88 lines
37 KiB
CSV
88 lines
37 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
|
|
20230630,161152,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1517,-1,5,-0.07,1005071996,660518,39.29,1521,1531,1516,1973,1063,1518,1521.67,11.54,0,-82274,1578,1547,1526,1495,1474,1563,1511,969,455,500,1060,1,1,193859610,2941,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-42.75,1502,20230628,1.00,2650,-42.75,20230331,1502,1.00,20230628,2650,-42.75,20230331,1502,1.00,20230628,2.39,N,452260,500,969 억,,22380473,N,N,59,N,00,N
|
|
20230630,151154,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1521,3,2,0.20,930030037,611083,36.35,1521,1531,1516,1973,1063,1518,1521.94,11.54,0,-66467,1578,1547,1526,1495,1474,1563,1511,969,455,500,1060,1,1,193859610,2949,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-42.60,1502,20230628,1.26,2650,-42.60,20230331,1502,1.26,20230628,2650,-42.60,20230331,1502,1.26,20230628,2.39,N,452260,500,969 억,,22380473,N,N,46,N,00,N
|
|
20230630,141153,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1518,0,3,0.00,812668463,533878,31.75,1521,1531,1517,1973,1063,1518,1522.20,11.54,0,-60433,1578,1547,1526,1495,1474,1563,1511,969,455,500,1060,1,1,193859610,2943,0.00,0.00,12,0.28,0.00,0.00,2650,20230331,-42.72,1502,20230628,1.07,2650,-42.72,20230331,1502,1.07,20230628,2650,-42.72,20230331,1502,1.07,20230628,2.39,N,452260,500,969 억,,22380473,N,N,46,N,00,N
|
|
20230630,131151,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1522,4,2,0.26,690503767,453526,26.98,1521,1531,1517,1973,1063,1518,1522.52,11.54,0,-53048,1578,1547,1526,1495,1474,1563,1511,969,455,500,1060,1,1,193859610,2951,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-42.57,1502,20230628,1.33,2650,-42.57,20230331,1502,1.33,20230628,2650,-42.57,20230331,1502,1.33,20230628,2.39,N,452260,500,969 억,,22380473,N,N,46,N,00,N
|
|
20230630,121148,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1525,7,2,0.46,596726340,391933,23.31,1521,1531,1517,1973,1063,1518,1522.52,11.54,0,-53008,1578,1547,1526,1495,1474,1563,1511,969,455,500,1060,1,1,193859610,2956,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-42.45,1502,20230628,1.53,2650,-42.45,20230331,1502,1.53,20230628,2650,-42.45,20230331,1502,1.53,20230628,2.39,N,452260,500,969 억,,22380473,N,N,46,N,00,N
|
|
20230630,111134,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1523,5,2,0.33,530410802,348450,20.73,1521,1531,1517,1973,1063,1518,1522.20,11.54,0,-49592,1578,1547,1526,1495,1474,1563,1511,969,455,500,1060,1,1,193859610,2952,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-42.53,1502,20230628,1.40,2650,-42.53,20230331,1502,1.40,20230628,2650,-42.53,20230331,1502,1.40,20230628,2.39,N,452260,500,969 억,,22380473,N,N,46,N,00,N
|
|
20230630,101152,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1518,0,3,0.00,416690258,273653,16.28,1521,1531,1517,1973,1063,1518,1522.70,11.54,0,-36951,1578,1547,1526,1495,1474,1563,1511,969,455,500,1060,1,1,193859610,2943,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-42.72,1502,20230628,1.07,2650,-42.72,20230331,1502,1.07,20230628,2650,-42.72,20230331,1502,1.07,20230628,2.39,N,452260,500,969 억,,22380473,N,N,46,N,00,N
|
|
20230630,091152,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1524,6,2,0.40,219904882,144250,8.58,1521,1531,1517,1973,1063,1518,1524.47,11.54,0,-41522,1578,1547,1526,1495,1474,1563,1511,969,455,500,1060,1,1,193859610,2954,0.00,0.00,12,0.07,0.00,0.00,2650,20230331,-42.49,1502,20230628,1.46,2650,-42.49,20230331,1502,1.46,20230628,2650,-42.49,20230331,1502,1.46,20230628,2.39,N,452260,500,969 억,,22380473,N,N,46,N,00,N
|
|
20230629,161145,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1518,2,2,0.13,2515735467,1643455,61.83,1517,1557,1505,1970,1062,1516,1530.79,11.53,0,33652,1609,1562,1532,1485,1455,1547,1470,969,454,500,1060,1,1,193859610,2943,0.00,0.00,12,0.85,0.00,0.00,2650,20230331,-42.72,1502,20230628,1.07,2650,-42.72,20230331,1502,1.07,20230628,2650,-42.72,20230331,1502,1.07,20230628,2.39,N,452260,500,969 억,,22344122,N,N,46,N,00,N
|
|
20230629,151145,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1512,-4,5,-0.26,2431613582,1587915,59.74,1517,1557,1505,1970,1062,1516,1531.32,11.53,0,43538,1609,1562,1532,1485,1455,1547,1470,969,454,500,1060,1,1,193859610,2931,0.00,0.00,12,0.82,0.00,0.00,2650,20230331,-42.94,1502,20230628,0.67,2650,-42.94,20230331,1502,0.67,20230628,2650,-42.94,20230331,1502,0.67,20230628,2.39,N,452260,500,969 억,,22344122,N,N,0,N,00,N
|
|
20230629,141141,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1522,6,2,0.40,2105553568,1372812,51.65,1517,1557,1505,1970,1062,1516,1533.75,11.53,0,92502,1609,1562,1532,1485,1455,1547,1470,969,454,500,1060,1,1,193859610,2951,0.00,0.00,12,0.71,0.00,0.00,2650,20230331,-42.57,1502,20230628,1.33,2650,-42.57,20230331,1502,1.33,20230628,2650,-42.57,20230331,1502,1.33,20230628,2.39,N,452260,500,969 억,,22344122,N,N,0,N,00,N
