104 lines
43 KiB
CSV
104 lines
43 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
|
||
|
|
20240229,160219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7110,-40,5,-0.56,738837720,103415,156.91,7150,7310,7010,9290,5010,7150,7144.40,1.56,0,-22396,7296,7222,7136,7062,6976,7260,7100,59,2140,500,4570,10,1,11828858,841,55.98,0.85,12,0.87,127.00,8399.00,17400,20230615,-59.14,5730,20231024,24.08,9670,-26.47,20240119,6040,17.72,20240104,17400,-59.14,20230615,5730,24.08,20231024,3.88,N,006880,500,59 억,,184201,N,N,22,N,00,N
|
||
|
|
20240229,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7100,-50,5,-0.70,662519730,92668,140.60,7150,7310,7010,9290,5010,7150,7149.39,1.56,0,-18414,7296,7222,7136,7062,6976,7260,7100,59,2140,500,4570,10,1,11828858,840,55.91,0.85,12,0.78,127.00,8399.00,17400,20230615,-59.20,5730,20231024,23.91,9670,-26.58,20240119,6040,17.55,20240104,17400,-59.20,20230615,5730,23.91,20231024,3.88,N,006880,500,59 억,,184201,N,N,58,N,00,N
|
||
|
|
20240229,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7050,-100,5,-1.40,611491380,85439,129.63,7150,7310,7010,9290,5010,7150,7157.05,1.56,0,-15184,7296,7222,7136,7062,6976,7260,7100,59,2140,500,4570,10,1,11828858,834,55.51,0.84,12,0.72,127.00,8399.00,17400,20230615,-59.48,5730,20231024,23.04,9670,-27.09,20240119,6040,16.72,20240104,17400,-59.48,20230615,5730,23.04,20231024,3.88,N,006880,500,59 억,,184201,N,N,58,N,00,N
|
||
|
|
20240229,130220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7040,-110,5,-1.54,534003960,74444,112.95,7150,7310,7010,9290,5010,7150,7173.23,1.56,0,-12404,7296,7222,7136,7062,6976,7260,7100,59,2140,500,4570,10,1,11828858,833,55.43,0.84,12,0.63,127.00,8399.00,17400,20230615,-59.54,5730,20231024,22.86,9670,-27.20,20240119,6040,16.56,20240104,17400,-59.54,20230615,5730,22.86,20231024,3.88,N,006880,500,59 억,,184201,N,N,58,N,00,N
|
||
|
|
20240229,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7110,-40,5,-0.56,416169480,57757,87.63,7150,7310,7070,9290,5010,7150,7205.53,1.56,0,-9968,7296,7222,7136,7062,6976,7260,7100,59,2140,500,4570,10,1,11828858,841,55.98,0.85,12,0.49,127.00,8399.00,17400,20230615,-59.14,5730,20231024,24.08,9670,-26.47,20240119,6040,17.72,20240104,17400,-59.14,20230615,5730,24.08,20231024,3.88,N,006880,500,59 억,,184201,N,N,58,N,00,N
|
||
|
|
20240229,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7180,30,2,0.42,330153040,45673,69.30,7150,7310,7120,9290,5010,7150,7228.63,1.56,0,-1821,7296,7222,7136,7062,6976,7260,7100,59,2140,500,4570,10,1,11828858,849,56.54,0.85,12,0.39,127.00,8399.00,17400,20230615,-58.74,5730,20231024,25.31,9670,-25.75,20240119,6040,18.87,20240104,17400,-58.74,20230615,5730,25.31,20231024,3.88,N,006880,500,59 억,,184201,N,N,58,N,00,N
|
||
|
|
20240229,100220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7230,80,2,1.12,253733800,35053,53.18,7150,7310,7120,9290,5010,7150,7238.58,1.56,0,2843,7296,7222,7136,7062,6976,7260,7100,59,2140,500,4570,10,1,11828858,855,56.93,0.86,12,0.30,127.00,8399.00,17400,20230615,-58.45,5730,20231024,26.18,9670,-25.23,20240119,6040,19.70,20240104,17400,-58.45,20230615,5730,26.18,20231024,3.88,N,006880,500,59 억,,184201,N,N,58,N,00,N
|
||
|
|
20240229,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7170,20,2,0.28,21466560,3002,4.55,7150,7190,7120,9290,5010,7150,7150.75,1.56,0,-1617,7296,7222,7136,7062,6976,7260,7100,59,2140,500,4570,10,1,11828858,848,56.46,0.85,12,0.03,127.00,8399.00,17400,20230615,-58.79,5730,20231024,25.13,9670,-25.85,20240119,6040,18.71,20240104,17400,-58.79,20230615,5730,25.13,20231024,3.88,N,006880,500,59 억,,184201,N,N,58,N,00,N
|
||
|
|
20240228,160206,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7150,40,2,0.56,464444350,65249,42.58,7120,7210,7050,9240,4980,7110,7117.67,1.64,0,-8257,7530,7320,7200,6990,6870,7260,6930,59,2130,500,4550,10,1,11828858,846,56.30,0.85,12,0.55,127.00,8399.00,17400,20230615,-58.91,5730,20231024,24.78,9670,-26.06,20240119,6040,18.38,20240104,17400,-58.91,20230615,5730,24.78,20231024,3.63,N,006880,500,59 억,,194506,N,N,58,N,00,N
|
||
|
|
20240228,150209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7130,20,2,0.28,407849610,57328,37.41,7120,7210,7050,9240,4980,7110,7114.32,1.64,0,-6317,7530,7320,7200,6990,6870,7260,6930,59,2130,500,4550,10,1,11828858,843,56.14,0.85,12,0.48,127.00,8399.00,17400,20230615,-59.02,5730,20231024,24.43,9670,-26.27,20240119,6040,18.05,20240104,17400,-59.02,20230615,5730,24.43,20231024,3.63,N,006880,500,59 억,,194506,N,N,5,N,00,N
|
||
|
|
20240228,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7120,10,2,0.14,384069070,53981,35.22,7120,7210,7050,9240,4980,7110,7114.89,1.64,0,-5727,7530,7320,7200,6990,6870,7260,6930,59,2130,500,4550,10,1,11828858,842,56.06,0.85,12,0.46,127.00,8399.00,17400,20230615,-59.08,5730,20231024,24.26,9670,-26.37,20240119,6040,17.88,20240104,17400,-59.08,20230615,5730,24.26,20231024,3.63,N,006880,500,59 억,,194506,N,N,5,N,00,N
|
||
|
|
20240228,130219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7130,20,2,0.28,355387530,49939,32.59,7120,7210,7050,9240,4980,7110,7116.43,1.64,0,-6210,7530,7320,7200,6990,6870,7260,6930,59,2130,500,4550,10,1,11828858,843,56.14,0.85,12,0.42,127.00,8399.00,17400,20230615,-59.02,5730,20231024,24.43,9670,-26.27,20240119,6040,18.05,20240104,17400,-59.02,20230615,5730,24.43,20231024,3.63,N,006880,500,59 억,,194506,N,N,5,N,00,N
|
||
|
|
20240228,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7120,10,2,0.14,288084530,40448,26.39,7120,7210,7050,9240,4980,7110,7122.34,1.64,0,-6624,7530,7320,7200,6990,6870,7260,6930,59,2130,500,4550,10,1,11828858,842,56.06,0.85,12,0.34,127.00,8399.00,17400,20230615,-59.08,5730,20231024,24.26,9670,-26.37,20240119,6040,17.88,20240104,17400,-59.08,20230615,5730,24.26,20231024,3.63,N,006880,500,59 억,,194506,N,N,5,N,00,N
