118 lines
49 KiB
CSV
118 lines
49 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
|
||
|
|
20240123,120141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,0,3,0.00,214230500,39144,57.72,5490,5520,5430,7150,3850,5500,5472.88,2.77,0,5929,5646,5572,5506,5432,5366,5540,5400,64,1650,500,3960,10,1,12712747,699,-33.74,0.60,12,0.31,-163.00,9146.00,8470,20230117,-35.06,5060,20230726,8.70,6000,-8.33,20240117,5340,3.00,20240117,7950,-30.82,20230127,5060,8.70,20230726,5.73,N,003010,500,63 억,,351906,N,N,2,N,00,N
|
||
|
|
20240123,110141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,0,3,0.00,153881110,28190,41.57,5490,5500,5430,7150,3850,5500,5458.71,2.77,0,1637,5646,5572,5506,5432,5366,5540,5400,64,1650,500,3960,10,1,12712747,699,-33.74,0.60,12,0.22,-163.00,9146.00,8470,20230117,-35.06,5060,20230726,8.70,6000,-8.33,20240117,5340,3.00,20240117,7950,-30.82,20230127,5060,8.70,20230726,5.73,N,003010,500,63 억,,351906,N,N,2,N,00,N
|
||
|
|
20240123,100140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,-30,5,-0.55,92288740,16939,24.98,5490,5490,5430,7150,3850,5500,5448.30,2.77,0,-1329,5646,5572,5506,5432,5366,5540,5400,64,1650,500,3960,10,1,12712747,695,-33.56,0.60,12,0.13,-163.00,9146.00,8470,20230117,-35.42,5060,20230726,8.10,6000,-8.83,20240117,5340,2.43,20240117,7950,-31.19,20230127,5060,8.10,20230726,5.73,N,003010,500,63 억,,351906,N,N,2,N,00,N
|
||
|
|
20240123,090140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,-10,5,-0.18,993690,181,0.27,5490,5490,5490,7150,3850,5500,5490.00,2.77,0,-12,5646,5572,5506,5432,5366,5540,5400,64,1650,500,3960,10,1,12712747,698,-33.68,0.60,12,0.00,-163.00,9146.00,8470,20230117,-35.18,5060,20230726,8.50,6000,-8.50,20240117,5340,2.81,20240117,7950,-30.94,20230127,5060,8.50,20230726,5.73,N,003010,500,63 억,,351906,N,N,2,N,00,N
|
||
|
|
20240119,160140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5520,50,2,0.91,691632810,125333,107.28,5500,5570,5410,7110,3830,5470,5518.36,2.65,0,22045,5556,5512,5456,5412,5356,5535,5435,64,1640,500,3930,10,1,12712747,702,-33.87,0.60,12,0.99,-163.00,9146.00,8720,20230113,-36.70,5060,20230726,9.09,6000,-8.00,20240117,5340,3.37,20240117,7950,-30.57,20230127,5060,9.09,20230726,5.52,N,003010,500,63 억,,337256,N,N,5,N,00,N
|
||
|
|
20240119,150140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5520,50,2,0.91,563629580,102146,87.44,5500,5570,5410,7110,3830,5470,5517.88,2.65,0,23663,5556,5512,5456,5412,5356,5535,5435,64,1640,500,3930,10,1,12712747,702,-33.87,0.60,12,0.80,-163.00,9146.00,8720,20230113,-36.70,5060,20230726,9.09,6000,-8.00,20240117,5340,3.37,20240117,7950,-30.57,20230127,5060,9.09,20230726,5.52,N,003010,500,63 억,,337256,N,N,0,N,00,N
|
||
|
|
20240119,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5520,50,2,0.91,536252170,97174,83.18,5500,5570,5410,7110,3830,5470,5518.47,2.65,0,25905,5556,5512,5456,5412,5356,5535,5435,64,1640,500,3930,10,1,12712747,702,-33.87,0.60,12,0.76,-163.00,9146.00,8720,20230113,-36.70,5060,20230726,9.09,6000,-8.00,20240117,5340,3.37,20240117,7950,-30.57,20230127,5060,9.09,20230726,5.52,N,003010,500,63 억,,337256,N,N,0,N,00,N
|
||
|
|
20240119,130141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5550,80,2,1.46,480161890,87034,74.50,5500,5570,5410,7110,3830,5470,5516.95,2.65,0,29379,5556,5512,5456,5412,5356,5535,5435,64,1640,500,3930,10,1,12712747,706,-34.05,0.61,12,0.68,-163.00,9146.00,8720,20230113,-36.35,5060,20230726,9.68,6000,-7.50,20240117,5340,3.93,20240117,7950,-30.19,20230127,5060,9.68,20230726,5.52,N,003010,500,63 억,,337256,N,N,0,N,00,N
|
||
|
|
20240119,120141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5530,60,2,1.10,440136870,79780,68.29,5500,5570,5410,7110,3830,5470,5516.88,2.65,0,30417,5556,5512,5456,5412,5356,5535,5435,64,1640,500,3930,10,1,12712747,703,-33.93,0.60,12,0.63,-163.00,9146.00,8720,20230113,-36.58,5060,20230726,9.29,6000,-7.83,20240117,5340,3.56,20240117,7950,-30.44,20230127,5060,9.29,20230726,5.52,N,003010,500,63 억,,337256,N,N,0,N,00,N
|
||
|
|
20240119,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5540,70,2,1.28,387259840,70219,60.11,5500,5570,5410,7110,3830,5470,5515.03,2.65,0,25571,5556,5512,5456,5412,5356,5535,5435,64,1640,500,3930,10,1,12712747,704,-33.99,0.61,12,0.55,-163.00,9146.00,8720,20230113,-36.47,5060,20230726,9.49,6000,-7.67,20240117,5340,3.75,20240117,7950,-30.31,20230127,5060,9.49,20230726,5.52,N,003010,500,63 억,,337256,N,N,0,N,00,N
|
||
|
|
20240119,100141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5560,90,2,1.65,295641490,53660,45.93,5500,5570,5410,7110,3830,5470,5509.53,2.65,0,17391,5556,5512,5456,5412,5356,5535,5435,64,1640,500,3930,10,1,12712747,707,-34.11,0.61,12,0.42,-163.00,9146.00,8720,20230113,-36.24,5060,20230726,9.88,6000,-7.33,20240117,5340,4.12,20240117,7950,-30.06,20230127,5060,9.88,20230726,5.52,N,003010,500,63 억,,337256,N,N,0,N,00,N
|
||
|
|
20240119,090140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,0,3,0.00,3448220,628,0.54,5500,5500,5470,7110,3830,5470,5490.80,2.65,0,-121,5556,5512,5456,5412,5356,5535,5435,64,1640,500,3930,10,1,12712747,695,-33.56,0.60,12,0.00,-163.00,9146.00,8720,20230113,-37.27,5060,20230726,8.10,6000,-8.83,20240117,5340,2.43,20240117,7950,-31.19,20230127,5060,8.10,20230726,5.52,N,003010,500,63 억,,337256,N,N,0,N,00,N
|
||
|
|
20240118,160140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,-20,5,-0.36,634645860,116368,16.05,5440,5500,5400,7130,3850,5490,5453.77,2.67,0,-3800,6270,5880,5610,5220,4950,5745,5085,64,1640,500,3950,10,1,12712747,695,-33.56,0.60,12,0.92,-163.00,9146.00,8720,20230113,-37.27,5060,20230726,8.10,6000,-8.83,20240117,5340,2.43,20240117,7950,-31.19,20230127,5060,8.10,20230726,5.60,N,003010,500,63 억,,339767,N,N,0,N,00,N
|
||
|
|
20240118,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5480,-10,5,-0.18,604876520,110927,15.30,5440,5500,5400,7130,3850,5490,5452.92,2.67,0,-3656,6270,5880,5610,5220,4950,5745,5085,64,1640,500,3950,10,1,12712747,697,-33.62,0.60,12,0.87,-163.00,9146.00,8720,20230113,-37.16,5060,20230726,8.30,6000,-8.67,20240117,5340,2.62,20240117,7950,-31.07,20230127,5060,8.30,20230726,5.60,N,003010,500,63 억,,339767,N,N,0,N,00,N
|
||
|
|
