170 lines
71 KiB
CSV
170 lines
71 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
|
|
20230731,161255,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1316,54,2,4.28,2061592416,1586644,125.05,1271,1320,1263,1640,884,1262,1299.30,11.72,0,10587,1303,1282,1262,1241,1221,1272,1231,969,378,500,930,1,1,193859610,2551,0.00,0.00,12,0.82,0.00,0.00,2650,20230331,-50.34,1182,20230727,11.34,2650,-50.34,20230331,1182,11.34,20230727,2650,-50.34,20230331,1182,11.34,20230727,2.27,N,452260,500,969 억,,22720028,N,N,702,N,00,N
|
|
20230731,151252,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1314,52,2,4.12,1963462403,1512046,119.17,1271,1320,1263,1640,884,1262,1298.55,11.72,0,-1880,1303,1282,1262,1241,1221,1272,1231,969,378,500,930,1,1,193859610,2547,0.00,0.00,12,0.78,0.00,0.00,2650,20230331,-50.42,1182,20230727,11.17,2650,-50.42,20230331,1182,11.17,20230727,2650,-50.42,20230331,1182,11.17,20230727,2.27,N,452260,500,969 억,,22720028,N,N,32,N,00,N
|
|
20230731,141259,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1305,43,2,3.41,1671765866,1290014,101.67,1271,1319,1263,1640,884,1262,1295.93,11.72,0,67816,1303,1282,1262,1241,1221,1272,1231,969,378,500,930,1,1,193859610,2530,0.00,0.00,12,0.67,0.00,0.00,2650,20230331,-50.75,1182,20230727,10.41,2650,-50.75,20230331,1182,10.41,20230727,2650,-50.75,20230331,1182,10.41,20230727,2.27,N,452260,500,969 억,,22720028,N,N,32,N,00,N
|
|
20230731,131303,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1309,47,2,3.72,1382860348,1069741,84.31,1271,1313,1263,1640,884,1262,1292.71,11.72,0,100408,1303,1282,1262,1241,1221,1272,1231,969,378,500,930,1,1,193859610,2538,0.00,0.00,12,0.55,0.00,0.00,2650,20230331,-50.60,1182,20230727,10.74,2650,-50.60,20230331,1182,10.74,20230727,2650,-50.60,20230331,1182,10.74,20230727,2.27,N,452260,500,969 억,,22720028,N,N,32,N,00,N
|
|
20230731,121311,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1303,41,2,3.25,1173012886,909022,71.64,1271,1310,1263,1640,884,1262,1290.41,11.72,0,106033,1303,1282,1262,1241,1221,1272,1231,969,378,500,930,1,1,193859610,2526,0.00,0.00,12,0.47,0.00,0.00,2650,20230331,-50.83,1182,20230727,10.24,2650,-50.83,20230331,1182,10.24,20230727,2650,-50.83,20230331,1182,10.24,20230727,2.27,N,452260,500,969 억,,22720028,N,N,32,N,00,N
|
|
20230731,111312,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1297,35,2,2.77,728201808,566644,44.66,1271,1300,1263,1640,884,1262,1285.11,11.72,0,8707,1303,1282,1262,1241,1221,1272,1231,969,378,500,930,1,1,193859610,2514,0.00,0.00,12,0.29,0.00,0.00,2650,20230331,-51.06,1182,20230727,9.73,2650,-51.06,20230331,1182,9.73,20230727,2650,-51.06,20230331,1182,9.73,20230727,2.27,N,452260,500,969 억,,22720028,N,N,32,N,00,N
|
|
20230731,101309,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1296,34,2,2.69,513274919,400897,31.60,1271,1299,1263,1640,884,1262,1280.32,11.72,0,9880,1303,1282,1262,1241,1221,1272,1231,969,378,500,930,1,1,193859610,2512,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-51.09,1182,20230727,9.64,2650,-51.09,20230331,1182,9.64,20230727,2650,-51.09,20230331,1182,9.64,20230727,2.27,N,452260,500,969 억,,22720028,N,N,32,N,00,N
|
|
20230731,091257,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1278,16,2,1.27,82237117,64442,5.08,1271,1289,1266,1640,884,1262,1276.14,11.72,0,5194,1303,1282,1262,1241,1221,1272,1231,969,378,500,930,1,1,193859610,2478,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-51.77,1182,20230727,8.12,2650,-51.77,20230331,1182,8.12,20230727,2650,-51.77,20230331,1182,8.12,20230727,2.27,N,452260,500,969 억,,22720028,N,N,32,N,00,N
|
|
