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
|
|
20240123,120251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1010,0,3,0.00,613794939,605136,36.36,1000,1025,1000,1313,707,1010,1014.31,1.55,0,134244,1038,1023,1010,995,982,1017,989,455,303,500,620,1,1,90923407,918,-10.74,1.80,12,0.67,-94.00,561.00,5200,20230728,-80.58,997,20240122,1.30,1237,-18.35,20240102,997,1.30,20240122,5200,-80.58,20230728,997,1.30,20240122,0.02,N,010600,500,454 억,,1406123,N,N,354,N,00,N
|
|
20240123,110250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1012,2,2,0.20,511665108,504427,30.31,1000,1025,1000,1313,707,1010,1014.35,1.55,0,97392,1038,1023,1010,995,982,1017,989,455,303,500,620,1,1,90923407,920,-10.77,1.80,12,0.55,-94.00,561.00,5200,20230728,-80.54,997,20240122,1.50,1237,-18.19,20240102,997,1.50,20240122,5200,-80.54,20230728,997,1.50,20240122,0.02,N,010600,500,454 억,,1406123,N,N,354,N,00,N
|
|
20240123,100250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1018,8,2,0.79,372652197,367722,22.09,1000,1025,1000,1313,707,1010,1013.41,1.55,0,97553,1038,1023,1010,995,982,1017,989,455,303,500,620,1,1,90923407,926,-10.83,1.81,12,0.40,-94.00,561.00,5200,20230728,-80.42,997,20240122,2.11,1237,-17.70,20240102,997,2.11,20240122,5200,-80.42,20230728,997,2.11,20240122,0.02,N,010600,500,454 억,,1406123,N,N,354,N,00,N
|
|
20240123,090251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1005,-5,5,-0.50,27937761,27768,1.67,1000,1015,1000,1313,707,1010,1006.11,1.55,0,14037,1038,1023,1010,995,982,1017,989,455,303,500,620,1,1,90923407,914,-10.69,1.79,12,0.03,-94.00,561.00,5200,20230728,-80.67,997,20240122,0.80,1237,-18.76,20240102,997,0.80,20240122,5200,-80.67,20230728,997,0.80,20240122,0.02,N,010600,500,454 억,,1406123,N,N,354,N,00,N
|
|
20240119,160249,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1017,-11,5,-1.07,1352560267,1308799,107.66,1029,1057,1012,1336,720,1028,1033.44,1.70,0,-211407,1073,1050,1035,1012,997,1043,1005,455,308,500,630,1,1,90923407,925,-10.82,1.81,12,1.44,-94.00,561.00,5200,20230728,-80.44,1012,20240119,0.49,1237,-17.78,20240102,1012,0.49,20240119,5200,-80.44,20230728,1012,0.49,20240119,0.04,N,010600,500,454 억,,1542752,N,N,3,N,00,N
|
|
20240119,150249,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1017,-11,5,-1.07,1299872796,1256984,103.40,1029,1057,1012,1336,720,1028,1034.12,1.70,0,-212235,1073,1050,1035,1012,997,1043,1005,455,308,500,630,1,1,90923407,925,-10.82,1.81,12,1.38,-94.00,561.00,5200,20230728,-80.44,1012,20240119,0.49,1237,-17.78,20240102,1012,0.49,20240119,5200,-80.44,20230728,1012,0.49,20240119,0.04,N,010600,500,454 억,,1542752,N,N,6,N,00,N
|
|
20240119,140248,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1022,-6,5,-0.58,1097529225,1058044,87.04,1029,1057,1018,1336,720,1028,1037.32,1.70,0,-177108,1073,1050,1035,1012,997,1043,1005,455,308,500,630,1,1,90923407,929,-10.87,1.82,12,1.16,-94.00,561.00,5200,20230728,-80.35,1018,20240119,0.39,1237,-17.38,20240102,1018,0.39,20240119,5200,-80.35,20230728,1018,0.39,20240119,0.04,N,010600,500,454 억,,1542752,N,N,6,N,00,N
|
|
20240119,130250,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1023,-5,5,-0.49,957757090,921116,75.77,1029,1057,1020,1336,720,1028,1039.78,1.70,0,-140436,1073,1050,1035,1012,997,1043,1005,455,308,500,630,1,1,90923407,930,-10.88,1.82,12,1.01,-94.00,561.00,5200,20230728,-80.33,1020,20240119,0.29,1237,-17.30,20240102,1020,0.29,20240119,5200,-80.33,20230728,1020,0.29,20240119,0.04,N,010600,500,454 억,,1542752,N,N,6,N,00,N
|
|
20240119,120250,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1022,-6,5,-0.58,876569237,841671,69.24,1029,1057,1020,1336,720,1028,1041.46,1.70,0,-103869,1073,1050,1035,1012,997,1043,1005,455,308,500,630,1,1,90923407,929,-10.87,1.82,12,0.93,-94.00,561.00,5200,20230728,-80.35,1020,20240119,0.20,1237,-17.38,20240102,1020,0.20,20240119,5200,-80.35,20230728,1020,0.20,20240119,0.04,N,010600,500,454 억,,1542752,N,N,6,N,00,N
|
|
20240119,110249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1040,12,2,1.17,717826119,687362,56.54,1029,1057,1029,1336,720,1028,1044.32,1.70,0,-33687,1073,1050,1035,1012,997,1043,1005,455,308,500,630,1,1,90923407,946,-11.06,1.85,12,0.76,-94.00,561.00,5200,20230728,-80.00,1020,20240118,1.96,1237,-15.93,20240102,1020,1.96,20240118,5200,-80.00,20230728,1020,1.96,20240118,0.04,N,010600,500,454 억,,1542752,N,N,6,N,00,N
|
|
20240119,100253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1047,19,2,1.85,289093176,277239,22.81,1029,1051,1029,1336,720,1028,1042.76,1.70,0,147643,1073,1050,1035,1012,997,1043,1005,455,308,500,630,1,1,90923407,952,-11.14,1.87,12,0.30,-94.00,561.00,5200,20230728,-79.87,1020,20240118,2.65,1237,-15.36,20240102,1020,2.65,20240118,5200,-79.87,20230728,1020,2.65,20240118,0.04,N,010600,500,454 억,,1542752,N,N,6,N,00,N
|
|
20240119,090249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1035,7,2,0.68,52087021,50471,4.15,1029,1039,1029,1336,720,1028,1032.02,1.70,0,35173,1073,1050,1035,1012,997,1043,1005,455,308,500,630,1,1,90923407,941,-11.01,1.84,12,0.06,-94.00,561.00,5200,20230728,-80.10,1020,20240118,1.47,1237,-16.33,20240102,1020,1.47,20240118,5200,-80.10,20230728,1020,1.47,20240118,0.04,N,010600,500,454 억,,1542752,N,N,6,N,00,N
|
|
20240118,160248,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1028,-11,5,-1.06,1244137066,1198989,104.98,1038,1058,1020,1350,728,1039,1037.66,1.69,0,2940,1094,1066,1050,1022,1006,1058,1014,455,311,500,640,1,1,90923407,935,-10.94,1.83,12,1.32,-94.00,561.00,5200,20230728,-80.23,1020,20240118,0.78,1237,-16.90,20240102,1020,0.78,20240118,5200,-80.23,20230728,1020,0.78,20240118,0.03,N,010600,500,454 억,,1540006,N,N,6,N,00,N
|
|
20240118,150248,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1027,-12,5,-1.15,1170382981,1127245,98.70,1038,1058,1020,1350,728,1039,1038.27,1.69,0,-28579,1094,1066,1050,1022,1006,1058,1014,455,311,500,640,1,1,90923407,934,-10.93,1.83,12,1.24,-94.00,561.00,5200,20230728,-80.25,1020,20240118,0.69,1237,-16.98,20240102,1020,0.69,20240118,5200,-80.25,20230728,1020,0.69,20240118,0.03,N,010600,500,454 억,,1540006,N,N,179,N,00,N
|
|