20240118,140140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5440,-50,5,-0.91,531398710,97446,13.44,5440,5500,5400,7130,3850,5490,5453.26,2.67,0,-2687,6270,5880,5610,5220,4950,5745,5085,64,1640,500,3950,10,1,12712747,692,-33.37,0.59,12,0.77,-163.00,9146.00,8720,20230113,-37.61,5060,20230726,7.51,6000,-9.33,20240117,5340,1.87,20240117,7950,-31.57,20230127,5060,7.51,20230726,5.60,N,003010,500,63 억,,339767,N,N,0,N,00,N
|
||
|
|
20240118,130140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5450,-40,5,-0.73,429637510,78789,10.87,5440,5500,5400,7130,3850,5490,5453.01,2.67,0,8680,6270,5880,5610,5220,4950,5745,5085,64,1640,500,3950,10,1,12712747,693,-33.44,0.60,12,0.62,-163.00,9146.00,8720,20230113,-37.50,5060,20230726,7.71,6000,-9.17,20240117,5340,2.06,20240117,7950,-31.45,20230127,5060,7.71,20230726,5.60,N,003010,500,63 억,,339767,N,N,0,N,00,N
|
||
|
|
20240118,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,-20,5,-0.36,374330150,68641,9.47,5440,5500,5400,7130,3850,5490,5453.45,2.67,0,9783,6270,5880,5610,5220,4950,5745,5085,64,1640,500,3950,10,1,12712747,695,-33.56,0.60,12,0.54,-163.00,9146.00,8720,20230113,-37.27,5060,20230726,8.10,6000,-8.83,20240117,5340,2.43,20240117,7950,-31.19,20230127,5060,8.10,20230726,5.60,N,003010,500,63 억,,339767,N,N,0,N,00,N
|
||
|
|
20240118,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,-20,5,-0.36,325690080,59741,8.24,5440,5500,5400,7130,3850,5490,5451.70,2.67,0,13272,6270,5880,5610,5220,4950,5745,5085,64,1640,500,3950,10,1,12712747,695,-33.56,0.60,12,0.47,-163.00,9146.00,8720,20230113,-37.27,5060,20230726,8.10,6000,-8.83,20240117,5340,2.43,20240117,7950,-31.19,20230127,5060,8.10,20230726,5.60,N,003010,500,63 억,,339767,N,N,0,N,00,N
|
||
|
|
20240118,100140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5450,-40,5,-0.73,267335670,49057,6.77,5440,5500,5400,7130,3850,5490,5449.49,2.67,0,14244,6270,5880,5610,5220,4950,5745,5085,64,1640,500,3950,10,1,12712747,693,-33.44,0.60,12,0.39,-163.00,9146.00,8720,20230113,-37.50,5060,20230726,7.71,6000,-9.17,20240117,5340,2.06,20240117,7950,-31.45,20230127,5060,7.71,20230726,5.60,N,003010,500,63 억,,339767,N,N,0,N,00,N
|
||
|
|
20240118,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5460,-30,5,-0.55,39716230,7303,1.01,5440,5490,5400,7130,3850,5490,5438.34,2.67,0,710,6270,5880,5610,5220,4950,5745,5085,64,1640,500,3950,10,1,12712747,694,-33.50,0.60,12,0.06,-163.00,9146.00,8720,20230113,-37.39,5060,20230726,7.91,6000,-9.00,20240117,5340,2.25,20240117,7950,-31.32,20230127,5060,7.91,20230726,5.60,N,003010,500,63 억,,339767,N,N,0,N,00,N
|
||
|
|
20240117,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,-50,5,-0.90,4043509990,720946,645.36,5570,6000,5340,7200,3880,5540,5608.85,3.61,0,-117189,5760,5650,5550,5440,5340,5705,5495,64,1660,500,3980,10,1,12712747,698,-33.68,0.60,12,5.67,-163.00,9146.00,8720,20230113,-37.04,5060,20230726,8.50,6000,-8.50,20240117,5340,2.81,20240117,8470,-35.18,20230117,5060,8.50,20230726,5.70,N,003010,500,63 억,,458617,N,N,0,N,00,N
|
||
|
|
20240117,150140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5480,-60,5,-1.08,3820779490,680238,608.92,5570,6000,5340,7200,3880,5540,5616.83,3.61,0,-123613,5760,5650,5550,5440,5340,5705,5495,64,1660,500,3980,10,1,12712747,697,-33.62,0.60,12,5.35,-163.00,9146.00,8720,20230113,-37.16,5060,20230726,8.30,6000,-8.67,20240117,5340,2.62,20240117,8470,-35.30,20230117,5060,8.30,20230726,5.70,N,003010,500,63 억,,458617,N,N,0,N,00,N
|
||
|
|
20240117,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5390,-150,5,-2.71,802694380,148475,132.91,5570,5570,5340,7200,3880,5540,5406.26,3.61,0,-57113,5760,5650,5550,5440,5340,5705,5495,64,1660,500,3980,10,1,12712747,685,-33.07,0.59,12,1.17,-163.00,9146.00,8720,20230113,-38.19,5060,20230726,6.52,5750,-6.26,20240105,5340,0.94,20240117,8470,-36.36,20230117,5060,6.52,20230726,5.70,N,003010,500,63 억,,458617,N,N,0,N,00,N
|
||
|
|
20240117,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5360,-180,5,-3.25,708761860,130931,117.20,5570,5570,5360,7200,3880,5540,5413.25,3.61,0,-56362,5760,5650,5550,5440,5340,5705,5495,64,1660,500,3980,10,1,12712747,681,-32.88,0.59,12,1.03,-163.00,9146.00,8720,20230113,-38.53,5060,20230726,5.93,5750,-6.78,20240105,5360,0.00,20240117,8470,-36.72,20230117,5060,5.93,20230726,5.70,N,003010,500,63 억,,458617,N,N,0,N,00,N
|
||
|
|
20240117,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5380,-160,5,-2.89,582363020,107451,96.19,5570,5570,5380,7200,3880,5540,5419.80,3.61,0,-47431,5760,5650,5550,5440,5340,5705,5495,64,1660,500,3980,10,1,12712747,684,-33.01,0.59,12,0.85,-163.00,9146.00,8720,20230113,-38.30,5060,20230726,6.32,5750,-6.43,20240105,5380,0.00,20240117,8470,-36.48,20230117,5060,6.32,20230726,5.70,N,003010,500,63 억,,458617,N,N,0,N,00,N
|
||
|
|
20240117,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5410,-130,5,-2.35,449356720,82791,74.11,5570,5570,5390,7200,3880,5540,5427.60,3.61,0,-33091,5760,5650,5550,5440,5340,5705,5495,64,1660,500,3980,10,1,12712747,688,-33.19,0.59,12,0.65,-163.00,9146.00,8720,20230113,-37.96,5060,20230726,6.92,5750,-5.91,20240105,5390,0.37,20240117,8470,-36.13,20230117,5060,6.92,20230726,5.70,N,003010,500,63 억,,458617,N,N,0,N,00,N
|
||
|
|
20240117,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5390,-150,5,-2.71,278579020,51226,45.86,5570,5570,5390,7200,3880,5540,5438.23,3.61,0,-29218,5760,5650,5550,5440,5340,5705,5495,64,1660,500,3980,10,1,12712747,685,-33.07,0.59,12,0.40,-163.00,9146.00,8720,20230113,-38.19,5060,20230726,6.52,5750,-6.26,20240105,5390,0.00,20240117,8470,-36.36,20230117,5060,6.52,20230726,5.70,N,003010,500,63 억,,458617,N,N,0,N,00,N
|
||
|
|
20240117,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5510,-30,5,-0.54,5788450,1046,0.94,5570,5570,5510,7200,3880,5540,5533.89,3.61,0,-227,5760,5650,5550,5440,5340,5705,5495,64,1660,500,3980,10,1,12712747,700,-33.80,0.60,12,0.01,-163.00,9146.00,8720,20230113,-36.81,5060,20230726,8.89,5750,-4.17,20240105,5450,1.10,20240116,8470,-34.95,20230117,5060,8.89,20230726,5.70,N,003010,500,63 억,,458617,N,N,0,N,00,N
|
||
|
|
20240116,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5540,40,2,0.73,619694420,111445,90.34,5510,5660,5450,7150,3850,5500,5560.54,3.65,0,-2744,5693,5596,5533,5436,5373,5565,5405,64,1650,500,3960,10,1,12712747,704,-33.99,0.61,12,0.88,-163.00,9146.00,8720,20230113,-36.47,5060,20230726,9.49,5750,-3.65,20240105,5450,1.65,20240116,8470,-34.59,20230117,5060,9.49,20230726,5.61,N,003010,500,63 억,,464152,N,N,0,N,00,N
