104 lines
42 KiB
CSV
104 lines
42 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
|
|
20240229,160245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,937,-16,5,-1.68,1107681169,1167607,159.41,948,990,930,1238,668,953,948.71,2.17,0,-116125,999,976,963,940,927,969,933,455,285,500,590,1,1,90923407,852,-9.97,1.67,12,1.28,-94.00,561.00,5200,20230728,-81.98,889,20240206,5.40,1237,-24.25,20240102,889,5.40,20240206,5200,-81.98,20230728,889,5.40,20240206,0.01,N,010600,500,454 억,,1974814,N,N,137,N,00,N
|
|
20240229,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,935,-18,5,-1.89,1048767987,1104741,150.83,948,990,930,1238,668,953,949.33,2.17,0,-108586,999,976,963,940,927,969,933,455,285,500,590,1,1,90923407,850,-9.95,1.67,12,1.22,-94.00,561.00,5200,20230728,-82.02,889,20240206,5.17,1237,-24.41,20240102,889,5.17,20240206,5200,-82.02,20230728,889,5.17,20240206,0.01,N,010600,500,454 억,,1974814,N,N,987,N,00,N
|
|
20240229,140245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,939,-14,5,-1.47,906021194,952607,130.06,948,990,930,1238,668,953,951.10,2.17,0,-92917,999,976,963,940,927,969,933,455,285,500,590,1,1,90923407,854,-9.99,1.67,12,1.05,-94.00,561.00,5200,20230728,-81.94,889,20240206,5.62,1237,-24.09,20240102,889,5.62,20240206,5200,-81.94,20230728,889,5.62,20240206,0.01,N,010600,500,454 억,,1974814,N,N,987,N,00,N
|
|
20240229,130245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,946,-7,5,-0.73,757145251,794316,108.45,948,990,930,1238,668,953,953.20,2.17,0,-51317,999,976,963,940,927,969,933,455,285,500,590,1,1,90923407,860,-10.06,1.69,12,0.87,-94.00,561.00,5200,20230728,-81.81,889,20240206,6.41,1237,-23.52,20240102,889,6.41,20240206,5200,-81.81,20230728,889,6.41,20240206,0.01,N,010600,500,454 억,,1974814,N,N,987,N,00,N
|
|
20240229,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,944,-9,5,-0.94,719962565,754971,103.07,948,990,930,1238,668,953,953.63,2.17,0,-46690,999,976,963,940,927,969,933,455,285,500,590,1,1,90923407,858,-10.04,1.68,12,0.83,-94.00,561.00,5200,20230728,-81.85,889,20240206,6.19,1237,-23.69,20240102,889,6.19,20240206,5200,-81.85,20230728,889,6.19,20240206,0.01,N,010600,500,454 억,,1974814,N,N,987,N,00,N
|
|
20240229,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,951,-2,5,-0.21,596725311,624522,85.26,948,990,930,1238,668,953,955.49,2.17,0,-11344,999,976,963,940,927,969,933,455,285,500,590,1,1,90923407,865,-10.12,1.70,12,0.69,-94.00,561.00,5200,20230728,-81.71,889,20240206,6.97,1237,-23.12,20240102,889,6.97,20240206,5200,-81.71,20230728,889,6.97,20240206,0.01,N,010600,500,454 억,,1974814,N,N,987,N,00,N
|
|
20240229,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,962,9,2,0.94,492739657,515897,70.43,948,990,930,1238,668,953,955.11,2.17,0,3055,999,976,963,940,927,969,933,455,285,500,590,1,1,90923407,875,-10.23,1.71,12,0.57,-94.00,561.00,5200,20230728,-81.50,889,20240206,8.21,1237,-22.23,20240102,889,8.21,20240206,5200,-81.50,20230728,889,8.21,20240206,0.01,N,010600,500,454 억,,1974814,N,N,987,N,00,N
|
|
20240229,090247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,934,-19,5,-1.99,52766965,56106,7.66,948,948,931,1238,668,953,940.43,2.17,0,-22067,999,976,963,940,927,969,933,455,285,500,590,1,1,90923407,849,-9.94,1.66,12,0.06,-94.00,561.00,5200,20230728,-82.04,889,20240206,5.06,1237,-24.49,20240102,889,5.06,20240206,5200,-82.04,20230728,889,5.06,20240206,0.01,N,010600,500,454 억,,1974814,N,N,987,N,00,N
|
|
20240228,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,953,-16,5,-1.65,702044241,728384,52.40,954,986,950,1259,679,969,963.84,2.29,0,-104221,1033,1000,982,949,931,992,941,455,290,500,600,1,1,90923407,867,-10.14,1.70,12,0.80,-94.00,561.00,5200,20230728,-81.67,889,20240206,7.20,1237,-22.96,20240102,889,7.20,20240206,5200,-81.67,20230728,889,7.20,20240206,0.03,N,010600,500,454 억,,2079498,N,N,987,N,00,N
|
|
20240228,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,960,-9,5,-0.93,666782530,691469,49.74,954,986,950,1259,679,969,964.30,2.29,0,-99348,1033,1000,982,949,931,992,941,455,290,500,600,1,1,90923407,873,-10.21,1.71,12,0.76,-94.00,561.00,5200,20230728,-81.54,889,20240206,7.99,1237,-22.39,20240102,889,7.99,20240206,5200,-81.54,20230728,889,7.99,20240206,0.03,N,010600,500,454 억,,2079498,N,N,7,N,00,N
|
|
20240228,140245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,960,-9,5,-0.93,597897606,619576,44.57,954,986,950,1259,679,969,965.01,2.29,0,-72276,1033,1000,982,949,931,992,941,455,290,500,600,1,1,90923407,873,-10.21,1.71,12,0.68,-94.00,561.00,5200,20230728,-81.54,889,20240206,7.99,1237,-22.39,20240102,889,7.99,20240206,5200,-81.54,20230728,889,7.99,20240206,0.03,N,010600,500,454 억,,2079498,N,N,7,N,00,N
|
|
20240228,130245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,959,-10,5,-1.03,549594544,569224,40.95,954,986,950,1259,679,969,965.52,2.29,0,-77252,1033,1000,982,949,931,992,941,455,290,500,600,1,1,90923407,872,-10.20,1.71,12,0.63,-94.00,561.00,5200,20230728,-81.56,889,20240206,7.87,1237,-22.47,20240102,889,7.87,20240206,5200,-81.56,20230728,889,7.87,20240206,0.03,N,010600,500,454 억,,2079498,N,N,7,N,00,N
|
|
20240228,120247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,957,-12,5,-1.24,452543592,467635,33.64,954,986,950,1259,679,969,967.73,2.29,0,-86847,1033,1000,982,949,931,992,941,455,290,500,600,1,1,90923407,870,-10.18,1.71,12,0.51,-94.00,561.00,5200,20230728,-81.60,889,20240206,7.65,1237,-22.64,20240102,889,7.65,20240206,5200,-81.60,20230728,889,7.65,20240206,0.03,N,010600,500,454 억,,2079498,N,N,7,N,00,N