20240118,140249,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1028,-11,5,-1.06,1047709536,1007692,88.23,1038,1058,1020,1350,728,1039,1039.71,1.69,0,-84380,1094,1066,1050,1022,1006,1058,1014,455,311,500,640,1,1,90923407,935,-10.94,1.83,12,1.11,-94.00,561.00,5200,20230728,-80.23,1020,20240118,0.78,1237,-16.90,20240102,1020,0.78,20240118,5200,-80.23,20230728,1020,0.78,20240118,0.03,N,010600,500,454 억,,1540006,N,N,179,N,00,N
|
|
20240118,130249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1037,-2,5,-0.19,684678281,654602,57.32,1038,1058,1030,1350,728,1039,1045.95,1.69,0,-30439,1094,1066,1050,1022,1006,1058,1014,455,311,500,640,1,1,90923407,943,-11.03,1.85,12,0.72,-94.00,561.00,5200,20230728,-80.06,1023,20230227,1.37,1237,-16.17,20240102,1030,0.68,20240118,5200,-80.06,20230728,1023,1.37,20230227,0.03,N,010600,500,454 억,,1540006,N,N,179,N,00,N
|
|
20240118,120250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1040,1,2,0.10,556972229,532371,46.62,1038,1058,1030,1350,728,1039,1046.21,1.69,0,3330,1094,1066,1050,1022,1006,1058,1014,455,311,500,640,1,1,90923407,946,-11.06,1.85,12,0.59,-94.00,561.00,5200,20230728,-80.00,1023,20230227,1.66,1237,-15.93,20240102,1030,0.97,20240118,5200,-80.00,20230728,1023,1.66,20230227,0.03,N,010600,500,454 억,,1540006,N,N,179,N,00,N
|
|
20240118,110250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1050,11,2,1.06,456304962,436058,38.18,1038,1058,1030,1350,728,1039,1046.43,1.69,0,43134,1094,1066,1050,1022,1006,1058,1014,455,311,500,640,1,1,90923407,955,-11.17,1.87,12,0.48,-94.00,561.00,5200,20230728,-79.81,1023,20230227,2.64,1237,-15.12,20240102,1030,1.94,20240118,5200,-79.81,20230728,1023,2.64,20230227,0.03,N,010600,500,454 억,,1540006,N,N,179,N,00,N
|
|
20240118,100248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1049,10,2,0.96,341651965,327076,28.64,1038,1055,1030,1350,728,1039,1044.56,1.69,0,38903,1094,1066,1050,1022,1006,1058,1014,455,311,500,640,1,1,90923407,954,-11.16,1.87,12,0.36,-94.00,561.00,5200,20230728,-79.83,1023,20230227,2.54,1237,-15.20,20240102,1030,1.84,20240118,5200,-79.83,20230728,1023,2.54,20230227,0.03,N,010600,500,454 억,,1540006,N,N,179,N,00,N
|
|
20240118,090248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1045,6,2,0.58,21195874,20351,1.78,1038,1045,1037,1350,728,1039,1041.52,1.69,0,8737,1094,1066,1050,1022,1006,1058,1014,455,311,500,640,1,1,90923407,950,-11.12,1.86,12,0.02,-94.00,561.00,5200,20230728,-79.90,1023,20230227,2.15,1237,-15.52,20240102,1034,1.06,20240117,5200,-79.90,20230728,1023,2.15,20230227,0.03,N,010600,500,454 억,,1540006,N,N,179,N,00,N
|
|
20240117,160247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1039,-39,5,-3.62,1183316839,1133576,123.62,1074,1078,1034,1401,755,1078,1043.90,1.42,0,253246,1112,1094,1084,1066,1056,1090,1062,455,323,500,660,1,1,90923407,945,-11.05,1.85,12,1.25,-94.00,561.00,5200,20230728,-80.02,1023,20230227,1.56,1237,-16.01,20240102,1034,0.48,20240117,5200,-80.02,20230728,1023,1.56,20230227,0.04,N,010600,500,454 억,,1287754,N,N,179,N,00,N
|
|
20240117,150249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1038,-40,5,-3.71,1121550846,1074151,117.14,1074,1078,1034,1401,755,1078,1044.13,1.42,0,252144,1112,1094,1084,1066,1056,1090,1062,455,323,500,660,1,1,90923407,944,-11.04,1.85,12,1.18,-94.00,561.00,5200,20230728,-80.04,1023,20230227,1.47,1237,-16.09,20240102,1034,0.39,20240117,5200,-80.04,20230728,1023,1.47,20230227,0.04,N,010600,500,454 억,,1287754,N,N,0,N,00,N
|
|
20240117,140247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1040,-38,5,-3.53,1007549642,964238,105.15,1074,1078,1035,1401,755,1078,1044.92,1.42,0,243975,1112,1094,1084,1066,1056,1090,1062,455,323,500,660,1,1,90923407,946,-11.06,1.85,12,1.06,-94.00,561.00,5200,20230728,-80.00,1023,20230227,1.66,1237,-15.93,20240102,1035,0.48,20240117,5200,-80.00,20230728,1023,1.66,20230227,0.04,N,010600,500,454 억,,1287754,N,N,0,N,00,N
|
|
20240117,130248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1040,-38,5,-3.53,874642959,836086,91.18,1074,1078,1038,1401,755,1078,1046.12,1.42,0,244892,1112,1094,1084,1066,1056,1090,1062,455,323,500,660,1,1,90923407,946,-11.06,1.85,12,0.92,-94.00,561.00,5200,20230728,-80.00,1023,20230227,1.66,1237,-15.93,20240102,1038,0.19,20240117,5200,-80.00,20230728,1023,1.66,20230227,0.04,N,010600,500,454 억,,1287754,N,N,0,N,00,N
|
|
20240117,120249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1043,-35,5,-3.25,762221591,727993,79.39,1074,1078,1038,1401,755,1078,1047.02,1.42,0,243102,1112,1094,1084,1066,1056,1090,1062,455,323,500,660,1,1,90923407,948,-11.10,1.86,12,0.80,-94.00,561.00,5200,20230728,-79.94,1023,20230227,1.96,1237,-15.68,20240102,1038,0.48,20240117,5200,-79.94,20230728,1023,1.96,20230227,0.04,N,010600,500,454 억,,1287754,N,N,0,N,00,N
|
|
20240117,110249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1045,-33,5,-3.06,588768679,561390,61.22,1074,1078,1039,1401,755,1078,1048.77,1.42,0,199130,1112,1094,1084,1066,1056,1090,1062,455,323,500,660,1,1,90923407,950,-11.12,1.86,12,0.62,-94.00,561.00,5200,20230728,-79.90,1023,20230227,2.15,1237,-15.52,20240102,1039,0.58,20240117,5200,-79.90,20230728,1023,2.15,20230227,0.04,N,010600,500,454 억,,1287754,N,N,0,N,00,N
|
|
20240117,100248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1048,-30,5,-2.78,413489141,393220,42.88,1074,1078,1040,1401,755,1078,1051.55,1.42,0,147266,1112,1094,1084,1066,1056,1090,1062,455,323,500,660,1,1,90923407,953,-11.15,1.87,12,0.43,-94.00,561.00,5200,20230728,-79.85,1023,20230227,2.44,1237,-15.28,20240102,1040,0.77,20240117,5200,-79.85,20230728,1023,2.44,20230227,0.04,N,010600,500,454 억,,1287754,N,N,0,N,00,N
|
|
20240117,090248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1078,0,3,0.00,13335516,12416,1.35,1074,1078,1072,1401,755,1078,1074.06,1.42,0,-311,1112,1094,1084,1066,1056,1090,1062,455,323,500,660,1,1,90923407,980,-11.47,1.92,12,0.01,-94.00,561.00,5200,20230728,-79.27,1023,20230227,5.38,1237,-12.85,20240102,1072,0.56,20240117,5200,-79.27,20230728,1023,5.38,20230227,0.04,N,010600,500,454 억,,1287754,N,N,0,N,00,N
|
|
20240116,160247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1078,-6,5,-0.55,984635088,907524,76.36,1085,1102,1074,1409,759,1084,1084.98,1.45,0,-29523,1122,1102,1091,1071,1060,1097,1066,455,325,500,670,1,1,90923407,980,-11.47,1.92,12,1.00,-94.00,561.00,5200,20230728,-79.27,1023,20230227,5.38,1237,-12.85,20240102,1074,0.37,20240116,5200,-79.27,20230728,1023,5.38,20230227,0.03,N,010600,500,454 억,,1318084,N,N,0,N,00,N