|
||
|
|
20240116,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5530,30,2,0.55,591452820,106322,86.19,5510,5660,5450,7150,3850,5500,5562.85,3.65,0,-2915,5693,5596,5533,5436,5373,5565,5405,64,1650,500,3960,10,1,12712747,703,-33.93,0.60,12,0.84,-163.00,9146.00,8720,20230113,-36.58,5060,20230726,9.29,5750,-3.83,20240105,5450,1.47,20240116,8470,-34.71,20230117,5060,9.29,20230726,5.61,N,003010,500,63 억,,464152,N,N,0,N,00,N
|
||
|
|
20240116,140140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5560,60,2,1.09,561138790,100846,81.75,5510,5660,5450,7150,3850,5500,5564.31,3.65,0,1733,5693,5596,5533,5436,5373,5565,5405,64,1650,500,3960,10,1,12712747,707,-34.11,0.61,12,0.79,-163.00,9146.00,8720,20230113,-36.24,5060,20230726,9.88,5750,-3.30,20240105,5450,2.02,20240116,8470,-34.36,20230117,5060,9.88,20230726,5.61,N,003010,500,63 억,,464152,N,N,0,N,00,N
|
||
|
|
20240116,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5550,50,2,0.91,531535530,95516,77.43,5510,5660,5450,7150,3850,5500,5564.88,3.65,0,5601,5693,5596,5533,5436,5373,5565,5405,64,1650,500,3960,10,1,12712747,706,-34.05,0.61,12,0.75,-163.00,9146.00,8720,20230113,-36.35,5060,20230726,9.68,5750,-3.48,20240105,5450,1.83,20240116,8470,-34.47,20230117,5060,9.68,20230726,5.61,N,003010,500,63 억,,464152,N,N,0,N,00,N
|
||
|
|
20240116,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5550,50,2,0.91,521071910,93633,75.90,5510,5660,5450,7150,3850,5500,5565.05,3.65,0,6283,5693,5596,5533,5436,5373,5565,5405,64,1650,500,3960,10,1,12712747,706,-34.05,0.61,12,0.74,-163.00,9146.00,8720,20230113,-36.35,5060,20230726,9.68,5750,-3.48,20240105,5450,1.83,20240116,8470,-34.47,20230117,5060,9.68,20230726,5.61,N,003010,500,63 억,,464152,N,N,0,N,00,N
|
||
|
|
20240116,110139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5580,80,2,1.45,438796610,78820,63.90,5510,5660,5450,7150,3850,5500,5567.07,3.65,0,-4657,5693,5596,5533,5436,5373,5565,5405,64,1650,500,3960,10,1,12712747,709,-34.23,0.61,12,0.62,-163.00,9146.00,8720,20230113,-36.01,5060,20230726,10.28,5750,-2.96,20240105,5450,2.39,20240116,8470,-34.12,20230117,5060,10.28,20230726,5.61,N,003010,500,63 억,,464152,N,N,0,N,00,N
|
||
|
|
20240116,100140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5560,60,2,1.09,253545390,45566,36.94,5510,5640,5450,7150,3850,5500,5564.35,3.65,0,1583,5693,5596,5533,5436,5373,5565,5405,64,1650,500,3960,10,1,12712747,707,-34.11,0.61,12,0.36,-163.00,9146.00,8720,20230113,-36.24,5060,20230726,9.88,5750,-3.30,20240105,5450,2.02,20240116,8470,-34.36,20230117,5060,9.88,20230726,5.61,N,003010,500,63 억,,464152,N,N,0,N,00,N
|
||
|
|
20240116,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,-10,5,-0.18,6296790,1143,0.93,5510,5510,5490,7150,3850,5500,5509.00,3.65,0,-378,5693,5596,5533,5436,5373,5565,5405,64,1650,500,3960,10,1,12712747,698,-33.68,0.60,12,0.01,-163.00,9146.00,8720,20230113,-37.04,5060,20230726,8.50,5750,-4.52,20240105,5470,0.37,20240115,8470,-35.18,20230117,5060,8.50,20230726,5.61,N,003010,500,63 억,,464152,N,N,0,N,00,N
|
||
|
|
20240115,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,-100,5,-1.79,674765630,122130,89.63,5600,5630,5470,7280,3920,5600,5524.69,3.53,0,13653,5740,5670,5630,5560,5520,5650,5540,64,1680,500,4030,10,1,12712747,699,-33.74,0.60,12,0.96,-163.00,9146.00,8720,20230113,-36.93,5060,20230726,8.70,5750,-4.35,20240105,5470,0.55,20240115,8470,-35.06,20230117,5060,8.70,20230726,5.49,N,003010,500,63 억,,449134,N,N,0,N,00,N
|
||
|
|
20240115,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,-100,5,-1.79,643077120,116370,85.40,5600,5630,5470,7280,3920,5600,5525.84,3.53,0,12286,5740,5670,5630,5560,5520,5650,5540,64,1680,500,4030,10,1,12712747,699,-33.74,0.60,12,0.92,-163.00,9146.00,8720,20230113,-36.93,5060,20230726,8.70,5750,-4.35,20240105,5470,0.55,20240115,8470,-35.06,20230117,5060,8.70,20230726,5.49,N,003010,500,63 억,,449134,N,N,0,N,00,N
|
||
|
|
20240115,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,-100,5,-1.79,555930000,100547,73.79,5600,5630,5470,7280,3920,5600,5528.73,3.53,0,11336,5740,5670,5630,5560,5520,5650,5540,64,1680,500,4030,10,1,12712747,699,-33.74,0.60,12,0.79,-163.00,9146.00,8720,20230113,-36.93,5060,20230726,8.70,5750,-4.35,20240105,5470,0.55,20240115,8470,-35.06,20230117,5060,8.70,20230726,5.49,N,003010,500,63 억,,449134,N,N,0,N,00,N
|
||
|
|
20240115,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,-100,5,-1.79,476441830,86067,63.16,5600,5630,5480,7280,3920,5600,5535.36,3.53,0,10937,5740,5670,5630,5560,5520,5650,5540,64,1680,500,4030,10,1,12712747,699,-33.74,0.60,12,0.68,-163.00,9146.00,8720,20230113,-36.93,5060,20230726,8.70,5750,-4.35,20240105,5480,0.36,20240115,8470,-35.06,20230117,5060,8.70,20230726,5.49,N,003010,500,63 억,,449134,N,N,0,N,00,N
|
||
|
|
20240115,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5510,-90,5,-1.61,424449400,76605,56.22,5600,5630,5480,7280,3920,5600,5540.39,3.53,0,12488,5740,5670,5630,5560,5520,5650,5540,64,1680,500,4030,10,1,12712747,700,-33.80,0.60,12,0.60,-163.00,9146.00,8720,20230113,-36.81,5060,20230726,8.89,5750,-4.17,20240105,5480,0.55,20240115,8470,-34.95,20230117,5060,8.89,20230726,5.49,N,003010,500,63 억,,449134,N,N,0,N,00,N
|
||
|
|
20240115,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5540,-60,5,-1.07,198878310,35669,26.18,5600,5630,5540,7280,3920,5600,5575.34,3.53,0,2969,5740,5670,5630,5560,5520,5650,5540,64,1680,500,4030,10,1,12712747,704,-33.99,0.61,12,0.28,-163.00,9146.00,8720,20230113,-36.47,5060,20230726,9.49,5750,-3.65,20240105,5540,0.00,20240115,8470,-34.59,20230117,5060,9.49,20230726,5.49,N,003010,500,63 억,,449134,N,N,0,N,00,N
|
||
|
|
20240115,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5580,-20,5,-0.36,130366320,23344,17.13,5600,5630,5560,7280,3920,5600,5584.26,3.53,0,7562,5740,5670,5630,5560,5520,5650,5540,64,1680,500,4030,10,1,12712747,709,-34.23,0.61,12,0.18,-163.00,9146.00,8720,20230113,-36.01,5060,20230726,10.28,5750,-2.96,20240105,5560,0.36,20240115,8470,-34.12,20230117,5060,10.28,20230726,5.49,N,003010,500,63 억,,449134,N,N,0,N,00,N
|
||
|
|