|
||
|
|
20240228,110213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7140,30,2,0.42,211709530,29697,19.38,7120,7210,7050,9240,4980,7110,7128.99,1.64,0,-5007,7530,7320,7200,6990,6870,7260,6930,59,2130,500,4550,10,1,11828858,845,56.22,0.85,12,0.25,127.00,8399.00,17400,20230615,-58.97,5730,20231024,24.61,9670,-26.16,20240119,6040,18.21,20240104,17400,-58.97,20230615,5730,24.61,20231024,3.63,N,006880,500,59 억,,194506,N,N,5,N,00,N
|
||
|
|
20240228,100220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7090,-20,5,-0.28,99950490,14070,9.18,7120,7160,7050,9240,4980,7110,7103.80,1.64,0,-2767,7530,7320,7200,6990,6870,7260,6930,59,2130,500,4550,10,1,11828858,839,55.83,0.84,12,0.12,127.00,8399.00,17400,20230615,-59.25,5730,20231024,23.73,9670,-26.68,20240119,6040,17.38,20240104,17400,-59.25,20230615,5730,23.73,20231024,3.63,N,006880,500,59 억,,194506,N,N,5,N,00,N
|
||
|
|
20240228,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7130,20,2,0.28,11439120,1610,1.05,7120,7150,7050,9240,4980,7110,7105.04,1.64,0,-718,7530,7320,7200,6990,6870,7260,6930,59,2130,500,4550,10,1,11828858,843,56.14,0.85,12,0.01,127.00,8399.00,17400,20230615,-59.02,5730,20231024,24.43,9670,-26.27,20240119,6040,18.05,20240104,17400,-59.02,20230615,5730,24.43,20231024,3.63,N,006880,500,59 억,,194506,N,N,5,N,00,N
|
||
|
|
20240227,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7110,-240,5,-3.27,1095477060,152282,48.19,7400,7410,7080,9550,5150,7350,7193.90,1.89,0,-32144,7696,7522,7276,7102,6856,7610,7190,59,2200,500,4700,10,1,11828858,841,55.98,0.85,12,1.29,127.00,8399.00,17400,20230615,-59.14,5730,20231024,24.08,9670,-26.47,20240119,6040,17.72,20240104,17400,-59.14,20230615,5730,24.08,20231024,3.53,N,006880,500,59 억,,223717,N,N,5,N,00,N
|
||
|
|
20240227,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7140,-210,5,-2.86,944288220,130986,41.45,7400,7410,7090,9550,5150,7350,7209.08,1.89,0,-24557,7696,7522,7276,7102,6856,7610,7190,59,2200,500,4700,10,1,11828858,845,56.22,0.85,12,1.11,127.00,8399.00,17400,20230615,-58.97,5730,20231024,24.61,9670,-26.16,20240119,6040,18.21,20240104,17400,-58.97,20230615,5730,24.61,20231024,3.53,N,006880,500,59 억,,223717,N,N,8,N,00,N
|
||
|
|
20240227,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7170,-180,5,-2.45,901582920,124990,39.55,7400,7410,7090,9550,5150,7350,7213.24,1.89,0,-21504,7696,7522,7276,7102,6856,7610,7190,59,2200,500,4700,10,1,11828858,848,56.46,0.85,12,1.06,127.00,8399.00,17400,20230615,-58.79,5730,20231024,25.13,9670,-25.85,20240119,6040,18.71,20240104,17400,-58.79,20230615,5730,25.13,20231024,3.53,N,006880,500,59 억,,223717,N,N,8,N,00,N
|
||
|
|
20240227,130206,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7240,-110,5,-1.50,854913000,118463,37.49,7400,7410,7090,9550,5150,7350,7216.71,1.89,0,-19740,7696,7522,7276,7102,6856,7610,7190,59,2200,500,4700,10,1,11828858,856,57.01,0.86,12,1.00,127.00,8399.00,17400,20230615,-58.39,5730,20231024,26.35,9670,-25.13,20240119,6040,19.87,20240104,17400,-58.39,20230615,5730,26.35,20231024,3.53,N,006880,500,59 억,,223717,N,N,8,N,00,N
|
||
|
|
20240227,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7150,-200,5,-2.72,744821230,103121,32.63,7400,7410,7090,9550,5150,7350,7222.79,1.89,0,-16616,7696,7522,7276,7102,6856,7610,7190,59,2200,500,4700,10,1,11828858,846,56.30,0.85,12,0.87,127.00,8399.00,17400,20230615,-58.91,5730,20231024,24.78,9670,-26.06,20240119,6040,18.38,20240104,17400,-58.91,20230615,5730,24.78,20231024,3.53,N,006880,500,59 억,,223717,N,N,8,N,00,N
|
||
|
|
20240227,110219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7250,-100,5,-1.36,639872300,88493,28.00,7400,7410,7090,9550,5150,7350,7230.77,1.89,0,-15945,7696,7522,7276,7102,6856,7610,7190,59,2200,500,4700,10,1,11828858,858,57.09,0.86,12,0.75,127.00,8399.00,17400,20230615,-58.33,5730,20231024,26.53,9670,-25.03,20240119,6040,20.03,20240104,17400,-58.33,20230615,5730,26.53,20231024,3.53,N,006880,500,59 억,,223717,N,N,8,N,00,N
|
||
|
|
20240227,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7290,-60,5,-0.82,494332750,68460,21.66,7400,7410,7090,9550,5150,7350,7220.75,1.89,0,-16492,7696,7522,7276,7102,6856,7610,7190,59,2200,500,4700,10,1,11828858,862,57.40,0.87,12,0.58,127.00,8399.00,17400,20230615,-58.10,5730,20231024,27.23,9670,-24.61,20240119,6040,20.70,20240104,17400,-58.10,20230615,5730,27.23,20231024,3.53,N,006880,500,59 억,,223717,N,N,8,N,00,N
|
||
|
|
20240227,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7250,-100,5,-1.36,97918180,13332,4.22,7400,7410,7230,9550,5150,7350,7344.60,1.89,0,-8991,7696,7522,7276,7102,6856,7610,7190,59,2200,500,4700,10,1,11828858,858,57.09,0.86,12,0.11,127.00,8399.00,17400,20230615,-58.33,5730,20231024,26.53,9670,-25.03,20240119,6040,20.03,20240104,17400,-58.33,20230615,5730,26.53,20231024,3.53,N,006880,500,59 억,,223717,N,N,8,N,00,N
|
||
|
|
20240226,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7350,370,2,5.30,2272220160,310809,568.02,7100,7450,7030,9070,4890,6980,7310.62,1.60,0,32037,7180,7080,6990,6890,6800,7035,6845,59,2090,500,4460,10,1,11828858,869,57.87,0.88,12,2.63,127.00,8399.00,17400,20230615,-57.76,5730,20231024,28.27,9670,-23.99,20240119,6040,21.69,20240104,17400,-57.76,20230615,5730,28.27,20231024,3.54,N,006880,500,59 억,,189057,N,N,8,N,00,N
|
||
|
|