|
|
20230629,131140,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1532,16,2,1.06,1900054851,1238237,46.59,1517,1557,1505,1970,1062,1516,1534.48,11.53,0,119276,1609,1562,1532,1485,1455,1547,1470,969,454,500,1060,1,1,193859610,2970,0.00,0.00,12,0.64,0.00,0.00,2650,20230331,-42.19,1502,20230628,2.00,2650,-42.19,20230331,1502,2.00,20230628,2650,-42.19,20230331,1502,2.00,20230628,2.39,N,452260,500,969 억,,22344122,N,N,0,N,00,N
|
|
20230629,121146,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1530,14,2,0.92,1683420180,1096977,41.27,1517,1557,1505,1970,1062,1516,1534.60,11.53,0,131113,1609,1562,1532,1485,1455,1547,1470,969,454,500,1060,1,1,193859610,2966,0.00,0.00,12,0.57,0.00,0.00,2650,20230331,-42.26,1502,20230628,1.86,2650,-42.26,20230331,1502,1.86,20230628,2650,-42.26,20230331,1502,1.86,20230628,2.39,N,452260,500,969 억,,22344122,N,N,0,N,00,N
|
|
20230629,111146,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1535,19,2,1.25,1408558959,917980,34.54,1517,1557,1505,1970,1062,1516,1534.41,11.53,0,121169,1609,1562,1532,1485,1455,1547,1470,969,454,500,1060,1,1,193859610,2976,0.00,0.00,12,0.47,0.00,0.00,2650,20230331,-42.08,1502,20230628,2.20,2650,-42.08,20230331,1502,2.20,20230628,2650,-42.08,20230331,1502,2.20,20230628,2.39,N,452260,500,969 억,,22344122,N,N,0,N,00,N
|
|
20230629,101149,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1530,14,2,0.92,1011635502,660111,24.84,1517,1557,1505,1970,1062,1516,1532.52,11.53,0,97260,1609,1562,1532,1485,1455,1547,1470,969,454,500,1060,1,1,193859610,2966,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-42.26,1502,20230628,1.86,2650,-42.26,20230331,1502,1.86,20230628,2650,-42.26,20230331,1502,1.86,20230628,2.39,N,452260,500,969 억,,22344122,N,N,0,N,00,N
|
|
20230629,091031,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1511,-5,5,-0.33,101061780,66742,2.51,1517,1520,1505,1970,1062,1516,1514.22,11.53,0,-7880,1609,1562,1532,1485,1455,1547,1470,969,454,500,1060,1,1,193859610,2929,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-42.98,1502,20230628,0.60,2650,-42.98,20230331,1502,0.60,20230628,2650,-42.98,20230331,1502,0.60,20230628,2.39,N,452260,500,969 억,,22344122,N,N,0,N,00,N
|
|
20230628,161129,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1516,-47,5,-3.01,4017994530,2639037,129.11,1563,1579,1502,2030,1095,1563,1522.55,11.55,0,12753,1613,1588,1575,1550,1537,1581,1543,969,467,500,1090,1,1,193859610,2939,0.00,0.00,12,1.36,0.00,0.00,2650,20230331,-42.79,1502,20230628,0.93,2650,-42.79,20230331,1502,0.93,20230628,2650,-42.79,20230331,1502,0.93,20230628,2.39,N,452260,500,969 억,,22389297,N,N,109,N,00,N
|
|
20230628,151137,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1517,-46,5,-2.94,3809903186,2501824,122.40,1563,1579,1502,2030,1095,1563,1522.85,11.55,0,2090,1613,1588,1575,1550,1537,1581,1543,969,467,500,1090,1,1,193859610,2941,0.00,0.00,12,1.29,0.00,0.00,2650,20230331,-42.75,1502,20230628,1.00,2650,-42.75,20230331,1502,1.00,20230628,2650,-42.75,20230331,1502,1.00,20230628,2.39,N,452260,500,969 억,,22389297,N,N,109,N,00,N
|
|
20230628,141136,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1530,-33,5,-2.11,3428368069,2251510,110.15,1563,1579,1502,2030,1095,1563,1522.70,11.55,0,-37752,1613,1588,1575,1550,1537,1581,1543,969,467,500,1090,1,1,193859610,2966,0.00,0.00,12,1.16,0.00,0.00,2650,20230331,-42.26,1502,20230628,1.86,2650,-42.26,20230331,1502,1.86,20230628,2650,-42.26,20230331,1502,1.86,20230628,2.39,N,452260,500,969 억,,22389297,N,N,109,N,00,N
|
|
20230628,131136,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1527,-36,5,-2.30,3221095635,2115835,103.52,1563,1579,1502,2030,1095,1563,1522.38,11.55,0,-84402,1613,1588,1575,1550,1537,1581,1543,969,467,500,1090,1,1,193859610,2960,0.00,0.00,12,1.09,0.00,0.00,2650,20230331,-42.38,1502,20230628,1.66,2650,-42.38,20230331,1502,1.66,20230628,2650,-42.38,20230331,1502,1.66,20230628,2.39,N,452260,500,969 억,,22389297,N,N,109,N,00,N
|
|
20230628,121149,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1518,-45,5,-2.88,2904926839,1908613,93.38,1563,1579,1502,2030,1095,1563,1522.01,11.55,0,-177413,1613,1588,1575,1550,1537,1581,1543,969,467,500,1090,1,1,193859610,2943,0.00,0.00,12,0.98,0.00,0.00,2650,20230331,-42.72,1502,20230628,1.07,2650,-42.72,20230331,1502,1.07,20230628,2650,-42.72,20230331,1502,1.07,20230628,2.39,N,452260,500,969 억,,22389297,N,N,109,N,00,N
|
|
