00,4955,20240503,-26.34,3220,20250203,13.35,3830,-4.70,20250103,3220,13.35,20250203,4955,-26.34,20240503,3220,13.35,20250203,1.28,N,126560,500,551 억,,748277,N,N,3,N,00,N
|
|
20250224,160841,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3615,-10,5,-0.28,320258470,89265,42.22,3555,3625,3550,4710,2540,3625,3587.73,1.38,-16878,-16957,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3984,-212.65,0.54,12,0.08,-17.00,6724.00,4955,20240503,-27.04,3195,20240213,13.15,3830,-5.61,20250103,3220,12.27,20250203,4955,-27.04,20240503,3220,12.27,20250203,1.29,N,126560,500,551 억,,745800,N,N,3,N,00,N
|
|
20250224,150840,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3585,-40,5,-1.10,300944570,83916,39.69,3555,3625,3550,4710,2540,3625,3586.26,1.38,-15494,-15598,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3951,-210.88,0.53,12,0.08,-17.00,6724.00,4955,20240503,-27.65,3195,20240213,12.21,3830,-6.40,20250103,3220,11.34,20250203,4955,-27.65,20240503,3220,11.34,20250203,1.29,N,126560,500,551 억,,747184,N,N,59,N,00,N
|
|
20250224,140839,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3600,-25,5,-0.69,230701865,64473,30.50,3555,3610,3550,4710,2540,3625,3578.27,1.39,-12872,-12958,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3967,-211.76,0.54,12,0.06,-17.00,6724.00,4955,20240503,-27.35,3195,20240213,12.68,3830,-6.01,20250103,3220,11.80,20250203,4955,-27.35,20240503,3220,11.80,20250203,1.29,N,126560,500,551 억,,749806,N,N,59,N,00,N
|
|
20250224,130841,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3585,-40,5,-1.10,194601515,54399,25.73,3555,3610,3550,4710,2540,3625,3577.30,1.39,-13290,-13290,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3951,-210.88,0.53,12,0.05,-17.00,6724.00,4955,20240503,-27.65,3195,20240213,12.21,3830,-6.40,20250103,3220,11.34,20250203,4955,-27.65,20240503,3220,11.34,20250203,1.29,N,126560,500,551 억,,749388,N,N,59,N,00,N
|
|
20250224,120838,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3595,-30,5,-0.83,179554710,50204,23.75,3555,3610,3550,4710,2540,3625,3576.50,1.39,-12370,-12370,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3962,-211.47,0.53,12,0.05,-17.00,6724.00,4955,20240503,-27.45,3195,20240213,12.52,3830,-6.14,20250103,3220,11.65,20250203,4955,-27.45,20240503,3220,11.65,20250203,1.29,N,126560,500,551 억,,750308,N,N,59,N,00,N
|
|
20250224,110836,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3595,-30,5,-0.83,149202765,41770,19.76,3555,3600,3550,4710,2540,3625,3572.01,1.39,-11365,-11365,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3962,-211.47,0.53,12,0.04,-17.00,6724.00,4955,20240503,-27.45,3195,20240213,12.52,3830,-6.14,20250103,3220,11.65,20250203,4955,-27.45,20240503,3220,11.65,20250203,1.29,N,126560,500,551 억,,751313,N,N,59,N,00,N
|
|
20250224,100836,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3575,-50,5,-1.38,119730460,33536,15.86,3555,3600,3550,4710,2540,3625,3570.21,1.40,-9127,-9127,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3940,-210.29,0.53,12,0.03,-17.00,6724.00,4955,20240503,-27.85,3195,20240213,11.89,3830,-6.66,20250103,3220,11.02,20250203,4955,-27.85,20240503,3220,11.02,20250203,1.29,N,126560,500,551 억,,753551,N,N,59,N,00,N
|
|
20250224,090842,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3560,-65,5,-1.79,18093685,5088,2.41,3555,3590,3550,4710,2540,3625,3556.15,1.41,961,961,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3923,-209.41,0.53,12,0.00,-17.00,6724.00,4955,20240503,-28.15,3195,20240213,11.42,3830,-7.05,20250103,3220,10.56,20250203,4955,-28.15,20240503,3220,10.56,20250203,1.29,N,126560,500,551 억,,763639,N,N,59,N,00,N
|
|
20250221,160834,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3625,95,2,2.69,750069795,210227,71.62,3530,3635,3460,4585,2475,3530,3567.82,1.41,12911,842,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3995,-213.24,0.54,12,0.19,-17.00,6724.00,4955,20240503,-26.84,3190,20240208,13.64,3830,-5.35,20250103,3220,12.58,20250203,4955,-26.84,20240503,3220,12.58,20250203,1.28,N,126560,500,551 억,,762678,N,N,59,N,00,N
|
|
20250221,150838,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3620,90,2,2.55,711933805,199704,68.04,3530,3635,3460,4585,2475,3530,3564.95,1.41,12911,761,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3989,-212.94,0.54,12,0.18,-17.00,6724.00,4955,20240503,-26.94,3190,20240208,13.48,3830,-5.48,20250103,3220,12.42,20250203,4955,-26.94,20240503,3220,12.42,20250203,1.28,N,126560,500,551 억,,762678,N,N,39,N,00,N
|
|
20250221,140837,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3525,-5,5,-0.14,350630870,99570,33.92,3530,3585,3460,4585,2475,3530,3521.45,1.40,4479,4558,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3885,-207.35,0.52,12,0.09,-17.00,6724.00,4955,20240503,-28.86,3190,20240208,10.50,3830,-7.96,20250103,3220,9.47,20250203,4955,-28.86,20240503,3220,9.47,20250203,1.28,N,126560,500,551 억,,754246,N,N,39,N,00,N
|
|
20250221,130836,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3535,5,2,0.14,316623025,89981,30.66,3530,3585,3460,4585,2475,3530,3518.78,1.40,5788,6410,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3896,-207.94,0.53,12,0.08,-17.00,6724.00,4955,20240503,-28.66,3190,20240208,10.82,3830,-7.70,20250103,3220,9.78,20250203,4955,-28.66,20240503,3220,9.78,20250203,1.28,N,126560,500,551 억,,755555,N,N,39,N,00,N
|
|
20250221,120837,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3530,0,3,0.00,299464030,85123,29.00,3530,3585,3460,4585,2475,3530,3518.02,1.40,5943,7162,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3890,-207.65,0.52,12,0.08,-17.00,6724.00,4955,20240503,-28.76,3190,20240208,10.66,3830,-7.83,20250103,3220,9.63,20250203,4955,-28.76,20240503,3220,9.63,20250203,1.28,N,126560,500,551 억,,755710,N,N,39,N,00,N
|
|
20250221,110833,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3540,10,2,0.28,271329285,77164,26.29,3530,3585,3460,4585,2475,3530,3516.27,1.40,6046,7863,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3901,-208.24,0.53,12,0.07,-17.00,6724.00,4955,20240503,-28.56,3190,20240208,10.97,3830,-7.57,20250103,3220,9.94,20250203,4955,-28.56,20240503,3220,9.94,20250203,1.28,N,126560,500,551 억,,755813,N,N,39,N,00,N
|
|
20250221,100835,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3570,40,2,1.13,209418225,59786,20.37,3530,3575,3460,4585,2475,3530,3502.80,1.41,9016,10888,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3934,-210.00,0.53,12,0.05,-17.00,6724.00,4955,20240503,-27.95,3190,20240208,11.91,3830,-6.79,20250103,3220,10.87,20250203,4955,-27.95,20240503,3220,10.87,20250203,1.28,N,126560,500,551 억,,758783,N,N,39,N,00,N