20240226,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7260,280,2,4.01,2168088990,296584,542.02,7100,7450,7030,9070,4890,6980,7310.20,1.60,0,35479,7180,7080,6990,6890,6800,7035,6845,59,2090,500,4460,10,1,11828858,859,57.17,0.86,12,2.51,127.00,8399.00,17400,20230615,-58.28,5730,20231024,26.70,9670,-24.92,20240119,6040,20.20,20240104,17400,-58.28,20230615,5730,26.70,20231024,3.54,N,006880,500,59 억,,189057,N,N,2,N,00,N
|
||
|
|
20240226,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7290,310,2,4.44,1993184610,272460,497.93,7100,7450,7030,9070,4890,6980,7315.51,1.60,0,30078,7180,7080,6990,6890,6800,7035,6845,59,2090,500,4460,10,1,11828858,862,57.40,0.87,12,2.30,127.00,8399.00,17400,20230615,-58.10,5730,20231024,27.23,9670,-24.61,20240119,6040,20.70,20240104,17400,-58.10,20230615,5730,27.23,20231024,3.54,N,006880,500,59 억,,189057,N,N,2,N,00,N
|
||
|
|
20240226,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7400,420,2,6.02,1818078490,248470,454.09,7100,7450,7030,9070,4890,6980,7317.09,1.60,0,28572,7180,7080,6990,6890,6800,7035,6845,59,2090,500,4460,10,1,11828858,875,58.27,0.88,12,2.10,127.00,8399.00,17400,20230615,-57.47,5730,20231024,29.14,9670,-23.47,20240119,6040,22.52,20240104,17400,-57.47,20230615,5730,29.14,20231024,3.54,N,006880,500,59 억,,189057,N,N,2,N,00,N
|
||
|
|
20240226,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7360,380,2,5.44,1659849000,226970,414.80,7100,7450,7030,9070,4890,6980,7313.08,1.60,0,23876,7180,7080,6990,6890,6800,7035,6845,59,2090,500,4460,10,1,11828858,871,57.95,0.88,12,1.92,127.00,8399.00,17400,20230615,-57.70,5730,20231024,28.45,9670,-23.89,20240119,6040,21.85,20240104,17400,-57.70,20230615,5730,28.45,20231024,3.54,N,006880,500,59 억,,189057,N,N,2,N,00,N
|
||
|
|
20240226,110218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7270,290,2,4.15,1478145660,202232,369.59,7100,7450,7030,9070,4890,6980,7309.16,1.60,0,21819,7180,7080,6990,6890,6800,7035,6845,59,2090,500,4460,10,1,11828858,860,57.24,0.87,12,1.71,127.00,8399.00,17400,20230615,-58.22,5730,20231024,26.88,9670,-24.82,20240119,6040,20.36,20240104,17400,-58.22,20230615,5730,26.88,20231024,3.54,N,006880,500,59 억,,189057,N,N,2,N,00,N
|
||
|
|
20240226,100216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7300,320,2,4.58,627798660,86746,158.53,7100,7380,7030,9070,4890,6980,7237.21,1.60,0,14406,7180,7080,6990,6890,6800,7035,6845,59,2090,500,4460,10,1,11828858,864,57.48,0.87,12,0.73,127.00,8399.00,17400,20230615,-58.05,5730,20231024,27.40,9670,-24.51,20240119,6040,20.86,20240104,17400,-58.05,20230615,5730,27.40,20231024,3.54,N,006880,500,59 억,,189057,N,N,2,N,00,N
|
||
|
|
20240226,090213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7050,70,2,1.00,31724690,4481,8.19,7100,7100,7030,9070,4890,6980,7079.82,1.60,0,-1746,7180,7080,6990,6890,6800,7035,6845,59,2090,500,4460,10,1,11828858,834,55.51,0.84,12,0.04,127.00,8399.00,17400,20230615,-59.48,5730,20231024,23.04,9670,-27.09,20240119,6040,16.72,20240104,17400,-59.48,20230615,5730,23.04,20231024,3.54,N,006880,500,59 억,,189057,N,N,2,N,00,N
|
||
|
|
20240223,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6980,-40,5,-0.57,376961930,53823,113.82,7020,7090,6900,9120,4920,7020,7003.74,1.62,0,-2246,7180,7100,7050,6970,6920,7075,6945,59,2100,500,4490,10,1,11828858,826,54.96,0.83,12,0.46,127.00,8399.00,17400,20230615,-59.89,5730,20231024,21.82,9670,-27.82,20240119,6040,15.56,20240104,17400,-59.89,20230615,5730,21.82,20231024,3.57,N,006880,500,59 억,,191215,N,N,2,N,00,N
|
||
|
|
20240223,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6970,-50,5,-0.71,360729380,51494,108.90,7020,7090,6900,9120,4920,7020,7005.27,1.62,0,-2215,7180,7100,7050,6970,6920,7075,6945,59,2100,500,4490,10,1,11828858,824,54.88,0.83,12,0.44,127.00,8399.00,17400,20230615,-59.94,5730,20231024,21.64,9670,-27.92,20240119,6040,15.40,20240104,17400,-59.94,20230615,5730,21.64,20231024,3.57,N,006880,500,59 억,,191215,N,N,7,N,00,N
|
||
|
|
20240223,140216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7020,0,3,0.00,332962210,47515,100.48,7020,7090,6900,9120,4920,7020,7007.52,1.62,0,-2370,7180,7100,7050,6970,6920,7075,6945,59,2100,500,4490,10,1,11828858,830,55.28,0.84,12,0.40,127.00,8399.00,17400,20230615,-59.66,5730,20231024,22.51,9670,-27.40,20240119,6040,16.23,20240104,17400,-59.66,20230615,5730,22.51,20231024,3.57,N,006880,500,59 억,,191215,N,N,7,N,00,N
|
||
|
|
20240223,130215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6970,-50,5,-0.71,275390040,39232,82.97,7020,7090,6970,9120,4920,7020,7019.53,1.62,0,-2604,7180,7100,7050,6970,6920,7075,6945,59,2100,500,4490,10,1,11828858,824,54.88,0.83,12,0.33,127.00,8399.00,17400,20230615,-59.94,5730,20231024,21.64,9670,-27.92,20240119,6040,15.40,20240104,17400,-59.94,20230615,5730,21.64,20231024,3.57,N,006880,500,59 억,,191215,N,N,7,N,00,N
|
||
|
|
20240223,120215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7050,30,2,0.43,203929710,29015,61.36,7020,7090,6990,9120,4920,7020,7028.42,1.62,0,-742,7180,7100,7050,6970,6920,7075,6945,59,2100,500,4490,10,1,11828858,834,55.51,0.84,12,0.25,127.00,8399.00,17400,20230615,-59.48,5730,20231024,23.04,9670,-27.09,20240119,6040,16.72,20240104,17400,-59.48,20230615,5730,23.04,20231024,3.57,N,006880,500,59 억,,191215,N,N,7,N,00,N
|
||
|
|
20240223,110216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7060,40,2,0.57,160334710,22827,48.27,7020,7090,6990,9120,4920,7020,7023.91,1.62,0,836,7180,7100,7050,6970,6920,7075,6945,59,2100,500,4490,10,1,11828858,835,55.59,0.84,12,0.19,127.00,8399.00,17400,20230615,-59.43,5730,20231024,23.21,9670,-26.99,20240119,6040,16.89,20240104,17400,-59.43,20230615,5730,23.21,20231024,3.57,N,006880,500,59 억,,191215,N,N,7,N,00,N
|
||
|
|