20230728,161259,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1262,-25,5,-1.94,1594254608,1263393,35.35,1283,1283,1242,1673,901,1287,1261.88,11.66,0,104732,1421,1354,1268,1201,1115,1387,1234,969,386,500,950,1,1,193859610,2447,0.00,0.00,12,0.65,0.00,0.00,2650,20230331,-52.38,1182,20230727,6.77,2650,-52.38,20230331,1182,6.77,20230727,2650,-52.38,20230331,1182,6.77,20230727,2.29,N,452260,500,969 억,,22605033,N,N,32,N,00,N
|
|
20230728,151254,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1265,-22,5,-1.71,1523801171,1207614,33.79,1283,1283,1242,1673,901,1287,1261.83,11.66,0,100845,1421,1354,1268,1201,1115,1387,1234,969,386,500,950,1,1,193859610,2452,0.00,0.00,12,0.62,0.00,0.00,2650,20230331,-52.26,1182,20230727,7.02,2650,-52.26,20230331,1182,7.02,20230727,2650,-52.26,20230331,1182,7.02,20230727,2.29,N,452260,500,969 억,,22605033,N,N,0,N,00,N
|
|
20230728,141254,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1268,-19,5,-1.48,1325780582,1050856,29.40,1283,1283,1242,1673,901,1287,1261.62,11.66,0,119913,1421,1354,1268,1201,1115,1387,1234,969,386,500,950,1,1,193859610,2458,0.00,0.00,12,0.54,0.00,0.00,2650,20230331,-52.15,1182,20230727,7.28,2650,-52.15,20230331,1182,7.28,20230727,2650,-52.15,20230331,1182,7.28,20230727,2.29,N,452260,500,969 억,,22605033,N,N,0,N,00,N
|
|
20230728,131257,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1263,-24,5,-1.86,1206849506,956691,26.77,1283,1283,1242,1673,901,1287,1261.48,11.66,0,151453,1421,1354,1268,1201,1115,1387,1234,969,386,500,950,1,1,193859610,2448,0.00,0.00,12,0.49,0.00,0.00,2650,20230331,-52.34,1182,20230727,6.85,2650,-52.34,20230331,1182,6.85,20230727,2650,-52.34,20230331,1182,6.85,20230727,2.29,N,452260,500,969 억,,22605033,N,N,0,N,00,N
|
|
20230728,121255,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1266,-21,5,-1.63,1057024926,838266,23.45,1283,1283,1242,1673,901,1287,1260.97,11.66,0,185842,1421,1354,1268,1201,1115,1387,1234,969,386,500,950,1,1,193859610,2454,0.00,0.00,12,0.43,0.00,0.00,2650,20230331,-52.23,1182,20230727,7.11,2650,-52.23,20230331,1182,7.11,20230727,2650,-52.23,20230331,1182,7.11,20230727,2.29,N,452260,500,969 억,,22605033,N,N,0,N,00,N
|
|
20230728,111301,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1269,-18,5,-1.40,776707462,616158,17.24,1283,1283,1242,1673,901,1287,1260.57,11.66,0,165905,1421,1354,1268,1201,1115,1387,1234,969,386,500,950,1,1,193859610,2460,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-52.11,1182,20230727,7.36,2650,-52.11,20230331,1182,7.36,20230727,2650,-52.11,20230331,1182,7.36,20230727,2.29,N,452260,500,969 억,,22605033,N,N,0,N,00,N
|
|
20230728,101252,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1266,-21,5,-1.63,645095076,512441,14.34,1283,1283,1242,1673,901,1287,1258.87,11.66,0,125481,1421,1354,1268,1201,1115,1387,1234,969,386,500,950,1,1,193859610,2454,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-52.23,1182,20230727,7.11,2650,-52.23,20230331,1182,7.11,20230727,2650,-52.23,20230331,1182,7.11,20230727,2.29,N,452260,500,969 억,,22605033,N,N,0,N,00,N
|
|
20230728,091301,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1266,-21,5,-1.63,436028676,347097,9.71,1283,1283,1242,1673,901,1287,1256.22,11.66,0,105657,1421,1354,1268,1201,1115,1387,1234,969,386,500,950,1,1,193859610,2454,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-52.23,1182,20230727,7.11,2650,-52.23,20230331,1182,7.11,20230727,2650,-52.23,20230331,1182,7.11,20230727,2.29,N,452260,500,969 억,,22605033,N,N,0,N,00,N
|
|
20230727,161252,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1287,84,2,6.98,4585533902,3550803,118.16,1182,1335,1182,1563,843,1203,1291.41,11.42,41686,540409,1291,1247,1216,1172,1141,1231,1156,969,360,500,890,1,1,193859610,2495,0.00,0.00,12,1.83,0.00,0.00,2650,20230331,-51.43,1182,20230727,8.88,2650,-51.43,20230331,1182,8.88,20230727,2650,-51.43,20230331,1182,8.88,20230727,2.32,N,452260,500,969 억,,22132302,N,N,1020,N,00,N