|
|
20240116,150248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1075,-9,5,-0.83,941886928,867781,73.02,1085,1102,1075,1409,759,1084,1085.40,1.45,0,-31262,1122,1102,1091,1071,1060,1097,1066,455,325,500,670,1,1,90923407,977,-11.44,1.92,12,0.95,-94.00,561.00,5200,20230728,-79.33,1023,20230227,5.08,1237,-13.10,20240102,1075,0.00,20240116,5200,-79.33,20230728,1023,5.08,20230227,0.03,N,010600,500,454 억,,1318084,N,N,0,N,00,N
|
|
20240116,140248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1076,-8,5,-0.74,834265394,767869,64.61,1085,1102,1076,1409,759,1084,1086.47,1.45,0,-5010,1122,1102,1091,1071,1060,1097,1066,455,325,500,670,1,1,90923407,978,-11.45,1.92,12,0.84,-94.00,561.00,5200,20230728,-79.31,1023,20230227,5.18,1237,-13.02,20240102,1076,0.00,20240116,5200,-79.31,20230728,1023,5.18,20230227,0.03,N,010600,500,454 억,,1318084,N,N,0,N,00,N
|
|
20240116,130248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1079,-5,5,-0.46,733244257,674147,56.73,1085,1102,1076,1409,759,1084,1087.66,1.45,0,19244,1122,1102,1091,1071,1060,1097,1066,455,325,500,670,1,1,90923407,981,-11.48,1.92,12,0.74,-94.00,561.00,5200,20230728,-79.25,1023,20230227,5.47,1237,-12.77,20240102,1076,0.28,20240116,5200,-79.25,20230728,1023,5.47,20230227,0.03,N,010600,500,454 억,,1318084,N,N,0,N,00,N
|
|
20240116,120247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1088,4,2,0.37,612706892,562662,47.35,1085,1102,1076,1409,759,1084,1088.94,1.45,0,56760,1122,1102,1091,1071,1060,1097,1066,455,325,500,670,1,1,90923407,989,-11.57,1.94,12,0.62,-94.00,561.00,5200,20230728,-79.08,1023,20230227,6.35,1237,-12.05,20240102,1076,1.12,20240116,5200,-79.08,20230728,1023,6.35,20230227,0.03,N,010600,500,454 억,,1318084,N,N,0,N,00,N
|
|
20240116,110247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1092,8,2,0.74,563601814,517430,43.54,1085,1102,1076,1409,759,1084,1089.23,1.45,0,55807,1122,1102,1091,1071,1060,1097,1066,455,325,500,670,1,1,90923407,993,-11.62,1.95,12,0.57,-94.00,561.00,5200,20230728,-79.00,1023,20230227,6.74,1237,-11.72,20240102,1076,1.49,20240116,5200,-79.00,20230728,1023,6.74,20230227,0.03,N,010600,500,454 억,,1318084,N,N,0,N,00,N
|
|
20240116,100247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1079,-5,5,-0.46,426900057,391307,32.93,1085,1102,1076,1409,759,1084,1090.96,1.45,0,9201,1122,1102,1091,1071,1060,1097,1066,455,325,500,670,1,1,90923407,981,-11.48,1.92,12,0.43,-94.00,561.00,5200,20230728,-79.25,1023,20230227,5.47,1237,-12.77,20240102,1076,0.28,20240116,5200,-79.25,20230728,1023,5.47,20230227,0.03,N,010600,500,454 억,,1318084,N,N,0,N,00,N
|
|
20240116,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1086,2,2,0.18,14785612,13619,1.15,1085,1090,1085,1409,759,1084,1085.66,1.45,0,2423,1122,1102,1091,1071,1060,1097,1066,455,325,500,670,1,1,90923407,987,-11.55,1.94,12,0.01,-94.00,561.00,5200,20230728,-79.12,1023,20230227,6.16,1237,-12.21,20240102,1080,0.56,20240115,5200,-79.12,20230728,1023,6.16,20230227,0.03,N,010600,500,454 억,,1318084,N,N,0,N,00,N
|
|
20240115,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1084,-27,5,-2.43,1274163913,1168069,99.42,1099,1111,1080,1444,778,1111,1090.84,1.34,0,104784,1183,1146,1128,1091,1073,1138,1083,455,333,500,680,1,1,90923407,986,-11.53,1.93,12,1.28,-94.00,561.00,5200,20230728,-79.15,1023,20230227,5.96,1237,-12.37,20240102,1080,0.37,20240115,5200,-79.15,20230728,1023,5.96,20230227,0.05,N,010600,500,454 억,,1215613,N,N,0,N,00,N
|
|
20240115,150248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1084,-27,5,-2.43,1215082233,1113578,94.78,1099,1111,1080,1444,778,1111,1091.15,1.34,0,111395,1183,1146,1128,1091,1073,1138,1083,455,333,500,680,1,1,90923407,986,-11.53,1.93,12,1.22,-94.00,561.00,5200,20230728,-79.15,1023,20230227,5.96,1237,-12.37,20240102,1080,0.37,20240115,5200,-79.15,20230728,1023,5.96,20230227,0.05,N,010600,500,454 억,,1215613,N,N,0,N,00,N
|
|
20240115,140248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1087,-24,5,-2.16,951054575,869771,74.03,1099,1111,1086,1444,778,1111,1093.45,1.34,0,113086,1183,1146,1128,1091,1073,1138,1083,455,333,500,680,1,1,90923407,988,-11.56,1.94,12,0.96,-94.00,561.00,5200,20230728,-79.10,1023,20230227,6.26,1237,-12.13,20240102,1086,0.09,20240115,5200,-79.10,20230728,1023,6.26,20230227,0.05,N,010600,500,454 억,,1215613,N,N,0,N,00,N
|
|
20240115,130246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1088,-23,5,-2.07,823990118,752876,64.08,1099,1111,1086,1444,778,1111,1094.46,1.34,0,118770,1183,1146,1128,1091,1073,1138,1083,455,333,500,680,1,1,90923407,989,-11.57,1.94,12,0.83,-94.00,561.00,5200,20230728,-79.08,1023,20230227,6.35,1237,-12.05,20240102,1086,0.18,20240115,5200,-79.08,20230728,1023,6.35,20230227,0.05,N,010600,500,454 억,,1215613,N,N,0,N,00,N
|
|
20240115,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1089,-22,5,-1.98,702669706,641347,54.59,1099,1111,1087,1444,778,1111,1095.61,1.34,0,125128,1183,1146,1128,1091,1073,1138,1083,455,333,500,680,1,1,90923407,990,-11.59,1.94,12,0.71,-94.00,561.00,5200,20230728,-79.06,1023,20230227,6.45,1237,-11.96,20240102,1087,0.18,20240115,5200,-79.06,20230728,1023,6.45,20230227,0.05,N,010600,500,454 억,,1215613,N,N,0,N,00,N
|
|
20240115,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1101,-10,5,-0.90,596512373,543996,46.30,1099,1111,1087,1444,778,1111,1096.54,1.34,0,132455,1183,1146,1128,1091,1073,1138,1083,455,333,500,680,1,1,90923407,1001,-11.71,1.96,12,0.60,-94.00,561.00,5200,20230728,-78.83,1023,20230227,7.62,1237,-10.99,20240102,1087,1.29,20240115,5200,-78.83,20230728,1023,7.62,20230227,0.05,N,010600,500,454 억,,1215613,N,N,0,N,00,N
|
|
20240115,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1100,-11,5,-0.99,286519963,260155,22.14,1099,1111,1088,1444,778,1111,1101.34,1.34,0,73763,1183,1146,1128,1091,1073,1138,1083,455,333,500,680,1,1,90923407,1000,-11.70,1.96,12,0.29,-94.00,561.00,5200,20230728,-78.85,1023,20230227,7.53,1237,-11.08,20240102,1088,1.10,20240115,5200,-78.85,20230728,1023,7.53,20230227,0.05,N,010600,500,454 억,,1215613,N,N,0,N,00,N
|
|