|
|
20250221,090837,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3505,-25,5,-0.71,12332525,3505,1.19,3530,3530,3500,4585,2475,3530,3518.55,1.39,-24,-215,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3863,-206.18,0.52,12,0.00,-17.00,6724.00,4955,20240503,-29.26,3190,20240208,9.87,3830,-8.49,20250103,3220,8.85,20250203,4955,-29.26,20240503,3220,8.85,20250203,1.28,N,126560,500,551 억,,749743,N,N,39,N,00,N
|
|
20250220,160831,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3530,75,2,2.17,1035017470,292358,237.78,3455,3615,3420,4490,2420,3455,3540.24,1.39,1081,10089,3538,3496,3413,3371,3288,3517,3392,551,1035,500,2480,5,1,110202945,3890,-207.65,0.52,12,0.27,-17.00,6724.00,4955,20240503,-28.76,3190,20240208,10.66,3830,-7.83,20250103,3220,9.63,20250203,4955,-28.76,20240503,3220,9.63,20250203,1.28,N,126560,500,551 억,,749767,N,N,39,N,00,N
|
|
20250220,150834,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3550,95,2,2.75,1001162575,282760,229.97,3455,3615,3420,4490,2420,3455,3540.68,1.39,3969,13215,3538,3496,3413,3371,3288,3517,3392,551,1035,500,2480,5,1,110202945,3912,-208.82,0.53,12,0.26,-17.00,6724.00,4955,20240503,-28.36,3190,20240208,11.29,3830,-7.31,20250103,3220,10.25,20250203,4955,-28.36,20240503,3220,10.25,20250203,1.28,N,126560,500,551 억,,752655,N,N,120,N,00,N
|
|
20250220,140833,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3535,80,2,2.32,898312600,253761,206.39,3455,3615,3420,4490,2420,3455,3540.00,1.40,5785,17243,3538,3496,3413,3371,3288,3517,3392,551,1035,500,2480,5,1,110202945,3896,-207.94,0.53,12,0.23,-17.00,6724.00,4955,20240503,-28.66,3190,20240208,10.82,3830,-7.70,20250103,3220,9.78,20250203,4955,-28.66,20240503,3220,9.78,20250203,1.28,N,126560,500,551 억,,754471,N,N,120,N,00,N
|
|
20250220,130831,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3575,120,2,3.47,806237675,227941,185.39,3455,3615,3420,4490,2420,3455,3537.05,1.41,10841,23306,3538,3496,3413,3371,3288,3517,3392,551,1035,500,2480,5,1,110202945,3940,-210.29,0.53,12,0.21,-17.00,6724.00,4955,20240503,-27.85,3190,20240208,12.07,3830,-6.66,20250103,3220,11.02,20250203,4955,-27.85,20240503,3220,11.02,20250203,1.28,N,126560,500,551 억,,759527,N,N,120,N,00,N
|
|
20250220,120832,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3580,125,2,3.62,752395880,212857,173.12,3455,3615,3420,4490,2420,3455,3534.75,1.41,11340,23426,3538,3496,3413,3371,3288,3517,3392,551,1035,500,2480,5,1,110202945,3945,-210.59,0.53,12,0.19,-17.00,6724.00,4955,20240503,-27.75,3190,20240208,12.23,3830,-6.53,20250103,3220,11.18,20250203,4955,-27.75,20240503,3220,11.18,20250203,1.28,N,126560,500,551 억,,760026,N,N,120,N,00,N
|
|
20250220,110832,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3575,120,2,3.47,514023230,146476,119.13,3455,3580,3420,4490,2420,3455,3509.27,1.42,16588,28646,3538,3496,3413,3371,3288,3517,3392,551,1035,500,2480,5,1,110202945,3940,-210.29,0.53,12,0.13,-17.00,6724.00,4955,20240503,-27.85,3190,20240208,12.07,3830,-6.66,20250103,3220,11.02,20250203,4955,-27.85,20240503,3220,11.02,20250203,1.28,N,126560,500,551 억,,765274,N,N,120,N,00,N
|
|
20250220,100832,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3505,50,2,1.45,245000535,70499,57.34,3455,3530,3420,4490,2420,3455,3475.24,1.39,1359,13565,3538,3496,3413,3371,3288,3517,3392,551,1035,500,2480,5,1,110202945,3863,-206.18,0.52,12,0.06,-17.00,6724.00,4955,20240503,-29.26,3190,20240208,9.87,3830,-8.49,20250103,3220,8.85,20250203,4955,-29.26,20240503,3220,8.85,20250203,1.28,N,126560,500,551 억,,750045,N,N,120,N,00,N
|
|
20250220,090836,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3460,5,2,0.14,8403025,2434,1.98,3455,3460,3420,4490,2420,3455,3452.35,1.39,539,533,3538,3496,3413,3371,3288,3517,3392,551,1035,500,2480,5,1,110202945,3813,-203.53,0.51,12,0.00,-17.00,6724.00,4955,20240503,-30.17,3190,20240208,8.46,3830,-9.66,20250103,3220,7.45,20250203,4955,-30.17,20240503,3220,7.45,20250203,1.28,N,126560,500,551 억,,749225,N,N,120,N,00,N
|
|
20250219,160828,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3455,115,2,3.44,410737320,120444,113.74,3375,3455,3330,4340,2340,3340,3410.20,1.39,19257,19376,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3808,-203.24,0.51,12,0.11,-17.00,6724.00,4955,20240503,-30.27,3190,20240208,8.31,3830,-9.79,20250103,3220,7.30,20250203,4955,-30.27,20240503,3220,7.30,20250203,1.29,N,126560,500,551 억,,748593,N,N,120,N,00,N
|
|
20250219,150831,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3445,105,2,3.14,377560860,110831,104.66,3375,3455,3330,4340,2340,3340,3406.64,1.39,19317,19168,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3796,-202.65,0.51,12,0.10,-17.00,6724.00,4955,20240503,-30.47,3190,20240208,7.99,3830,-10.05,20250103,3220,6.99,20250203,4955,-30.47,20240503,3220,6.99,20250203,1.29,N,126560,500,551 억,,748653,N,N,0,N,00,N
|
|
20250219,140827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3430,90,2,2.69,338711675,99552,94.01,3375,3455,3330,4340,2340,3340,3402.36,1.39,19725,19440,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3780,-201.76,0.51,12,0.09,-17.00,6724.00,4955,20240503,-30.78,3190,20240208,7.52,3830,-10.44,20250103,3220,6.52,20250203,4955,-30.78,20240503,3220,6.52,20250203,1.29,N,126560,500,551 억,,749061,N,N,0,N,00,N
|
|
20250219,130829,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3445,105,2,3.14,270906410,79810,75.37,3375,3445,3330,4340,2340,3340,3394.39,1.38,16343,15541,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3796,-202.65,0.51,12,0.07,-17.00,6724.00,4955,20240503,-30.47,3190,20240208,7.99,3830,-10.05,20250103,3220,6.99,20250203,4955,-30.47,20240503,3220,6.99,20250203,1.29,N,126560,500,551 억,,745679,N,N,0,N,00,N
|
|
20250219,120827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3420,80,2,2.40,201163765,59447,56.14,3375,3420,3330,4340,2340,3340,3383.92,1.37,8433,7915,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3769,-201.18,0.51,12,0.05,-17.00,6724.00,4955,20240503,-30.98,3190,20240208,7.21,3830,-10.70,20250103,3220,6.21,20250203,4955,-30.98,20240503,3220,6.21,20250203,1.29,N,126560,500,551 억,,737769,N,N,0,N,00,N
|
|
20250219,110829,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3405,65,2,1.95,159893205,47350,44.71,3375,3415,3330,4340,2340,3340,3376.84,1.36,6322,6135,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3752,-200.29,0.51,12,0.04,-17.00,6724.00,4955,20240503,-31.28,3190,20240208,6.74,3830,-11.10,20250103,3220,5.75,20250203,4955,-31.28,20240503,3220,5.75,20250203,1.29,N,126560,500,551 억,,735658,N,N,0,N,00,N
|
|