20230628,111144,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1510,-53,5,-3.39,2645001318,1736931,84.98,1563,1579,1502,2030,1095,1563,1522.80,11.55,0,-192663,1613,1588,1575,1550,1537,1581,1543,969,467,500,1090,1,1,193859610,2927,0.00,0.00,12,0.90,0.00,0.00,2650,20230331,-43.02,1502,20230628,0.53,2650,-43.02,20230331,1502,0.53,20230628,2650,-43.02,20230331,1502,0.53,20230628,2.39,N,452260,500,969 억,,22389297,N,N,109,N,00,N
|
|
20230628,101145,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1507,-56,5,-3.58,2126193409,1392978,68.15,1563,1579,1502,2030,1095,1563,1526.37,11.55,0,-165319,1613,1588,1575,1550,1537,1581,1543,969,467,500,1090,1,1,193859610,2921,0.00,0.00,12,0.72,0.00,0.00,2650,20230331,-43.13,1502,20230628,0.33,2650,-43.13,20230331,1502,0.33,20230628,2650,-43.13,20230331,1502,0.33,20230628,2.39,N,452260,500,969 억,,22389297,N,N,109,N,00,N
|
|
20230628,091140,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1551,-12,5,-0.77,202266353,129882,6.35,1563,1579,1549,2030,1095,1563,1557.31,11.55,0,-45956,1613,1588,1575,1550,1537,1581,1543,969,467,500,1090,1,1,193859610,3007,0.00,0.00,12,0.07,0.00,0.00,2650,20230331,-41.47,1549,20230628,0.13,2650,-41.47,20230331,1549,0.13,20230628,2650,-41.47,20230331,1549,0.13,20230628,2.39,N,452260,500,969 억,,22389297,N,N,109,N,00,N
|
|
20230627,161140,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1563,-35,5,-2.19,3130564844,1990081,141.26,1598,1600,1562,2075,1119,1598,1573.14,11.53,0,33292,1630,1614,1600,1584,1570,1607,1577,969,478,500,1110,1,1,193859610,3030,0.00,0.00,12,1.03,0.00,0.00,2650,20230331,-41.02,1562,20230627,0.06,2650,-41.02,20230331,1562,0.06,20230627,2650,-41.02,20230331,1562,0.06,20230627,2.29,N,452260,500,969 억,,22356039,N,N,109,N,00,N
|
|
20230627,151151,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1566,-32,5,-2.00,2886380839,1833914,130.17,1598,1600,1562,2075,1119,1598,1573.89,11.53,0,37700,1630,1614,1600,1584,1570,1607,1577,969,478,500,1110,1,1,193859610,3036,0.00,0.00,12,0.95,0.00,0.00,2650,20230331,-40.91,1562,20230627,0.26,2650,-40.91,20230331,1562,0.26,20230627,2650,-40.91,20230331,1562,0.26,20230627,2.29,N,452260,500,969 억,,22356039,N,N,1005,N,00,N
|
|
20230627,141200,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1569,-29,5,-1.81,2380625609,1510960,107.25,1598,1600,1565,2075,1119,1598,1575.57,11.53,0,43780,1630,1614,1600,1584,1570,1607,1577,969,478,500,1110,1,1,193859610,3042,0.00,0.00,12,0.78,0.00,0.00,2650,20230331,-40.79,1565,20230627,0.26,2650,-40.79,20230331,1565,0.26,20230627,2650,-40.79,20230331,1565,0.26,20230627,2.29,N,452260,500,969 억,,22356039,N,N,1005,N,00,N
|
|
20230627,121157,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1568,-30,5,-1.88,2014079469,1277205,90.66,1598,1600,1565,2075,1119,1598,1576.94,11.53,0,37262,1630,1614,1600,1584,1570,1607,1577,969,478,500,1110,1,1,193859610,3040,0.00,0.00,12,0.66,0.00,0.00,2650,20230331,-40.83,1565,20230627,0.19,2650,-40.83,20230331,1565,0.19,20230627,2650,-40.83,20230331,1565,0.19,20230627,2.29,N,452260,500,969 억,,22356039,N,N,1005,N,00,N
|
|
20230627,111208,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1567,-31,5,-1.94,1732310737,1097427,77.90,1598,1600,1566,2075,1119,1598,1578.52,11.53,0,37525,1630,1614,1600,1584,1570,1607,1577,969,478,500,1110,1,1,193859610,3038,0.00,0.00,12,0.57,0.00,0.00,2650,20230331,-40.87,1566,20230627,0.06,2650,-40.87,20230331,1566,0.06,20230627,2650,-40.87,20230331,1566,0.06,20230627,2.29,N,452260,500,969 억,,22356039,N,N,1005,N,00,N
|
|
20230627,101132,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1582,-16,5,-1.00,836962738,527828,37.47,1598,1600,1577,2075,1119,1598,1585.67,11.53,0,10261,1630,1614,1600,1584,1570,1607,1577,969,478,500,1110,1,1,193859610,3067,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-40.30,1577,20230627,0.32,2650,-40.30,20230331,1577,0.32,20230627,2650,-40.30,20230331,1577,0.32,20230627,2.29,N,452260,500,969 억,,22356039,N,N,1005,N,00,N
|
|
20230627,091138,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1595,-3,5,-0.19,77480297,48499,3.44,1598,1600,1592,2075,1119,1598,1597.56,11.53,0,-17125,1630,1614,1600,1584,1570,1607,1577,969,478,500,1110,1,1,193859610,3092,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-39.81,1586,20230626,0.57,2650,-39.81,20230331,1586,0.57,20230626,2650,-39.81,20230331,1586,0.57,20230626,2.29,N,452260,500,969 억,,22356039,N,N,1005,N,00,N
|
|
20230626,161139,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1598,-7,5,-0.44,2206612947,1384575,85.16,1605,1616,1586,2085,1124,1605,1593.64,11.58,0,-91163,1647,1626,1613,1592,1579,1636,1602,969,480,500,1120,1,1,193859610,3098,0.00,0.00,12,0.71,0.00,0.00,2650,20230331,-39.70,1586,20230626,0.76,2650,-39.70,20230331,1586,0.76,20230626,2650,-39.70,20230331,1586,0.76,20230626,2.30,N,452260,500,969 억,,22453460,N,N,1005,N,00,N
|
|