20240115,090247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1093,-18,5,-1.62,60052210,54752,4.66,1099,1109,1088,1444,778,1111,1096.79,1.34,0,23121,1183,1146,1128,1091,1073,1138,1083,455,333,500,680,1,1,90923407,994,-11.63,1.95,12,0.06,-94.00,561.00,5200,20230728,-78.98,1023,20230227,6.84,1237,-11.64,20240102,1088,0.46,20240115,5200,-78.98,20230728,1023,6.84,20230227,0.05,N,010600,500,454 억,,1215613,N,N,0,N,00,N
|
|
20240112,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1111,-41,5,-3.56,1297678379,1151341,98.45,1152,1165,1110,1497,807,1152,1127.02,1.63,0,-299417,1183,1167,1148,1132,1113,1175,1140,455,345,500,710,1,1,90923407,1010,-11.82,1.98,12,1.27,-94.00,561.00,5200,20230728,-78.63,1023,20230227,8.60,1237,-10.19,20240102,1110,0.09,20240112,5200,-78.63,20230728,1023,8.60,20230227,0.05,N,010600,500,454 억,,1484944,N,N,0,N,00,N
|
|
20240112,150247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1117,-35,5,-3.04,1110995086,983635,84.11,1152,1165,1116,1497,807,1152,1129.39,1.63,0,-245870,1183,1167,1148,1132,1113,1175,1140,455,345,500,710,1,1,90923407,1016,-11.88,1.99,12,1.08,-94.00,561.00,5200,20230728,-78.52,1023,20230227,9.19,1237,-9.70,20240102,1116,0.09,20240112,5200,-78.52,20230728,1023,9.19,20230227,0.05,N,010600,500,454 억,,1484944,N,N,0,N,00,N
|
|
20240112,140247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1118,-34,5,-2.95,947655761,837565,71.62,1152,1165,1116,1497,807,1152,1131.35,1.63,0,-195815,1183,1167,1148,1132,1113,1175,1140,455,345,500,710,1,1,90923407,1017,-11.89,1.99,12,0.92,-94.00,561.00,5200,20230728,-78.50,1023,20230227,9.29,1237,-9.62,20240102,1116,0.18,20240112,5200,-78.50,20230728,1023,9.29,20230227,0.05,N,010600,500,454 억,,1484944,N,N,0,N,00,N
|
|
20240112,130245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1127,-25,5,-2.17,714665028,629701,53.84,1152,1165,1125,1497,807,1152,1134.83,1.63,0,-138376,1183,1167,1148,1132,1113,1175,1140,455,345,500,710,1,1,90923407,1025,-11.99,2.01,12,0.69,-94.00,561.00,5200,20230728,-78.33,1023,20230227,10.17,1237,-8.89,20240102,1116,0.99,20240110,5200,-78.33,20230728,1023,10.17,20230227,0.05,N,010600,500,454 억,,1484944,N,N,0,N,00,N
|
|
20240112,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1128,-24,5,-2.08,578173982,508743,43.50,1152,1165,1127,1497,807,1152,1136.36,1.63,0,-99664,1183,1167,1148,1132,1113,1175,1140,455,345,500,710,1,1,90923407,1026,-12.00,2.01,12,0.56,-94.00,561.00,5200,20230728,-78.31,1023,20230227,10.26,1237,-8.81,20240102,1116,1.08,20240110,5200,-78.31,20230728,1023,10.26,20230227,0.05,N,010600,500,454 억,,1484944,N,N,0,N,00,N
|
|
20240112,110245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1140,-12,5,-1.04,478638495,420854,35.99,1152,1165,1127,1497,807,1152,1137.17,1.63,0,-97664,1183,1167,1148,1132,1113,1175,1140,455,345,500,710,1,1,90923407,1037,-12.13,2.03,12,0.46,-94.00,561.00,5200,20230728,-78.08,1023,20230227,11.44,1237,-7.84,20240102,1116,2.15,20240110,5200,-78.08,20230728,1023,11.44,20230227,0.05,N,010600,500,454 억,,1484944,N,N,0,N,00,N
|
|
20240112,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1140,-12,5,-1.04,344225026,302300,25.85,1152,1165,1127,1497,807,1152,1138.52,1.63,0,-98749,1183,1167,1148,1132,1113,1175,1140,455,345,500,710,1,1,90923407,1037,-12.13,2.03,12,0.33,-94.00,561.00,5200,20230728,-78.08,1023,20230227,11.44,1237,-7.84,20240102,1116,2.15,20240110,5200,-78.08,20230728,1023,11.44,20230227,0.05,N,010600,500,454 억,,1484944,N,N,0,N,00,N
|
|
20240112,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1155,3,2,0.26,61534172,53171,4.55,1152,1165,1149,1497,807,1152,1157.68,1.63,0,-37372,1183,1167,1148,1132,1113,1175,1140,455,345,500,710,1,1,90923407,1050,-12.29,2.06,12,0.06,-94.00,561.00,5200,20230728,-77.79,1023,20230227,12.90,1237,-6.63,20240102,1116,3.49,20240110,5200,-77.79,20230728,1023,12.90,20230227,0.05,N,010600,500,454 억,,1484944,N,N,0,N,00,N
|
|
20240111,160244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1152,21,2,1.86,1331380092,1159889,65.49,1131,1164,1129,1470,792,1131,1147.82,1.52,-32642,96108,1179,1154,1135,1110,1091,1145,1101,455,339,500,700,1,1,90923407,1047,-12.26,2.05,12,1.28,-94.00,561.00,5200,20230728,-77.85,1023,20230227,12.61,1237,-6.87,20240102,1116,3.23,20240110,5200,-77.85,20230728,1023,12.61,20230227,0.04,N,010600,500,454 억,,1377519,N,N,0,N,00,N
|
|
20240111,150246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1147,16,2,1.41,1267003888,1103889,62.32,1131,1164,1129,1470,792,1131,1147.76,1.52,-32642,95608,1179,1154,1135,1110,1091,1145,1101,455,339,500,700,1,1,90923407,1043,-12.20,2.04,12,1.21,-94.00,561.00,5200,20230728,-77.94,1023,20230227,12.12,1237,-7.28,20240102,1116,2.78,20240110,5200,-77.94,20230728,1023,12.12,20230227,0.04,N,010600,500,454 억,,1377519,N,N,0,N,00,N
|
|
20240111,140245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1144,13,2,1.15,1154141152,1005556,56.77,1131,1164,1129,1470,792,1131,1147.76,1.52,-32642,92210,1179,1154,1135,1110,1091,1145,1101,455,339,500,700,1,1,90923407,1040,-12.17,2.04,12,1.11,-94.00,561.00,5200,20230728,-78.00,1023,20230227,11.83,1237,-7.52,20240102,1116,2.51,20240110,5200,-78.00,20230728,1023,11.83,20230227,0.04,N,010600,500,454 억,,1377519,N,N,0,N,00,N
|
|
20240111,130244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1152,21,2,1.86,1020214633,889173,50.20,1131,1164,1129,1470,792,1131,1147.37,1.52,-32642,109919,1179,1154,1135,1110,1091,1145,1101,455,339,500,700,1,1,90923407,1047,-12.26,2.05,12,0.98,-94.00,561.00,5200,20230728,-77.85,1023,20230227,12.61,1237,-6.87,20240102,1116,3.23,20240110,5200,-77.85,20230728,1023,12.61,20230227,0.04,N,010600,500,454 억,,1377519,N,N,0,N,00,N
|
|
20240111,120245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1153,22,2,1.95,928727110,809838,45.72,1131,1164,1129,1470,792,1131,1146.81,1.52,-32642,117365,1179,1154,1135,1110,1091,1145,1101,455,339,500,700,1,1,90923407,1048,-12.27,2.06,12,0.89,-94.00,561.00,5200,20230728,-77.83,1023,20230227,12.71,1237,-6.79,20240102,1116,3.32,20240110,5200,-77.83,20230728,1023,12.71,20230227,0.04,N,010600,500,454 억,,1377519,N,N,0,N,00,N
|
|
20240111,110245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1159,28,2,2.48,664772164,581981,32.86,1131,1159,1129,1470,792,1131,1142.26,1.52,-32642,137452,1179,1154,1135,1110,1091,1145,1101,455,339,500,700,1,1,90923407,1054,-12.33,2.07,12,0.64,-94.00,561.00,5200,20230728,-77.71,1023,20230227,13.29,1237,-6.31,20240102,1116,3.85,20240110,5200,-77.71,20230728,1023,13.29,20230227,0.04,N,010600,500,454 억,,1377519,N,N,0,N,00,N