20250219,100829,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3365,25,2,0.75,56572405,16872,15.93,3375,3375,3330,4340,2340,3340,3353.04,1.36,4490,4227,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3708,-197.94,0.50,12,0.02,-17.00,6724.00,4955,20240503,-32.09,3190,20240208,5.49,3830,-12.14,20250103,3220,4.50,20250203,4955,-32.09,20240503,3220,4.50,20250203,1.29,N,126560,500,551 억,,733826,N,N,0,N,00,N
|
|
20250219,090830,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3355,15,2,0.45,821505,245,0.23,3375,3375,3335,4340,2340,3340,3353.24,1.35,0,85,3400,3370,3340,3310,3280,3370,3310,551,1000,500,2400,5,1,110202945,3697,-197.35,0.50,12,0.00,-17.00,6724.00,4955,20240503,-32.29,3190,20240208,5.17,3830,-12.40,20250103,3220,4.19,20250203,4955,-32.29,20240503,3220,4.19,20250203,1.29,N,126560,500,551 억,,729336,N,N,0,N,00,N
|
|
20250218,160827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3340,-10,5,-0.30,352467455,105876,104.77,3340,3370,3310,4355,2345,3350,3329.04,1.35,2770,2813,3386,3367,3336,3317,3286,3377,3327,551,1005,500,2410,5,1,110202945,3681,-196.47,0.50,12,0.10,-17.00,6724.00,4955,20240503,-32.59,3190,20240208,4.70,3830,-12.79,20250103,3220,3.73,20250203,4955,-32.59,20240503,3220,3.73,20250203,1.29,N,126560,500,551 억,,729336,N,N,42,N,00,N
|
|
20250218,150827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3325,-25,5,-0.75,292041980,87693,86.78,3340,3370,3315,4355,2345,3350,3330.25,1.35,2843,2728,3386,3367,3336,3317,3286,3377,3327,551,1005,500,2410,5,1,110202945,3664,-195.59,0.49,12,0.08,-17.00,6724.00,4955,20240503,-32.90,3190,20240208,4.23,3830,-13.19,20250103,3220,3.26,20250203,4955,-32.90,20240503,3220,3.26,20250203,1.29,N,126560,500,551 억,,729409,N,N,42,N,00,N
|
|
20250218,140829,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3335,-15,5,-0.45,234480050,70411,69.68,3340,3370,3315,4355,2345,3350,3330.13,1.35,537,959,3386,3367,3336,3317,3286,3377,3327,551,1005,500,2410,5,1,110202945,3675,-196.18,0.50,12,0.06,-17.00,6724.00,4955,20240503,-32.69,3190,20240208,4.55,3830,-12.92,20250103,3220,3.57,20250203,4955,-32.69,20240503,3220,3.57,20250203,1.29,N,126560,500,551 억,,727103,N,N,42,N,00,N
|
|
20250218,130825,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3335,-15,5,-0.45,217047650,65184,64.51,3340,3370,3315,4355,2345,3350,3329.74,1.35,537,937,3386,3367,3336,3317,3286,3377,3327,551,1005,500,2410,5,1,110202945,3675,-196.18,0.50,12,0.06,-17.00,6724.00,4955,20240503,-32.69,3190,20240208,4.55,3830,-12.92,20250103,3220,3.57,20250203,4955,-32.69,20240503,3220,3.57,20250203,1.29,N,126560,500,551 억,,727103,N,N,42,N,00,N
|
|
20250218,120827,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3345,-5,5,-0.15,194754610,58508,57.90,3340,3370,3315,4355,2345,3350,3328.64,1.35,131,582,3386,3367,3336,3317,3286,3377,3327,551,1005,500,2410,5,1,110202945,3686,-196.76,0.50,12,0.05,-17.00,6724.00,4955,20240503,-32.49,3190,20240208,4.86,3830,-12.66,20250103,3220,3.88,20250203,4955,-32.49,20240503,3220,3.88,20250203,1.29,N,126560,500,551 억,,726697,N,N,42,N,00,N
|
|
20250218,110825,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3330,-20,5,-0.60,172600980,51860,51.32,3340,3370,3315,4355,2345,3350,3328.16,1.35,415,791,3386,3367,3336,3317,3286,3377,3327,551,1005,500,2410,5,1,110202945,3670,-195.88,0.50,12,0.05,-17.00,6724.00,4955,20240503,-32.80,3190,20240208,4.39,3830,-13.05,20250103,3220,3.42,20250203,4955,-32.80,20240503,3220,3.42,20250203,1.29,N,126560,500,551 억,,726981,N,N,42,N,00,N
|
|
20250218,100825,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3325,-25,5,-0.75,94508840,28342,28.05,3340,3370,3320,4355,2345,3350,3334.53,1.35,809,818,3386,3367,3336,3317,3286,3377,3327,551,1005,500,2410,5,1,110202945,3664,-195.59,0.49,12,0.03,-17.00,6724.00,4955,20240503,-32.90,3190,20240208,4.23,3830,-13.19,20250103,3220,3.26,20250203,4955,-32.90,20240503,3220,3.26,20250203,1.29,N,126560,500,551 억,,727375,N,N,42,N,00,N
|
|
20250218,090828,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3355,5,2,0.15,7597055,2276,2.25,3340,3355,3320,4355,2345,3350,3337.29,1.35,12,-105,3386,3367,3336,3317,3286,3377,3327,551,1005,500,2410,5,1,110202945,3697,-197.35,0.50,12,0.00,-17.00,6724.00,4955,20240503,-32.29,3190,20240208,5.17,3830,-12.40,20250103,3220,4.19,20250203,4955,-32.29,20240503,3220,4.19,20250203,1.29,N,126560,500,551 억,,726578,N,N,42,N,00,N
|
|
20250217,160825,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3350,15,2,0.45,335502545,100696,120.88,3325,3355,3305,4335,2335,3335,3331.84,1.35,22237,18981,3408,3371,3333,3296,3258,3390,3315,551,1000,500,2400,5,1,110202945,3692,-197.06,0.50,12,0.09,-17.00,6724.00,4955,20240503,-32.39,3190,20240202,5.02,3830,-12.53,20250103,3220,4.04,20250203,4955,-32.39,20240503,3220,4.04,20250203,1.32,N,126560,500,551 억,,726566,N,N,42,N,00,N
|
|
20250217,150824,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3335,0,3,0.00,324871255,97515,117.06,3325,3355,3305,4335,2335,3335,3331.50,1.35,22456,19317,3408,3371,3333,3296,3258,3390,3315,551,1000,500,2400,5,1,110202945,3675,-196.18,0.50,12,0.09,-17.00,6724.00,4955,20240503,-32.69,3190,20240202,4.55,3830,-12.92,20250103,3220,3.57,20250203,4955,-32.69,20240503,3220,3.57,20250203,1.32,N,126560,500,551 억,,726785,N,N,81,N,00,N
|
|
20250217,140823,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3330,-5,5,-0.15,284971305,85535,102.68,3325,3355,3305,4335,2335,3335,3331.63,1.34,20400,16447,3408,3371,3333,3296,3258,3390,3315,551,1000,500,2400,5,1,110202945,3670,-195.88,0.50,12,0.08,-17.00,6724.00,4955,20240503,-32.80,3190,20240202,4.39,3830,-13.05,20250103,3220,3.42,20250203,4955,-32.80,20240503,3220,3.42,20250203,1.32,N,126560,500,551 억,,724729,N,N,81,N,00,N
|
|
20250217,130826,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3345,10,2,0.30,122655560,36832,44.21,3325,3355,3305,4335,2335,3335,3330.14,1.31,1397,1280,3408,3371,3333,3296,3258,3390,3315,551,1000,500,2400,5,1,110202945,3686,-196.76,0.50,12,0.03,-17.00,6724.00,4955,20240503,-32.49,3190,20240202,4.86,3830,-12.66,20250103,3220,3.88,20250203,4955,-32.49,20240503,3220,3.88,20250203,1.32,N,126560,500,551 억,,705726,N,N,81,N,00,N
|
|
20250217,120826,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3350,15,2,0.45,112750975,33869,40.66,3325,3355,3305,4335,2335,3335,3329.03,1.31,1756,1639,3408,3371,3333,3296,3258,3390,3315,551,1000,500,2400,5,1,110202945,3692,-197.06,0.50,12,0.03,-17.00,6724.00,4955,20240503,-32.39,3190,20240202,5.02,3830,-12.53,20250103,3220,4.04,20250203,4955,-32.39,20240503,3220,4.04,20250203,1.32,N,126560,500,551 억,,706085,N,N,81,N,00,N
|
|