20230626,151144,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1605,0,3,0.00,2076140137,1303005,80.14,1605,1616,1586,2085,1124,1605,1593.32,11.58,0,-87985,1647,1626,1613,1592,1579,1636,1602,969,480,500,1120,1,1,193859610,3111,0.00,0.00,12,0.67,0.00,0.00,2650,20230331,-39.43,1586,20230626,1.20,2650,-39.43,20230331,1586,1.20,20230626,2650,-39.43,20230331,1586,1.20,20230626,2.30,N,452260,500,969 억,,22453460,N,N,426,N,00,N
|
|
20230626,141142,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1591,-14,5,-0.87,1721446992,1080634,66.47,1605,1616,1586,2085,1124,1605,1592.96,11.58,0,-67954,1647,1626,1613,1592,1579,1636,1602,969,480,500,1120,1,1,193859610,3084,0.00,0.00,12,0.56,0.00,0.00,2650,20230331,-39.96,1586,20230626,0.32,2650,-39.96,20230331,1586,0.32,20230626,2650,-39.96,20230331,1586,0.32,20230626,2.30,N,452260,500,969 억,,22453460,N,N,426,N,00,N
|
|
20230626,121139,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1595,-10,5,-0.62,1389868732,872445,53.66,1605,1616,1586,2085,1124,1605,1593.03,11.58,0,-55311,1647,1626,1613,1592,1579,1636,1602,969,480,500,1120,1,1,193859610,3092,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-39.81,1586,20230626,0.57,2650,-39.81,20230331,1586,0.57,20230626,2650,-39.81,20230331,1586,0.57,20230626,2.30,N,452260,500,969 억,,22453460,N,N,426,N,00,N
|
|
20230626,111138,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1592,-13,5,-0.81,1282250974,804866,49.51,1605,1616,1586,2085,1124,1605,1593.08,11.58,0,-50339,1647,1626,1613,1592,1579,1636,1602,969,480,500,1120,1,1,193859610,3086,0.00,0.00,12,0.42,0.00,0.00,2650,20230331,-39.92,1586,20230626,0.38,2650,-39.92,20230331,1586,0.38,20230626,2650,-39.92,20230331,1586,0.38,20230626,2.30,N,452260,500,969 억,,22453460,N,N,426,N,00,N
|
|
20230626,101134,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1590,-15,5,-0.93,864939659,542089,33.34,1605,1616,1586,2085,1124,1605,1595.52,11.58,0,-45974,1647,1626,1613,1592,1579,1636,1602,969,480,500,1120,1,1,193859610,3082,0.00,0.00,12,0.28,0.00,0.00,2650,20230331,-40.00,1586,20230626,0.25,2650,-40.00,20230331,1586,0.25,20230626,2650,-40.00,20230331,1586,0.25,20230626,2.30,N,452260,500,969 억,,22453460,N,N,426,N,00,N
|
|
20230626,091142,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1602,-3,5,-0.19,142012660,88332,5.43,1605,1616,1601,2085,1124,1605,1607.81,11.58,0,-14328,1647,1626,1613,1592,1579,1636,1602,969,480,500,1120,1,1,193859610,3106,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-39.55,1599,20230622,0.19,2650,-39.55,20230331,1599,0.19,20230622,2650,-39.55,20230331,1599,0.19,20230622,2.30,N,452260,500,969 억,,22453460,N,N,426,N,00,N
|
|
20230623,192829,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1605,2,2,0.12,2618663561,1625820,134.61,1603,1634,1600,2080,1123,1603,1610.83,11.58,-184490,-196795,1621,1611,1605,1595,1589,1609,1593,969,478,500,1120,1,1,193859610,3111,0.00,0.00,12,0.84,0.00,0.00,2650,20230331,-39.43,1599,20230622,0.38,2650,-39.43,20230331,1599,0.38,20230622,2650,-39.43,20230331,1599,0.38,20230622,2.28,N,452260,500,969 억,,22453460,N,N,426,N,00,N
|
|
20230623,140924,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1601,-2,5,-0.12,2072611746,1284847,106.38,1603,1634,1601,2080,1123,1603,1613.12,11.68,0,-140723,1621,1611,1605,1595,1589,1609,1593,969,478,500,1120,1,1,193859610,3104,0.00,0.00,12,0.66,0.00,0.00,2650,20230331,-39.58,1599,20230622,0.13,2650,-39.58,20230331,1599,0.13,20230622,2650,-39.58,20230331,1599,0.13,20230622,2.28,N,452260,500,969 억,,22637950,N,N,366,N,00,N
|
|
20230622,160448,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1603,-12,5,-0.74,1905396381,1187269,72.69,1605,1615,1599,2095,1131,1615,1604.86,11.70,0,-50229,1640,1627,1621,1608,1602,1624,1605,969,482,500,1130,1,1,193859610,3108,0.00,0.00,12,0.61,0.00,0.00,2650,20230331,-39.51,1599,20230622,0.25,2650,-39.51,20230331,1599,0.25,20230622,2650,-39.51,20230331,1599,0.25,20230622,2.20,N,452260,500,969 억,,22688454,N,N,366,N,00,N
|
|
20230622,150231,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1604,-11,5,-0.68,1712009331,1066576,65.30,1605,1615,1599,2095,1131,1615,1605.14,11.70,0,-37770,1640,1627,1621,1608,1602,1624,1605,969,482,500,1130,1,1,193859610,3110,0.00,0.00,12,0.55,0.00,0.00,2650,20230331,-39.47,1599,20230622,0.31,2650,-39.47,20230331,1599,0.31,20230622,2650,-39.47,20230331,1599,0.31,20230622,2.20,N,452260,500,969 억,,22688454,N,N,3631,N,00,N
|
|
20230622,140853,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1604,-11,5,-0.68,1135172157,706478,43.26,1605,1615,1603,2095,1131,1615,1606.80,11.70,0,-31251,1640,1627,1621,1608,1602,1624,1605,969,482,500,1130,1,1,193859610,3110,0.00,0.00,12,0.36,0.00,0.00,2650,20230331,-39.47,1603,20230622,0.06,2650,-39.47,20230331,1603,0.06,20230622,2650,-39.47,20230331,1603,0.06,20230622,2.20,N,452260,500,969 억,,22688454,N,N,3631,N,00,N