20240223,100214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7010,-10,5,-0.14,99240120,14162,29.95,7020,7060,6990,9120,4920,7020,7007.49,1.62,0,-2109,7180,7100,7050,6970,6920,7075,6945,59,2100,500,4490,10,1,11828858,829,55.20,0.83,12,0.12,127.00,8399.00,17400,20230615,-59.71,5730,20231024,22.34,9670,-27.51,20240119,6040,16.06,20240104,17400,-59.71,20230615,5730,22.34,20231024,3.57,N,006880,500,59 억,,191215,N,N,7,N,00,N
|
||
|
|
20240223,090215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7000,-20,5,-0.28,31502840,4490,9.50,7020,7060,7000,9120,4920,7020,7016.22,1.62,0,-1299,7180,7100,7050,6970,6920,7075,6945,59,2100,500,4490,10,1,11828858,828,55.12,0.83,12,0.04,127.00,8399.00,17400,20230615,-59.77,5730,20231024,22.16,9670,-27.61,20240119,6040,15.89,20240104,17400,-59.77,20230615,5730,22.16,20231024,3.57,N,006880,500,59 억,,191215,N,N,7,N,00,N
|
||
|
|
20240222,160209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7020,-80,5,-1.13,331264510,46924,81.24,7100,7130,7000,9230,4970,7100,7059.60,1.63,0,-1487,7273,7186,7123,7036,6973,7155,7005,59,2130,500,4540,10,1,11828858,830,55.28,0.84,12,0.40,127.00,8399.00,17400,20230615,-59.66,5730,20231024,22.51,9670,-27.40,20240119,6040,16.23,20240104,17400,-59.66,20230615,5730,22.51,20231024,3.56,N,006880,500,59 억,,192677,N,N,7,N,00,N
|
||
|
|
20240222,150214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7020,-80,5,-1.13,276118830,39052,67.61,7100,7130,7020,9230,4970,7100,7070.54,1.63,0,-1882,7273,7186,7123,7036,6973,7155,7005,59,2130,500,4540,10,1,11828858,830,55.28,0.84,12,0.33,127.00,8399.00,17400,20230615,-59.66,5730,20231024,22.51,9670,-27.40,20240119,6040,16.23,20240104,17400,-59.66,20230615,5730,22.51,20231024,3.56,N,006880,500,59 억,,192677,N,N,1,N,00,N
|
||
|
|
20240222,140215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7070,-30,5,-0.42,221206560,31253,54.11,7100,7130,7050,9230,4970,7100,7077.93,1.63,0,-71,7273,7186,7123,7036,6973,7155,7005,59,2130,500,4540,10,1,11828858,836,55.67,0.84,12,0.26,127.00,8399.00,17400,20230615,-59.37,5730,20231024,23.39,9670,-26.89,20240119,6040,17.05,20240104,17400,-59.37,20230615,5730,23.39,20231024,3.56,N,006880,500,59 억,,192677,N,N,1,N,00,N
|
||
|
|
20240222,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7080,-20,5,-0.28,175504390,24781,42.90,7100,7130,7050,9230,4970,7100,7082.22,1.63,0,-42,7273,7186,7123,7036,6973,7155,7005,59,2130,500,4540,10,1,11828858,837,55.75,0.84,12,0.21,127.00,8399.00,17400,20230615,-59.31,5730,20231024,23.56,9670,-26.78,20240119,6040,17.22,20240104,17400,-59.31,20230615,5730,23.56,20231024,3.56,N,006880,500,59 억,,192677,N,N,1,N,00,N
|
||
|
|
20240222,120214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7080,-20,5,-0.28,127508330,17999,31.16,7100,7130,7050,9230,4970,7100,7084.19,1.63,0,213,7273,7186,7123,7036,6973,7155,7005,59,2130,500,4540,10,1,11828858,837,55.75,0.84,12,0.15,127.00,8399.00,17400,20230615,-59.31,5730,20231024,23.56,9670,-26.78,20240119,6040,17.22,20240104,17400,-59.31,20230615,5730,23.56,20231024,3.56,N,006880,500,59 억,,192677,N,N,1,N,00,N
|
||
|
|
20240222,110214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7110,10,2,0.14,93589940,13212,22.87,7100,7130,7050,9230,4970,7100,7083.71,1.63,0,1010,7273,7186,7123,7036,6973,7155,7005,59,2130,500,4540,10,1,11828858,841,55.98,0.85,12,0.11,127.00,8399.00,17400,20230615,-59.14,5730,20231024,24.08,9670,-26.47,20240119,6040,17.72,20240104,17400,-59.14,20230615,5730,24.08,20231024,3.56,N,006880,500,59 억,,192677,N,N,1,N,00,N
|
||
|
|
20240222,100213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7100,0,3,0.00,68705450,9707,16.80,7100,7120,7050,9230,4970,7100,7077.93,1.63,0,840,7273,7186,7123,7036,6973,7155,7005,59,2130,500,4540,10,1,11828858,840,55.91,0.85,12,0.08,127.00,8399.00,17400,20230615,-59.20,5730,20231024,23.91,9670,-26.58,20240119,6040,17.55,20240104,17400,-59.20,20230615,5730,23.91,20231024,3.56,N,006880,500,59 억,,192677,N,N,1,N,00,N
|
||
|
|
20240222,090214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7110,10,2,0.14,3662420,515,0.89,7100,7120,7100,9230,4970,7100,7111.50,1.63,0,-349,7273,7186,7123,7036,6973,7155,7005,59,2130,500,4540,10,1,11828858,841,55.98,0.85,12,0.00,127.00,8399.00,17400,20230615,-59.14,5730,20231024,24.08,9670,-26.47,20240119,6040,17.72,20240104,17400,-59.14,20230615,5730,24.08,20231024,3.56,N,006880,500,59 억,,192677,N,N,1,N,00,N
|
||
|
|
20240221,160212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7100,-60,5,-0.84,407928890,57368,68.56,7180,7210,7060,9300,5020,7160,7110.75,1.65,0,-1535,7453,7306,7213,7066,6973,7260,7020,59,2140,500,4580,10,1,11828858,840,55.91,0.85,12,0.48,127.00,8399.00,17400,20230615,-59.20,5730,20231024,23.91,9670,-26.58,20240119,6040,17.55,20240104,17400,-59.20,20230615,5730,23.91,20231024,3.60,N,006880,500,59 억,,195056,N,N,1,N,00,N
|
||
|
|
20240221,150211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7090,-70,5,-0.98,374418650,52642,62.91,7180,7210,7060,9300,5020,7160,7112.53,1.65,0,-3087,7453,7306,7213,7066,6973,7260,7020,59,2140,500,4580,10,1,11828858,839,55.83,0.84,12,0.45,127.00,8399.00,17400,20230615,-59.25,5730,20231024,23.73,9670,-26.68,20240119,6040,17.38,20240104,17400,-59.25,20230615,5730,23.73,20231024,3.60,N,006880,500,59 억,,195056,N,N,7,N,00,N
|
||
|
|
20240221,140213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7130,-30,5,-0.42,278910760,39156,46.79,7180,7210,7080,9300,5020,7160,7123.05,1.65,0,474,7453,7306,7213,7066,6973,7260,7020,59,2140,500,4580,10,1,11828858,843,56.14,0.85,12,0.33,127.00,8399.00,17400,20230615,-59.02,5730,20231024,24.43,9670,-26.27,20240119,6040,18.05,20240104,17400,-59.02,20230615,5730,24.43,20231024,3.60,N,006880,500,59 억,,195056,N,N,7,N,00,N
|