20250217,110825,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3320,-15,5,-0.45,63306140,19076,22.90,3325,3355,3305,4335,2335,3335,3318.63,1.31,1053,936,3408,3371,3333,3296,3258,3390,3315,551,1000,500,2400,5,1,110202945,3659,-195.29,0.49,12,0.02,-17.00,6724.00,4955,20240503,-33.00,3190,20240202,4.08,3830,-13.32,20250103,3220,3.11,20250203,4955,-33.00,20240503,3220,3.11,20250203,1.32,N,126560,500,551 억,,705382,N,N,81,N,00,N
|
|
20250217,100823,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3325,-10,5,-0.30,47137960,14200,17.05,3325,3355,3305,4335,2335,3335,3319.57,1.31,1093,940,3408,3371,3333,3296,3258,3390,3315,551,1000,500,2400,5,1,110202945,3664,-195.59,0.49,12,0.01,-17.00,6724.00,4955,20240503,-32.90,3190,20240202,4.23,3830,-13.19,20250103,3220,3.26,20250203,4955,-32.90,20240503,3220,3.26,20250203,1.32,N,126560,500,551 억,,705422,N,N,81,N,00,N
|
|
20250217,090825,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3320,-15,5,-0.45,11707920,3522,4.23,3325,3355,3305,4335,2335,3335,3324.22,1.31,1461,1287,3408,3371,3333,3296,3258,3390,3315,551,1000,500,2400,5,1,110202945,3659,-195.29,0.49,12,0.00,-17.00,6724.00,4955,20240503,-33.00,3190,20240202,4.08,3830,-13.32,20250103,3220,3.11,20250203,4955,-33.00,20240503,3220,3.11,20250203,1.32,N,126560,500,551 억,,705790,N,N,81,N,00,N
|
|
20250214,160819,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3335,40,2,1.21,276415715,82794,156.47,3295,3370,3295,4280,2310,3295,3338.60,1.30,8005,7986,3361,3327,3301,3267,3241,3345,3285,551,985,500,2370,5,1,110202945,3675,-196.18,0.50,12,0.08,-17.00,6724.00,4955,20240503,-32.69,3110,20240201,7.23,3830,-12.92,20250103,3220,3.57,20250203,4955,-32.69,20240503,3220,3.57,20250203,1.33,N,126560,500,551 억,,704329,N,N,81,N,00,N
|
|
20250214,150818,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3335,40,2,1.21,265324685,79467,150.18,3295,3370,3295,4280,2310,3295,3338.80,1.30,8347,8697,3361,3327,3301,3267,3241,3345,3285,551,985,500,2370,5,1,110202945,3675,-196.18,0.50,12,0.07,-17.00,6724.00,4955,20240503,-32.69,3110,20240201,7.23,3830,-12.92,20250103,3220,3.57,20250203,4955,-32.69,20240503,3220,3.57,20250203,1.33,N,126560,500,551 억,,704671,N,N,115,N,00,N
|
|
20250214,140819,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3340,45,2,1.37,240664705,72076,136.22,3295,3370,3295,4280,2310,3295,3339.04,1.31,8755,9209,3361,3327,3301,3267,3241,3345,3285,551,985,500,2370,5,1,110202945,3681,-196.47,0.50,12,0.07,-17.00,6724.00,4955,20240503,-32.59,3110,20240201,7.40,3830,-12.79,20250103,3220,3.73,20250203,4955,-32.59,20240503,3220,3.73,20250203,1.33,N,126560,500,551 억,,705079,N,N,115,N,00,N
|
|
20250214,130822,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3365,70,2,2.12,199179390,59679,112.79,3295,3370,3295,4280,2310,3295,3337.51,1.30,7554,8114,3361,3327,3301,3267,3241,3345,3285,551,985,500,2370,5,1,110202945,3708,-197.94,0.50,12,0.05,-17.00,6724.00,4955,20240503,-32.09,3110,20240201,8.20,3830,-12.14,20250103,3220,4.50,20250203,4955,-32.09,20240503,3220,4.50,20250203,1.33,N,126560,500,551 억,,703878,N,N,115,N,00,N
|
|
20250214,120819,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3360,65,2,1.97,168629095,50578,95.59,3295,3370,3295,4280,2310,3295,3334.04,1.30,7790,8456,3361,3327,3301,3267,3241,3345,3285,551,985,500,2370,5,1,110202945,3703,-197.65,0.50,12,0.05,-17.00,6724.00,4955,20240503,-32.19,3110,20240201,8.04,3830,-12.27,20250103,3220,4.35,20250203,4955,-32.19,20240503,3220,4.35,20250203,1.33,N,126560,500,551 억,,704114,N,N,115,N,00,N
|
|
20250214,110816,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3325,30,2,0.91,56458070,17074,32.27,3295,3330,3295,4280,2310,3295,3306.67,1.29,-355,-437,3361,3327,3301,3267,3241,3345,3285,551,985,500,2370,5,1,110202945,3664,-195.59,0.49,12,0.02,-17.00,6724.00,4955,20240503,-32.90,3110,20240201,6.91,3830,-13.19,20250103,3220,3.26,20250203,4955,-32.90,20240503,3220,3.26,20250203,1.33,N,126560,500,551 억,,695969,N,N,115,N,00,N
|
|
20250214,100817,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3310,15,2,0.46,20010840,6067,11.47,3295,3330,3295,4280,2310,3295,3298.31,1.29,-355,-355,3361,3327,3301,3267,3241,3345,3285,551,985,500,2370,5,1,110202945,3648,-194.71,0.49,12,0.01,-17.00,6724.00,4955,20240503,-33.20,3110,20240201,6.43,3830,-13.58,20250103,3220,2.80,20250203,4955,-33.20,20240503,3220,2.80,20250203,1.33,N,126560,500,551 억,,695969,N,N,115,N,00,N
|
|
20250214,090821,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3310,15,2,0.46,1464850,444,0.84,3295,3330,3295,4280,2310,3295,3299.21,1.29,-1,-1,3361,3327,3301,3267,3241,3345,3285,551,985,500,2370,5,1,110202945,3648,-194.71,0.49,12,0.00,-17.00,6724.00,4955,20240503,-33.20,3110,20240201,6.43,3830,-13.58,20250103,3220,2.80,20250203,4955,-33.20,20240503,3220,2.80,20250203,1.33,N,126560,500,551 억,,696323,N,N,115,N,00,N
|
|
20250213,160812,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3295,20,2,0.61,172434510,52366,59.88,3275,3335,3275,4255,2295,3275,3292.77,1.29,-496,-940,3371,3322,3286,3237,3201,3305,3220,551,980,500,2350,5,1,110202945,3631,-193.82,0.49,12,0.05,-17.00,6724.00,4955,20240503,-33.50,3110,20240201,5.95,3830,-13.97,20250103,3220,2.33,20250203,4955,-33.50,20240503,3195,3.13,20240213,1.32,N,126560,500,551 억,,696324,N,N,115,N,00,N
|
|
20250213,150813,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3285,10,2,0.31,152261215,46238,52.87,3275,3335,3275,4255,2295,3275,3292.99,1.29,88,88,3371,3322,3286,3237,3201,3305,3220,551,980,500,2350,5,1,110202945,3620,-193.24,0.49,12,0.04,-17.00,6724.00,4955,20240503,-33.70,3110,20240201,5.63,3830,-14.23,20250103,3220,2.02,20250203,4955,-33.70,20240503,3195,2.82,20240213,1.32,N,126560,500,551 억,,696908,N,N,455,N,00,N
|
|
20250213,140811,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3295,20,2,0.61,107819110,32686,37.37,3275,3335,3275,4255,2295,3275,3298.63,1.29,-1414,-1414,3371,3322,3286,3237,3201,3305,3220,551,980,500,2350,5,1,110202945,3631,-193.82,0.49,12,0.03,-17.00,6724.00,4955,20240503,-33.50,3110,20240201,5.95,3830,-13.97,20250103,3220,2.33,20250203,4955,-33.50,20240503,3195,3.13,20240213,1.32,N,126560,500,551 억,,695406,N,N,455,N,00,N
|
|
20250213,130812,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3300,25,2,0.76,96483150,29242,33.44,3275,3335,3275,4255,2295,3275,3299.47,1.29,-1806,-1806,3371,3322,3286,3237,3201,3305,3220,551,980,500,2350,5,1,110202945,3637,-194.12,0.49,12,0.03,-17.00,6724.00,4955,20240503,-33.40,3110,20240201,6.11,3830,-13.84,20250103,3220,2.48,20250203,4955,-33.40,20240503,3195,3.29,20240213,1.32,N,126560,500,551 억,,695014,N,N,455,N,00,N
|
|