|
|
20240228,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,969,0,3,0.00,327143088,336920,24.24,954,986,950,1259,679,969,970.98,2.29,0,-51838,1033,1000,982,949,931,992,941,455,290,500,600,1,1,90923407,881,-10.31,1.73,12,0.37,-94.00,561.00,5200,20230728,-81.37,889,20240206,9.00,1237,-21.67,20240102,889,9.00,20240206,5200,-81.37,20230728,889,9.00,20240206,0.03,N,010600,500,454 억,,2079498,N,N,7,N,00,N
|
|
20240228,100245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,975,6,2,0.62,236959773,243978,17.55,954,986,950,1259,679,969,971.23,2.29,0,-27576,1033,1000,982,949,931,992,941,455,290,500,600,1,1,90923407,887,-10.37,1.74,12,0.27,-94.00,561.00,5200,20230728,-81.25,889,20240206,9.67,1237,-21.18,20240102,889,9.67,20240206,5200,-81.25,20230728,889,9.67,20240206,0.03,N,010600,500,454 억,,2079498,N,N,7,N,00,N
|
|
20240228,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,959,-10,5,-1.03,30398602,31739,2.28,954,964,954,1259,679,969,957.77,2.29,0,-6872,1033,1000,982,949,931,992,941,455,290,500,600,1,1,90923407,872,-10.20,1.71,12,0.03,-94.00,561.00,5200,20230728,-81.56,889,20240206,7.87,1237,-22.47,20240102,889,7.87,20240206,5200,-81.56,20230728,889,7.87,20240206,0.03,N,010600,500,454 억,,2079498,N,N,7,N,00,N
|
|
20240227,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,969,-49,5,-4.81,1347321033,1376178,39.51,1008,1015,964,1323,713,1018,979.02,2.74,0,-406397,1104,1061,1001,958,898,1082,979,455,305,500,630,1,1,90923407,881,-10.31,1.73,12,1.51,-94.00,561.00,5200,20230728,-81.37,889,20240206,9.00,1237,-21.67,20240102,889,9.00,20240206,5200,-81.37,20230728,889,9.00,20240206,0.01,N,010600,500,454 억,,2492520,N,N,7,N,00,N
|
|
20240227,150245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,967,-51,5,-5.01,1240223972,1265366,36.33,1008,1015,964,1323,713,1018,980.12,2.74,0,-373255,1104,1061,1001,958,898,1082,979,455,305,500,630,1,1,90923407,879,-10.29,1.72,12,1.39,-94.00,561.00,5200,20230728,-81.40,889,20240206,8.77,1237,-21.83,20240102,889,8.77,20240206,5200,-81.40,20230728,889,8.77,20240206,0.01,N,010600,500,454 억,,2492520,N,N,124,N,00,N
|
|
20240227,140246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,970,-48,5,-4.72,1164457276,1187004,34.08,1008,1015,964,1323,713,1018,980.99,2.74,0,-333395,1104,1061,1001,958,898,1082,979,455,305,500,630,1,1,90923407,882,-10.32,1.73,12,1.31,-94.00,561.00,5200,20230728,-81.35,889,20240206,9.11,1237,-21.58,20240102,889,9.11,20240206,5200,-81.35,20230728,889,9.11,20240206,0.01,N,010600,500,454 억,,2492520,N,N,124,N,00,N
|
|
20240227,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,974,-44,5,-4.32,973242499,989739,28.41,1008,1015,970,1323,713,1018,983.32,2.74,0,-208510,1104,1061,1001,958,898,1082,979,455,305,500,630,1,1,90923407,886,-10.36,1.74,12,1.09,-94.00,561.00,5200,20230728,-81.27,889,20240206,9.56,1237,-21.26,20240102,889,9.56,20240206,5200,-81.27,20230728,889,9.56,20240206,0.01,N,010600,500,454 억,,2492520,N,N,124,N,00,N
|
|
20240227,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,976,-42,5,-4.13,927003763,942247,27.05,1008,1015,970,1323,713,1018,983.81,2.74,0,-199420,1104,1061,1001,958,898,1082,979,455,305,500,630,1,1,90923407,887,-10.38,1.74,12,1.04,-94.00,561.00,5200,20230728,-81.23,889,20240206,9.79,1237,-21.10,20240102,889,9.79,20240206,5200,-81.23,20230728,889,9.79,20240206,0.01,N,010600,500,454 억,,2492520,N,N,124,N,00,N
|
|
20240227,110245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,979,-39,5,-3.83,807868065,819725,23.53,1008,1015,971,1323,713,1018,985.52,2.74,0,-151833,1104,1061,1001,958,898,1082,979,455,305,500,630,1,1,90923407,890,-10.41,1.75,12,0.90,-94.00,561.00,5200,20230728,-81.17,889,20240206,10.12,1237,-20.86,20240102,889,10.12,20240206,5200,-81.17,20230728,889,10.12,20240206,0.01,N,010600,500,454 억,,2492520,N,N,124,N,00,N
|
|
20240227,100245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,989,-29,5,-2.85,598052929,604853,17.36,1008,1015,974,1323,713,1018,988.74,2.74,0,-100481,1104,1061,1001,958,898,1082,979,455,305,500,630,1,1,90923407,899,-10.52,1.76,12,0.67,-94.00,561.00,5200,20230728,-80.98,889,20240206,11.25,1237,-20.05,20240102,889,11.25,20240206,5200,-80.98,20230728,889,11.25,20240206,0.01,N,010600,500,454 억,,2492520,N,N,124,N,00,N
|
|
20240227,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,996,-22,5,-2.16,84576761,84350,2.42,1008,1015,995,1323,713,1018,1002.61,2.74,0,-3024,1104,1061,1001,958,898,1082,979,455,305,500,630,1,1,90923407,906,-10.60,1.78,12,0.09,-94.00,561.00,5200,20230728,-80.85,889,20240206,12.04,1237,-19.48,20240102,889,12.04,20240206,5200,-80.85,20230728,889,12.04,20240206,0.01,N,010600,500,454 억,,2492520,N,N,124,N,00,N
|
|
20240226,160243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1018,68,2,7.16,3496074955,3466963,314.84,950,1044,941,1235,665,950,1008.39,2.55,0,181122,973,961,951,939,929,956,934,455,285,500,580,1,1,90923407,926,-10.83,1.81,12,3.81,-94.00,561.00,5200,20230728,-80.42,889,20240206,14.51,1237,-17.70,20240102,889,14.51,20240206,5200,-80.42,20230728,889,14.51,20240206,0.01,N,010600,500,454 억,,2316390,N,N,124,N,00,N
|
|