|
|
20240111,100245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1147,16,2,1.41,374700222,329287,18.59,1131,1148,1129,1470,792,1131,1137.91,1.52,-32642,93269,1179,1154,1135,1110,1091,1145,1101,455,339,500,700,1,1,90923407,1043,-12.20,2.04,12,0.36,-94.00,561.00,5200,20230728,-77.94,1023,20230227,12.12,1237,-7.28,20240102,1116,2.78,20240110,5200,-77.94,20230728,1023,12.12,20230227,0.04,N,010600,500,454 억,,1377519,N,N,0,N,00,N
|
|
20240111,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1130,-1,5,-0.09,35471722,31340,1.77,1131,1139,1130,1470,792,1131,1131.84,1.52,-32642,875,1179,1154,1135,1110,1091,1145,1101,455,339,500,700,1,1,90923407,1027,-12.02,2.01,12,0.03,-94.00,561.00,5200,20230728,-78.27,1023,20230227,10.46,1237,-8.65,20240102,1116,1.25,20240110,5200,-78.27,20230728,1023,10.46,20230227,0.04,N,010600,500,454 억,,1377519,N,N,0,N,00,N
|
|
20240110,160244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1131,-27,5,-2.33,1973217037,1749468,148.62,1160,1160,1116,1505,811,1158,1127.87,1.38,-23619,145659,1181,1169,1162,1150,1143,1166,1147,455,347,500,710,1,1,90923407,1028,-12.03,2.02,12,1.92,-94.00,561.00,5200,20230728,-78.25,1015,20230104,11.43,1237,-8.57,20240102,1116,1.34,20240110,5200,-78.25,20230728,1023,10.56,20230227,0.05,N,010600,500,454 억,,1256585,N,N,0,N,00,N
|
|
20240110,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1128,-30,5,-2.59,1914120700,1697088,144.17,1160,1160,1116,1505,811,1158,1127.87,1.38,-23619,149669,1181,1169,1162,1150,1143,1166,1147,455,347,500,710,1,1,90923407,1026,-12.00,2.01,12,1.87,-94.00,561.00,5200,20230728,-78.31,1015,20230104,11.13,1237,-8.81,20240102,1116,1.08,20240110,5200,-78.31,20230728,1023,10.26,20230227,0.05,N,010600,500,454 억,,1256585,N,N,0,N,00,N
|
|
20240110,140245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1133,-25,5,-2.16,1750578886,1552864,131.92,1160,1160,1116,1505,811,1158,1127.30,1.38,-23619,161243,1181,1169,1162,1150,1143,1166,1147,455,347,500,710,1,1,90923407,1030,-12.05,2.02,12,1.71,-94.00,561.00,5200,20230728,-78.21,1015,20230104,11.63,1237,-8.41,20240102,1116,1.52,20240110,5200,-78.21,20230728,1023,10.75,20230227,0.05,N,010600,500,454 억,,1256585,N,N,0,N,00,N
|
|
20240110,130245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1126,-32,5,-2.76,1631304136,1447076,122.93,1160,1160,1116,1505,811,1158,1127.29,1.38,-23619,141466,1181,1169,1162,1150,1143,1166,1147,455,347,500,710,1,1,90923407,1024,-11.98,2.01,12,1.59,-94.00,561.00,5200,20230728,-78.35,1015,20230104,10.94,1237,-8.97,20240102,1116,0.90,20240110,5200,-78.35,20230728,1023,10.07,20230227,0.05,N,010600,500,454 억,,1256585,N,N,0,N,00,N
|
|
20240110,120245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1129,-29,5,-2.50,1512451719,1341562,113.97,1160,1160,1116,1505,811,1158,1127.36,1.38,-23619,166843,1181,1169,1162,1150,1143,1166,1147,455,347,500,710,1,1,90923407,1027,-12.01,2.01,12,1.48,-94.00,561.00,5200,20230728,-78.29,1015,20230104,11.23,1237,-8.73,20240102,1116,1.16,20240110,5200,-78.29,20230728,1023,10.36,20230227,0.05,N,010600,500,454 억,,1256585,N,N,0,N,00,N
|
|
20240110,110245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1131,-27,5,-2.33,1391776210,1234715,104.89,1160,1160,1116,1505,811,1158,1127.18,1.38,-23619,148140,1181,1169,1162,1150,1143,1166,1147,455,347,500,710,1,1,90923407,1028,-12.03,2.02,12,1.36,-94.00,561.00,5200,20230728,-78.25,1015,20230104,11.43,1237,-8.57,20240102,1116,1.34,20240110,5200,-78.25,20230728,1023,10.56,20230227,0.05,N,010600,500,454 억,,1256585,N,N,0,N,00,N
|
|
20240110,100244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1121,-37,5,-3.20,1045635623,927922,78.83,1160,1160,1116,1505,811,1158,1126.82,1.38,-23619,11250,1181,1169,1162,1150,1143,1166,1147,455,347,500,710,1,1,90923407,1019,-11.93,2.00,12,1.02,-94.00,561.00,5200,20230728,-78.44,1015,20230104,10.44,1237,-9.38,20240102,1116,0.45,20240110,5200,-78.44,20230728,1023,9.58,20230227,0.05,N,010600,500,454 억,,1256585,N,N,0,N,00,N
|
|
20240110,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1150,-8,5,-0.69,34773681,30132,2.56,1160,1160,1150,1505,811,1158,1153.89,1.38,-23619,-3556,1181,1169,1162,1150,1143,1166,1147,455,347,500,710,1,1,90923407,1046,-12.23,2.05,12,0.03,-94.00,561.00,5200,20230728,-77.88,1015,20230104,13.30,1237,-7.03,20240102,1150,0.00,20240110,5200,-77.88,20230728,1023,12.41,20230227,0.05,N,010600,500,454 억,,1256585,N,N,0,N,00,N
|
|
20240109,160244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1158,-9,5,-0.77,1342554794,1157910,102.62,1164,1174,1155,1517,817,1167,1159.46,1.30,0,88334,1192,1179,1170,1157,1148,1175,1153,455,350,500,720,1,1,90923407,1053,-12.32,2.06,12,1.27,-94.00,561.00,5200,20230728,-77.73,999,20230103,15.92,1237,-6.39,20240102,1155,0.26,20240109,5200,-77.73,20230728,1023,13.20,20230227,0.04,N,010600,500,454 억,,1186316,N,N,13,N,00,N
|
|
20240109,150245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1157,-10,5,-0.86,1256387231,1083481,96.03,1164,1174,1155,1517,817,1167,1159.58,1.30,0,85632,1192,1179,1170,1157,1148,1175,1153,455,350,500,720,1,1,90923407,1052,-12.31,2.06,12,1.19,-94.00,561.00,5200,20230728,-77.75,999,20230103,15.82,1237,-6.47,20240102,1155,0.17,20240109,5200,-77.75,20230728,1023,13.10,20230227,0.04,N,010600,500,454 억,,1186316,N,N,13,N,00,N
|
|
20240109,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1156,-11,5,-0.94,1138193243,981548,86.99,1164,1174,1155,1517,817,1167,1159.59,1.30,0,71189,1192,1179,1170,1157,1148,1175,1153,455,350,500,720,1,1,90923407,1051,-12.30,2.06,12,1.08,-94.00,561.00,5200,20230728,-77.77,999,20230103,15.72,1237,-6.55,20240102,1155,0.09,20240109,5200,-77.77,20230728,1023,13.00,20230227,0.04,N,010600,500,454 억,,1186316,N,N,13,N,00,N
|
|
20240109,130244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1158,-9,5,-0.77,979097631,843966,74.80,1164,1174,1155,1517,817,1167,1160.12,1.30,0,94778,1192,1179,1170,1157,1148,1175,1153,455,350,500,720,1,1,90923407,1053,-12.32,2.06,12,0.93,-94.00,561.00,5200,20230728,-77.73,999,20230103,15.92,1237,-6.39,20240102,1155,0.26,20240109,5200,-77.73,20230728,1023,13.20,20230227,0.04,N,010600,500,454 억,,1186316,N,N,13,N,00,N
|
|