20240115,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5610,10,2,0.18,5405330,965,0.71,5600,5630,5600,7280,3920,5600,5602.67,3.53,0,-137,5740,5670,5630,5560,5520,5650,5540,64,1680,500,4030,10,1,12712747,713,-34.42,0.61,12,0.01,-163.00,9146.00,8720,20230113,-35.67,5060,20230726,10.87,5750,-2.43,20240105,5590,0.36,20240112,8470,-33.77,20230117,5060,10.87,20230726,5.49,N,003010,500,63 억,,449134,N,N,0,N,00,N
|
||
|
|
20240112,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5600,-110,5,-1.93,754006090,134104,131.99,5680,5700,5590,7420,4000,5710,5622.77,3.89,0,-55616,5770,5740,5680,5650,5590,5755,5665,64,1710,500,4110,10,1,12712747,712,-34.36,0.61,12,1.05,-163.00,9146.00,8720,20230113,-35.78,5060,20230726,10.67,5750,-2.61,20240105,5590,0.18,20240112,8720,-35.78,20230113,5060,10.67,20230726,5.39,N,003010,500,63 억,,494915,N,N,21,N,00,N
|
||
|
|
20240112,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5630,-80,5,-1.40,629260080,111878,110.12,5680,5700,5590,7420,4000,5710,5624.48,3.89,0,-44945,5770,5740,5680,5650,5590,5755,5665,64,1710,500,4110,10,1,12712747,716,-34.54,0.62,12,0.88,-163.00,9146.00,8720,20230113,-35.44,5060,20230726,11.26,5750,-2.09,20240105,5590,0.72,20240112,8720,-35.44,20230113,5060,11.26,20230726,5.39,N,003010,500,63 억,,494915,N,N,21,N,00,N
|
||
|
|
20240112,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5630,-80,5,-1.40,532456550,94597,93.11,5680,5700,5590,7420,4000,5710,5628.64,3.89,0,-38158,5770,5740,5680,5650,5590,5755,5665,64,1710,500,4110,10,1,12712747,716,-34.54,0.62,12,0.74,-163.00,9146.00,8720,20230113,-35.44,5060,20230726,11.26,5750,-2.09,20240105,5590,0.72,20240112,8720,-35.44,20230113,5060,11.26,20230726,5.39,N,003010,500,63 억,,494915,N,N,21,N,00,N
|
||
|
|
20240112,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,-70,5,-1.23,295493370,52354,51.53,5680,5700,5600,7420,4000,5710,5644.07,3.89,0,-14030,5770,5740,5680,5650,5590,5755,5665,64,1710,500,4110,10,1,12712747,717,-34.60,0.62,12,0.41,-163.00,9146.00,8720,20230113,-35.32,5060,20230726,11.46,5750,-1.91,20240105,5600,0.71,20240112,8720,-35.32,20230113,5060,11.46,20230726,5.39,N,003010,500,63 억,,494915,N,N,21,N,00,N
|
||
|
|
20240112,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,-60,5,-1.05,276904480,49055,48.28,5680,5700,5600,7420,4000,5710,5644.70,3.89,0,-13360,5770,5740,5680,5650,5590,5755,5665,64,1710,500,4110,10,1,12712747,718,-34.66,0.62,12,0.39,-163.00,9146.00,8720,20230113,-35.21,5060,20230726,11.66,5750,-1.74,20240105,5600,0.89,20240112,8720,-35.21,20230113,5060,11.66,20230726,5.39,N,003010,500,63 억,,494915,N,N,21,N,00,N
|
||
|
|
20240112,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,-60,5,-1.05,241462220,42777,42.10,5680,5700,5600,7420,4000,5710,5644.59,3.89,0,-11023,5770,5740,5680,5650,5590,5755,5665,64,1710,500,4110,10,1,12712747,718,-34.66,0.62,12,0.34,-163.00,9146.00,8720,20230113,-35.21,5060,20230726,11.66,5750,-1.74,20240105,5600,0.89,20240112,8720,-35.21,20230113,5060,11.66,20230726,5.39,N,003010,500,63 억,,494915,N,N,21,N,00,N
|
||
|
|
20240112,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5630,-80,5,-1.40,201560200,35687,35.13,5680,5700,5600,7420,4000,5710,5647.90,3.89,0,-9119,5770,5740,5680,5650,5590,5755,5665,64,1710,500,4110,10,1,12712747,716,-34.54,0.62,12,0.28,-163.00,9146.00,8720,20230113,-35.44,5060,20230726,11.26,5750,-2.09,20240105,5600,0.54,20240112,8720,-35.44,20230113,5060,11.26,20230726,5.39,N,003010,500,63 억,,494915,N,N,21,N,00,N
|
||
|
|
20240112,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5680,-30,5,-0.53,3829970,674,0.66,5680,5680,5680,7420,4000,5710,5680.00,3.89,0,-62,5770,5740,5680,5650,5590,5755,5665,64,1710,500,4110,10,1,12712747,722,-34.85,0.62,12,0.01,-163.00,9146.00,8720,20230113,-34.86,5060,20230726,12.25,5750,-1.22,20240105,5600,1.43,20240108,8720,-34.86,20230113,5060,12.25,20230726,5.39,N,003010,500,63 억,,494915,N,N,21,N,00,N
|
||
|
|
20240111,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5710,60,2,1.06,572833280,100843,125.79,5710,5710,5620,7340,3960,5650,5680.31,3.83,0,7101,5776,5712,5666,5602,5556,5690,5580,64,1690,500,4060,10,1,12712747,726,-35.03,0.62,12,0.79,-163.00,9146.00,8720,20230113,-34.52,5060,20230726,12.85,5750,-0.70,20240105,5600,1.96,20240108,8720,-34.52,20230113,5060,12.85,20230726,5.45,N,003010,500,63 억,,487318,N,N,21,N,00,N
|
||
|
|
20240111,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5680,30,2,0.53,498909040,87870,109.60,5710,5710,5620,7340,3960,5650,5677.81,3.83,0,7803,5776,5712,5666,5602,5556,5690,5580,64,1690,500,4060,10,1,12712747,722,-34.85,0.62,12,0.69,-163.00,9146.00,8720,20230113,-34.86,5060,20230726,12.25,5750,-1.22,20240105,5600,1.43,20240108,8720,-34.86,20230113,5060,12.25,20230726,5.45,N,003010,500,63 억,,487318,N,N,20,N,00,N
|
||
|
|
20240111,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5690,40,2,0.71,380826970,67115,83.72,5710,5710,5620,7340,3960,5650,5674.25,3.83,0,8936,5776,5712,5666,5602,5556,5690,5580,64,1690,500,4060,10,1,12712747,723,-34.91,0.62,12,0.53,-163.00,9146.00,8720,20230113,-34.75,5060,20230726,12.45,5750,-1.04,20240105,5600,1.61,20240108,8720,-34.75,20230113,5060,12.45,20230726,5.45,N,003010,500,63 억,,487318,N,N,20,N,00,N
|
||
|
|
20240111,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5690,40,2,0.71,325897600,57447,71.66,5710,5710,5620,7340,3960,5650,5673.02,3.83,0,10591,5776,5712,5666,5602,5556,5690,5580,64,1690,500,4060,10,1,12712747,723,-34.91,0.62,12,0.45,-163.00,9146.00,8720,20230113,-34.75,5060,20230726,12.45,5750,-1.04,20240105,5600,1.61,20240108,8720,-34.75,20230113,5060,12.45,20230726,5.45,N,003010,500,63 억,,487318,N,N,20,N,00,N
|
||
|
|
20240111,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5700,50,2,0.88,289882100,51110,63.75,5710,5710,5620,7340,3960,5650,5671.73,3.83,0,12312,5776,5712,5666,5602,5556,5690,5580,64,1690,500,4060,10,1,12712747,725,-34.97,0.62,12,0.40,-163.00,9146.00,8720,20230113,-34.63,5060,20230726,12.65,5750,-0.87,20240105,5600,1.79,20240108,8720,-34.63,20230113,5060,12.65,20230726,5.45,N,003010,500,63 억,,487318,N,N,20,N,00,N
|
||
|
|
20240111,110139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5690,40,2,0.71,243961470,43046,53.69,5710,5710,5620,7340,3960,5650,5667.46,3.83,0,12885,5776,5712,5666,5602,5556,5690,5580,64,1690,500,4060,10,1,12712747,723,-34.91,0.62,12,0.34,-163.00,9146.00,8720,20230113,-34.75,5060,20230726,12.45,5750,-1.04,20240105,5600,1.61,20240108,8720,-34.75,20230113,5060,12.45,20230726,5.45,N,003010,500,63 억,,487318,N,N,20,N,00,N