20240226,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1016,66,2,6.95,3347998505,3321472,301.63,950,1044,941,1235,665,950,1007.99,2.55,0,228372,973,961,951,939,929,956,934,455,285,500,580,1,1,90923407,924,-10.81,1.81,12,3.65,-94.00,561.00,5200,20230728,-80.46,889,20240206,14.29,1237,-17.87,20240102,889,14.29,20240206,5200,-80.46,20230728,889,14.29,20240206,0.01,N,010600,500,454 억,,2316390,N,N,258,N,00,N
|
|
20240226,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1011,61,2,6.42,3128138388,3103047,281.80,950,1044,941,1235,665,950,1008.09,2.55,0,176251,973,961,951,939,929,956,934,455,285,500,580,1,1,90923407,919,-10.76,1.80,12,3.41,-94.00,561.00,5200,20230728,-80.56,889,20240206,13.72,1237,-18.27,20240102,889,13.72,20240206,5200,-80.56,20230728,889,13.72,20240206,0.01,N,010600,500,454 억,,2316390,N,N,258,N,00,N
|
|
20240226,130243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1028,78,2,8.21,2236744188,2236157,203.07,950,1044,941,1235,665,950,1000.26,2.55,0,152857,973,961,951,939,929,956,934,455,285,500,580,1,1,90923407,935,-10.94,1.83,12,2.46,-94.00,561.00,5200,20230728,-80.23,889,20240206,15.64,1237,-16.90,20240102,889,15.64,20240206,5200,-80.23,20230728,889,15.64,20240206,0.01,N,010600,500,454 억,,2316390,N,N,258,N,00,N
|
|
20240226,120243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,993,43,2,4.53,1740177854,1746591,158.61,950,1044,941,1235,665,950,996.33,2.55,0,-20408,973,961,951,939,929,956,934,455,285,500,580,1,1,90923407,903,-10.56,1.77,12,1.92,-94.00,561.00,5200,20230728,-80.90,889,20240206,11.70,1237,-19.73,20240102,889,11.70,20240206,5200,-80.90,20230728,889,11.70,20240206,0.01,N,010600,500,454 억,,2316390,N,N,258,N,00,N
|
|
20240226,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,992,42,2,4.42,1598835325,1604078,145.67,950,1044,941,1235,665,950,996.73,2.55,0,2311,973,961,951,939,929,956,934,455,285,500,580,1,1,90923407,902,-10.55,1.77,12,1.76,-94.00,561.00,5200,20230728,-80.92,889,20240206,11.59,1237,-19.81,20240102,889,11.59,20240206,5200,-80.92,20230728,889,11.59,20240206,0.01,N,010600,500,454 억,,2316390,N,N,258,N,00,N
|
|
20240226,100240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,987,37,2,3.89,1183827398,1187662,107.85,950,1044,941,1235,665,950,996.77,2.55,0,-14375,973,961,951,939,929,956,934,455,285,500,580,1,1,90923407,897,-10.50,1.76,12,1.31,-94.00,561.00,5200,20230728,-81.02,889,20240206,11.02,1237,-20.21,20240102,889,11.02,20240206,5200,-81.02,20230728,889,11.02,20240206,0.01,N,010600,500,454 억,,2316390,N,N,258,N,00,N
|
|
20240226,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,958,8,2,0.84,16945634,17815,1.62,950,961,949,1235,665,950,951.20,2.55,0,4953,973,961,951,939,929,956,934,455,285,500,580,1,1,90923407,871,-10.19,1.71,12,0.02,-94.00,561.00,5200,20230728,-81.58,889,20240206,7.76,1237,-22.55,20240102,889,7.76,20240206,5200,-81.58,20230728,889,7.76,20240206,0.01,N,010600,500,454 억,,2316390,N,N,258,N,00,N
|
|
20240223,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,950,-13,5,-1.35,1039705294,1095391,137.05,963,963,941,1251,675,963,949.16,2.44,0,86393,992,977,970,955,948,974,952,455,288,500,590,1,1,90923407,864,-10.11,1.69,12,1.20,-94.00,561.00,5200,20230728,-81.73,889,20240206,6.86,1237,-23.20,20240102,889,6.86,20240206,5200,-81.73,20230728,889,6.86,20240206,0.01,N,010600,500,454 억,,2218342,N,N,258,N,00,N
|
|
20240223,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,947,-16,5,-1.66,1005230518,1059049,132.51,963,963,941,1251,675,963,949.18,2.44,0,86892,992,977,970,955,948,974,952,455,288,500,590,1,1,90923407,861,-10.07,1.69,12,1.16,-94.00,561.00,5200,20230728,-81.79,889,20240206,6.52,1237,-23.44,20240102,889,6.52,20240206,5200,-81.79,20230728,889,6.52,20240206,0.01,N,010600,500,454 억,,2218342,N,N,7737,N,00,N
|
|
20240223,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,943,-20,5,-2.08,857558361,903073,112.99,963,963,942,1251,675,963,949.59,2.44,0,58581,992,977,970,955,948,974,952,455,288,500,590,1,1,90923407,857,-10.03,1.68,12,0.99,-94.00,561.00,5200,20230728,-81.87,889,20240206,6.07,1237,-23.77,20240102,889,6.07,20240206,5200,-81.87,20230728,889,6.07,20240206,0.01,N,010600,500,454 억,,2218342,N,N,7737,N,00,N
|
|
20240223,130240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,950,-13,5,-1.35,724562367,762316,95.38,963,963,942,1251,675,963,950.47,2.44,0,72162,992,977,970,955,948,974,952,455,288,500,590,1,1,90923407,864,-10.11,1.69,12,0.84,-94.00,561.00,5200,20230728,-81.73,889,20240206,6.86,1237,-23.20,20240102,889,6.86,20240206,5200,-81.73,20230728,889,6.86,20240206,0.01,N,010600,500,454 억,,2218342,N,N,7737,N,00,N
|
|
20240223,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,946,-17,5,-1.77,597818173,628298,78.61,963,963,942,1251,675,963,951.48,2.44,0,103463,992,977,970,955,948,974,952,455,288,500,590,1,1,90923407,860,-10.06,1.69,12,0.69,-94.00,561.00,5200,20230728,-81.81,889,20240206,6.41,1237,-23.52,20240102,889,6.41,20240206,5200,-81.81,20230728,889,6.41,20240206,0.01,N,010600,500,454 억,,2218342,N,N,7737,N,00,N
|
|
20240223,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,954,-9,5,-0.93,472449158,496436,62.11,963,963,942,1251,675,963,951.67,2.44,0,101414,992,977,970,955,948,974,952,455,288,500,590,1,1,90923407,867,-10.15,1.70,12,0.55,-94.00,561.00,5200,20230728,-81.65,889,20240206,7.31,1237,-22.88,20240102,889,7.31,20240206,5200,-81.65,20230728,889,7.31,20240206,0.01,N,010600,500,454 억,,2218342,N,N,7737,N,00,N
|
|