||
|
|
20240221,130213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7140,-20,5,-0.28,246147360,34547,41.29,7180,7210,7080,9300,5020,7160,7124.98,1.65,0,1191,7453,7306,7213,7066,6973,7260,7020,59,2140,500,4580,10,1,11828858,845,56.22,0.85,12,0.29,127.00,8399.00,17400,20230615,-58.97,5730,20231024,24.61,9670,-26.16,20240119,6040,18.21,20240104,17400,-58.97,20230615,5730,24.61,20231024,3.60,N,006880,500,59 억,,195056,N,N,7,N,00,N
|
||
|
|
20240221,120213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7150,-10,5,-0.14,184997880,25959,31.02,7180,7210,7080,9300,5020,7160,7126.52,1.65,0,4084,7453,7306,7213,7066,6973,7260,7020,59,2140,500,4580,10,1,11828858,846,56.30,0.85,12,0.22,127.00,8399.00,17400,20230615,-58.91,5730,20231024,24.78,9670,-26.06,20240119,6040,18.38,20240104,17400,-58.91,20230615,5730,24.78,20231024,3.60,N,006880,500,59 억,,195056,N,N,7,N,00,N
|
||
|
|
20240221,110214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7130,-30,5,-0.42,143042400,20075,23.99,7180,7210,7080,9300,5020,7160,7125.37,1.65,0,3786,7453,7306,7213,7066,6973,7260,7020,59,2140,500,4580,10,1,11828858,843,56.14,0.85,12,0.17,127.00,8399.00,17400,20230615,-59.02,5730,20231024,24.43,9670,-26.27,20240119,6040,18.05,20240104,17400,-59.02,20230615,5730,24.43,20231024,3.60,N,006880,500,59 억,,195056,N,N,7,N,00,N
|
||
|
|
20240221,100212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7130,-30,5,-0.42,102125140,14333,17.13,7180,7210,7080,9300,5020,7160,7125.13,1.65,0,369,7453,7306,7213,7066,6973,7260,7020,59,2140,500,4580,10,1,11828858,843,56.14,0.85,12,0.12,127.00,8399.00,17400,20230615,-59.02,5730,20231024,24.43,9670,-26.27,20240119,6040,18.05,20240104,17400,-59.02,20230615,5730,24.43,20231024,3.60,N,006880,500,59 억,,195056,N,N,7,N,00,N
|
||
|
|
20240221,090212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7200,40,2,0.56,12828940,1795,2.15,7180,7200,7140,9300,5020,7160,7146.90,1.65,0,-1134,7453,7306,7213,7066,6973,7260,7020,59,2140,500,4580,10,1,11828858,852,56.69,0.86,12,0.02,127.00,8399.00,17400,20230615,-58.62,5730,20231024,25.65,9670,-25.54,20240119,6040,19.21,20240104,17400,-58.62,20230615,5730,25.65,20231024,3.60,N,006880,500,59 억,,195056,N,N,7,N,00,N
|
||
|
|
20240220,160210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7160,-170,5,-2.32,597323540,83083,99.85,7340,7360,7120,9520,5140,7330,7189.51,1.82,0,-15811,7443,7386,7273,7216,7103,7415,7245,59,2190,500,4690,10,1,11828858,847,56.38,0.85,12,0.70,127.00,8399.00,17400,20230615,-58.85,5730,20231024,24.96,9670,-25.96,20240119,6040,18.54,20240104,17400,-58.85,20230615,5730,24.96,20231024,3.70,N,006880,500,59 억,,214998,N,N,7,N,00,N
|
||
|
|
20240220,150212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7170,-160,5,-2.18,553495450,76960,92.49,7340,7360,7120,9520,5140,7330,7191.99,1.82,0,-18023,7443,7386,7273,7216,7103,7415,7245,59,2190,500,4690,10,1,11828858,848,56.46,0.85,12,0.65,127.00,8399.00,17400,20230615,-58.79,5730,20231024,25.13,9670,-25.85,20240119,6040,18.71,20240104,17400,-58.79,20230615,5730,25.13,20231024,3.70,N,006880,500,59 억,,214998,N,N,20,N,00,N
|
||
|
|
20240220,140211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7160,-170,5,-2.32,499882370,69464,83.48,7340,7360,7120,9520,5140,7330,7196.28,1.82,0,-17973,7443,7386,7273,7216,7103,7415,7245,59,2190,500,4690,10,1,11828858,847,56.38,0.85,12,0.59,127.00,8399.00,17400,20230615,-58.85,5730,20231024,24.96,9670,-25.96,20240119,6040,18.54,20240104,17400,-58.85,20230615,5730,24.96,20231024,3.70,N,006880,500,59 억,,214998,N,N,20,N,00,N
|
||
|
|
20240220,130212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7140,-190,5,-2.59,461126320,64043,76.97,7340,7360,7120,9520,5140,7330,7200.26,1.82,0,-15517,7443,7386,7273,7216,7103,7415,7245,59,2190,500,4690,10,1,11828858,845,56.22,0.85,12,0.54,127.00,8399.00,17400,20230615,-58.97,5730,20231024,24.61,9670,-26.16,20240119,6040,18.21,20240104,17400,-58.97,20230615,5730,24.61,20231024,3.70,N,006880,500,59 억,,214998,N,N,20,N,00,N
|
||
|
|
20240220,120211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7170,-160,5,-2.18,411315110,57057,68.57,7340,7360,7120,9520,5140,7330,7208.85,1.82,0,-11647,7443,7386,7273,7216,7103,7415,7245,59,2190,500,4690,10,1,11828858,848,56.46,0.85,12,0.48,127.00,8399.00,17400,20230615,-58.79,5730,20231024,25.13,9670,-25.85,20240119,6040,18.71,20240104,17400,-58.79,20230615,5730,25.13,20231024,3.70,N,006880,500,59 억,,214998,N,N,20,N,00,N
|
||
|
|
20240220,110210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7170,-160,5,-2.18,317161530,43877,52.73,7340,7360,7150,9520,5140,7330,7228.42,1.82,0,-9235,7443,7386,7273,7216,7103,7415,7245,59,2190,500,4690,10,1,11828858,848,56.46,0.85,12,0.37,127.00,8399.00,17400,20230615,-58.79,5730,20231024,25.13,9670,-25.85,20240119,6040,18.71,20240104,17400,-58.79,20230615,5730,25.13,20231024,3.70,N,006880,500,59 억,,214998,N,N,20,N,00,N
|
||
|
|
20240220,100207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7230,-100,5,-1.36,196141640,27025,32.48,7340,7360,7190,9520,5140,7330,7257.79,1.82,0,-6275,7443,7386,7273,7216,7103,7415,7245,59,2190,500,4690,10,1,11828858,855,56.93,0.86,12,0.23,127.00,8399.00,17400,20230615,-58.45,5730,20231024,26.18,9670,-25.23,20240119,6040,19.70,20240104,17400,-58.45,20230615,5730,26.18,20231024,3.70,N,006880,500,59 억,,214998,N,N,20,N,00,N
|
||
|
|
20240220,090212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7350,20,2,0.27,38944350,5318,6.39,7340,7350,7280,9520,5140,7330,7323.12,1.82,0,-2763,7443,7386,7273,7216,7103,7415,7245,59,2190,500,4690,10,1,11828858,869,57.87,0.88,12,0.04,127.00,8399.00,17400,20230615,-57.76,5730,20231024,28.27,9670,-23.99,20240119,6040,21.69,20240104,17400,-57.76,20230615,5730,28.27,20231024,3.70,N,006880,500,59 억,,214998,N,N,20,N,00,N