20250213,120811,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3305,30,2,0.92,81569430,24723,28.27,3275,3335,3275,4255,2295,3275,3299.33,1.29,-1806,-1806,3371,3322,3286,3237,3201,3305,3220,551,980,500,2350,5,1,110202945,3642,-194.41,0.49,12,0.02,-17.00,6724.00,4955,20240503,-33.30,3110,20240201,6.27,3830,-13.71,20250103,3220,2.64,20250203,4955,-33.30,20240503,3195,3.44,20240213,1.32,N,126560,500,551 억,,695014,N,N,455,N,00,N
|
|
20250213,110810,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3310,35,2,1.07,54834580,16648,19.04,3275,3335,3275,4255,2295,3275,3293.76,1.29,-1136,-1136,3371,3322,3286,3237,3201,3305,3220,551,980,500,2350,5,1,110202945,3648,-194.71,0.49,12,0.02,-17.00,6724.00,4955,20240503,-33.20,3110,20240201,6.43,3830,-13.58,20250103,3220,2.80,20250203,4955,-33.20,20240503,3195,3.60,20240213,1.32,N,126560,500,551 억,,695684,N,N,455,N,00,N
|
|
20250213,100812,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3275,0,3,0.00,26771160,8155,9.32,3275,3335,3275,4255,2295,3275,3282.79,1.29,1608,1608,3371,3322,3286,3237,3201,3305,3220,551,980,500,2350,5,1,110202945,3609,-192.65,0.49,12,0.01,-17.00,6724.00,4955,20240503,-33.91,3110,20240201,5.31,3830,-14.49,20250103,3220,1.71,20250203,4955,-33.91,20240503,3195,2.50,20240213,1.32,N,126560,500,551 억,,698428,N,N,455,N,00,N
|
|
20250213,090808,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3295,20,2,0.61,3249045,985,1.13,3275,3335,3275,4255,2295,3275,3298.52,1.29,-427,-427,3371,3322,3286,3237,3201,3305,3220,551,980,500,2350,5,1,110202945,3631,-193.82,0.49,12,0.00,-17.00,6724.00,4955,20240503,-33.50,3110,20240201,5.95,3830,-13.97,20250103,3220,2.33,20250203,4955,-33.50,20240503,3195,3.13,20240213,1.32,N,126560,500,551 억,,696393,N,N,455,N,00,N
|
|
20250212,160806,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3275,0,3,0.00,286163900,86715,235.10,3285,3335,3250,4255,2295,3275,3300.10,1.29,-4397,-4340,3321,3297,3281,3257,3241,3310,3270,551,980,500,2350,5,1,110202945,3609,-192.65,0.49,12,0.08,-17.00,6724.00,4955,20240503,-33.91,3110,20240201,5.31,3830,-14.49,20250103,3220,1.71,20250203,4955,-33.91,20240503,3195,2.50,20240213,1.32,N,126560,500,551 억,,696820,N,N,455,N,00,N
|
|
20250212,150805,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3280,5,2,0.15,276107010,83643,226.77,3285,3335,3250,4255,2295,3275,3301.02,1.29,-4397,-4340,3321,3297,3281,3257,3241,3310,3270,551,980,500,2350,5,1,110202945,3615,-192.94,0.49,12,0.08,-17.00,6724.00,4955,20240503,-33.80,3110,20240201,5.47,3830,-14.36,20250103,3220,1.86,20250203,4955,-33.80,20240503,3195,2.66,20240213,1.32,N,126560,500,551 억,,696820,N,N,0,N,00,N
|
|
20250212,140806,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3305,30,2,0.92,223658945,67666,183.45,3285,3335,3250,4255,2295,3275,3305.34,1.29,-4397,-4316,3321,3297,3281,3257,3241,3310,3270,551,980,500,2350,5,1,110202945,3642,-194.41,0.49,12,0.06,-17.00,6724.00,4955,20240503,-33.30,3110,20240201,6.27,3830,-13.71,20250103,3220,2.64,20250203,4955,-33.30,20240503,3195,3.44,20240213,1.32,N,126560,500,551 억,,696820,N,N,0,N,00,N
|
|
20250212,130809,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3290,15,2,0.46,204228250,61763,167.45,3285,3335,3250,4255,2295,3275,3306.65,1.29,-5713,-5608,3321,3297,3281,3257,3241,3310,3270,551,980,500,2350,5,1,110202945,3626,-193.53,0.49,12,0.06,-17.00,6724.00,4955,20240503,-33.60,3110,20240201,5.79,3830,-14.10,20250103,3220,2.17,20250203,4955,-33.60,20240503,3195,2.97,20240213,1.32,N,126560,500,551 억,,695504,N,N,0,N,00,N
|
|
20250212,120804,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3325,50,2,1.53,136710810,41401,112.24,3285,3335,3250,4255,2295,3275,3302.12,1.29,-4858,-4753,3321,3297,3281,3257,3241,3310,3270,551,980,500,2350,5,1,110202945,3664,-195.59,0.49,12,0.04,-17.00,6724.00,4955,20240503,-32.90,3110,20240201,6.91,3830,-13.19,20250103,3220,3.26,20250203,4955,-32.90,20240503,3195,4.07,20240213,1.32,N,126560,500,551 억,,696359,N,N,0,N,00,N
|
|
20250212,110804,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3325,50,2,1.53,126608120,38354,103.98,3285,3335,3250,4255,2295,3275,3301.04,1.29,-4353,-4248,3321,3297,3281,3257,3241,3310,3270,551,980,500,2350,5,1,110202945,3664,-195.59,0.49,12,0.03,-17.00,6724.00,4955,20240503,-32.90,3110,20240201,6.91,3830,-13.19,20250103,3220,3.26,20250203,4955,-32.90,20240503,3195,4.07,20240213,1.32,N,126560,500,551 억,,696864,N,N,0,N,00,N
|
|
20250212,100758,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3305,30,2,0.92,67448490,20530,55.66,3285,3330,3250,4255,2295,3275,3285.36,1.29,-3716,-3716,3321,3297,3281,3257,3241,3310,3270,551,980,500,2350,5,1,110202945,3642,-194.41,0.49,12,0.02,-17.00,6724.00,4955,20240503,-33.30,3110,20240201,6.27,3830,-13.71,20250103,3220,2.64,20250203,4955,-33.30,20240503,3195,3.44,20240213,1.32,N,126560,500,551 억,,697501,N,N,0,N,00,N
|
|
20250212,090756,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3280,5,2,0.15,2878115,880,2.39,3285,3285,3265,4255,2295,3275,3270.57,1.30,-635,-635,3321,3297,3281,3257,3241,3310,3270,551,980,500,2350,5,1,110202945,3615,-192.94,0.49,12,0.00,-17.00,6724.00,4955,20240503,-33.80,3110,20240201,5.47,3830,-14.36,20250103,3220,1.86,20250203,4955,-33.80,20240503,3195,2.66,20240213,1.32,N,126560,500,551 억,,700582,N,N,0,N,00,N
|
|
20250211,160808,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3275,-5,5,-0.15,120979665,36859,35.01,3270,3305,3265,4260,2300,3280,3282.23,1.30,-6080,-3700,3386,3332,3276,3222,3166,3305,3195,551,980,500,2360,5,1,110202945,3609,-192.65,0.49,12,0.03,-17.00,6724.00,4955,20240503,-33.91,3070,20240129,6.68,3830,-14.49,20250103,3220,1.71,20250203,4955,-33.91,20240503,3195,2.50,20240213,1.34,N,126560,500,551 억,,701209,N,N,0,N,00,N
|
|
20250211,150807,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3280,0,3,0.00,94557160,28790,27.35,3270,3305,3265,4260,2300,3280,3284.38,1.30,-4094,-1936,3386,3332,3276,3222,3166,3305,3195,551,980,500,2360,5,1,110202945,3615,-192.94,0.49,12,0.03,-17.00,6724.00,4955,20240503,-33.80,3070,20240129,6.84,3830,-14.36,20250103,3220,1.86,20250203,4955,-33.80,20240503,3195,2.66,20240213,1.34,N,126560,500,551 억,,703195,N,N,0,N,00,N
|
|
20250211,140808,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3285,5,2,0.15,59527055,18133,17.23,3270,3305,3265,4260,2300,3280,3282.80,1.30,-3439,-1723,3386,3332,3276,3222,3166,3305,3195,551,980,500,2360,5,1,110202945,3620,-193.24,0.49,12,0.02,-17.00,6724.00,4955,20240503,-33.70,3070,20240129,7.00,3830,-14.23,20250103,3220,2.02,20250203,4955,-33.70,20240503,3195,2.82,20240213,1.34,N,126560,500,551 억,,703850,N,N,0,N,00,N
|
|