20240223,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,955,-8,5,-0.83,353475406,371495,46.48,963,963,942,1251,675,963,951.48,2.44,0,47968,992,977,970,955,948,974,952,455,288,500,590,1,1,90923407,868,-10.16,1.70,12,0.41,-94.00,561.00,5200,20230728,-81.63,889,20240206,7.42,1237,-22.80,20240102,889,7.42,20240206,5200,-81.63,20230728,889,7.42,20240206,0.01,N,010600,500,454 억,,2218342,N,N,7737,N,00,N
|
|
20240223,090240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,959,-4,5,-0.42,29606325,30781,3.85,963,963,958,1251,675,963,961.82,2.44,0,-7289,992,977,970,955,948,974,952,455,288,500,590,1,1,90923407,872,-10.20,1.71,12,0.03,-94.00,561.00,5200,20230728,-81.56,889,20240206,7.87,1237,-22.47,20240102,889,7.87,20240206,5200,-81.56,20230728,889,7.87,20240206,0.01,N,010600,500,454 억,,2218342,N,N,7737,N,00,N
|
|
20240222,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,963,-12,5,-1.23,762642601,784621,53.10,983,985,963,1267,683,975,972.06,2.58,0,-117867,1001,987,981,967,961,985,965,455,292,500,600,1,1,90923407,876,-10.24,1.72,12,0.86,-94.00,561.00,5200,20230728,-81.48,889,20240206,8.32,1237,-22.15,20240102,889,8.32,20240206,5200,-81.48,20230728,889,8.32,20240206,0.01,N,010600,500,454 억,,2343253,N,N,7737,N,00,N
|
|
20240222,150239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,969,-6,5,-0.62,709888763,729902,49.40,983,985,963,1267,683,975,972.58,2.58,0,-116517,1001,987,981,967,961,985,965,455,292,500,600,1,1,90923407,881,-10.31,1.73,12,0.80,-94.00,561.00,5200,20230728,-81.37,889,20240206,9.00,1237,-21.67,20240102,889,9.00,20240206,5200,-81.37,20230728,889,9.00,20240206,0.01,N,010600,500,454 억,,2343253,N,N,1,N,00,N
|
|
20240222,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,967,-8,5,-0.82,554219047,568770,38.49,983,985,966,1267,683,975,974.42,2.58,0,-53260,1001,987,981,967,961,985,965,455,292,500,600,1,1,90923407,879,-10.29,1.72,12,0.63,-94.00,561.00,5200,20230728,-81.40,889,20240206,8.77,1237,-21.83,20240102,889,8.77,20240206,5200,-81.40,20230728,889,8.77,20240206,0.01,N,010600,500,454 억,,2343253,N,N,1,N,00,N
|
|
20240222,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,978,3,2,0.31,379116486,388475,26.29,983,985,969,1267,683,975,975.91,2.58,0,-11213,1001,987,981,967,961,985,965,455,292,500,600,1,1,90923407,889,-10.40,1.74,12,0.43,-94.00,561.00,5200,20230728,-81.19,889,20240206,10.01,1237,-20.94,20240102,889,10.01,20240206,5200,-81.19,20230728,889,10.01,20240206,0.01,N,010600,500,454 억,,2343253,N,N,1,N,00,N
|
|
20240222,120239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,976,1,2,0.10,330309299,338558,22.91,983,985,969,1267,683,975,975.64,2.58,0,2133,1001,987,981,967,961,985,965,455,292,500,600,1,1,90923407,887,-10.38,1.74,12,0.37,-94.00,561.00,5200,20230728,-81.23,889,20240206,9.79,1237,-21.10,20240102,889,9.79,20240206,5200,-81.23,20230728,889,9.79,20240206,0.01,N,010600,500,454 억,,2343253,N,N,1,N,00,N
|
|
20240222,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,975,0,3,0.00,289629663,296877,20.09,983,985,969,1267,683,975,975.59,2.58,0,3543,1001,987,981,967,961,985,965,455,292,500,600,1,1,90923407,887,-10.37,1.74,12,0.33,-94.00,561.00,5200,20230728,-81.25,889,20240206,9.67,1237,-21.18,20240102,889,9.67,20240206,5200,-81.25,20230728,889,9.67,20240206,0.01,N,010600,500,454 억,,2343253,N,N,1,N,00,N
|
|
20240222,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,979,4,2,0.41,208521352,213753,14.47,983,985,969,1267,683,975,975.52,2.58,0,-8494,1001,987,981,967,961,985,965,455,292,500,600,1,1,90923407,890,-10.41,1.75,12,0.24,-94.00,561.00,5200,20230728,-81.17,889,20240206,10.12,1237,-20.86,20240102,889,10.12,20240206,5200,-81.17,20230728,889,10.12,20240206,0.01,N,010600,500,454 억,,2343253,N,N,1,N,00,N
|
|
20240222,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,976,1,2,0.10,19070379,19497,1.32,983,983,974,1267,683,975,978.12,2.58,0,-1356,1001,987,981,967,961,985,965,455,292,500,600,1,1,90923407,887,-10.38,1.74,12,0.02,-94.00,561.00,5200,20230728,-81.23,889,20240206,9.79,1237,-21.10,20240102,889,9.79,20240206,5200,-81.23,20230728,889,9.79,20240206,0.01,N,010600,500,454 억,,2343253,N,N,1,N,00,N
|
|
20240221,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,975,-25,5,-2.50,1443939323,1470710,81.91,995,995,975,1300,700,1000,981.80,2.49,0,83238,1078,1039,1014,975,950,1026,962,455,300,500,620,1,1,90923407,887,-10.37,1.74,12,1.62,-94.00,561.00,5200,20230728,-81.25,889,20240206,9.67,1237,-21.18,20240102,889,9.67,20240206,5200,-81.25,20230728,889,9.67,20240206,0.01,N,010600,500,454 억,,2263823,N,N,1,N,00,N
|
|
20240221,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,977,-23,5,-2.30,1268020560,1290555,71.88,995,995,975,1300,700,1000,982.54,2.49,0,70035,1078,1039,1014,975,950,1026,962,455,300,500,620,1,1,90923407,888,-10.39,1.74,12,1.42,-94.00,561.00,5200,20230728,-81.21,889,20240206,9.90,1237,-21.02,20240102,889,9.90,20240206,5200,-81.21,20230728,889,9.90,20240206,0.01,N,010600,500,454 억,,2263823,N,N,127,N,00,N
|
|
20240221,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,984,-16,5,-1.60,1056566791,1074697,59.86,995,995,975,1300,700,1000,983.13,2.49,0,119296,1078,1039,1014,975,950,1026,962,455,300,500,620,1,1,90923407,895,-10.47,1.75,12,1.18,-94.00,561.00,5200,20230728,-81.08,889,20240206,10.69,1237,-20.45,20240102,889,10.69,20240206,5200,-81.08,20230728,889,10.69,20240206,0.01,N,010600,500,454 억,,2263823,N,N,127,N,00,N
|
|