|
|
20230622,130257,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1605,-10,5,-0.62,924978430,575540,35.24,1605,1615,1603,2095,1131,1615,1607.15,11.70,0,-24446,1640,1627,1621,1608,1602,1624,1605,969,482,500,1130,1,1,193859610,3111,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-39.43,1603,20230622,0.12,2650,-39.43,20230331,1603,0.12,20230622,2650,-39.43,20230331,1603,0.12,20230622,2.20,N,452260,500,969 억,,22688454,N,N,3631,N,00,N
|
|
20230622,120402,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1608,-7,5,-0.43,780360321,485504,29.73,1605,1615,1603,2095,1131,1615,1607.32,11.70,0,-20432,1640,1627,1621,1608,1602,1624,1605,969,482,500,1130,1,1,193859610,3117,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-39.32,1603,20230622,0.31,2650,-39.32,20230331,1603,0.31,20230622,2650,-39.32,20230331,1603,0.31,20230622,2.20,N,452260,500,969 억,,22688454,N,N,3631,N,00,N
|
|
20230622,110407,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1608,-7,5,-0.43,662224066,412051,25.23,1605,1615,1603,2095,1131,1615,1607.14,11.70,0,-13914,1640,1627,1621,1608,1602,1624,1605,969,482,500,1130,1,1,193859610,3117,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-39.32,1603,20230622,0.31,2650,-39.32,20230331,1603,0.31,20230622,2650,-39.32,20230331,1603,0.31,20230622,2.20,N,452260,500,969 억,,22688454,N,N,3631,N,00,N
|
|
20230622,100548,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1607,-8,5,-0.50,367960291,228883,14.01,1605,1615,1603,2095,1131,1615,1607.63,11.70,0,-7628,1640,1627,1621,1608,1602,1624,1605,969,482,500,1130,1,1,193859610,3115,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-39.36,1603,20230622,0.25,2650,-39.36,20230331,1603,0.25,20230622,2650,-39.36,20230331,1603,0.25,20230622,2.20,N,452260,500,969 억,,22688454,N,N,3631,N,00,N
|
|
20230622,090732,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1613,-2,5,-0.12,85880623,53424,3.27,1605,1615,1603,2095,1131,1615,1607.51,11.70,0,867,1640,1627,1621,1608,1602,1624,1605,969,482,500,1130,1,1,193859610,3127,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-39.13,1603,20230622,0.62,2650,-39.13,20230331,1603,0.62,20230622,2650,-39.13,20230331,1603,0.62,20230622,2.20,N,452260,500,969 억,,22688454,N,N,3631,N,00,N
|
|
20230621,160647,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1615,-14,5,-0.86,2615994264,1615158,86.92,1630,1634,1615,2115,1141,1629,1619.65,11.73,0,-50351,1647,1637,1633,1623,1619,1636,1622,969,487,500,1140,1,1,193859610,3131,0.00,0.00,12,0.83,0.00,0.00,2650,20230331,-39.06,1615,20230621,0.00,2650,-39.06,20230331,1615,0.00,20230621,2650,-39.06,20230331,1615,0.00,20230621,2.13,N,452260,500,969 억,,22738550,N,N,3630,N,00,N
|
|
20230621,150453,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1616,-13,5,-0.80,2451915082,1513589,81.45,1630,1634,1615,2115,1141,1629,1619.93,11.73,0,-43149,1647,1637,1633,1623,1619,1636,1622,969,487,500,1140,1,1,193859610,3133,0.00,0.00,12,0.78,0.00,0.00,2650,20230331,-39.02,1615,20230621,0.06,2650,-39.02,20230331,1615,0.06,20230621,2650,-39.02,20230331,1615,0.06,20230621,2.13,N,452260,500,969 억,,22738550,N,N,42,N,00,N
|
|
20230621,140638,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1618,-11,5,-0.68,2168840818,1338405,72.03,1630,1634,1615,2115,1141,1629,1620.47,11.73,0,-34307,1647,1637,1633,1623,1619,1636,1622,969,487,500,1140,1,1,193859610,3137,0.00,0.00,12,0.69,0.00,0.00,2650,20230331,-38.94,1615,20230621,0.19,2650,-38.94,20230331,1615,0.19,20230621,2650,-38.94,20230331,1615,0.19,20230621,2.13,N,452260,500,969 억,,22738550,N,N,42,N,00,N
|
|
20230621,130622,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1616,-13,5,-0.80,1978620846,1220735,65.69,1630,1634,1615,2115,1141,1629,1620.84,11.73,0,-29369,1647,1637,1633,1623,1619,1636,1622,969,487,500,1140,1,1,193859610,3133,0.00,0.00,12,0.63,0.00,0.00,2650,20230331,-39.02,1615,20230621,0.06,2650,-39.02,20230331,1615,0.06,20230621,2650,-39.02,20230331,1615,0.06,20230621,2.13,N,452260,500,969 억,,22738550,N,N,42,N,00,N
|
|
20230621,120526,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1617,-12,5,-0.74,1744250451,1075718,57.89,1630,1634,1615,2115,1141,1629,1621.48,11.73,0,-27742,1647,1637,1633,1623,1619,1636,1622,969,487,500,1140,1,1,193859610,3135,0.00,0.00,12,0.55,0.00,0.00,2650,20230331,-38.98,1615,20230621,0.12,2650,-38.98,20230331,1615,0.12,20230621,2650,-38.98,20230331,1615,0.12,20230621,2.13,N,452260,500,969 억,,22738550,N,N,42,N,00,N
|
|
20230621,111012,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1620,-9,5,-0.55,1426201599,878974,47.30,1630,1634,1615,2115,1141,1629,1622.58,11.73,0,-24588,1647,1637,1633,1623,1619,1636,1622,969,487,500,1140,1,1,193859610,3141,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-38.87,1615,20230621,0.31,2650,-38.87,20230331,1615,0.31,20230621,2650,-38.87,20230331,1615,0.31,20230621,2.13,N,452260,500,969 억,,22738550,N,N,42,N,00,N