|
||
|
|
20240111,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5670,20,2,0.35,193542470,34161,42.61,5710,5710,5620,7340,3960,5650,5665.60,3.83,0,11231,5776,5712,5666,5602,5556,5690,5580,64,1690,500,4060,10,1,12712747,721,-34.79,0.62,12,0.27,-163.00,9146.00,8720,20230113,-34.98,5060,20230726,12.06,5750,-1.39,20240105,5600,1.25,20240108,8720,-34.98,20230113,5060,12.06,20230726,5.45,N,003010,500,63 억,,487318,N,N,20,N,00,N
|
||
|
|
20240111,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5670,20,2,0.35,35115130,6168,7.69,5710,5710,5630,7340,3960,5650,5693.17,3.83,0,-3090,5776,5712,5666,5602,5556,5690,5580,64,1690,500,4060,10,1,12712747,721,-34.79,0.62,12,0.05,-163.00,9146.00,8720,20230113,-34.98,5060,20230726,12.06,5750,-1.39,20240105,5600,1.25,20240108,8720,-34.98,20230113,5060,12.06,20230726,5.45,N,003010,500,63 억,,487318,N,N,20,N,00,N
|
||
|
|
20240110,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,0,3,0.00,452364480,79854,121.76,5690,5730,5620,7340,3960,5650,5664.90,3.96,0,-15923,5690,5670,5640,5620,5590,5675,5625,64,1690,500,4060,10,1,12712747,718,-34.66,0.62,12,0.63,-163.00,9146.00,8720,20230113,-35.21,5060,20230726,11.66,5750,-1.74,20240105,5600,0.89,20240108,8720,-35.21,20230113,5060,11.66,20230726,5.37,N,003010,500,63 억,,503241,N,N,20,N,00,N
|
||
|
|
20240110,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,0,3,0.00,425312180,75055,114.44,5690,5730,5630,7340,3960,5650,5666.67,3.96,0,-15759,5690,5670,5640,5620,5590,5675,5625,64,1690,500,4060,10,1,12712747,718,-34.66,0.62,12,0.59,-163.00,9146.00,8720,20230113,-35.21,5060,20230726,11.66,5750,-1.74,20240105,5600,0.89,20240108,8720,-35.21,20230113,5060,11.66,20230726,5.37,N,003010,500,63 억,,503241,N,N,24,N,00,N
|
||
|
|
20240110,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,-10,5,-0.18,335460100,59125,90.15,5690,5730,5630,7340,3960,5650,5673.74,3.96,0,-9620,5690,5670,5640,5620,5590,5675,5625,64,1690,500,4060,10,1,12712747,717,-34.60,0.62,12,0.47,-163.00,9146.00,8720,20230113,-35.32,5060,20230726,11.46,5750,-1.91,20240105,5600,0.71,20240108,8720,-35.32,20230113,5060,11.46,20230726,5.37,N,003010,500,63 억,,503241,N,N,24,N,00,N
|
||
|
|
20240110,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,0,3,0.00,304769310,53683,81.85,5690,5730,5640,7340,3960,5650,5677.20,3.96,0,-5113,5690,5670,5640,5620,5590,5675,5625,64,1690,500,4060,10,1,12712747,718,-34.66,0.62,12,0.42,-163.00,9146.00,8720,20230113,-35.21,5060,20230726,11.66,5750,-1.74,20240105,5600,0.89,20240108,8720,-35.21,20230113,5060,11.66,20230726,5.37,N,003010,500,63 억,,503241,N,N,24,N,00,N
|
||
|
|
20240110,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5670,20,2,0.35,273498350,48150,73.42,5690,5730,5650,7340,3960,5650,5680.13,3.96,0,-1972,5690,5670,5640,5620,5590,5675,5625,64,1690,500,4060,10,1,12712747,721,-34.79,0.62,12,0.38,-163.00,9146.00,8720,20230113,-34.98,5060,20230726,12.06,5750,-1.39,20240105,5600,1.25,20240108,8720,-34.98,20230113,5060,12.06,20230726,5.37,N,003010,500,63 억,,503241,N,N,24,N,00,N
|
||
|
|
20240110,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5680,30,2,0.53,216140200,38015,57.96,5690,5730,5650,7340,3960,5650,5685.66,3.96,0,-1293,5690,5670,5640,5620,5590,5675,5625,64,1690,500,4060,10,1,12712747,722,-34.85,0.62,12,0.30,-163.00,9146.00,8720,20230113,-34.86,5060,20230726,12.25,5750,-1.22,20240105,5600,1.43,20240108,8720,-34.86,20230113,5060,12.25,20230726,5.37,N,003010,500,63 억,,503241,N,N,24,N,00,N
|
||
|
|
20240110,100138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,10,2,0.18,182630670,32101,48.95,5690,5730,5660,7340,3960,5650,5689.25,3.96,0,248,5690,5670,5640,5620,5590,5675,5625,64,1690,500,4060,10,1,12712747,720,-34.72,0.62,12,0.25,-163.00,9146.00,8720,20230113,-35.09,5060,20230726,11.86,5750,-1.57,20240105,5600,1.07,20240108,8720,-35.09,20230113,5060,11.86,20230726,5.37,N,003010,500,63 억,,503241,N,N,24,N,00,N
|
||
|
|
20240110,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5700,50,2,0.88,4463770,784,1.20,5690,5700,5690,7340,3960,5650,5693.58,3.96,0,-56,5690,5670,5640,5620,5590,5675,5625,64,1690,500,4060,10,1,12712747,725,-34.97,0.62,12,0.01,-163.00,9146.00,8720,20230113,-34.63,5060,20230726,12.65,5750,-0.87,20240105,5600,1.79,20240108,8720,-34.63,20230113,5060,12.65,20230726,5.37,N,003010,500,63 억,,503241,N,N,24,N,00,N
|
||
|
|
20240109,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,30,2,0.53,350089820,62179,73.24,5650,5660,5610,7300,3940,5620,5630.24,3.74,0,17605,5753,5686,5643,5576,5533,5665,5555,64,1680,500,4040,10,1,12712747,718,-34.66,0.62,12,0.49,-163.00,9146.00,8720,20230113,-35.21,5060,20230726,11.66,5750,-1.74,20240105,5600,0.89,20240108,8720,-35.21,20230113,5060,11.66,20230726,5.31,N,003010,500,63 억,,475164,N,N,24,N,00,N
|
||
|
|
20240109,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,20,2,0.36,322026540,57210,67.39,5650,5660,5610,7300,3940,5620,5628.86,3.74,0,17463,5753,5686,5643,5576,5533,5665,5555,64,1680,500,4040,10,1,12712747,717,-34.60,0.62,12,0.45,-163.00,9146.00,8720,20230113,-35.32,5060,20230726,11.46,5750,-1.91,20240105,5600,0.71,20240108,8720,-35.32,20230113,5060,11.46,20230726,5.31,N,003010,500,63 억,,475164,N,N,34,N,00,N
|
||
|
|
20240109,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,20,2,0.36,296728390,52725,62.10,5650,5660,5610,7300,3940,5620,5627.86,3.74,0,15994,5753,5686,5643,5576,5533,5665,5555,64,1680,500,4040,10,1,12712747,717,-34.60,0.62,12,0.41,-163.00,9146.00,8720,20230113,-35.32,5060,20230726,11.46,5750,-1.91,20240105,5600,0.71,20240108,8720,-35.32,20230113,5060,11.46,20230726,5.31,N,003010,500,63 억,,475164,N,N,34,N,00,N
|
||
|
|
20240109,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,20,2,0.36,278397680,49476,58.28,5650,5660,5610,7300,3940,5620,5626.93,3.74,0,14875,5753,5686,5643,5576,5533,5665,5555,64,1680,500,4040,10,1,12712747,717,-34.60,0.62,12,0.39,-163.00,9146.00,8720,20230113,-35.32,5060,20230726,11.46,5750,-1.91,20240105,5600,0.71,20240108,8720,-35.32,20230113,5060,11.46,20230726,5.31,N,003010,500,63 억,,475164,N,N,34,N,00,N
|
||
|
|