20240221,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,981,-19,5,-1.90,987334246,1004120,55.93,995,995,975,1300,700,1000,983.28,2.49,0,123658,1078,1039,1014,975,950,1026,962,455,300,500,620,1,1,90923407,892,-10.44,1.75,12,1.10,-94.00,561.00,5200,20230728,-81.13,889,20240206,10.35,1237,-20.70,20240102,889,10.35,20240206,5200,-81.13,20230728,889,10.35,20240206,0.01,N,010600,500,454 억,,2263823,N,N,127,N,00,N
|
|
20240221,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,986,-14,5,-1.40,847710492,861924,48.01,995,995,975,1300,700,1000,983.51,2.49,0,171499,1078,1039,1014,975,950,1026,962,455,300,500,620,1,1,90923407,897,-10.49,1.76,12,0.95,-94.00,561.00,5200,20230728,-81.04,889,20240206,10.91,1237,-20.29,20240102,889,10.91,20240206,5200,-81.04,20230728,889,10.91,20240206,0.01,N,010600,500,454 억,,2263823,N,N,127,N,00,N
|
|
20240221,110238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,983,-17,5,-1.70,769800771,782682,43.59,995,995,975,1300,700,1000,983.54,2.49,0,153733,1078,1039,1014,975,950,1026,962,455,300,500,620,1,1,90923407,894,-10.46,1.75,12,0.86,-94.00,561.00,5200,20230728,-81.10,889,20240206,10.57,1237,-20.53,20240102,889,10.57,20240206,5200,-81.10,20230728,889,10.57,20240206,0.01,N,010600,500,454 억,,2263823,N,N,127,N,00,N
|
|
20240221,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,987,-13,5,-1.30,518117031,526274,29.31,995,995,975,1300,700,1000,984.50,2.49,0,82812,1078,1039,1014,975,950,1026,962,455,300,500,620,1,1,90923407,897,-10.50,1.76,12,0.58,-94.00,561.00,5200,20230728,-81.02,889,20240206,11.02,1237,-20.21,20240102,889,11.02,20240206,5200,-81.02,20230728,889,11.02,20240206,0.01,N,010600,500,454 억,,2263823,N,N,127,N,00,N
|
|
20240221,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,995,-5,5,-0.50,13422010,13526,0.75,995,995,990,1300,700,1000,992.27,2.49,0,-4616,1078,1039,1014,975,950,1026,962,455,300,500,620,1,1,90923407,905,-10.59,1.77,12,0.01,-94.00,561.00,5200,20230728,-80.87,889,20240206,11.92,1237,-19.56,20240102,889,11.92,20240206,5200,-80.87,20230728,889,11.92,20240206,0.01,N,010600,500,454 억,,2263823,N,N,127,N,00,N
|
|
20240220,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1000,-9,5,-0.89,1809760645,1787054,161.04,1025,1053,989,1311,707,1009,1012.71,2.80,0,-285478,1039,1024,1012,997,985,1018,991,455,302,500,620,1,1,90923407,909,-10.64,1.78,12,1.97,-94.00,561.00,5200,20230728,-80.77,889,20240206,12.49,1237,-19.16,20240102,889,12.49,20240206,5200,-80.77,20230728,889,12.49,20240206,0.02,N,010600,500,454 억,,2541421,N,N,127,N,00,N
|
|
20240220,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,997,-12,5,-1.19,1754899749,1732137,156.09,1025,1053,989,1311,707,1009,1013.14,2.80,0,-286659,1039,1024,1012,997,985,1018,991,455,302,500,620,1,1,90923407,907,-10.61,1.78,12,1.91,-94.00,561.00,5200,20230728,-80.83,889,20240206,12.15,1237,-19.40,20240102,889,12.15,20240206,5200,-80.83,20230728,889,12.15,20240206,0.02,N,010600,500,454 억,,2541421,N,N,1147,N,00,N
|
|
20240220,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1001,-8,5,-0.79,1621818712,1599150,144.11,1025,1053,989,1311,707,1009,1014.18,2.80,0,-250936,1039,1024,1012,997,985,1018,991,455,302,500,620,1,1,90923407,910,-10.65,1.78,12,1.76,-94.00,561.00,5200,20230728,-80.75,889,20240206,12.60,1237,-19.08,20240102,889,12.60,20240206,5200,-80.75,20230728,889,12.60,20240206,0.02,N,010600,500,454 억,,2541421,N,N,1147,N,00,N
|
|
20240220,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,999,-10,5,-0.99,1525336700,1502941,135.44,1025,1053,989,1311,707,1009,1014.90,2.80,0,-242151,1039,1024,1012,997,985,1018,991,455,302,500,620,1,1,90923407,908,-10.63,1.78,12,1.65,-94.00,561.00,5200,20230728,-80.79,889,20240206,12.37,1237,-19.24,20240102,889,12.37,20240206,5200,-80.79,20230728,889,12.37,20240206,0.02,N,010600,500,454 억,,2541421,N,N,1147,N,00,N
|
|
20240220,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,997,-12,5,-1.19,1433751975,1411131,127.16,1025,1053,989,1311,707,1009,1016.03,2.80,0,-215014,1039,1024,1012,997,985,1018,991,455,302,500,620,1,1,90923407,907,-10.61,1.78,12,1.55,-94.00,561.00,5200,20230728,-80.83,889,20240206,12.15,1237,-19.40,20240102,889,12.15,20240206,5200,-80.83,20230728,889,12.15,20240206,0.02,N,010600,500,454 억,,2541421,N,N,1147,N,00,N
|
|
20240220,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,997,-12,5,-1.19,1324800683,1301933,117.32,1025,1053,989,1311,707,1009,1017.56,2.80,0,-216410,1039,1024,1012,997,985,1018,991,455,302,500,620,1,1,90923407,907,-10.61,1.78,12,1.43,-94.00,561.00,5200,20230728,-80.83,889,20240206,12.15,1237,-19.40,20240102,889,12.15,20240206,5200,-80.83,20230728,889,12.15,20240206,0.02,N,010600,500,454 억,,2541421,N,N,1147,N,00,N
|
|
20240220,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1002,-7,5,-0.69,1176816711,1153995,103.99,1025,1053,989,1311,707,1009,1019.78,2.80,0,-246425,1039,1024,1012,997,985,1018,991,455,302,500,620,1,1,90923407,911,-10.66,1.79,12,1.27,-94.00,561.00,5200,20230728,-80.73,889,20240206,12.71,1237,-19.00,20240102,889,12.71,20240206,5200,-80.73,20230728,889,12.71,20240206,0.02,N,010600,500,454 억,,2541421,N,N,1147,N,00,N
|
|
20240220,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1044,35,2,3.47,269383785,258695,23.31,1025,1053,1020,1311,707,1009,1041.32,2.80,0,4067,1039,1024,1012,997,985,1018,991,455,302,500,620,1,1,90923407,949,-11.11,1.86,12,0.28,-94.00,561.00,5200,20230728,-79.92,889,20240206,17.44,1237,-15.60,20240102,889,17.44,20240206,5200,-79.92,20230728,889,17.44,20240206,0.02,N,010600,500,454 억,,2541421,N,N,1147,N,00,N
|
|