|
|
20230727,151253,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1289,86,2,7.15,4484502369,3472263,115.54,1182,1335,1182,1563,843,1203,1291.52,11.42,41686,525194,1291,1247,1216,1172,1141,1231,1156,969,360,500,890,1,1,193859610,2499,0.00,0.00,12,1.79,0.00,0.00,2650,20230331,-51.36,1182,20230727,9.05,2650,-51.36,20230331,1182,9.05,20230727,2650,-51.36,20230331,1182,9.05,20230727,2.32,N,452260,500,969 억,,22132302,N,N,1020,N,00,N
|
|
20230727,141247,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1302,99,2,8.23,4082075855,3160673,105.17,1182,1335,1182,1563,843,1203,1291.52,11.42,41686,416200,1291,1247,1216,1172,1141,1231,1156,969,360,500,890,1,1,193859610,2524,0.00,0.00,12,1.63,0.00,0.00,2650,20230331,-50.87,1182,20230727,10.15,2650,-50.87,20230331,1182,10.15,20230727,2650,-50.87,20230331,1182,10.15,20230727,2.32,N,452260,500,969 억,,22132302,N,N,1020,N,00,N
|
|
20230727,131244,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1307,104,2,8.65,3823098967,2962120,98.57,1182,1335,1182,1563,843,1203,1290.66,11.42,41686,340908,1291,1247,1216,1172,1141,1231,1156,969,360,500,890,1,1,193859610,2534,0.00,0.00,12,1.53,0.00,0.00,2650,20230331,-50.68,1182,20230727,10.58,2650,-50.68,20230331,1182,10.58,20230727,2650,-50.68,20230331,1182,10.58,20230727,2.32,N,452260,500,969 억,,22132302,N,N,1020,N,00,N
|
|
20230727,121248,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1321,118,2,9.81,3350426258,2603368,86.63,1182,1335,1182,1563,843,1203,1286.96,11.42,41686,291650,1291,1247,1216,1172,1141,1231,1156,969,360,500,890,1,1,193859610,2561,0.00,0.00,12,1.34,0.00,0.00,2650,20230331,-50.15,1182,20230727,11.76,2650,-50.15,20230331,1182,11.76,20230727,2650,-50.15,20230331,1182,11.76,20230727,2.32,N,452260,500,969 억,,22132302,N,N,1020,N,00,N
|
|
20230727,111250,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1306,103,2,8.56,2499890661,1954432,65.04,1182,1335,1182,1563,843,1203,1279.09,11.42,41686,216489,1291,1247,1216,1172,1141,1231,1156,969,360,500,890,1,1,193859610,2532,0.00,0.00,12,1.01,0.00,0.00,2650,20230331,-50.72,1182,20230727,10.49,2650,-50.72,20230331,1182,10.49,20230727,2650,-50.72,20230331,1182,10.49,20230727,2.32,N,452260,500,969 억,,22132302,N,N,1020,N,00,N
|
|
20230727,101246,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1247,44,2,3.66,612634223,497447,16.55,1182,1247,1182,1563,843,1203,1231.56,11.42,41686,188738,1291,1247,1216,1172,1141,1231,1156,969,360,500,890,1,1,193859610,2417,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-52.94,1182,20230727,5.50,2650,-52.94,20230331,1182,5.50,20230727,2650,-52.94,20230331,1182,5.50,20230727,2.32,N,452260,500,969 억,,22132302,N,N,1020,N,00,N
|
|
20230727,091246,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1220,17,2,1.41,190776633,156643,5.21,1182,1247,1182,1563,843,1203,1217.91,11.42,41686,44676,1291,1247,1216,1172,1141,1231,1156,969,360,500,890,1,1,193859610,2365,0.00,0.00,12,0.08,0.00,0.00,2650,20230331,-53.96,1182,20230727,3.21,2650,-53.96,20230331,1182,3.21,20230727,2650,-53.96,20230331,1182,3.21,20230727,2.32,N,452260,500,969 억,,22132302,N,N,1020,N,00,N
|
|
20230726,161244,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1203,-60,5,-4.75,3611920951,2993921,195.10,1251,1260,1185,1641,885,1263,1206.42,11.40,0,373043,1297,1280,1268,1251,1239,1274,1245,969,378,500,930,1,1,193859610,2332,0.00,0.00,12,1.54,0.00,0.00,2650,20230331,-54.60,1185,20230726,1.52,2650,-54.60,20230331,1185,1.52,20230726,2650,-54.60,20230331,1185,1.52,20230726,2.37,N,452260,500,969 억,,22090616,N,N,1020,N,00,N