|
||
|
|
20240219,160211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7330,120,2,1.66,598138600,82596,91.82,7160,7330,7160,9370,5050,7210,7241.02,1.61,0,24497,7363,7286,7163,7086,6963,7310,7110,59,2160,500,4610,10,1,11828858,867,57.72,0.87,12,0.70,127.00,8399.00,17400,20230615,-57.87,5730,20231024,27.92,9670,-24.20,20240119,6040,21.36,20240104,17400,-57.87,20230615,5730,27.92,20231024,3.76,N,006880,500,59 억,,190698,N,N,20,N,00,N
|
||
|
|
20240219,150212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7290,80,2,1.11,511208780,70712,78.61,7160,7300,7160,9370,5050,7210,7229.47,1.61,0,20619,7363,7286,7163,7086,6963,7310,7110,59,2160,500,4610,10,1,11828858,862,57.40,0.87,12,0.60,127.00,8399.00,17400,20230615,-58.10,5730,20231024,27.23,9670,-24.61,20240119,6040,20.70,20240104,17400,-58.10,20230615,5730,27.23,20231024,3.76,N,006880,500,59 억,,190698,N,N,8,N,00,N
|
||
|
|
20240219,140212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7230,20,2,0.28,350932050,48675,54.11,7160,7260,7160,9370,5050,7210,7209.70,1.61,0,12604,7363,7286,7163,7086,6963,7310,7110,59,2160,500,4610,10,1,11828858,855,56.93,0.86,12,0.41,127.00,8399.00,17400,20230615,-58.45,5730,20231024,26.18,9670,-25.23,20240119,6040,19.70,20240104,17400,-58.45,20230615,5730,26.18,20231024,3.76,N,006880,500,59 억,,190698,N,N,8,N,00,N
|
||
|
|
20240219,130213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7220,10,2,0.14,265357540,36839,40.95,7160,7260,7160,9370,5050,7210,7203.16,1.61,0,9477,7363,7286,7163,7086,6963,7310,7110,59,2160,500,4610,10,1,11828858,854,56.85,0.86,12,0.31,127.00,8399.00,17400,20230615,-58.51,5730,20231024,26.00,9670,-25.34,20240119,6040,19.54,20240104,17400,-58.51,20230615,5730,26.00,20231024,3.76,N,006880,500,59 억,,190698,N,N,8,N,00,N
|
||
|
|
20240219,120211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7220,10,2,0.14,213431820,29651,32.96,7160,7260,7160,9370,5050,7210,7198.10,1.61,0,8463,7363,7286,7163,7086,6963,7310,7110,59,2160,500,4610,10,1,11828858,854,56.85,0.86,12,0.25,127.00,8399.00,17400,20230615,-58.51,5730,20231024,26.00,9670,-25.34,20240119,6040,19.54,20240104,17400,-58.51,20230615,5730,26.00,20231024,3.76,N,006880,500,59 억,,190698,N,N,8,N,00,N
|
||
|
|
20240219,110211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7170,-40,5,-0.55,144865880,20140,22.39,7160,7260,7160,9370,5050,7210,7192.88,1.61,0,4505,7363,7286,7163,7086,6963,7310,7110,59,2160,500,4610,10,1,11828858,848,56.46,0.85,12,0.17,127.00,8399.00,17400,20230615,-58.79,5730,20231024,25.13,9670,-25.85,20240119,6040,18.71,20240104,17400,-58.79,20230615,5730,25.13,20231024,3.76,N,006880,500,59 억,,190698,N,N,8,N,00,N
|
||
|
|
20240219,100210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7220,10,2,0.14,106898570,14857,16.52,7160,7260,7160,9370,5050,7210,7195.10,1.61,0,3894,7363,7286,7163,7086,6963,7310,7110,59,2160,500,4610,10,1,11828858,854,56.85,0.86,12,0.13,127.00,8399.00,17400,20230615,-58.51,5730,20231024,26.00,9670,-25.34,20240119,6040,19.54,20240104,17400,-58.51,20230615,5730,26.00,20231024,3.76,N,006880,500,59 억,,190698,N,N,8,N,00,N
|
||
|
|
20240219,090211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7170,-40,5,-0.55,18254400,2536,2.82,7160,7260,7160,9370,5050,7210,7197.77,1.61,0,946,7363,7286,7163,7086,6963,7310,7110,59,2160,500,4610,10,1,11828858,848,56.46,0.85,12,0.02,127.00,8399.00,17400,20230615,-58.79,5730,20231024,25.13,9670,-25.85,20240119,6040,18.71,20240104,17400,-58.79,20230615,5730,25.13,20231024,3.76,N,006880,500,59 억,,190698,N,N,8,N,00,N
|
||
|
|
20240216,160208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7210,80,2,1.12,642561960,89837,132.51,7210,7240,7040,9260,5000,7130,7152.31,1.49,0,10408,7330,7230,7150,7050,6970,7190,7010,59,2130,500,4560,10,1,11828858,853,56.77,0.86,12,0.76,127.00,8399.00,17400,20230615,-58.56,5730,20231024,25.83,9670,-25.44,20240119,6040,19.37,20240104,17400,-58.56,20230615,5730,25.83,20231024,3.78,N,006880,500,59 억,,176033,N,N,8,N,00,N
|
||
|
|
20240216,150211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7180,50,2,0.70,612855940,85700,126.41,7210,7240,7040,9260,5000,7130,7151.18,1.49,0,10101,7330,7230,7150,7050,6970,7190,7010,59,2130,500,4560,10,1,11828858,849,56.54,0.85,12,0.72,127.00,8399.00,17400,20230615,-58.74,5730,20231024,25.31,9670,-25.75,20240119,6040,18.87,20240104,17400,-58.74,20230615,5730,25.31,20231024,3.78,N,006880,500,59 억,,176033,N,N,7,N,00,N
|
||
|
|
20240216,140212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7190,60,2,0.84,519724580,72738,107.29,7210,7240,7040,9260,5000,7130,7145.16,1.49,0,9100,7330,7230,7150,7050,6970,7190,7010,59,2130,500,4560,10,1,11828858,850,56.61,0.86,12,0.61,127.00,8399.00,17400,20230615,-58.68,5730,20231024,25.48,9670,-25.65,20240119,6040,19.04,20240104,17400,-58.68,20230615,5730,25.48,20231024,3.78,N,006880,500,59 억,,176033,N,N,7,N,00,N
|
||
|
|
20240216,130210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7210,80,2,1.12,501499190,70207,103.55,7210,7240,7040,9260,5000,7130,7143.15,1.49,0,8007,7330,7230,7150,7050,6970,7190,7010,59,2130,500,4560,10,1,11828858,853,56.77,0.86,12,0.59,127.00,8399.00,17400,20230615,-58.56,5730,20231024,25.83,9670,-25.44,20240119,6040,19.37,20240104,17400,-58.56,20230615,5730,25.83,20231024,3.78,N,006880,500,59 억,,176033,N,N,7,N,00,N
|
||
|
|