20240219,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1009,-20,5,-1.94,1104715193,1095860,68.74,1013,1027,1000,1337,721,1029,1008.08,2.83,0,-34053,1093,1060,1030,997,967,1046,983,455,308,500,630,1,1,90923407,917,-10.73,1.80,12,1.21,-94.00,561.00,5200,20230728,-80.60,889,20240206,13.50,1237,-18.43,20240102,889,13.50,20240206,5200,-80.60,20230728,889,13.50,20240206,0.02,N,010600,500,454 억,,2573853,N,N,1147,N,00,N
|
|
20240219,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1006,-23,5,-2.24,1052564395,1044110,65.49,1013,1027,1000,1337,721,1029,1008.10,2.83,0,-24772,1093,1060,1030,997,967,1046,983,455,308,500,630,1,1,90923407,915,-10.70,1.79,12,1.15,-94.00,561.00,5200,20230728,-80.65,889,20240206,13.16,1237,-18.67,20240102,889,13.16,20240206,5200,-80.65,20230728,889,13.16,20240206,0.02,N,010600,500,454 억,,2573853,N,N,8583,N,00,N
|
|
20240219,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1003,-26,5,-2.53,904383364,896506,56.23,1013,1027,1001,1337,721,1029,1008.79,2.83,0,-833,1093,1060,1030,997,967,1046,983,455,308,500,630,1,1,90923407,912,-10.67,1.79,12,0.99,-94.00,561.00,5200,20230728,-80.71,889,20240206,12.82,1237,-18.92,20240102,889,12.82,20240206,5200,-80.71,20230728,889,12.82,20240206,0.02,N,010600,500,454 억,,2573853,N,N,8583,N,00,N
|
|
20240219,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1004,-25,5,-2.43,781094507,773636,48.53,1013,1027,1001,1337,721,1029,1009.64,2.83,0,27691,1093,1060,1030,997,967,1046,983,455,308,500,630,1,1,90923407,913,-10.68,1.79,12,0.85,-94.00,561.00,5200,20230728,-80.69,889,20240206,12.94,1237,-18.84,20240102,889,12.94,20240206,5200,-80.69,20230728,889,12.94,20240206,0.02,N,010600,500,454 억,,2573853,N,N,8583,N,00,N
|
|
20240219,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1006,-23,5,-2.24,683617771,676538,42.44,1013,1027,1001,1337,721,1029,1010.46,2.83,0,38446,1093,1060,1030,997,967,1046,983,455,308,500,630,1,1,90923407,915,-10.70,1.79,12,0.74,-94.00,561.00,5200,20230728,-80.65,889,20240206,13.16,1237,-18.67,20240102,889,13.16,20240206,5200,-80.65,20230728,889,13.16,20240206,0.02,N,010600,500,454 억,,2573853,N,N,8583,N,00,N
|
|
20240219,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1006,-23,5,-2.24,546379671,539908,33.87,1013,1027,1001,1337,721,1029,1011.99,2.83,0,61574,1093,1060,1030,997,967,1046,983,455,308,500,630,1,1,90923407,915,-10.70,1.79,12,0.59,-94.00,561.00,5200,20230728,-80.65,889,20240206,13.16,1237,-18.67,20240102,889,13.16,20240206,5200,-80.65,20230728,889,13.16,20240206,0.02,N,010600,500,454 억,,2573853,N,N,8583,N,00,N
|
|
20240219,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1010,-19,5,-1.85,414156890,408613,25.63,1013,1027,1001,1337,721,1029,1013.57,2.83,0,68649,1093,1060,1030,997,967,1046,983,455,308,500,630,1,1,90923407,918,-10.74,1.80,12,0.45,-94.00,561.00,5200,20230728,-80.58,889,20240206,13.61,1237,-18.35,20240102,889,13.61,20240206,5200,-80.58,20230728,889,13.61,20240206,0.02,N,010600,500,454 억,,2573853,N,N,8583,N,00,N
|
|
20240219,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1026,-3,5,-0.29,80549016,79388,4.98,1013,1026,1012,1337,721,1029,1014.62,2.83,0,56080,1093,1060,1030,997,967,1046,983,455,308,500,630,1,1,90923407,933,-10.91,1.83,12,0.09,-94.00,561.00,5200,20230728,-80.27,889,20240206,15.41,1237,-17.06,20240102,889,15.41,20240206,5200,-80.27,20230728,889,15.41,20240206,0.02,N,010600,500,454 억,,2573853,N,N,8583,N,00,N
|
|
20240216,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1029,-9,5,-0.87,1616824284,1585616,94.06,1047,1063,1000,1349,727,1038,1019.68,2.96,0,-105852,1084,1060,1039,1015,994,1050,1005,455,311,500,640,1,1,90923407,936,-10.95,1.83,12,1.74,-94.00,561.00,5200,20230728,-80.21,889,20240206,15.75,1237,-16.81,20240102,889,15.75,20240206,5200,-80.21,20230728,889,15.75,20240206,0.02,N,010600,500,454 억,,2693587,N,N,8583,N,00,N
|
|
20240216,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1027,-11,5,-1.06,1540453975,1511351,89.65,1047,1063,1000,1349,727,1038,1019.25,2.96,0,-112678,1084,1060,1039,1015,994,1050,1005,455,311,500,640,1,1,90923407,934,-10.93,1.83,12,1.66,-94.00,561.00,5200,20230728,-80.25,889,20240206,15.52,1237,-16.98,20240102,889,15.52,20240206,5200,-80.25,20230728,889,15.52,20240206,0.02,N,010600,500,454 억,,2693587,N,N,183,N,00,N
|
|
20240216,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1030,-8,5,-0.77,1437933963,1411371,83.72,1047,1063,1000,1349,727,1038,1018.82,2.96,0,-127550,1084,1060,1039,1015,994,1050,1005,455,311,500,640,1,1,90923407,937,-10.96,1.84,12,1.55,-94.00,561.00,5200,20230728,-80.19,889,20240206,15.86,1237,-16.73,20240102,889,15.86,20240206,5200,-80.19,20230728,889,15.86,20240206,0.02,N,010600,500,454 억,,2693587,N,N,183,N,00,N
|
|
20240216,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1024,-14,5,-1.35,1279335483,1256640,74.54,1047,1063,1000,1349,727,1038,1018.06,2.96,0,-189035,1084,1060,1039,1015,994,1050,1005,455,311,500,640,1,1,90923407,931,-10.89,1.83,12,1.38,-94.00,561.00,5200,20230728,-80.31,889,20240206,15.19,1237,-17.22,20240102,889,15.19,20240206,5200,-80.31,20230728,889,15.19,20240206,0.02,N,010600,500,454 억,,2693587,N,N,183,N,00,N
|
|
20240216,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1005,-33,5,-3.18,1001261980,980683,58.17,1047,1063,1003,1349,727,1038,1020.98,2.96,0,-226194,1084,1060,1039,1015,994,1050,1005,455,311,500,640,1,1,90923407,914,-10.69,1.79,12,1.08,-94.00,561.00,5200,20230728,-80.67,889,20240206,13.05,1237,-18.76,20240102,889,13.05,20240206,5200,-80.67,20230728,889,13.05,20240206,0.02,N,010600,500,454 억,,2693587,N,N,183,N,00,N