20240109,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,40,2,0.71,233188100,41465,48.84,5650,5660,5610,7300,3940,5620,5623.74,3.74,0,14440,5753,5686,5643,5576,5533,5665,5555,64,1680,500,4040,10,1,12712747,720,-34.72,0.62,12,0.33,-163.00,9146.00,8720,20230113,-35.09,5060,20230726,11.86,5750,-1.57,20240105,5600,1.07,20240108,8720,-35.09,20230113,5060,11.86,20230726,5.31,N,003010,500,63 억,,475164,N,N,34,N,00,N
|
||
|
|
20240109,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,20,2,0.36,220315740,39185,46.15,5650,5660,5610,7300,3940,5620,5622.46,3.74,0,12753,5753,5686,5643,5576,5533,5665,5555,64,1680,500,4040,10,1,12712747,717,-34.60,0.62,12,0.31,-163.00,9146.00,8720,20230113,-35.32,5060,20230726,11.46,5750,-1.91,20240105,5600,0.71,20240108,8720,-35.32,20230113,5060,11.46,20230726,5.31,N,003010,500,63 억,,475164,N,N,34,N,00,N
|
||
|
|
20240109,100138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5630,10,2,0.18,128145360,22796,26.85,5650,5660,5610,7300,3940,5620,5621.40,3.74,0,3134,5753,5686,5643,5576,5533,5665,5555,64,1680,500,4040,10,1,12712747,716,-34.54,0.62,12,0.18,-163.00,9146.00,8720,20230113,-35.44,5060,20230726,11.26,5750,-2.09,20240105,5600,0.54,20240108,8720,-35.44,20230113,5060,11.26,20230726,5.31,N,003010,500,63 억,,475164,N,N,34,N,00,N
|
||
|
|
20240109,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,20,2,0.36,1962840,348,0.41,5650,5650,5640,7300,3940,5620,5645.29,3.74,0,-29,5753,5686,5643,5576,5533,5665,5555,64,1680,500,4040,10,1,12712747,717,-34.60,0.62,12,0.00,-163.00,9146.00,8720,20230113,-35.32,5060,20230726,11.46,5750,-1.91,20240105,5600,0.71,20240108,8720,-35.32,20230113,5060,11.46,20230726,5.31,N,003010,500,63 억,,475164,N,N,34,N,00,N
|
||
|
|
20240108,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5620,-20,5,-0.35,473536330,84049,75.49,5640,5710,5600,7330,3950,5640,5634.05,3.65,0,9993,5800,5720,5670,5590,5540,5695,5565,64,1690,500,4060,10,1,12712747,714,-34.48,0.61,12,0.66,-163.00,9146.00,8720,20230113,-35.55,5060,20230726,11.07,5750,-2.26,20240105,5600,0.36,20240108,8720,-35.55,20230113,5060,11.07,20230726,5.31,N,003010,500,63 억,,464293,N,N,34,N,00,N
|
||
|
|
20240108,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5620,-20,5,-0.35,429957810,76296,68.53,5640,5710,5600,7330,3950,5640,5635.39,3.65,0,8844,5800,5720,5670,5590,5540,5695,5565,64,1690,500,4060,10,1,12712747,714,-34.48,0.61,12,0.60,-163.00,9146.00,8720,20230113,-35.55,5060,20230726,11.07,5750,-2.26,20240105,5600,0.36,20240108,8720,-35.55,20230113,5060,11.07,20230726,5.31,N,003010,500,63 억,,464293,N,N,29,N,00,N
|
||
|
|
20240108,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5630,-10,5,-0.18,383737360,68079,61.15,5640,5710,5600,7330,3950,5640,5636.65,3.65,0,9585,5800,5720,5670,5590,5540,5695,5565,64,1690,500,4060,10,1,12712747,716,-34.54,0.62,12,0.54,-163.00,9146.00,8720,20230113,-35.44,5060,20230726,11.26,5750,-2.09,20240105,5600,0.54,20240108,8720,-35.44,20230113,5060,11.26,20230726,5.31,N,003010,500,63 억,,464293,N,N,29,N,00,N
|
||
|
|
20240108,130137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,0,3,0.00,360026100,63874,57.37,5640,5710,5600,7330,3950,5640,5636.50,3.65,0,9671,5800,5720,5670,5590,5540,5695,5565,64,1690,500,4060,10,1,12712747,717,-34.60,0.62,12,0.50,-163.00,9146.00,8720,20230113,-35.32,5060,20230726,11.46,5750,-1.91,20240105,5600,0.71,20240108,8720,-35.32,20230113,5060,11.46,20230726,5.31,N,003010,500,63 억,,464293,N,N,29,N,00,N
|
||
|
|
20240108,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,20,2,0.35,322257130,57185,51.36,5640,5710,5600,7330,3950,5640,5635.34,3.65,0,7809,5800,5720,5670,5590,5540,5695,5565,64,1690,500,4060,10,1,12712747,720,-34.72,0.62,12,0.45,-163.00,9146.00,8720,20230113,-35.09,5060,20230726,11.86,5750,-1.57,20240105,5600,1.07,20240108,8720,-35.09,20230113,5060,11.86,20230726,5.31,N,003010,500,63 억,,464293,N,N,29,N,00,N
|
||
|
|
20240108,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5670,30,2,0.53,290907400,51651,46.39,5640,5710,5600,7330,3950,5640,5632.17,3.65,0,6159,5800,5720,5670,5590,5540,5695,5565,64,1690,500,4060,10,1,12712747,721,-34.79,0.62,12,0.41,-163.00,9146.00,8720,20230113,-34.98,5060,20230726,12.06,5750,-1.39,20240105,5600,1.25,20240108,8720,-34.98,20230113,5060,12.06,20230726,5.31,N,003010,500,63 억,,464293,N,N,29,N,00,N
|
||
|
|
20240108,100140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,20,2,0.35,215333080,38279,34.38,5640,5660,5600,7330,3950,5640,5625.36,3.65,0,2337,5800,5720,5670,5590,5540,5695,5565,64,1690,500,4060,10,1,12712747,720,-34.72,0.62,12,0.30,-163.00,9146.00,8720,20230113,-35.09,5060,20230726,11.86,5750,-1.57,20240105,5600,1.07,20240108,8720,-35.09,20230113,5060,11.86,20230726,5.31,N,003010,500,63 억,,464293,N,N,29,N,00,N
|
||
|
|
20240108,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5620,-20,5,-0.35,30401840,5400,4.85,5640,5650,5620,7330,3950,5640,5629.97,3.65,0,-403,5800,5720,5670,5590,5540,5695,5565,64,1690,500,4060,10,1,12712747,714,-34.48,0.61,12,0.04,-163.00,9146.00,8720,20230113,-35.55,5060,20230726,11.07,5750,-2.26,20240105,5620,0.00,20240108,8720,-35.55,20230113,5060,11.07,20230726,5.31,N,003010,500,63 억,,464293,N,N,29,N,00,N
|
||
|
|
20240105,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,-20,5,-0.35,630519110,111136,133.35,5660,5750,5620,7350,3970,5660,5673.49,3.76,0,-11666,5773,5716,5683,5626,5593,5700,5610,64,1690,500,4070,10,1,12712747,717,-34.60,0.62,12,0.87,-163.00,9146.00,8720,20230113,-35.32,5060,20230726,11.46,5750,-1.91,20240105,5620,0.36,20240105,8720,-35.32,20230113,5060,11.46,20230726,5.27,N,003010,500,63 억,,477896,N,N,29,N,00,N
|
||
|
|
20240105,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5640,-20,5,-0.35,590566990,104054,124.85,5660,5750,5630,7350,3970,5660,5675.61,3.76,0,-9323,5773,5716,5683,5626,5593,5700,5610,64,1690,500,4070,10,1,12712747,717,-34.60,0.62,12,0.82,-163.00,9146.00,8720,20230113,-35.32,5060,20230726,11.46,5750,-1.91,20240105,5630,0.18,20240105,8720,-35.32,20230113,5060,11.46,20230726,5.27,N,003010,500,63 억,,477896,N,N,28,N,00,N
|
||
|
|
20240105,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,-10,5,-0.18,477318150,83974,100.76,5660,5750,5640,7350,3970,5660,5684.18,3.76,0,-8846,5773,5716,5683,5626,5593,5700,5610,64,1690,500,4070,10,1,12712747,718,-34.66,0.62,12,0.66,-163.00,9146.00,8720,20230113,-35.21,5060,20230726,11.66,5750,-1.74,20240105,5640,0.18,20240105,8720,-35.21,20230113,5060,11.66,20230726,5.27,N,003010,500,63 억,,477896,N,N,28,N,00,N
|
||
|
|