20250211,130807,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3285,5,2,0.15,51367700,15645,14.86,3270,3305,3265,4260,2300,3280,3283.33,1.30,-3135,-1766,3386,3332,3276,3222,3166,3305,3195,551,980,500,2360,5,1,110202945,3620,-193.24,0.49,12,0.01,-17.00,6724.00,4955,20240503,-33.70,3070,20240129,7.00,3830,-14.23,20250103,3220,2.02,20250203,4955,-33.70,20240503,3195,2.82,20240213,1.34,N,126560,500,551 억,,704154,N,N,0,N,00,N
|
|
20250211,120805,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3290,10,2,0.30,47520690,14475,13.75,3270,3305,3265,4260,2300,3280,3282.95,1.31,-2516,-1667,3386,3332,3276,3222,3166,3305,3195,551,980,500,2360,5,1,110202945,3626,-193.53,0.49,12,0.01,-17.00,6724.00,4955,20240503,-33.60,3070,20240129,7.17,3830,-14.10,20250103,3220,2.17,20250203,4955,-33.60,20240503,3195,2.97,20240213,1.34,N,126560,500,551 억,,704773,N,N,0,N,00,N
|
|
20250211,110807,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3290,10,2,0.30,32000280,9760,9.27,3270,3300,3265,4260,2300,3280,3278.72,1.31,-1365,-861,3386,3332,3276,3222,3166,3305,3195,551,980,500,2360,5,1,110202945,3626,-193.53,0.49,12,0.01,-17.00,6724.00,4955,20240503,-33.60,3070,20240129,7.17,3830,-14.10,20250103,3220,2.17,20250203,4955,-33.60,20240503,3195,2.97,20240213,1.34,N,126560,500,551 억,,705924,N,N,0,N,00,N
|
|
20250211,100807,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3300,20,2,0.61,26466620,8076,7.67,3270,3300,3265,4260,2300,3280,3277.19,1.31,-1363,-1217,3386,3332,3276,3222,3166,3305,3195,551,980,500,2360,5,1,110202945,3637,-194.12,0.49,12,0.01,-17.00,6724.00,4955,20240503,-33.40,3070,20240129,7.49,3830,-13.84,20250103,3220,2.48,20250203,4955,-33.40,20240503,3195,3.29,20240213,1.34,N,126560,500,551 억,,705926,N,N,0,N,00,N
|
|
20250211,090810,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3285,5,2,0.15,10870665,3324,3.16,3270,3300,3265,4260,2300,3280,3270.36,1.31,-706,-706,3386,3332,3276,3222,3166,3305,3195,551,980,500,2360,5,1,110202945,3620,-193.24,0.49,12,0.00,-17.00,6724.00,4955,20240503,-33.70,3070,20240129,7.00,3830,-14.23,20250103,3220,2.02,20250203,4955,-33.70,20240503,3195,2.82,20240213,1.34,N,126560,500,551 억,,706583,N,N,0,N,00,N
|
|
20250210,160803,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3280,-10,5,-0.30,339867245,104495,120.40,3290,3330,3220,4275,2305,3290,3252.47,1.31,10876,11929,3386,3337,3311,3262,3236,3325,3250,551,985,500,2360,5,1,110202945,3615,-192.94,0.49,12,0.09,-17.00,6724.00,4955,20240503,-33.80,3070,20240129,6.84,3830,-14.36,20250103,3220,1.86,20250210,4955,-33.80,20240503,3195,2.66,20240213,1.34,N,126560,500,551 억,,707289,N,N,15,N,00,N
|
|
20250210,150802,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3250,-40,5,-1.22,317752250,97725,112.60,3290,3330,3220,4275,2305,3290,3251.49,1.31,11459,12919,3386,3337,3311,3262,3236,3325,3250,551,985,500,2360,5,1,110202945,3582,-191.18,0.48,12,0.09,-17.00,6724.00,4955,20240503,-34.41,3070,20240129,5.86,3830,-15.14,20250103,3220,0.93,20250210,4955,-34.41,20240503,3195,1.72,20240213,1.34,N,126560,500,551 억,,707872,N,N,15,N,00,N
|
|
20250210,140800,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3245,-45,5,-1.37,301006445,92562,106.65,3290,3330,3220,4275,2305,3290,3251.94,1.31,11459,12930,3386,3337,3311,3262,3236,3325,3250,551,985,500,2360,5,1,110202945,3576,-190.88,0.48,12,0.08,-17.00,6724.00,4955,20240503,-34.51,3070,20240129,5.70,3830,-15.27,20250103,3220,0.78,20250210,4955,-34.51,20240503,3195,1.56,20240213,1.34,N,126560,500,551 억,,707872,N,N,15,N,00,N
|
|
20250210,130803,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3240,-50,5,-1.52,289047650,88873,102.40,3290,3330,3220,4275,2305,3290,3252.37,1.31,11459,13162,3386,3337,3311,3262,3236,3325,3250,551,985,500,2360,5,1,110202945,3571,-190.59,0.48,12,0.08,-17.00,6724.00,4955,20240503,-34.61,3070,20240129,5.54,3830,-15.40,20250103,3220,0.62,20250210,4955,-34.61,20240503,3195,1.41,20240213,1.34,N,126560,500,551 억,,707872,N,N,15,N,00,N
|
|
20250210,120759,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3255,-35,5,-1.06,270637655,83203,95.86,3290,3330,3220,4275,2305,3290,3252.74,1.31,11459,12725,3386,3337,3311,3262,3236,3325,3250,551,985,500,2360,5,1,110202945,3587,-191.47,0.48,12,0.08,-17.00,6724.00,4955,20240503,-34.31,3070,20240129,6.03,3830,-15.01,20250103,3220,1.09,20250210,4955,-34.31,20240503,3195,1.88,20240213,1.34,N,126560,500,551 억,,707872,N,N,15,N,00,N
|
|
20250210,110757,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3240,-50,5,-1.52,201948895,62025,71.46,3290,3330,3220,4275,2305,3290,3255.93,1.30,4417,5227,3386,3337,3311,3262,3236,3325,3250,551,985,500,2360,5,1,110202945,3571,-190.59,0.48,12,0.06,-17.00,6724.00,4955,20240503,-34.61,3070,20240129,5.54,3830,-15.40,20250103,3220,0.62,20250210,4955,-34.61,20240503,3195,1.41,20240213,1.34,N,126560,500,551 억,,700830,N,N,15,N,00,N
|
|
20250210,100757,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3255,-35,5,-1.06,95566275,29325,33.79,3290,3330,3220,4275,2305,3290,3258.87,1.30,4004,4747,3386,3337,3311,3262,3236,3325,3250,551,985,500,2360,5,1,110202945,3587,-191.47,0.48,12,0.03,-17.00,6724.00,4955,20240503,-34.31,3070,20240129,6.03,3830,-15.01,20250103,3220,1.09,20250210,4955,-34.31,20240503,3195,1.88,20240213,1.34,N,126560,500,551 억,,700417,N,N,15,N,00,N
|
|
20250210,090753,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3280,-10,5,-0.30,33656655,10310,11.88,3290,3330,3220,4275,2305,3290,3264.46,1.29,1881,2574,3386,3337,3311,3262,3236,3325,3250,551,985,500,2360,5,1,110202945,3615,-192.94,0.49,12,0.01,-17.00,6724.00,4955,20240503,-33.80,3070,20240129,6.84,3830,-14.36,20250103,3220,1.86,20250210,4955,-33.80,20240503,3195,2.66,20240213,1.34,N,126560,500,551 억,,698294,N,N,15,N,00,N
|
|
20250207,160748,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3290,-50,5,-1.50,279984485,84554,47.74,3340,3360,3285,4340,2340,3340,3311.33,1.29,-1811,-1811,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3626,-193.53,0.49,12,0.08,-17.00,6724.00,4955,20240503,-33.60,3015,20240125,9.12,3830,-14.10,20250103,3220,2.17,20250203,4955,-33.60,20240503,3190,3.13,20240208,1.35,N,126560,500,551 억,,696413,N,N,15,N,00,N
|
|
20250207,150750,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3290,-50,5,-1.50,259665145,78384,44.25,3340,3360,3285,4340,2340,3340,3312.73,1.29,-605,-606,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3626,-193.53,0.49,12,0.07,-17.00,6724.00,4955,20240503,-33.60,3015,20240125,9.12,3830,-14.10,20250103,3220,2.17,20250203,4955,-33.60,20240503,3190,3.13,20240208,1.35,N,126560,500,551 억,,697619,N,N,60,N,00,N
|
|