|
|
20230621,100443,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1622,-7,5,-0.43,840184873,517018,27.82,1630,1634,1620,2115,1141,1629,1625.06,11.73,0,-20611,1647,1637,1633,1623,1619,1636,1622,969,487,500,1140,1,1,193859610,3144,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-38.79,1620,20230621,0.12,2650,-38.79,20230331,1620,0.12,20230621,2650,-38.79,20230331,1620,0.12,20230621,2.13,N,452260,500,969 억,,22738550,N,N,42,N,00,N
|
|
20230621,090748,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1629,0,3,0.00,62895919,38576,2.08,1630,1634,1629,2115,1141,1629,1630.44,11.73,0,-18159,1647,1637,1633,1623,1619,1636,1622,969,487,500,1140,1,1,193859610,3158,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-38.53,1626,20230530,0.18,2650,-38.53,20230331,1626,0.18,20230530,2650,-38.53,20230331,1626,0.18,20230530,2.13,N,452260,500,969 억,,22738550,N,N,42,N,00,N
|
|
20230620,160139,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1629,-7,5,-0.43,3011228442,1843434,96.95,1633,1643,1629,2125,1146,1636,1633.50,11.83,5334,-176968,1660,1647,1641,1628,1622,1645,1626,969,489,500,1140,1,1,193859610,3158,0.00,0.00,12,0.95,0.00,0.00,2650,20230331,-38.53,1626,20230530,0.18,2650,-38.53,20230331,1626,0.18,20230530,2650,-38.53,20230331,1626,0.18,20230530,2.03,N,452260,500,969 억,,22924543,N,N,42,N,00,N
|
|
20230620,150402,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1629,-7,5,-0.43,2870195924,1756904,92.40,1633,1643,1629,2125,1146,1636,1633.66,11.83,5334,-150772,1660,1647,1641,1628,1622,1645,1626,969,489,500,1140,1,1,193859610,3158,0.00,0.00,12,0.91,0.00,0.00,2650,20230331,-38.53,1626,20230530,0.18,2650,-38.53,20230331,1626,0.18,20230530,2650,-38.53,20230331,1626,0.18,20230530,2.03,N,452260,500,969 억,,22924543,N,N,797,N,00,N
|
|
20230620,140316,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1629,-7,5,-0.43,2620441490,1603645,84.34,1633,1643,1629,2125,1146,1636,1634.05,11.83,5334,-103669,1660,1647,1641,1628,1622,1645,1626,969,489,500,1140,1,1,193859610,3158,0.00,0.00,12,0.83,0.00,0.00,2650,20230331,-38.53,1626,20230530,0.18,2650,-38.53,20230331,1626,0.18,20230530,2650,-38.53,20230331,1626,0.18,20230530,2.03,N,452260,500,969 억,,22924543,N,N,797,N,00,N
|
|
20230620,130620,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1631,-5,5,-0.31,2415843168,1478097,77.73,1633,1643,1630,2125,1146,1636,1634.43,11.83,5334,-73921,1660,1647,1641,1628,1622,1645,1626,969,489,500,1140,1,1,193859610,3162,0.00,0.00,12,0.76,0.00,0.00,2650,20230331,-38.45,1626,20230530,0.31,2650,-38.45,20230331,1626,0.31,20230530,2650,-38.45,20230331,1626,0.31,20230530,2.03,N,452260,500,969 억,,22924543,N,N,797,N,00,N
|
|
20230620,120214,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1631,-5,5,-0.31,1935209554,1183289,62.23,1633,1643,1630,2125,1146,1636,1635.45,11.83,5334,-27072,1660,1647,1641,1628,1622,1645,1626,969,489,500,1140,1,1,193859610,3162,0.00,0.00,12,0.61,0.00,0.00,2650,20230331,-38.45,1626,20230530,0.31,2650,-38.45,20230331,1626,0.31,20230530,2650,-38.45,20230331,1626,0.31,20230530,2.03,N,452260,500,969 억,,22924543,N,N,797,N,00,N
|
|
20230620,110558,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1632,-4,5,-0.24,1627338056,994541,52.30,1633,1643,1631,2125,1146,1636,1636.27,11.83,5334,-6881,1660,1647,1641,1628,1622,1645,1626,969,489,500,1140,1,1,193859610,3164,0.00,0.00,12,0.51,0.00,0.00,2650,20230331,-38.42,1626,20230530,0.37,2650,-38.42,20230331,1626,0.37,20230530,2650,-38.42,20230331,1626,0.37,20230530,2.03,N,452260,500,969 억,,22924543,N,N,797,N,00,N
|
|
20230620,100918,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1636,0,3,0.00,762720043,466878,24.55,1633,1640,1631,2125,1146,1636,1633.65,11.83,5334,-12877,1660,1647,1641,1628,1622,1645,1626,969,489,500,1140,1,1,193859610,3172,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-38.26,1626,20230530,0.62,2650,-38.26,20230331,1626,0.62,20230530,2650,-38.26,20230331,1626,0.62,20230530,2.03,N,452260,500,969 억,,22924543,N,N,797,N,00,N
|
|
20230620,090509,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1637,1,2,0.06,92472257,56576,2.98,1633,1638,1633,2125,1146,1636,1634.41,11.83,5334,9059,1660,1647,1641,1628,1622,1645,1626,969,489,500,1140,1,1,193859610,3173,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-38.23,1626,20230530,0.68,2650,-38.23,20230331,1626,0.68,20230530,2650,-38.23,20230331,1626,0.68,20230530,2.03,N,452260,500,969 억,,22924543,N,N,797,N,00,N
|
|