20240105,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,0,3,0.00,228052250,40199,48.23,5660,5710,5640,7350,3970,5660,5673.15,3.76,0,10965,5773,5716,5683,5626,5593,5700,5610,64,1690,500,4070,10,1,12712747,720,-34.72,0.62,12,0.32,-163.00,9146.00,8720,20230113,-35.09,5060,20230726,11.86,5740,-1.39,20240103,5640,0.35,20240105,8720,-35.09,20230113,5060,11.86,20230726,5.27,N,003010,500,63 억,,477896,N,N,28,N,00,N
|
||
|
|
20240105,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5690,30,2,0.53,202130190,35625,42.75,5660,5710,5640,7350,3970,5660,5673.91,3.76,0,12619,5773,5716,5683,5626,5593,5700,5610,64,1690,500,4070,10,1,12712747,723,-34.91,0.62,12,0.28,-163.00,9146.00,8720,20230113,-34.75,5060,20230726,12.45,5740,-0.87,20240103,5640,0.89,20240105,8720,-34.75,20230113,5060,12.45,20230726,5.27,N,003010,500,63 억,,477896,N,N,28,N,00,N
|
||
|
|
20240105,110137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5680,20,2,0.35,148565230,26168,31.40,5660,5710,5640,7350,3970,5660,5677.50,3.76,0,11514,5773,5716,5683,5626,5593,5700,5610,64,1690,500,4070,10,1,12712747,722,-34.85,0.62,12,0.21,-163.00,9146.00,8720,20230113,-34.86,5060,20230726,12.25,5740,-1.05,20240103,5640,0.71,20240105,8720,-34.86,20230113,5060,12.25,20230726,5.27,N,003010,500,63 억,,477896,N,N,28,N,00,N
|
||
|
|
20240105,100138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5700,40,2,0.71,124828550,21988,26.38,5660,5710,5640,7350,3970,5660,5677.28,3.76,0,11271,5773,5716,5683,5626,5593,5700,5610,64,1690,500,4070,10,1,12712747,725,-34.97,0.62,12,0.17,-163.00,9146.00,8720,20230113,-34.63,5060,20230726,12.65,5740,-0.70,20240103,5640,1.06,20240105,8720,-34.63,20230113,5060,12.65,20230726,5.27,N,003010,500,63 억,,477896,N,N,28,N,00,N
|
||
|
|
20240105,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5670,10,2,0.18,5394980,953,1.14,5660,5670,5660,7350,3970,5660,5661.33,3.76,0,-45,5773,5716,5683,5626,5593,5700,5610,64,1690,500,4070,10,1,12712747,721,-34.79,0.62,12,0.01,-163.00,9146.00,8720,20230113,-34.98,5060,20230726,12.06,5740,-1.22,20240103,5650,0.35,20240102,8720,-34.98,20230113,5060,12.06,20230726,5.27,N,003010,500,63 억,,477896,N,N,28,N,00,N
|
||
|
|
20240104,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,-70,5,-1.22,471740840,83046,124.85,5740,5740,5650,7440,4020,5730,5680.48,3.90,0,-17451,5783,5756,5713,5686,5643,5770,5700,64,1710,500,4120,10,1,12712747,720,-34.72,0.62,12,0.65,-163.00,9146.00,8720,20230113,-35.09,5060,20230726,11.86,5740,0.00,20240103,5650,0.18,20240104,8720,-35.09,20230113,5060,11.86,20230726,5.25,N,003010,500,63 억,,495293,N,N,28,N,00,N
|
||
|
|
20240104,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5670,-60,5,-1.05,428126280,75346,113.27,5740,5740,5650,7440,4020,5730,5682.14,3.90,0,-15457,5783,5756,5713,5686,5643,5770,5700,64,1710,500,4120,10,1,12712747,721,-34.79,0.62,12,0.59,-163.00,9146.00,8720,20230113,-34.98,5060,20230726,12.06,5740,0.00,20240103,5650,0.35,20240104,8720,-34.98,20230113,5060,12.06,20230726,5.25,N,003010,500,63 억,,495293,N,N,51,N,00,N
|
||
|
|
20240104,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5680,-50,5,-0.87,387093420,68114,102.40,5740,5740,5650,7440,4020,5730,5683.02,3.90,0,-11757,5783,5756,5713,5686,5643,5770,5700,64,1710,500,4120,10,1,12712747,722,-34.85,0.62,12,0.54,-163.00,9146.00,8720,20230113,-34.86,5060,20230726,12.25,5740,0.00,20240103,5650,0.53,20240104,8720,-34.86,20230113,5060,12.25,20230726,5.25,N,003010,500,63 억,,495293,N,N,51,N,00,N
|
||
|
|
20240104,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5670,-60,5,-1.05,366691190,64514,96.99,5740,5740,5650,7440,4020,5730,5683.90,3.90,0,-11278,5783,5756,5713,5686,5643,5770,5700,64,1710,500,4120,10,1,12712747,721,-34.79,0.62,12,0.51,-163.00,9146.00,8720,20230113,-34.98,5060,20230726,12.06,5740,0.00,20240103,5650,0.35,20240104,8720,-34.98,20230113,5060,12.06,20230726,5.25,N,003010,500,63 억,,495293,N,N,51,N,00,N
|
||
|
|
20240104,120137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5670,-60,5,-1.05,315393410,55454,83.37,5740,5740,5660,7440,4020,5730,5687.48,3.90,0,-11490,5783,5756,5713,5686,5643,5770,5700,64,1710,500,4120,10,1,12712747,721,-34.79,0.62,12,0.44,-163.00,9146.00,8720,20230113,-34.98,5060,20230726,12.06,5740,0.00,20240103,5650,0.35,20240102,8720,-34.98,20230113,5060,12.06,20230726,5.25,N,003010,500,63 억,,495293,N,N,51,N,00,N
|
||
|
|
20240104,110137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5660,-70,5,-1.22,246315680,43280,65.06,5740,5740,5660,7440,4020,5730,5691.21,3.90,0,-8489,5783,5756,5713,5686,5643,5770,5700,64,1710,500,4120,10,1,12712747,720,-34.72,0.62,12,0.34,-163.00,9146.00,8720,20230113,-35.09,5060,20230726,11.86,5740,0.00,20240103,5650,0.18,20240102,8720,-35.09,20230113,5060,11.86,20230726,5.25,N,003010,500,63 억,,495293,N,N,51,N,00,N
|
||
|
|
20240104,100137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5720,-10,5,-0.17,114445330,20060,30.16,5740,5740,5680,7440,4020,5730,5705.15,3.90,0,-1486,5783,5756,5713,5686,5643,5770,5700,64,1710,500,4120,10,1,12712747,727,-35.09,0.63,12,0.16,-163.00,9146.00,8720,20230113,-34.40,5060,20230726,13.04,5740,0.00,20240103,5650,1.24,20240102,8720,-34.40,20230113,5060,13.04,20230726,5.25,N,003010,500,63 억,,495293,N,N,51,N,00,N
|
||
|
|
20240104,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5710,-20,5,-0.35,5726500,1000,1.50,5740,5740,5710,7440,4020,5730,5726.50,3.90,0,-255,5783,5756,5713,5686,5643,5770,5700,64,1710,500,4120,10,1,12712747,726,-35.03,0.62,12,0.01,-163.00,9146.00,8720,20230113,-34.52,5060,20230726,12.85,5740,0.00,20240103,5650,1.06,20240102,8720,-34.52,20230113,5060,12.85,20230726,5.25,N,003010,500,63 억,,495293,N,N,51,N,00,N
|
||
|
|
20240103,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5730,10,2,0.17,378454570,66326,80.25,5680,5740,5670,7430,4010,5720,5705.82,3.90,0,-747,5780,5750,5700,5670,5620,5765,5685,64,1710,500,4110,10,1,12712747,728,-35.15,0.63,12,0.52,-163.00,9146.00,8720,20230113,-34.29,5060,20230726,13.24,5740,-0.17,20240103,5650,1.42,20240102,8720,-34.29,20230113,5060,13.24,20230726,5.27,N,003010,500,63 억,,496008,N,N,51,N,00,N
|
||
|
|