20250207,140749,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3315,-25,5,-0.75,168979130,50900,28.74,3340,3360,3310,4340,2340,3340,3319.83,1.29,-720,-720,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3653,-195.00,0.49,12,0.05,-17.00,6724.00,4955,20240503,-33.10,3015,20240125,9.95,3830,-13.45,20250103,3220,2.95,20250203,4955,-33.10,20240503,3190,3.92,20240208,1.35,N,126560,500,551 억,,697504,N,N,60,N,00,N
|
|
20250207,130747,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3310,-30,5,-0.90,155830610,46931,26.50,3340,3360,3310,4340,2340,3340,3320.42,1.29,-591,-592,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3648,-194.71,0.49,12,0.04,-17.00,6724.00,4955,20240503,-33.20,3015,20240125,9.78,3830,-13.58,20250103,3220,2.80,20250203,4955,-33.20,20240503,3190,3.76,20240208,1.35,N,126560,500,551 억,,697633,N,N,60,N,00,N
|
|
20250207,120747,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3325,-15,5,-0.45,114049865,34324,19.38,3340,3360,3310,4340,2340,3340,3322.74,1.29,83,81,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3664,-195.59,0.49,12,0.03,-17.00,6724.00,4955,20240503,-32.90,3015,20240125,10.28,3830,-13.19,20250103,3220,3.26,20250203,4955,-32.90,20240503,3190,4.23,20240208,1.35,N,126560,500,551 억,,698307,N,N,60,N,00,N
|
|
20250207,110745,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3315,-25,5,-0.75,91782510,27615,15.59,3340,3360,3310,4340,2340,3340,3323.65,1.30,1267,1267,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3653,-195.00,0.49,12,0.03,-17.00,6724.00,4955,20240503,-33.10,3015,20240125,9.95,3830,-13.45,20250103,3220,2.95,20250203,4955,-33.10,20240503,3190,3.92,20240208,1.35,N,126560,500,551 억,,699491,N,N,60,N,00,N
|
|
20250207,100747,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3330,-10,5,-0.30,46126155,13846,7.82,3340,3360,3315,4340,2340,3340,3331.37,1.29,-313,-313,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3670,-195.88,0.50,12,0.01,-17.00,6724.00,4955,20240503,-32.80,3015,20240125,10.45,3830,-13.05,20250103,3220,3.42,20250203,4955,-32.80,20240503,3190,4.39,20240208,1.35,N,126560,500,551 억,,697911,N,N,60,N,00,N
|
|
20250207,090752,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3345,5,2,0.15,9392380,2810,1.59,3340,3360,3340,4340,2340,3340,3342.48,1.29,-1117,-1117,3440,3390,3350,3300,3260,3370,3280,551,1000,500,2400,5,1,110202945,3686,-196.76,0.50,12,0.00,-17.00,6724.00,4955,20240503,-32.49,3015,20240125,10.95,3830,-12.66,20250103,3220,3.88,20250203,4955,-32.49,20240503,3190,4.86,20240208,1.35,N,126560,500,551 억,,697107,N,N,60,N,00,N
|
|
20250206,160728,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3340,-70,5,-2.05,592905295,177079,113.05,3380,3400,3310,4430,2390,3410,3348.26,1.29,-54440,-53342,3480,3445,3385,3350,3290,3462,3367,551,1020,500,2450,5,1,110202945,3681,-196.47,0.50,12,0.16,-17.00,6724.00,4955,20240503,-32.59,3015,20240125,10.78,3830,-12.79,20250103,3220,3.73,20250203,4955,-32.59,20240503,3190,4.70,20240208,1.37,N,126560,500,551 억,,698224,N,N,60,N,00,N
|
|
20250206,150732,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3345,-65,5,-1.91,525746685,156941,100.19,3380,3400,3310,4430,2390,3410,3349.96,1.31,-47207,-40858,3480,3445,3385,3350,3290,3462,3367,551,1020,500,2450,5,1,110202945,3686,-196.76,0.50,12,0.14,-17.00,6724.00,4955,20240503,-32.49,3015,20240125,10.95,3830,-12.66,20250103,3220,3.88,20250203,4955,-32.49,20240503,3190,4.86,20240208,1.37,N,126560,500,551 억,,705457,N,N,42,N,00,N
|
|
20250206,140733,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3325,-85,5,-2.49,435983135,129945,82.96,3380,3400,3310,4430,2390,3410,3355.13,1.32,-39685,-33039,3480,3445,3385,3350,3290,3462,3367,551,1020,500,2450,5,1,110202945,3664,-195.59,0.49,12,0.12,-17.00,6724.00,4955,20240503,-32.90,3015,20240125,10.28,3830,-13.19,20250103,3220,3.26,20250203,4955,-32.90,20240503,3190,4.23,20240208,1.37,N,126560,500,551 억,,712979,N,N,42,N,00,N
|
|
20250206,130730,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3355,-55,5,-1.61,299918495,89145,56.91,3380,3400,3345,4430,2390,3410,3364.38,1.35,-22876,-17645,3480,3445,3385,3350,3290,3462,3367,551,1020,500,2450,5,1,110202945,3697,-197.35,0.50,12,0.08,-17.00,6724.00,4955,20240503,-32.29,3015,20240125,11.28,3830,-12.40,20250103,3220,4.19,20250203,4955,-32.29,20240503,3190,5.17,20240208,1.37,N,126560,500,551 억,,729788,N,N,42,N,00,N
|
|
20250206,120727,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3365,-45,5,-1.32,241598850,71755,45.81,3380,3400,3345,4430,2390,3410,3366.99,1.37,-11068,-6337,3480,3445,3385,3350,3290,3462,3367,551,1020,500,2450,5,1,110202945,3708,-197.94,0.50,12,0.07,-17.00,6724.00,4955,20240503,-32.09,3015,20240125,11.61,3830,-12.14,20250103,3220,4.50,20250203,4955,-32.09,20240503,3190,5.49,20240208,1.37,N,126560,500,551 억,,741596,N,N,42,N,00,N
|
|
20250206,110723,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3385,-25,5,-0.73,155803160,46280,29.55,3380,3400,3345,4430,2390,3410,3366.52,1.38,-8449,-8152,3480,3445,3385,3350,3290,3462,3367,551,1020,500,2450,5,1,110202945,3730,-199.12,0.50,12,0.04,-17.00,6724.00,4955,20240503,-31.69,3015,20240125,12.27,3830,-11.62,20250103,3220,5.12,20250203,4955,-31.69,20240503,3190,6.11,20240208,1.37,N,126560,500,551 억,,744215,N,N,42,N,00,N
|
|
20250206,100724,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3370,-40,5,-1.17,115266020,34272,21.88,3380,3390,3345,4430,2390,3410,3363.26,1.38,-7478,-7746,3480,3445,3385,3350,3290,3462,3367,551,1020,500,2450,5,1,110202945,3714,-198.24,0.50,12,0.03,-17.00,6724.00,4955,20240503,-31.99,3015,20240125,11.77,3830,-12.01,20250103,3220,4.66,20250203,4955,-31.99,20240503,3190,5.64,20240208,1.37,N,126560,500,551 억,,745186,N,N,42,N,00,N
|
|
20250206,090734,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3375,-35,5,-1.03,34783760,10322,6.59,3380,3390,3360,4430,2390,3410,3369.83,1.39,-2436,-2139,3480,3445,3385,3350,3290,3462,3367,551,1020,500,2450,5,1,110202945,3719,-198.53,0.50,12,0.01,-17.00,6724.00,4955,20240503,-31.89,3015,20240125,11.94,3830,-11.88,20250103,3220,4.81,20250203,4955,-31.89,20240503,3190,5.80,20240208,1.37,N,126560,500,551 억,,750228,N,N,42,N,00,N
|
|
20250205,160722,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3410,60,2,1.79,525978170,155546,100.74,3325,3420,3325,4355,2345,3350,3381.48,1.39,-189,-3702,3413,3381,3343,3311,3273,3397,3327,551,1005,500,2410,5,1,110202945,3758,-200.59,0.51,12,0.14,-17.00,6724.00,4955,20240503,-31.18,3015,20240123,13.10,3830,-10.97,20250103,3220,5.90,20250203,4955,-31.18,20240503,3190,6.90,20240208,1.40,N,126560,500,551 억,,752664,N,N,42,N,00,N
|
|