20230619,160945,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1636,-4,5,-0.24,3078089060,1874806,32.99,1640,1654,1635,2130,1148,1640,1641.82,11.97,0,-280888,1680,1660,1650,1630,1620,1655,1625,969,491,500,1140,1,1,193859610,3172,0.00,0.00,12,0.97,0.00,0.00,2650,20230331,-38.26,1626,20230530,0.62,2650,-38.26,20230331,1626,0.62,20230530,2650,-38.26,20230331,1626,0.62,20230530,2.01,N,452260,500,969 억,,23199596,N,N,793,N,00,N
|
|
20230619,150424,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1636,-4,5,-0.24,2850405660,1735653,30.54,1640,1654,1635,2130,1148,1640,1642.27,11.97,0,-234729,1680,1660,1650,1630,1620,1655,1625,969,491,500,1140,1,1,193859610,3172,0.00,0.00,12,0.90,0.00,0.00,2650,20230331,-38.26,1626,20230530,0.62,2650,-38.26,20230331,1626,0.62,20230530,2650,-38.26,20230331,1626,0.62,20230530,2.01,N,452260,500,969 억,,23199596,N,N,4963,N,00,N
|
|
20230619,140443,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1636,-4,5,-0.24,2604496285,1585354,27.89,1640,1654,1636,2130,1148,1640,1642.85,11.97,0,-180792,1680,1660,1650,1630,1620,1655,1625,969,491,500,1140,1,1,193859610,3172,0.00,0.00,12,0.82,0.00,0.00,2650,20230331,-38.26,1626,20230530,0.62,2650,-38.26,20230331,1626,0.62,20230530,2650,-38.26,20230331,1626,0.62,20230530,2.01,N,452260,500,969 억,,23199596,N,N,4963,N,00,N
|
|
20230619,130727,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1638,-2,5,-0.12,2308212874,1404350,24.71,1640,1654,1636,2130,1148,1640,1643.62,11.97,0,-143864,1680,1660,1650,1630,1620,1655,1625,969,491,500,1140,1,1,193859610,3175,0.00,0.00,12,0.72,0.00,0.00,2650,20230331,-38.19,1626,20230530,0.74,2650,-38.19,20230331,1626,0.74,20230530,2650,-38.19,20230331,1626,0.74,20230530,2.01,N,452260,500,969 억,,23199596,N,N,4963,N,00,N
|
|
20230619,120647,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1640,0,3,0.00,2032319820,1236038,21.75,1640,1654,1636,2130,1148,1640,1644.22,11.97,0,-97302,1680,1660,1650,1630,1620,1655,1625,969,491,500,1140,1,1,193859610,3179,0.00,0.00,12,0.64,0.00,0.00,2650,20230331,-38.11,1626,20230530,0.86,2650,-38.11,20230331,1626,0.86,20230530,2650,-38.11,20230331,1626,0.86,20230530,2.01,N,452260,500,969 억,,23199596,N,N,4963,N,00,N
|
|
20230619,110452,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1641,1,2,0.06,1856624962,1128885,19.86,1640,1654,1636,2130,1148,1640,1644.65,11.97,0,-65519,1680,1660,1650,1630,1620,1655,1625,969,491,500,1140,1,1,193859610,3181,0.00,0.00,12,0.58,0.00,0.00,2650,20230331,-38.08,1626,20230530,0.92,2650,-38.08,20230331,1626,0.92,20230530,2650,-38.08,20230331,1626,0.92,20230530,2.01,N,452260,500,969 억,,23199596,N,N,4963,N,00,N
|
|
20230619,100455,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1637,-3,5,-0.18,1604739152,975284,17.16,1640,1654,1636,2130,1148,1640,1645.41,11.97,0,-36351,1680,1660,1650,1630,1620,1655,1625,969,491,500,1140,1,1,193859610,3173,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-38.23,1626,20230530,0.68,2650,-38.23,20230331,1626,0.68,20230530,2650,-38.23,20230331,1626,0.68,20230530,2.01,N,452260,500,969 억,,23199596,N,N,4963,N,00,N
|
|
20230619,090310,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1641,1,2,0.06,41628700,25361,0.45,1640,1648,1640,2130,1148,1640,1641.45,11.97,0,456,1680,1660,1650,1630,1620,1655,1625,969,491,500,1140,1,1,193859610,3181,0.00,0.00,12,0.01,0.00,0.00,2650,20230331,-38.08,1626,20230530,0.92,2650,-38.08,20230331,1626,0.92,20230530,2650,-38.08,20230331,1626,0.92,20230530,2.01,N,452260,500,969 억,,23199596,N,N,4963,N,00,N
|
|
20230616,160919,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1640,1,2,0.06,9373362105,5674233,382.12,1652,1670,1640,2130,1148,1639,1651.96,12.27,0,-510060,1660,1649,1641,1630,1622,1645,1626,969,491,500,1140,1,1,193859610,3179,0.00,0.00,12,2.93,0.00,0.00,2650,20230331,-38.11,1626,20230530,0.86,2650,-38.11,20230331,1626,0.86,20230530,2650,-38.11,20230331,1626,0.86,20230530,2.03,N,452260,500,969 억,,23778920,N,N,4963,N,00,N
|
|
20230616,150557,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1649,10,2,0.61,7176713432,4335408,291.96,1652,1670,1644,2130,1148,1639,1655.37,12.27,0,-390325,1660,1649,1641,1630,1622,1645,1626,969,491,500,1140,1,1,193859610,3197,0.00,0.00,12,2.24,0.00,0.00,2650,20230331,-37.77,1626,20230530,1.41,2650,-37.77,20230331,1626,1.41,20230530,2650,-37.77,20230331,1626,1.41,20230530,2.03,N,452260,500,969 억,,23778920,N,N,95,N,00,N
|
|
20230616,140944,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1647,8,2,0.49,6852364147,4138463,278.70,1652,1670,1644,2130,1148,1639,1655.78,12.27,0,-369704,1660,1649,1641,1630,1622,1645,1626,969,491,500,1140,1,1,193859610,3193,0.00,0.00,12,2.13,0.00,0.00,2650,20230331,-37.85,1626,20230530,1.29,2650,-37.85,20230331,1626,1.29,20230530,2650,-37.85,20230331,1626,1.29,20230530,2.03,N,452260,500,969 억,,23778920,N,N,95,N,00,N
|
|