20240216,120211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7230,100,2,1.40,441190950,61826,91.19,7210,7240,7040,9260,5000,7130,7136.01,1.49,0,11160,7330,7230,7150,7050,6970,7190,7010,59,2130,500,4560,10,1,11828858,855,56.93,0.86,12,0.52,127.00,8399.00,17400,20230615,-58.45,5730,20231024,26.18,9670,-25.23,20240119,6040,19.70,20240104,17400,-58.45,20230615,5730,26.18,20231024,3.78,N,006880,500,59 억,,176033,N,N,7,N,00,N
|
||
|
|
20240216,110212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7170,40,2,0.56,228573290,31975,47.16,7210,7210,7080,9260,5000,7130,7148.50,1.49,0,3644,7330,7230,7150,7050,6970,7190,7010,59,2130,500,4560,10,1,11828858,848,56.46,0.85,12,0.27,127.00,8399.00,17400,20230615,-58.79,5730,20231024,25.13,9670,-25.85,20240119,6040,18.71,20240104,17400,-58.79,20230615,5730,25.13,20231024,3.78,N,006880,500,59 억,,176033,N,N,7,N,00,N
|
||
|
|
20240216,100211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7190,60,2,0.84,158611160,22217,32.77,7210,7210,7080,9260,5000,7130,7139.18,1.49,0,-166,7330,7230,7150,7050,6970,7190,7010,59,2130,500,4560,10,1,11828858,850,56.61,0.86,12,0.19,127.00,8399.00,17400,20230615,-58.68,5730,20231024,25.48,9670,-25.65,20240119,6040,19.04,20240104,17400,-58.68,20230615,5730,25.48,20231024,3.78,N,006880,500,59 억,,176033,N,N,7,N,00,N
|
||
|
|
20240216,090210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7120,-10,5,-0.14,30817610,4315,6.36,7210,7210,7120,9260,5000,7130,7141.97,1.49,0,-3659,7330,7230,7150,7050,6970,7190,7010,59,2130,500,4560,10,1,11828858,842,56.06,0.85,12,0.04,127.00,8399.00,17400,20230615,-59.08,5730,20231024,24.26,9670,-26.37,20240119,6040,17.88,20240104,17400,-59.08,20230615,5730,24.26,20231024,3.78,N,006880,500,59 억,,176033,N,N,7,N,00,N
|
||
|
|
20240215,160209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7130,-120,5,-1.66,482749640,67360,60.49,7240,7250,7070,9420,5080,7250,7166.95,1.50,0,-3349,7523,7386,7243,7106,6963,7455,7175,59,2170,500,4640,10,1,11828858,843,56.14,0.85,12,0.57,127.00,8399.00,17400,20230615,-59.02,5730,20231024,24.43,9670,-26.27,20240119,6040,18.05,20240104,17400,-59.02,20230615,5730,24.43,20231024,3.63,N,006880,500,59 억,,177502,N,N,7,N,00,N
|
||
|
|
20240215,150210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7120,-130,5,-1.79,418598300,58365,52.41,7240,7250,7070,9420,5080,7250,7172.08,1.50,0,-4231,7523,7386,7243,7106,6963,7455,7175,59,2170,500,4640,10,1,11828858,842,56.06,0.85,12,0.49,127.00,8399.00,17400,20230615,-59.08,5730,20231024,24.26,9670,-26.37,20240119,6040,17.88,20240104,17400,-59.08,20230615,5730,24.26,20231024,3.63,N,006880,500,59 억,,177502,N,N,0,N,00,N
|
||
|
|
20240215,140209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7210,-40,5,-0.55,319726810,44528,39.98,7240,7250,7120,9420,5080,7250,7180.35,1.50,0,-3742,7523,7386,7243,7106,6963,7455,7175,59,2170,500,4640,10,1,11828858,853,56.77,0.86,12,0.38,127.00,8399.00,17400,20230615,-58.56,5730,20231024,25.83,9670,-25.44,20240119,6040,19.37,20240104,17400,-58.56,20230615,5730,25.83,20231024,3.63,N,006880,500,59 억,,177502,N,N,0,N,00,N
|
||
|
|
20240215,130209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7200,-50,5,-0.69,272246650,37940,34.07,7240,7250,7120,9420,5080,7250,7175.72,1.50,0,-2100,7523,7386,7243,7106,6963,7455,7175,59,2170,500,4640,10,1,11828858,852,56.69,0.86,12,0.32,127.00,8399.00,17400,20230615,-58.62,5730,20231024,25.65,9670,-25.54,20240119,6040,19.21,20240104,17400,-58.62,20230615,5730,25.65,20231024,3.63,N,006880,500,59 억,,177502,N,N,0,N,00,N
|
||
|
|
20240215,120210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7240,-10,5,-0.14,235453040,32835,29.48,7240,7250,7120,9420,5080,7250,7170.79,1.50,0,-618,7523,7386,7243,7106,6963,7455,7175,59,2170,500,4640,10,1,11828858,856,57.01,0.86,12,0.28,127.00,8399.00,17400,20230615,-58.39,5730,20231024,26.35,9670,-25.13,20240119,6040,19.87,20240104,17400,-58.39,20230615,5730,26.35,20231024,3.63,N,006880,500,59 억,,177502,N,N,0,N,00,N
|
||
|
|
20240215,110208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7190,-60,5,-0.83,194739890,27181,24.41,7240,7250,7120,9420,5080,7250,7164.56,1.50,0,247,7523,7386,7243,7106,6963,7455,7175,59,2170,500,4640,10,1,11828858,850,56.61,0.86,12,0.23,127.00,8399.00,17400,20230615,-58.68,5730,20231024,25.48,9670,-25.65,20240119,6040,19.04,20240104,17400,-58.68,20230615,5730,25.48,20231024,3.63,N,006880,500,59 억,,177502,N,N,0,N,00,N
|
||
|
|
20240215,100209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7140,-110,5,-1.52,127360310,17766,15.95,7240,7250,7130,9420,5080,7250,7168.77,1.50,0,833,7523,7386,7243,7106,6963,7455,7175,59,2170,500,4640,10,1,11828858,845,56.22,0.85,12,0.15,127.00,8399.00,17400,20230615,-58.97,5730,20231024,24.61,9670,-26.16,20240119,6040,18.21,20240104,17400,-58.97,20230615,5730,24.61,20231024,3.63,N,006880,500,59 억,,177502,N,N,0,N,00,N
|
||
|
|
20240215,090207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7230,-20,5,-0.28,20208790,2803,2.52,7240,7250,7170,9420,5080,7250,7209.70,1.50,0,-863,7523,7386,7243,7106,6963,7455,7175,59,2170,500,4640,10,1,11828858,855,56.93,0.86,12,0.02,127.00,8399.00,17400,20230615,-58.45,5730,20231024,26.18,9670,-25.23,20240119,6040,19.70,20240104,17400,-58.45,20230615,5730,26.18,20231024,3.63,N,006880,500,59 억,,177502,N,N,0,N,00,N
|
||
|
|
20240214,160208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7250,80,2,1.12,801275210,110851,61.69,7240,7380,7100,9320,5020,7170,7228.28,1.49,0,-191,7576,7372,7216,7012,6856,7295,6935,59,2150,500,4580,10,1,11828858,858,57.09,0.86,12,0.94,127.00,8399.00,17400,20230615,-58.33,5730,20231024,26.53,9670,-25.03,20240119,6040,20.03,20240104,17400,-58.33,20230615,5730,26.53,20231024,3.72,N,006880,500,59 억,,176113,N,N,0,N,00,N
|
||
|
|