|
|
20240216,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1008,-30,5,-2.89,859493749,839710,49.81,1047,1063,1004,1349,727,1038,1023.56,2.96,0,-188028,1084,1060,1039,1015,994,1050,1005,455,311,500,640,1,1,90923407,917,-10.72,1.80,12,0.92,-94.00,561.00,5200,20230728,-80.62,889,20240206,13.39,1237,-18.51,20240102,889,13.39,20240206,5200,-80.62,20230728,889,13.39,20240206,0.02,N,010600,500,454 억,,2693587,N,N,183,N,00,N
|
|
20240216,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1009,-29,5,-2.79,661754313,643501,38.17,1047,1063,1005,1349,727,1038,1028.36,2.96,0,-166456,1084,1060,1039,1015,994,1050,1005,455,311,500,640,1,1,90923407,917,-10.73,1.80,12,0.71,-94.00,561.00,5200,20230728,-80.60,889,20240206,13.50,1237,-18.43,20240102,889,13.50,20240206,5200,-80.60,20230728,889,13.50,20240206,0.02,N,010600,500,454 억,,2693587,N,N,183,N,00,N
|
|
20240216,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1046,8,2,0.77,22445975,21468,1.27,1047,1047,1040,1349,727,1038,1045.61,2.96,0,-997,1084,1060,1039,1015,994,1050,1005,455,311,500,640,1,1,90923407,951,-11.13,1.86,12,0.02,-94.00,561.00,5200,20230728,-79.88,889,20240206,17.66,1237,-15.44,20240102,889,17.66,20240206,5200,-79.88,20230728,889,17.66,20240206,0.02,N,010600,500,454 억,,2693587,N,N,183,N,00,N
|
|
20240215,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1038,-22,5,-2.08,1730427847,1676877,54.35,1062,1063,1018,1378,742,1060,1031.93,2.87,0,40091,1118,1088,1049,1019,980,1069,1000,455,318,500,650,1,1,90923407,944,-11.04,1.85,12,1.84,-94.00,561.00,5200,20230728,-80.04,889,20240206,16.76,1237,-16.09,20240102,889,16.76,20240206,5200,-80.04,20230728,889,16.76,20240206,0.03,N,010600,500,454 억,,2608368,N,N,183,N,00,N
|
|
20240215,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1043,-17,5,-1.60,1608523925,1559579,50.55,1062,1063,1018,1378,742,1060,1031.38,2.87,0,34223,1118,1088,1049,1019,980,1069,1000,455,318,500,650,1,1,90923407,948,-11.10,1.86,12,1.72,-94.00,561.00,5200,20230728,-79.94,889,20240206,17.32,1237,-15.68,20240102,889,17.32,20240206,5200,-79.94,20230728,889,17.32,20240206,0.03,N,010600,500,454 억,,2608368,N,N,0,N,00,N
|
|
20240215,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1041,-19,5,-1.79,1505629580,1460664,47.34,1062,1063,1018,1378,742,1060,1030.78,2.87,0,48846,1118,1088,1049,1019,980,1069,1000,455,318,500,650,1,1,90923407,947,-11.07,1.86,12,1.61,-94.00,561.00,5200,20230728,-79.98,889,20240206,17.10,1237,-15.84,20240102,889,17.10,20240206,5200,-79.98,20230728,889,17.10,20240206,0.03,N,010600,500,454 억,,2608368,N,N,0,N,00,N
|
|
20240215,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1033,-27,5,-2.55,1339986285,1301675,42.19,1062,1063,1018,1378,742,1060,1029.43,2.87,0,35646,1118,1088,1049,1019,980,1069,1000,455,318,500,650,1,1,90923407,939,-10.99,1.84,12,1.43,-94.00,561.00,5200,20230728,-80.13,889,20240206,16.20,1237,-16.49,20240102,889,16.20,20240206,5200,-80.13,20230728,889,16.20,20240206,0.03,N,010600,500,454 억,,2608368,N,N,0,N,00,N
|
|
20240215,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1042,-18,5,-1.70,1256103155,1220786,39.57,1062,1063,1018,1378,742,1060,1028.92,2.87,0,31301,1118,1088,1049,1019,980,1069,1000,455,318,500,650,1,1,90923407,947,-11.09,1.86,12,1.34,-94.00,561.00,5200,20230728,-79.96,889,20240206,17.21,1237,-15.76,20240102,889,17.21,20240206,5200,-79.96,20230728,889,17.21,20240206,0.03,N,010600,500,454 억,,2608368,N,N,0,N,00,N
|
|
20240215,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1039,-21,5,-1.98,1029848302,1002416,32.49,1062,1063,1018,1378,742,1060,1027.36,2.87,0,15663,1118,1088,1049,1019,980,1069,1000,455,318,500,650,1,1,90923407,945,-11.05,1.85,12,1.10,-94.00,561.00,5200,20230728,-80.02,889,20240206,16.87,1237,-16.01,20240102,889,16.87,20240206,5200,-80.02,20230728,889,16.87,20240206,0.03,N,010600,500,454 억,,2608368,N,N,0,N,00,N
|
|
20240215,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1028,-32,5,-3.02,812340479,790304,25.61,1062,1063,1018,1378,742,1060,1027.87,2.87,0,-17299,1118,1088,1049,1019,980,1069,1000,455,318,500,650,1,1,90923407,935,-10.94,1.83,12,0.87,-94.00,561.00,5200,20230728,-80.23,889,20240206,15.64,1237,-16.90,20240102,889,15.64,20240206,5200,-80.23,20230728,889,15.64,20240206,0.03,N,010600,500,454 억,,2608368,N,N,0,N,00,N
|
|
20240215,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1050,-10,5,-0.94,70048287,66472,2.15,1062,1063,1030,1378,742,1060,1053.78,2.87,0,-23774,1118,1088,1049,1019,980,1069,1000,455,318,500,650,1,1,90923407,955,-11.17,1.87,12,0.07,-94.00,561.00,5200,20230728,-79.81,889,20240206,18.11,1237,-15.12,20240102,889,18.11,20240206,5200,-79.81,20230728,889,18.11,20240206,0.03,N,010600,500,454 억,,2608368,N,N,0,N,00,N
|
|
20240214,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1060,-14,5,-1.30,3184553674,3066667,23.09,1073,1079,1010,1396,752,1074,1038.27,2.57,0,163796,1256,1164,1033,941,810,1211,988,455,322,500,660,1,1,90923407,964,-11.28,1.89,12,3.37,-94.00,561.00,5200,20230728,-79.62,889,20240206,19.24,1237,-14.31,20240102,889,19.24,20240206,5200,-79.62,20230728,889,19.24,20240206,0.03,N,010600,500,454 억,,2339639,N,N,0,N,00,N
|
|