20250205,150725,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3390,40,2,1.19,483950085,143169,92.73,3325,3420,3325,4355,2345,3350,3380.27,1.40,825,-2037,3413,3381,3343,3311,3273,3397,3327,551,1005,500,2410,5,1,110202945,3736,-199.41,0.50,12,0.13,-17.00,6724.00,4955,20240503,-31.58,3015,20240123,12.44,3830,-11.49,20250103,3220,5.28,20250203,4955,-31.58,20240503,3190,6.27,20240208,1.40,N,126560,500,551 억,,753678,N,N,60,N,00,N
|
|
20250205,140723,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3405,55,2,1.64,439642455,130095,84.26,3325,3420,3325,4355,2345,3350,3379.40,1.40,5110,5230,3413,3381,3343,3311,3273,3397,3327,551,1005,500,2410,5,1,110202945,3752,-200.29,0.51,12,0.12,-17.00,6724.00,4955,20240503,-31.28,3015,20240123,12.94,3830,-11.10,20250103,3220,5.75,20250203,4955,-31.28,20240503,3190,6.74,20240208,1.40,N,126560,500,551 억,,757963,N,N,60,N,00,N
|
|
20250205,130723,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3410,60,2,1.79,397298125,117669,76.21,3325,3420,3325,4355,2345,3350,3376.41,1.41,8557,8677,3413,3381,3343,3311,3273,3397,3327,551,1005,500,2410,5,1,110202945,3758,-200.59,0.51,12,0.11,-17.00,6724.00,4955,20240503,-31.18,3015,20240123,13.10,3830,-10.97,20250103,3220,5.90,20250203,4955,-31.18,20240503,3190,6.90,20240208,1.40,N,126560,500,551 억,,761410,N,N,60,N,00,N
|
|
20250205,120724,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3420,70,2,2.09,374256420,110908,71.83,3325,3420,3325,4355,2345,3350,3374.48,1.42,14822,14942,3413,3381,3343,3311,3273,3397,3327,551,1005,500,2410,5,1,110202945,3769,-201.18,0.51,12,0.10,-17.00,6724.00,4955,20240503,-30.98,3015,20240123,13.43,3830,-10.70,20250103,3220,6.21,20250203,4955,-30.98,20240503,3190,7.21,20240208,1.40,N,126560,500,551 억,,767675,N,N,60,N,00,N
|
|
20250205,110723,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3390,40,2,1.19,276944335,82327,53.32,3325,3400,3325,4355,2345,3350,3363.96,1.40,2958,3139,3413,3381,3343,3311,3273,3397,3327,551,1005,500,2410,5,1,110202945,3736,-199.41,0.50,12,0.07,-17.00,6724.00,4955,20240503,-31.58,3015,20240123,12.44,3830,-11.49,20250103,3220,5.28,20250203,4955,-31.58,20240503,3190,6.27,20240208,1.40,N,126560,500,551 억,,755811,N,N,60,N,00,N
|
|
20250205,100730,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3370,20,2,0.60,196653970,58644,37.98,3325,3370,3325,4355,2345,3350,3353.35,1.38,-10036,-9972,3413,3381,3343,3311,3273,3397,3327,551,1005,500,2410,5,1,110202945,3714,-198.24,0.50,12,0.05,-17.00,6724.00,4955,20240503,-31.99,3015,20240123,11.77,3830,-12.01,20250103,3220,4.66,20250203,4955,-31.99,20240503,3190,5.64,20240208,1.40,N,126560,500,551 억,,742817,N,N,60,N,00,N
|
|
20250205,090734,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3350,0,3,0.00,10285665,3083,2.00,3325,3360,3325,4355,2345,3350,3336.24,1.39,314,378,3413,3381,3343,3311,3273,3397,3327,551,1005,500,2410,5,1,110202945,3692,-197.06,0.50,12,0.00,-17.00,6724.00,4955,20240503,-32.39,3015,20240123,11.11,3830,-12.53,20250103,3220,4.04,20250203,4955,-32.39,20240503,3190,5.02,20240208,1.40,N,126560,500,551 억,,753167,N,N,60,N,00,N
|
|
20250204,160705,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3350,35,2,1.06,513322085,153998,65.32,3315,3375,3305,4305,2325,3315,3333.27,1.39,31549,31685,3425,3370,3295,3240,3165,3397,3267,551,990,500,2380,5,1,110202945,3692,-197.06,0.50,12,0.14,-17.00,6724.00,4955,20240503,-32.39,2970,20240122,12.79,3830,-12.53,20250103,3220,4.04,20250203,4955,-32.39,20240503,3190,5.02,20240208,1.43,N,126560,500,551 억,,752853,N,N,60,N,00,N
|
|
20250204,150717,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3345,30,2,0.90,500896045,150288,63.74,3315,3375,3305,4305,2325,3315,3332.91,1.39,31431,31453,3425,3370,3295,3240,3165,3397,3267,551,990,500,2380,5,1,110202945,3686,-196.76,0.50,12,0.14,-17.00,6724.00,4955,20240503,-32.49,2970,20240122,12.63,3830,-12.66,20250103,3220,3.88,20250203,4955,-32.49,20240503,3190,4.86,20240208,1.43,N,126560,500,551 억,,752735,N,N,12,N,00,N
|
|
20250204,140716,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3335,20,2,0.60,377058855,113330,48.07,3315,3360,3305,4305,2325,3315,3327.09,1.36,11749,11663,3425,3370,3295,3240,3165,3397,3267,551,990,500,2380,5,1,110202945,3675,-196.18,0.50,12,0.10,-17.00,6724.00,4955,20240503,-32.69,2970,20240122,12.29,3830,-12.92,20250103,3220,3.57,20250203,4955,-32.69,20240503,3190,4.55,20240208,1.43,N,126560,500,551 억,,733053,N,N,12,N,00,N
|
|
20250204,130718,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3340,25,2,0.75,313711545,94346,40.02,3315,3360,3305,4305,2325,3315,3325.12,1.34,1415,1330,3425,3370,3295,3240,3165,3397,3267,551,990,500,2380,5,1,110202945,3681,-196.47,0.50,12,0.09,-17.00,6724.00,4955,20240503,-32.59,2970,20240122,12.46,3830,-12.79,20250103,3220,3.73,20250203,4955,-32.59,20240503,3190,4.70,20240208,1.43,N,126560,500,551 억,,722719,N,N,12,N,00,N
|
|
20250204,120725,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3335,20,2,0.60,292716835,88052,37.35,3315,3360,3305,4305,2325,3315,3324.36,1.34,984,824,3425,3370,3295,3240,3165,3397,3267,551,990,500,2380,5,1,110202945,3675,-196.18,0.50,12,0.08,-17.00,6724.00,4955,20240503,-32.69,2970,20240122,12.29,3830,-12.92,20250103,3220,3.57,20250203,4955,-32.69,20240503,3190,4.55,20240208,1.43,N,126560,500,551 억,,722288,N,N,12,N,00,N
|
|
20250204,110709,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3315,0,3,0.00,256258355,77121,32.71,3315,3355,3305,4305,2325,3315,3322.81,1.34,627,620,3425,3370,3295,3240,3165,3397,3267,551,990,500,2380,5,1,110202945,3653,-195.00,0.49,12,0.07,-17.00,6724.00,4955,20240503,-33.10,2970,20240122,11.62,3830,-13.45,20250103,3220,2.95,20250203,4955,-33.10,20240503,3190,3.92,20240208,1.43,N,126560,500,551 억,,721931,N,N,12,N,00,N
|
|
20250204,100714,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3345,30,2,0.90,188638565,56781,24.08,3315,3355,3305,4305,2325,3315,3322.21,1.34,3471,3471,3425,3370,3295,3240,3165,3397,3267,551,990,500,2380,5,1,110202945,3686,-196.76,0.50,12,0.05,-17.00,6724.00,4955,20240503,-32.49,2970,20240122,12.63,3830,-12.66,20250103,3220,3.88,20250203,4955,-32.49,20240503,3190,4.86,20240208,1.43,N,126560,500,551 억,,724775,N,N,12,N,00,N
|
|
20250204,090715,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3325,10,2,0.30,81166400,24462,10.38,3315,3345,3310,4305,2325,3315,3318.06,1.35,9218,8371,3425,3370,3295,3240,3165,3397,3267,551,990,500,2380,5,1,110202945,3664,-195.59,0.49,12,0.02,-17.00,6724.00,4955,20240503,-32.90,2970,20240122,11.95,3830,-13.19,20250103,3220,3.26,20250203,4955,-32.90,20240503,3190,4.23,20240208,1.43,N,126560,500,551 억,,730522,N,N,12,N,00,N
|