20240214,150208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7190,20,2,0.28,735705740,101778,56.64,7240,7380,7100,9320,5020,7170,7228.53,1.49,0,642,7576,7372,7216,7012,6856,7295,6935,59,2150,500,4580,10,1,11828858,850,56.61,0.86,12,0.86,127.00,8399.00,17400,20230615,-58.68,5730,20231024,25.48,9670,-25.65,20240119,6040,19.04,20240104,17400,-58.68,20230615,5730,25.48,20231024,3.72,N,006880,500,59 억,,176113,N,N,0,N,00,N
|
||
|
|
20240214,140208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7220,50,2,0.70,696590740,96357,53.62,7240,7380,7100,9320,5020,7170,7229.27,1.49,0,1431,7576,7372,7216,7012,6856,7295,6935,59,2150,500,4580,10,1,11828858,854,56.85,0.86,12,0.81,127.00,8399.00,17400,20230615,-58.51,5730,20231024,26.00,9670,-25.34,20240119,6040,19.54,20240104,17400,-58.51,20230615,5730,26.00,20231024,3.72,N,006880,500,59 억,,176113,N,N,0,N,00,N
|
||
|
|
20240214,130212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7200,30,2,0.42,668496540,92456,51.45,7240,7380,7100,9320,5020,7170,7230.43,1.49,0,2053,7576,7372,7216,7012,6856,7295,6935,59,2150,500,4580,10,1,11828858,852,56.69,0.86,12,0.78,127.00,8399.00,17400,20230615,-58.62,5730,20231024,25.65,9670,-25.54,20240119,6040,19.21,20240104,17400,-58.62,20230615,5730,25.65,20231024,3.72,N,006880,500,59 억,,176113,N,N,0,N,00,N
|
||
|
|
20240214,120208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7210,40,2,0.56,626974660,86689,48.24,7240,7380,7100,9320,5020,7170,7232.46,1.49,0,1988,7576,7372,7216,7012,6856,7295,6935,59,2150,500,4580,10,1,11828858,853,56.77,0.86,12,0.73,127.00,8399.00,17400,20230615,-58.56,5730,20231024,25.83,9670,-25.44,20240119,6040,19.37,20240104,17400,-58.56,20230615,5730,25.83,20231024,3.72,N,006880,500,59 억,,176113,N,N,0,N,00,N
|
||
|
|
20240214,110209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7250,80,2,1.12,587511670,81208,45.19,7240,7380,7100,9320,5020,7170,7234.65,1.49,0,3000,7576,7372,7216,7012,6856,7295,6935,59,2150,500,4580,10,1,11828858,858,57.09,0.86,12,0.69,127.00,8399.00,17400,20230615,-58.33,5730,20231024,26.53,9670,-25.03,20240119,6040,20.03,20240104,17400,-58.33,20230615,5730,26.53,20231024,3.72,N,006880,500,59 억,,176113,N,N,0,N,00,N
|
||
|
|
20240214,090206,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7300,130,2,1.81,90884100,12462,6.94,7240,7330,7230,9320,5020,7170,7292.90,1.49,0,-1226,7576,7372,7216,7012,6856,7295,6935,59,2150,500,4580,10,1,11828858,864,57.48,0.87,12,0.11,127.00,8399.00,17400,20230615,-58.05,5730,20231024,27.40,9670,-24.51,20240119,6040,20.86,20240104,17400,-58.05,20230615,5730,27.40,20231024,3.72,N,006880,500,59 억,,176113,N,N,0,N,00,N
|
||
|
|
20240213,160207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7170,170,2,2.43,1248688480,173404,209.67,7420,7420,7060,9100,4900,7000,7201.12,1.41,0,8353,7180,7090,6960,6870,6740,7135,6915,59,2100,500,4480,10,1,11828858,848,56.46,0.85,12,1.47,127.00,8399.00,17400,20230615,-58.79,5730,20231024,25.13,9670,-25.85,20240119,6040,18.71,20240104,17400,-58.79,20230615,5730,25.13,20231024,3.65,N,006880,500,59 억,,166532,N,N,0,N,00,N
|
||
|
|
20240213,150202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7140,140,2,2.00,1184519610,164453,198.85,7420,7420,7060,9100,4900,7000,7202.79,1.41,0,4702,7180,7090,6960,6870,6740,7135,6915,59,2100,500,4480,10,1,11828858,845,56.22,0.85,12,1.39,127.00,8399.00,17400,20230615,-58.97,5730,20231024,24.61,9670,-26.16,20240119,6040,18.21,20240104,17400,-58.97,20230615,5730,24.61,20231024,3.65,N,006880,500,59 억,,166532,N,N,0,N,00,N
|
||
|
|
20240213,140208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7160,160,2,2.29,908966600,126011,152.37,7420,7420,7080,9100,4900,7000,7213.39,1.41,0,0,7180,7090,6960,6870,6740,7135,6915,59,2100,500,4480,10,1,11828858,847,56.38,0.85,12,1.07,127.00,8399.00,17400,20230615,-58.85,5730,20231024,24.96,9670,-25.96,20240119,6040,18.54,20240104,17400,-58.85,20230615,5730,24.96,20231024,3.65,N,006880,500,59 억,,166532,N,N,0,N,00,N
|
||
|
|
20240213,130207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7200,200,2,2.86,847137050,117386,141.94,7420,7420,7080,9100,4900,7000,7216.68,1.41,0,-635,7180,7090,6960,6870,6740,7135,6915,59,2100,500,4480,10,1,11828858,852,56.69,0.86,12,0.99,127.00,8399.00,17400,20230615,-58.62,5730,20231024,25.65,9670,-25.54,20240119,6040,19.21,20240104,17400,-58.62,20230615,5730,25.65,20231024,3.65,N,006880,500,59 억,,166532,N,N,0,N,00,N
|
||
|
|
20240213,120207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7260,260,2,3.71,780171620,108069,130.67,7420,7420,7080,9100,4900,7000,7219.20,1.41,0,1358,7180,7090,6960,6870,6740,7135,6915,59,2100,500,4480,10,1,11828858,859,57.17,0.86,12,0.91,127.00,8399.00,17400,20230615,-58.28,5730,20231024,26.70,9670,-24.92,20240119,6040,20.20,20240104,17400,-58.28,20230615,5730,26.70,20231024,3.65,N,006880,500,59 억,,166532,N,N,0,N,00,N
|
||
|
|
20240213,110207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7200,200,2,2.86,664815540,92113,111.38,7420,7420,7080,9100,4900,7000,7217.39,1.41,0,2015,7180,7090,6960,6870,6740,7135,6915,59,2100,500,4480,10,1,11828858,852,56.69,0.86,12,0.78,127.00,8399.00,17400,20230615,-58.62,5730,20231024,25.65,9670,-25.54,20240119,6040,19.21,20240104,17400,-58.62,20230615,5730,25.65,20231024,3.65,N,006880,500,59 억,,166532,N,N,0,N,00,N
|
||
|
|
20240213,100157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7200,200,2,2.86,508013620,70353,85.07,7420,7420,7080,9100,4900,7000,7220.92,1.41,0,-2400,7180,7090,6960,6870,6740,7135,6915,59,2100,500,4480,10,1,11828858,852,56.69,0.86,12,0.59,127.00,8399.00,17400,20230615,-58.62,5730,20231024,25.65,9670,-25.54,20240119,6040,19.21,20240104,17400,-58.62,20230615,5730,25.65,20231024,3.65,N,006880,500,59 억,,166532,N,N,0,N,00,N
|