20240109,120245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1160,-7,5,-0.60,839824808,723739,64.14,1164,1174,1155,1517,817,1167,1160.40,1.30,0,92907,1192,1179,1170,1157,1148,1175,1153,455,350,500,720,1,1,90923407,1055,-12.34,2.07,12,0.80,-94.00,561.00,5200,20230728,-77.69,999,20230103,16.12,1237,-6.22,20240102,1155,0.43,20240109,5200,-77.69,20230728,1023,13.39,20230227,0.04,N,010600,500,454 억,,1186316,N,N,13,N,00,N
|
|
20240109,110244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1163,-4,5,-0.34,684388992,589921,52.28,1164,1174,1155,1517,817,1167,1160.14,1.30,0,85587,1192,1179,1170,1157,1148,1175,1153,455,350,500,720,1,1,90923407,1057,-12.37,2.07,12,0.65,-94.00,561.00,5200,20230728,-77.63,999,20230103,16.42,1237,-5.98,20240102,1155,0.69,20240109,5200,-77.63,20230728,1023,13.69,20230227,0.04,N,010600,500,454 억,,1186316,N,N,13,N,00,N
|
|
20240109,100244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1158,-9,5,-0.77,436562064,375866,33.31,1164,1174,1155,1517,817,1167,1161.48,1.30,0,22035,1192,1179,1170,1157,1148,1175,1153,455,350,500,720,1,1,90923407,1053,-12.32,2.06,12,0.41,-94.00,561.00,5200,20230728,-77.73,999,20230103,15.92,1237,-6.39,20240102,1155,0.26,20240109,5200,-77.73,20230728,1023,13.20,20230227,0.04,N,010600,500,454 억,,1186316,N,N,13,N,00,N
|
|
20240109,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1165,-2,5,-0.17,28538871,24509,2.17,1164,1174,1164,1517,817,1167,1164.42,1.30,0,5752,1192,1179,1170,1157,1148,1175,1153,455,350,500,720,1,1,90923407,1059,-12.39,2.08,12,0.03,-94.00,561.00,5200,20230728,-77.60,999,20230103,16.62,1237,-5.82,20240102,1159,0.52,20240105,5200,-77.60,20230728,1023,13.88,20230227,0.04,N,010600,500,454 억,,1186316,N,N,13,N,00,N
|
|
20240108,160244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1167,-3,5,-0.26,1314478967,1122802,85.98,1170,1183,1161,1521,819,1170,1170.72,1.21,-47343,84466,1222,1195,1177,1150,1132,1187,1142,455,351,500,720,1,1,90923407,1061,-12.41,2.08,12,1.23,-94.00,561.00,5200,20230728,-77.56,999,20230103,16.82,1237,-5.66,20240102,1159,0.69,20240105,5200,-77.56,20230728,1023,14.08,20230227,0.04,N,010600,500,454 억,,1103422,N,N,13,N,00,N
|
|
20240108,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1164,-6,5,-0.51,1272108774,1086463,83.20,1170,1183,1161,1521,819,1170,1170.87,1.21,-47343,95696,1222,1195,1177,1150,1132,1187,1142,455,351,500,720,1,1,90923407,1058,-12.38,2.07,12,1.19,-94.00,561.00,5200,20230728,-77.62,999,20230103,16.52,1237,-5.90,20240102,1159,0.43,20240105,5200,-77.62,20230728,1023,13.78,20230227,0.04,N,010600,500,454 억,,1103422,N,N,97,N,00,N
|
|
20240108,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1170,0,3,0.00,972133373,829330,63.51,1170,1183,1161,1521,819,1170,1172.19,1.21,-47343,137509,1222,1195,1177,1150,1132,1187,1142,455,351,500,720,1,1,90923407,1064,-12.45,2.09,12,0.91,-94.00,561.00,5200,20230728,-77.50,999,20230103,17.12,1237,-5.42,20240102,1159,0.95,20240105,5200,-77.50,20230728,1023,14.37,20230227,0.04,N,010600,500,454 억,,1103422,N,N,97,N,00,N
|
|
20240108,130243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1174,4,2,0.34,798565812,681041,52.15,1170,1183,1161,1521,819,1170,1172.57,1.21,-47343,146578,1222,1195,1177,1150,1132,1187,1142,455,351,500,720,1,1,90923407,1067,-12.49,2.09,12,0.75,-94.00,561.00,5200,20230728,-77.42,999,20230103,17.52,1237,-5.09,20240102,1159,1.29,20240105,5200,-77.42,20230728,1023,14.76,20230227,0.04,N,010600,500,454 억,,1103422,N,N,97,N,00,N
|
|
20240108,120245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1172,2,2,0.17,667423892,568884,43.56,1170,1183,1161,1521,819,1170,1173.22,1.21,-47343,158847,1222,1195,1177,1150,1132,1187,1142,455,351,500,720,1,1,90923407,1066,-12.47,2.09,12,0.63,-94.00,561.00,5200,20230728,-77.46,999,20230103,17.32,1237,-5.25,20240102,1159,1.12,20240105,5200,-77.46,20230728,1023,14.57,20230227,0.04,N,010600,500,454 억,,1103422,N,N,97,N,00,N
|
|
20240108,110244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1179,9,2,0.77,559255236,476545,36.49,1170,1183,1161,1521,819,1170,1173.56,1.21,-47343,145603,1222,1195,1177,1150,1132,1187,1142,455,351,500,720,1,1,90923407,1072,-12.54,2.10,12,0.52,-94.00,561.00,5200,20230728,-77.33,999,20230103,18.02,1237,-4.69,20240102,1159,1.73,20240105,5200,-77.33,20230728,1023,15.25,20230227,0.04,N,010600,500,454 억,,1103422,N,N,97,N,00,N
|
|
20240108,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1179,9,2,0.77,328087920,280091,21.45,1170,1180,1161,1521,819,1170,1171.36,1.21,-47343,104242,1222,1195,1177,1150,1132,1187,1142,455,351,500,720,1,1,90923407,1072,-12.54,2.10,12,0.31,-94.00,561.00,5200,20230728,-77.33,999,20230103,18.02,1237,-4.69,20240102,1159,1.73,20240105,5200,-77.33,20230728,1023,15.25,20230227,0.04,N,010600,500,454 억,,1103422,N,N,97,N,00,N
|
|
20240108,090243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1178,8,2,0.68,24632850,20981,1.61,1170,1180,1170,1521,819,1170,1174.06,1.21,-47343,-7530,1222,1195,1177,1150,1132,1187,1142,455,351,500,720,1,1,90923407,1071,-12.53,2.10,12,0.02,-94.00,561.00,5200,20230728,-77.35,999,20230103,17.92,1237,-4.77,20240102,1159,1.64,20240105,5200,-77.35,20230728,1023,15.15,20230227,0.04,N,010600,500,454 억,,1103422,N,N,97,N,00,N
|
|
20240105,160243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1170,-4,5,-0.34,1520969440,1295420,100.19,1174,1204,1159,1526,822,1174,1174.12,1.42,0,-143154,1210,1191,1176,1157,1142,1184,1150,455,352,500,720,1,1,90923407,1064,-12.45,2.09,12,1.42,-94.00,561.00,5200,20230728,-77.50,999,20230103,17.12,1237,-5.42,20240102,1159,0.95,20240105,5200,-77.50,20230728,1023,14.37,20230227,0.04,N,010600,500,454 억,,1289639,N,N,97,N,00,N
|
|
20240105,150243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1164,-10,5,-0.85,1380173410,1174612,90.85,1174,1204,1159,1526,822,1174,1175.00,1.42,0,-120761,1210,1191,1176,1157,1142,1184,1150,455,352,500,720,1,1,90923407,1058,-12.38,2.07,12,1.29,-94.00,561.00,5200,20230728,-77.62,999,20230103,16.52,1237,-5.90,20240102,1159,0.43,20240105,5200,-77.62,20230728,1023,13.78,20230227,0.04,N,010600,500,454 억,,1289639,N,N,86,N,00,N
|
|
20240105,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1163,-11,5,-0.94,1264964784,1075578,83.19,1174,1204,1159,1526,822,1174,1176.08,1.42,0,-96770,1210,1191,1176,1157,1142,1184,1150,455,352,500,720,1,1,90923407,1057,-12.37,2.07,12,1.18,-94.00,561.00,5200,20230728,-77.63,999,20230103,16.42,1237,-5.98,20240102,1159,0.35,20240105,5200,-77.63,20230728,1023,13.69,20230227,0.04,N,010600,500,454 억,,1289639,N,N,86,N,00,N