20240103,150136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5700,-20,5,-0.35,308052350,54031,65.38,5680,5740,5670,7430,4010,5720,5701.28,3.90,0,-6109,5780,5750,5700,5670,5620,5765,5685,64,1710,500,4110,10,1,12712747,725,-34.97,0.62,12,0.43,-163.00,9146.00,8720,20230113,-34.63,5060,20230726,12.65,5740,-0.70,20240103,5650,0.88,20240102,8720,-34.63,20230113,5060,12.65,20230726,5.27,N,003010,500,63 억,,496008,N,N,0,N,00,N
|
||
|
|
20240103,140137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5720,0,3,0.00,258459870,45347,54.87,5680,5740,5670,7430,4010,5720,5699.45,3.90,0,-6137,5780,5750,5700,5670,5620,5765,5685,64,1710,500,4110,10,1,12712747,727,-35.09,0.63,12,0.36,-163.00,9146.00,8720,20230113,-34.40,5060,20230726,13.04,5740,-0.35,20240103,5650,1.24,20240102,8720,-34.40,20230113,5060,13.04,20230726,5.27,N,003010,500,63 억,,496008,N,N,0,N,00,N
|
||
|
|
20240103,130137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5720,0,3,0.00,208492430,36597,44.28,5680,5740,5670,7430,4010,5720,5696.76,3.90,0,-4098,5780,5750,5700,5670,5620,5765,5685,64,1710,500,4110,10,1,12712747,727,-35.09,0.63,12,0.29,-163.00,9146.00,8720,20230113,-34.40,5060,20230726,13.04,5740,-0.35,20240103,5650,1.24,20240102,8720,-34.40,20230113,5060,13.04,20230726,5.27,N,003010,500,63 억,,496008,N,N,0,N,00,N
|
||
|
|
20240103,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5690,-30,5,-0.52,149803950,26295,31.82,5680,5740,5670,7430,4010,5720,5696.75,3.90,0,-44,5780,5750,5700,5670,5620,5765,5685,64,1710,500,4110,10,1,12712747,723,-34.91,0.62,12,0.21,-163.00,9146.00,8720,20230113,-34.75,5060,20230726,12.45,5740,-0.87,20240103,5650,0.71,20240102,8720,-34.75,20230113,5060,12.45,20230726,5.27,N,003010,500,63 억,,496008,N,N,0,N,00,N
|
||
|
|
20240103,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5700,-20,5,-0.35,117112780,20552,24.87,5680,5740,5670,7430,4010,5720,5698.00,3.90,0,-28,5780,5750,5700,5670,5620,5765,5685,64,1710,500,4110,10,1,12712747,725,-34.97,0.62,12,0.16,-163.00,9146.00,8720,20230113,-34.63,5060,20230726,12.65,5740,-0.70,20240103,5650,0.88,20240102,8720,-34.63,20230113,5060,12.65,20230726,5.27,N,003010,500,63 억,,496008,N,N,0,N,00,N
|
||
|
|
20240103,100137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5710,-10,5,-0.17,82585690,14486,17.53,5680,5740,5670,7430,4010,5720,5700.61,3.90,0,2025,5780,5750,5700,5670,5620,5765,5685,64,1710,500,4110,10,1,12712747,726,-35.03,0.62,12,0.11,-163.00,9146.00,8720,20230113,-34.52,5060,20230726,12.85,5740,-0.52,20240103,5650,1.06,20240102,8720,-34.52,20230113,5060,12.85,20230726,5.27,N,003010,500,63 억,,496008,N,N,0,N,00,N
|
||
|
|
20240103,090137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5680,-40,5,-0.70,6221910,1093,1.32,5680,5710,5680,7430,4010,5720,5680.04,3.90,0,-92,5780,5750,5700,5670,5620,5765,5685,64,1710,500,4110,10,1,12712747,722,-34.85,0.62,12,0.01,-163.00,9146.00,8720,20230113,-34.86,5060,20230726,12.25,5730,-0.87,20240102,5650,0.53,20240102,8720,-34.86,20230113,5060,12.25,20230726,5.27,N,003010,500,63 억,,496008,N,N,0,N,00,N
|
||
|
|
20240102,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5720,40,2,0.70,468776230,82277,98.50,5680,5730,5650,7380,3980,5680,5697.52,3.75,0,19296,5773,5726,5673,5626,5573,5730,5630,64,1700,500,4080,10,1,12712747,727,-35.09,0.63,12,0.65,-163.00,9146.00,8720,20230113,-34.40,5060,20230726,13.04,5730,-0.17,20240102,5650,1.24,20240102,8720,-34.40,20230113,5060,13.04,20230726,5.11,N,003010,500,63 억,,476131,N,N,3,N,00,N
|
||
|
|
20240102,150136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5700,20,2,0.35,440250250,77285,92.52,5680,5730,5650,7380,3980,5680,5696.45,3.75,0,19244,5773,5726,5673,5626,5573,5730,5630,64,1700,500,4080,10,1,12712747,725,-34.97,0.62,12,0.61,-163.00,9146.00,8720,20230113,-34.63,5060,20230726,12.65,5730,-0.52,20240102,5650,0.88,20240102,8720,-34.63,20230113,5060,12.65,20230726,5.11,N,003010,500,63 억,,476131,N,N,3,N,00,N
|
||
|
|
20240102,140137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5690,10,2,0.18,346593360,60900,72.90,5680,5730,5650,7380,3980,5680,5691.19,3.75,0,11572,5773,5726,5673,5626,5573,5730,5630,64,1700,500,4080,10,1,12712747,723,-34.91,0.62,12,0.48,-163.00,9146.00,8720,20230113,-34.75,5060,20230726,12.45,5730,-0.70,20240102,5650,0.71,20240102,8720,-34.75,20230113,5060,12.45,20230726,5.11,N,003010,500,63 억,,476131,N,N,3,N,00,N
|
||
|
|
20240102,130137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5690,10,2,0.18,243410620,42787,51.22,5680,5730,5650,7380,3980,5680,5688.89,3.75,0,7694,5773,5726,5673,5626,5573,5730,5630,64,1700,500,4080,10,1,12712747,723,-34.91,0.62,12,0.34,-163.00,9146.00,8720,20230113,-34.75,5060,20230726,12.45,5730,-0.70,20240102,5650,0.71,20240102,8720,-34.75,20230113,5060,12.45,20230726,5.11,N,003010,500,63 억,,476131,N,N,3,N,00,N
|
||
|
|
20240102,120137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5720,40,2,0.70,200531520,35259,42.21,5680,5730,5650,7380,3980,5680,5687.39,3.75,0,6917,5773,5726,5673,5626,5573,5730,5630,64,1700,500,4080,10,1,12712747,727,-35.09,0.63,12,0.28,-163.00,9146.00,8720,20230113,-34.40,5060,20230726,13.04,5730,-0.17,20240102,5650,1.24,20240102,8720,-34.40,20230113,5060,13.04,20230726,5.11,N,003010,500,63 억,,476131,N,N,3,N,00,N
|
||
|
|
20240102,110137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5670,-10,5,-0.18,138361950,24323,29.12,5680,5730,5660,7380,3980,5680,5688.52,3.75,0,2908,5773,5726,5673,5626,5573,5730,5630,64,1700,500,4080,10,1,12712747,721,-34.79,0.62,12,0.19,-163.00,9146.00,8720,20230113,-34.98,5060,20230726,12.06,5730,-1.05,20240102,5660,0.18,20240102,8720,-34.98,20230113,5060,12.06,20230726,5.11,N,003010,500,63 억,,476131,N,N,3,N,00,N
|
||
|
|
20240102,100136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5700,20,2,0.35,33144950,5834,6.98,5680,5700,5670,7380,3980,5680,5681.34,3.75,0,3973,5773,5726,5673,5626,5573,5730,5630,64,1700,500,4080,10,1,12712747,725,-34.97,0.62,12,0.05,-163.00,9146.00,8720,20230113,-34.63,5060,20230726,12.65,5700,0.00,20240102,5670,0.53,20240102,8720,-34.63,20230113,5060,12.65,20230726,5.11,N,003010,500,63 억,,476131,N,N,3,N,00,N
|
||
|
|
20240102,090135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5680,0,3,0.00,0,0,0.00,0,0,0,7380,3980,5680,0.00,3.75,0,0,5773,5726,5673,5626,5573,5730,5630,64,1700,500,4080,10,1,12712747,722,-34.85,0.62,12,0.00,-163.00,9146.00,8720,20230113,-34.86,5060,20230726,12.25,0,0.00,0,0,0.00,0,8720,-34.86,20230113,5060,12.25,20230726,5.11,N,003010,500,63 억,,476131,N,N,3,N,00,N
|