20240214,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1048,-26,5,-2.42,3008794616,2899772,21.83,1073,1079,1010,1396,752,1074,1037.48,2.57,0,110152,1256,1164,1033,941,810,1211,988,455,322,500,660,1,1,90923407,953,-11.15,1.87,12,3.19,-94.00,561.00,5200,20230728,-79.85,889,20240206,17.89,1237,-15.28,20240102,889,17.89,20240206,5200,-79.85,20230728,889,17.89,20240206,0.03,N,010600,500,454 억,,2339639,N,N,0,N,00,N
|
|
20240214,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1067,-7,5,-0.65,2621724541,2531420,19.06,1073,1079,1010,1396,752,1074,1035.53,2.57,0,57566,1256,1164,1033,941,810,1211,988,455,322,500,660,1,1,90923407,970,-11.35,1.90,12,2.78,-94.00,561.00,5200,20230728,-79.48,889,20240206,20.02,1237,-13.74,20240102,889,20.02,20240206,5200,-79.48,20230728,889,20.02,20240206,0.03,N,010600,500,454 억,,2339639,N,N,0,N,00,N
|
|
20240214,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1059,-15,5,-1.40,2252164983,2184969,16.45,1073,1074,1010,1396,752,1074,1030.57,2.57,0,71739,1256,1164,1033,941,810,1211,988,455,322,500,660,1,1,90923407,963,-11.27,1.89,12,2.40,-94.00,561.00,5200,20230728,-79.63,889,20240206,19.12,1237,-14.39,20240102,889,19.12,20240206,5200,-79.63,20230728,889,19.12,20240206,0.03,N,010600,500,454 억,,2339639,N,N,0,N,00,N
|
|
20240214,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1037,-37,5,-3.45,1879281857,1830836,13.79,1073,1074,1010,1396,752,1074,1026.22,2.57,0,28831,1256,1164,1033,941,810,1211,988,455,322,500,660,1,1,90923407,943,-11.03,1.85,12,2.01,-94.00,561.00,5200,20230728,-80.06,889,20240206,16.65,1237,-16.17,20240102,889,16.65,20240206,5200,-80.06,20230728,889,16.65,20240206,0.03,N,010600,500,454 억,,2339639,N,N,0,N,00,N
|
|
20240214,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1024,-50,5,-4.66,1513475421,1476587,11.12,1073,1074,1010,1396,752,1074,1024.67,2.57,0,54107,1256,1164,1033,941,810,1211,988,455,322,500,660,1,1,90923407,931,-10.89,1.83,12,1.62,-94.00,561.00,5200,20230728,-80.31,889,20240206,15.19,1237,-17.22,20240102,889,15.19,20240206,5200,-80.31,20230728,889,15.19,20240206,0.03,N,010600,500,454 억,,2339639,N,N,0,N,00,N
|
|
20240214,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1032,-42,5,-3.91,227264174,215089,1.62,1073,1074,1032,1396,752,1074,1055.82,2.57,0,-49971,1256,1164,1033,941,810,1211,988,455,322,500,660,1,1,90923407,938,-10.98,1.84,12,0.24,-94.00,561.00,5200,20230728,-80.15,889,20240206,16.09,1237,-16.57,20240102,889,16.09,20240206,5200,-80.15,20230728,889,16.09,20240206,0.03,N,010600,500,454 억,,2339639,N,N,0,N,00,N
|
|
20240213,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1074,167,2,18.41,13937508041,13203352,2067.60,907,1125,902,1179,635,907,1055.60,2.34,0,338194,931,919,912,900,893,915,896,455,272,500,560,1,1,90923407,977,-11.43,1.91,12,14.52,-94.00,561.00,5200,20230728,-79.35,889,20240206,20.81,1237,-13.18,20240102,889,20.81,20240206,5200,-79.35,20230728,889,20.81,20240206,0.03,N,010600,500,454 억,,2127434,N,N,0,N,00,N
|
|
20240213,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1069,162,2,17.86,13335386311,12640529,1979.46,907,1125,902,1179,635,907,1054.97,2.34,0,255941,931,919,912,900,893,915,896,455,272,500,560,1,1,90923407,972,-11.37,1.91,12,13.90,-94.00,561.00,5200,20230728,-79.44,889,20240206,20.25,1237,-13.58,20240102,889,20.25,20240206,5200,-79.44,20230728,889,20.25,20240206,0.03,N,010600,500,454 억,,2127434,N,N,0,N,00,N
|
|
20240213,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1097,190,2,20.95,11325894836,10792128,1690.01,907,1125,902,1179,635,907,1049.46,2.34,0,25831,931,919,912,900,893,915,896,455,272,500,560,1,1,90923407,997,-11.67,1.96,12,11.87,-94.00,561.00,5200,20230728,-78.90,889,20240206,23.40,1237,-11.32,20240102,889,23.40,20240206,5200,-78.90,20230728,889,23.40,20240206,0.03,N,010600,500,454 억,,2127434,N,N,0,N,00,N
|
|
20240213,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1081,174,2,19.18,7993269130,7748330,1213.36,907,1106,902,1179,635,907,1031.61,2.34,0,-85637,931,919,912,900,893,915,896,455,272,500,560,1,1,90923407,983,-11.50,1.93,12,8.52,-94.00,561.00,5200,20230728,-79.21,889,20240206,21.60,1237,-12.61,20240102,889,21.60,20240206,5200,-79.21,20230728,889,21.60,20240206,0.03,N,010600,500,454 억,,2127434,N,N,0,N,00,N
|
|
20240213,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,999,92,2,10.14,3174537481,3220389,504.30,907,1018,902,1179,635,907,985.77,2.34,0,202554,931,919,912,900,893,915,896,455,272,500,560,1,1,90923407,908,-10.63,1.78,12,3.54,-94.00,561.00,5200,20230728,-80.79,889,20240206,12.37,1237,-19.24,20240102,889,12.37,20240206,5200,-80.79,20230728,889,12.37,20240206,0.03,N,010600,500,454 억,,2127434,N,N,0,N,00,N
|
|
20240213,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,986,79,2,8.71,2872989597,2915927,456.62,907,1018,902,1179,635,907,985.28,2.34,0,139152,931,919,912,900,893,915,896,455,272,500,560,1,1,90923407,897,-10.49,1.76,12,3.21,-94.00,561.00,5200,20230728,-81.04,889,20240206,10.91,1237,-20.29,20240102,889,10.91,20240206,5200,-81.04,20230728,889,10.91,20240206,0.03,N,010600,500,454 억,,2127434,N,N,0,N,00,N
|
|
20240213,100214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,993,86,2,9.48,1803522272,1844371,288.82,907,1018,902,1179,635,907,977.86,2.34,0,-54118,931,919,912,900,893,915,896,455,272,500,560,1,1,90923407,903,-10.56,1.77,12,2.03,-94.00,561.00,5200,20230728,-80.90,889,20240206,11.70,1237,-19.73,20240102,889,11.70,20240206,5200,-80.90,20230728,889,11.70,20240206,0.03,N,010600,500,454 억,,2127434,N,N,0,N,00,N
|