|
|
20240105,130243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1166,-8,5,-0.68,1095185927,929536,71.90,1174,1204,1159,1526,822,1174,1178.21,1.42,0,-31027,1210,1191,1176,1157,1142,1184,1150,455,352,500,720,1,1,90923407,1060,-12.40,2.08,12,1.02,-94.00,561.00,5200,20230728,-77.58,999,20230103,16.72,1237,-5.74,20240102,1159,0.60,20240105,5200,-77.58,20230728,1023,13.98,20230227,0.04,N,010600,500,454 억,,1289639,N,N,86,N,00,N
|
|
20240105,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1175,1,2,0.09,867659993,734826,56.84,1174,1204,1159,1526,822,1174,1180.77,1.42,0,-10548,1210,1191,1176,1157,1142,1184,1150,455,352,500,720,1,1,90923407,1068,-12.50,2.09,12,0.81,-94.00,561.00,5200,20230728,-77.40,999,20230103,17.62,1237,-5.01,20240102,1159,1.38,20240105,5200,-77.40,20230728,1023,14.86,20230227,0.04,N,010600,500,454 억,,1289639,N,N,86,N,00,N
|
|
20240105,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1183,9,2,0.77,766681542,649157,50.21,1174,1204,1159,1526,822,1174,1181.04,1.42,0,6541,1210,1191,1176,1157,1142,1184,1150,455,352,500,720,1,1,90923407,1076,-12.59,2.11,12,0.71,-94.00,561.00,5200,20230728,-77.25,999,20230103,18.42,1237,-4.37,20240102,1159,2.07,20240105,5200,-77.25,20230728,1023,15.64,20230227,0.04,N,010600,500,454 억,,1289639,N,N,86,N,00,N
|
|
20240105,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1175,1,2,0.09,268386116,229412,17.74,1174,1179,1159,1526,822,1174,1169.89,1.42,0,20099,1210,1191,1176,1157,1142,1184,1150,455,352,500,720,1,1,90923407,1068,-12.50,2.09,12,0.25,-94.00,561.00,5200,20230728,-77.40,999,20230103,17.62,1237,-5.01,20240102,1159,1.38,20240105,5200,-77.40,20230728,1023,14.86,20230227,0.04,N,010600,500,454 억,,1289639,N,N,86,N,00,N
|
|
20240105,090243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1171,-3,5,-0.26,22583791,19254,1.49,1174,1175,1170,1526,822,1174,1172.94,1.42,0,-6703,1210,1191,1176,1157,1142,1184,1150,455,352,500,720,1,1,90923407,1065,-12.46,2.09,12,0.02,-94.00,561.00,5200,20230728,-77.48,999,20230103,17.22,1237,-5.34,20240102,1161,0.86,20240104,5200,-77.48,20230728,1023,14.47,20230227,0.04,N,010600,500,454 억,,1289639,N,N,86,N,00,N
|
|
20240104,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1174,-23,5,-1.92,1489984859,1271519,114.58,1195,1195,1161,1556,838,1197,1171.81,1.52,0,-87265,1235,1215,1205,1185,1175,1211,1181,455,359,500,740,1,1,90923407,1067,-12.49,2.09,12,1.40,-94.00,561.00,5200,20230728,-77.42,999,20230103,17.52,1237,-5.09,20240102,1161,1.12,20240104,5200,-77.42,20230728,1015,15.67,20230104,0.04,N,010600,500,454 억,,1377647,N,N,86,N,00,N
|
|
20240104,150243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1169,-28,5,-2.34,1413138835,1205837,108.66,1195,1195,1161,1556,838,1197,1171.92,1.52,0,-81883,1235,1215,1205,1185,1175,1211,1181,455,359,500,740,1,1,90923407,1063,-12.44,2.08,12,1.33,-94.00,561.00,5200,20230728,-77.52,999,20230103,17.02,1237,-5.50,20240102,1161,0.69,20240104,5200,-77.52,20230728,1015,15.17,20230104,0.04,N,010600,500,454 억,,1377647,N,N,2108,N,00,N
|
|
20240104,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1165,-32,5,-2.67,1303676548,1111934,100.20,1195,1195,1161,1556,838,1197,1172.44,1.52,0,-85565,1235,1215,1205,1185,1175,1211,1181,455,359,500,740,1,1,90923407,1059,-12.39,2.08,12,1.22,-94.00,561.00,5200,20230728,-77.60,999,20230103,16.62,1237,-5.82,20240102,1161,0.34,20240104,5200,-77.60,20230728,1015,14.78,20230104,0.04,N,010600,500,454 억,,1377647,N,N,2108,N,00,N
|
|
20240104,130243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1168,-29,5,-2.42,1031146238,878136,79.13,1195,1195,1167,1556,838,1197,1174.24,1.52,0,-71283,1235,1215,1205,1185,1175,1211,1181,455,359,500,740,1,1,90923407,1062,-12.43,2.08,12,0.97,-94.00,561.00,5200,20230728,-77.54,999,20230103,16.92,1237,-5.58,20240102,1167,0.09,20240104,5200,-77.54,20230728,1015,15.07,20230104,0.04,N,010600,500,454 억,,1377647,N,N,2108,N,00,N
|
|
20240104,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1171,-26,5,-2.17,906912273,772048,69.57,1195,1195,1167,1556,838,1197,1174.68,1.52,0,-52478,1235,1215,1205,1185,1175,1211,1181,455,359,500,740,1,1,90923407,1065,-12.46,2.09,12,0.85,-94.00,561.00,5200,20230728,-77.48,999,20230103,17.22,1237,-5.34,20240102,1167,0.34,20240104,5200,-77.48,20230728,1015,15.37,20230104,0.04,N,010600,500,454 억,,1377647,N,N,2108,N,00,N
|
|
20240104,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1167,-30,5,-2.51,803630616,683697,61.61,1195,1195,1167,1556,838,1197,1175.42,1.52,0,-56970,1235,1215,1205,1185,1175,1211,1181,455,359,500,740,1,1,90923407,1061,-12.41,2.08,12,0.75,-94.00,561.00,5200,20230728,-77.56,999,20230103,16.82,1237,-5.66,20240102,1167,0.00,20240104,5200,-77.56,20230728,1015,14.98,20230104,0.04,N,010600,500,454 억,,1377647,N,N,2108,N,00,N
|
|
20240104,100242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1181,-16,5,-1.34,466085102,396039,35.69,1195,1195,1167,1556,838,1197,1176.87,1.52,0,-16109,1235,1215,1205,1185,1175,1211,1181,455,359,500,740,1,1,90923407,1074,-12.56,2.11,12,0.44,-94.00,561.00,5200,20230728,-77.29,999,20230103,18.22,1237,-4.53,20240102,1167,1.20,20240104,5200,-77.29,20230728,1015,16.35,20230104,0.04,N,010600,500,454 억,,1377647,N,N,2108,N,00,N
|
|
20240104,090243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1184,-13,5,-1.09,79507439,67063,6.04,1195,1195,1178,1556,838,1197,1185.56,1.52,0,-6269,1235,1215,1205,1185,1175,1211,1181,455,359,500,740,1,1,90923407,1077,-12.60,2.11,12,0.07,-94.00,561.00,5200,20230728,-77.23,999,20230103,18.52,1237,-4.28,20240102,1178,0.51,20240104,5200,-77.23,20230728,1015,16.65,20230104,0.04,N,010600,500,454 억,,1377647,N,N,2108,N,00,N
|
|
20240103,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1197,-25,5,-2.05,1325928410,1104954,79.48,1222,1225,1195,1588,856,1222,1199.97,1.91,0,-359332,1254,1237,1220,1203,1186,1246,1212,455,366,500,750,1,1,90923407,1088,-12.73,2.13,12,1.22,-94.00,561.00,5200,20230728,-76.98,999,20230103,19.82,1237,-3.23,20240102,1195,0.17,20240103,5200,-76.98,20230728,999,19.82,20230103,0.04,N,010600,500,454 억,,1737653,N,N,2108,N,00,N
|
|