20230616,130621,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1647,8,2,0.49,6526127708,3940289,265.35,1652,1670,1644,2130,1148,1639,1656.26,12.27,0,-340268,1660,1649,1641,1630,1622,1645,1626,969,491,500,1140,1,1,193859610,3193,0.00,0.00,12,2.03,0.00,0.00,2650,20230331,-37.85,1626,20230530,1.29,2650,-37.85,20230331,1626,1.29,20230530,2650,-37.85,20230331,1626,1.29,20230530,2.03,N,452260,500,969 억,,23778920,N,N,95,N,00,N
|
|
20230616,120622,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1645,6,2,0.37,6230054488,3760529,253.24,1652,1670,1644,2130,1148,1639,1656.70,12.27,0,-311520,1660,1649,1641,1630,1622,1645,1626,969,491,500,1140,1,1,193859610,3189,0.00,0.00,12,1.94,0.00,0.00,2650,20230331,-37.92,1626,20230530,1.17,2650,-37.92,20230331,1626,1.17,20230530,2650,-37.92,20230331,1626,1.17,20230530,2.03,N,452260,500,969 억,,23778920,N,N,95,N,00,N
|
|
20230616,110243,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1657,18,2,1.10,4952192271,2986634,201.13,1652,1670,1647,2130,1148,1639,1658.12,12.27,0,39861,1660,1649,1641,1630,1622,1645,1626,969,491,500,1140,1,1,193859610,3212,0.00,0.00,12,1.54,0.00,0.00,2650,20230331,-37.47,1626,20230530,1.91,2650,-37.47,20230331,1626,1.91,20230530,2650,-37.47,20230331,1626,1.91,20230530,2.03,N,452260,500,969 억,,23778920,N,N,95,N,00,N
|
|
20230616,100918,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1652,13,2,0.79,3043441788,1839015,123.84,1652,1661,1647,2130,1148,1639,1654.93,12.27,0,210172,1660,1649,1641,1630,1622,1645,1626,969,491,500,1140,1,1,193859610,3203,0.00,0.00,12,0.95,0.00,0.00,2650,20230331,-37.66,1626,20230530,1.60,2650,-37.66,20230331,1626,1.60,20230530,2650,-37.66,20230331,1626,1.60,20230530,2.03,N,452260,500,969 억,,23778920,N,N,95,N,00,N
|
|
20230616,090141,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1648,9,2,0.55,170858741,103441,6.97,1652,1653,1647,2130,1148,1639,1651.75,12.27,0,-13137,1660,1649,1641,1630,1622,1645,1626,969,491,500,1140,1,1,193859610,3195,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-37.81,1626,20230530,1.35,2650,-37.81,20230331,1626,1.35,20230530,2650,-37.81,20230331,1626,1.35,20230530,2.03,N,452260,500,969 억,,23778920,N,N,95,N,00,N
|
|
20230615,150537,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1641,-2,5,-0.12,2229758222,1360480,56.27,1643,1652,1633,2135,1151,1643,1638.95,12.33,0,-106717,1685,1663,1652,1630,1619,1658,1625,969,492,500,1150,1,1,193859610,3181,0.00,0.00,12,0.70,0.00,0.00,2650,20230331,-38.08,1626,20230530,0.92,2650,-38.08,20230331,1626,0.92,20230530,2650,-38.08,20230331,1626,0.92,20230530,2.00,N,452260,500,969 억,,23902245,N,N,3245,N,00,N
|
|
20230615,140349,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1637,-6,5,-0.37,1912856172,1166936,48.27,1643,1652,1633,2135,1151,1643,1639.21,12.33,0,-85665,1685,1663,1652,1630,1619,1658,1625,969,492,500,1150,1,1,193859610,3173,0.00,0.00,12,0.60,0.00,0.00,2650,20230331,-38.23,1626,20230530,0.68,2650,-38.23,20230331,1626,0.68,20230530,2650,-38.23,20230331,1626,0.68,20230530,2.00,N,452260,500,969 억,,23902245,N,N,3245,N,00,N
|
|
20230615,131004,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1636,-7,5,-0.43,1722140932,1050389,43.45,1643,1652,1633,2135,1151,1643,1639.53,12.33,0,-75011,1685,1663,1652,1630,1619,1658,1625,969,492,500,1150,1,1,193859610,3172,0.00,0.00,12,0.54,0.00,0.00,2650,20230331,-38.26,1626,20230530,0.62,2650,-38.26,20230331,1626,0.62,20230530,2650,-38.26,20230331,1626,0.62,20230530,2.00,N,452260,500,969 억,,23902245,N,N,3245,N,00,N
|
|
20230615,120525,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1635,-8,5,-0.49,1586675548,967628,40.02,1643,1652,1633,2135,1151,1643,1639.76,12.33,0,-61568,1685,1663,1652,1630,1619,1658,1625,969,492,500,1150,1,1,193859610,3170,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-38.30,1626,20230530,0.55,2650,-38.30,20230331,1626,0.55,20230530,2650,-38.30,20230331,1626,0.55,20230530,2.00,N,452260,500,969 억,,23902245,N,N,3245,N,00,N
|
|
20230615,110559,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1635,-8,5,-0.49,1342212280,818196,33.84,1643,1652,1635,2135,1151,1643,1640.45,12.33,0,-41562,1685,1663,1652,1630,1619,1658,1625,969,492,500,1150,1,1,193859610,3170,0.00,0.00,12,0.42,0.00,0.00,2650,20230331,-38.30,1626,20230530,0.55,2650,-38.30,20230331,1626,0.55,20230530,2650,-38.30,20230331,1626,0.55,20230530,2.00,N,452260,500,969 억,,23902245,N,N,3245,N,00,N
|
|
20230611,184906,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1654,9,2,0.55,1706976233,1035250,64.84,1646,1654,1643,2135,1152,1645,1648.79,12.60,-27016,11585,1681,1662,1651,1632,1621,1657,1627,969,491,500,1150,1,1,193859610,3206,0.00,0.00,12,0.53,0.00,0.00,2650,20230331,-37.58,1626,20230530,1.72,2650,-37.58,20230331,1626,1.72,20230530,2650,-37.58,20230331,1626,1.72,20230530,1.93,N,452260,500,969 억,,24429395,N,N,10778,N,00,N
|