20240103,150241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,-24,5,-1.96,1268977408,1057392,76.06,1222,1225,1195,1588,856,1222,1200.08,1.91,0,-343286,1254,1237,1220,1203,1186,1246,1212,455,366,500,750,1,1,90923407,1089,-12.74,2.14,12,1.16,-94.00,561.00,5200,20230728,-76.96,999,20230103,19.92,1237,-3.15,20240102,1195,0.25,20240103,5200,-76.96,20230728,999,19.92,20230103,0.04,N,010600,500,454 억,,1737653,N,N,2182,N,00,N
|
|
20240103,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,-24,5,-1.96,1107738334,922645,66.37,1222,1225,1196,1588,856,1222,1200.59,1.91,0,-315810,1254,1237,1220,1203,1186,1246,1212,455,366,500,750,1,1,90923407,1089,-12.74,2.14,12,1.01,-94.00,561.00,5200,20230728,-76.96,999,20230103,19.92,1237,-3.15,20240102,1196,0.17,20240103,5200,-76.96,20230728,999,19.92,20230103,0.04,N,010600,500,454 억,,1737653,N,N,2182,N,00,N
|
|
20240103,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,-24,5,-1.96,935730867,778914,56.03,1222,1225,1196,1588,856,1222,1201.30,1.91,0,-272804,1254,1237,1220,1203,1186,1246,1212,455,366,500,750,1,1,90923407,1089,-12.74,2.14,12,0.86,-94.00,561.00,5200,20230728,-76.96,999,20230103,19.92,1237,-3.15,20240102,1196,0.17,20240103,5200,-76.96,20230728,999,19.92,20230103,0.04,N,010600,500,454 억,,1737653,N,N,2182,N,00,N
|
|
20240103,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,-24,5,-1.96,830477433,691090,49.71,1222,1225,1196,1588,856,1222,1201.66,1.91,0,-246296,1254,1237,1220,1203,1186,1246,1212,455,366,500,750,1,1,90923407,1089,-12.74,2.14,12,0.76,-94.00,561.00,5200,20230728,-76.96,999,20230103,19.92,1237,-3.15,20240102,1196,0.17,20240103,5200,-76.96,20230728,999,19.92,20230103,0.04,N,010600,500,454 억,,1737653,N,N,2182,N,00,N
|
|
20240103,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1203,-19,5,-1.55,665001724,553010,39.78,1222,1225,1196,1588,856,1222,1202.48,1.91,0,-207832,1254,1237,1220,1203,1186,1246,1212,455,366,500,750,1,1,90923407,1094,-12.80,2.14,12,0.61,-94.00,561.00,5200,20230728,-76.87,999,20230103,20.42,1237,-2.75,20240102,1196,0.59,20240103,5200,-76.87,20230728,999,20.42,20230103,0.04,N,010600,500,454 억,,1737653,N,N,2182,N,00,N
|
|
20240103,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1201,-21,5,-1.72,386344810,320696,23.07,1222,1225,1200,1588,856,1222,1204.65,1.91,0,-120016,1254,1237,1220,1203,1186,1246,1212,455,366,500,750,1,1,90923407,1092,-12.78,2.14,12,0.35,-94.00,561.00,5200,20230728,-76.90,999,20230103,20.22,1237,-2.91,20240102,1200,0.08,20240103,5200,-76.90,20230728,999,20.22,20230103,0.04,N,010600,500,454 억,,1737653,N,N,2182,N,00,N
|
|
20240103,090241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1208,-14,5,-1.15,47322529,39002,2.81,1222,1225,1205,1588,856,1222,1213.11,1.91,0,-24860,1254,1237,1220,1203,1186,1246,1212,455,366,500,750,1,1,90923407,1098,-12.85,2.15,12,0.04,-94.00,561.00,5200,20230728,-76.77,999,20230103,20.92,1237,-2.34,20240102,1203,0.42,20240102,5200,-76.77,20230728,999,20.92,20230103,0.04,N,010600,500,454 억,,1737653,N,N,2182,N,00,N
|
|
20240102,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1222,17,2,1.41,1685213779,1379870,123.97,1203,1237,1203,1566,844,1205,1221.28,1.84,0,55622,1243,1223,1209,1189,1175,1217,1183,455,361,500,740,1,1,90923407,1111,-13.00,2.18,12,1.52,-94.00,561.00,5200,20230728,-76.50,999,20230103,22.32,1237,-1.21,20240102,1203,1.58,20240102,5200,-76.50,20230728,999,22.32,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2182,N,00,N
|
|
20240102,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1220,15,2,1.24,1607703551,1316335,118.26,1203,1237,1203,1566,844,1205,1221.35,1.84,0,43610,1243,1223,1209,1189,1175,1217,1183,455,361,500,740,1,1,90923407,1109,-12.98,2.17,12,1.45,-94.00,561.00,5200,20230728,-76.54,999,20230103,22.12,1237,-1.37,20240102,1203,1.41,20240102,5200,-76.54,20230728,999,22.12,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20240102,140242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1226,21,2,1.74,1384190488,1133057,101.80,1203,1237,1203,1566,844,1205,1221.64,1.84,0,50180,1243,1223,1209,1189,1175,1217,1183,455,361,500,740,1,1,90923407,1115,-13.04,2.19,12,1.25,-94.00,561.00,5200,20230728,-76.42,999,20230103,22.72,1237,-0.89,20240102,1203,1.91,20240102,5200,-76.42,20230728,999,22.72,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20240102,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1222,17,2,1.41,1251086835,1024266,92.02,1203,1237,1203,1566,844,1205,1221.45,1.84,0,40706,1243,1223,1209,1189,1175,1217,1183,455,361,500,740,1,1,90923407,1111,-13.00,2.18,12,1.13,-94.00,561.00,5200,20230728,-76.50,999,20230103,22.32,1237,-1.21,20240102,1203,1.58,20240102,5200,-76.50,20230728,999,22.32,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20240102,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1227,22,2,1.83,1085093413,888370,79.81,1203,1237,1203,1566,844,1205,1221.44,1.84,0,50385,1243,1223,1209,1189,1175,1217,1183,455,361,500,740,1,1,90923407,1116,-13.05,2.19,12,0.98,-94.00,561.00,5200,20230728,-76.40,999,20230103,22.82,1237,-0.81,20240102,1203,2.00,20240102,5200,-76.40,20230728,999,22.82,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20240102,110241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1215,10,2,0.83,593545343,487295,43.78,1203,1237,1203,1566,844,1205,1218.04,1.84,0,-126607,1243,1223,1209,1189,1175,1217,1183,455,361,500,740,1,1,90923407,1105,-12.93,2.17,12,0.54,-94.00,561.00,5200,20230728,-76.63,999,20230103,21.62,1237,-1.78,20240102,1203,1.00,20240102,5200,-76.63,20230728,999,21.62,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20240102,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1210,5,2,0.41,39933731,33135,2.98,1203,1215,1203,1566,844,1205,1205.18,1.84,0,9980,1243,1223,1209,1189,1175,1217,1183,455,361,500,740,1,1,90923407,1100,-12.87,2.16,12,0.04,-94.00,561.00,5200,20230728,-76.73,999,20230103,21.12,1215,-0.41,20240102,1203,0.58,20240102,5200,-76.73,20230728,999,21.12,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20240102,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,0,3,0.00,0,0,0.00,0,0,0,1566,844,1205,0.00,1.84,0,0,1243,1223,1209,1189,1175,1217,1183,455,361,500,740,1,1,90923407,1096,-12.82,2.15,12,0.00,-94.00,561.00,5200,20230728,-76.83,999,20230103,20.62,0,0.00,0,0,0.00,0,5200,-76.83,20230728,999,20.62,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|