|
|
20230726,151249,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1208,-55,5,-4.35,3550506599,2942940,191.78,1251,1260,1185,1641,885,1263,1206.45,11.40,0,355788,1297,1280,1268,1251,1239,1274,1245,969,378,500,930,1,1,193859610,2342,0.00,0.00,12,1.52,0.00,0.00,2650,20230331,-54.42,1185,20230726,1.94,2650,-54.42,20230331,1185,1.94,20230726,2650,-54.42,20230331,1185,1.94,20230726,2.37,N,452260,500,969 억,,22090616,N,N,583,N,00,N
|
|
20230726,141239,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1189,-74,5,-5.86,3148374535,2608166,169.96,1251,1260,1185,1641,885,1263,1207.12,11.40,0,234822,1297,1280,1268,1251,1239,1274,1245,969,378,500,930,1,1,193859610,2305,0.00,0.00,12,1.35,0.00,0.00,2650,20230331,-55.13,1185,20230726,0.34,2650,-55.13,20230331,1185,0.34,20230726,2650,-55.13,20230331,1185,0.34,20230726,2.37,N,452260,500,969 억,,22090616,N,N,583,N,00,N
|
|
20230726,131234,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1190,-73,5,-5.78,2670262076,2206500,143.79,1251,1260,1189,1641,885,1263,1210.18,11.40,0,128195,1297,1280,1268,1251,1239,1274,1245,969,378,500,930,1,1,193859610,2307,0.00,0.00,12,1.14,0.00,0.00,2650,20230331,-55.09,1189,20230726,0.08,2650,-55.09,20230331,1189,0.08,20230726,2650,-55.09,20230331,1189,0.08,20230726,2.37,N,452260,500,969 억,,22090616,N,N,583,N,00,N
|
|
20230726,121241,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1196,-67,5,-5.30,2241213763,1846931,120.35,1251,1260,1191,1641,885,1263,1213.47,11.40,0,205710,1297,1280,1268,1251,1239,1274,1245,969,378,500,930,1,1,193859610,2319,0.00,0.00,12,0.95,0.00,0.00,2650,20230331,-54.87,1191,20230726,0.42,2650,-54.87,20230331,1191,0.42,20230726,2650,-54.87,20230331,1191,0.42,20230726,2.37,N,452260,500,969 억,,22090616,N,N,583,N,00,N
|
|
20230726,111234,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1198,-65,5,-5.15,1833852338,1507386,98.23,1251,1260,1191,1641,885,1263,1216.57,11.40,0,152803,1297,1280,1268,1251,1239,1274,1245,969,378,500,930,1,1,193859610,2322,0.00,0.00,12,0.78,0.00,0.00,2650,20230331,-54.79,1191,20230726,0.59,2650,-54.79,20230331,1191,0.59,20230726,2650,-54.79,20230331,1191,0.59,20230726,2.37,N,452260,500,969 억,,22090616,N,N,583,N,00,N
|
|
20230726,101243,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1210,-53,5,-4.20,1192483396,973149,63.42,1251,1260,1206,1641,885,1263,1225.38,11.40,0,29156,1297,1280,1268,1251,1239,1274,1245,969,378,500,930,1,1,193859610,2346,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-54.34,1206,20230726,0.33,2650,-54.34,20230331,1206,0.33,20230726,2650,-54.34,20230331,1206,0.33,20230726,2.37,N,452260,500,969 억,,22090616,N,N,583,N,00,N
|
|
20230726,091238,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1230,-33,5,-2.61,407940515,328501,21.41,1251,1260,1227,1641,885,1263,1241.81,11.40,0,-91911,1297,1280,1268,1251,1239,1274,1245,969,378,500,930,1,1,193859610,2384,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-53.58,1227,20230726,0.24,2650,-53.58,20230331,1227,0.24,20230726,2650,-53.58,20230331,1227,0.24,20230726,2.37,N,452260,500,969 억,,22090616,N,N,583,N,00,N
|
|
20230725,161233,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1263,-22,5,-1.71,1929976251,1525118,73.84,1273,1285,1256,1670,900,1285,1265.47,11.28,0,401430,1349,1317,1301,1269,1253,1309,1261,969,385,500,950,1,1,193859610,2448,0.00,0.00,12,0.79,0.00,0.00,2650,20230331,-52.34,1256,20230725,0.56,2650,-52.34,20230331,1256,0.56,20230725,2650,-52.34,20230331,1256,0.56,20230725,2.42,N,452260,500,969 억,,21862448,N,N,583,N,00,N
|
|
20230725,151221,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1259,-26,5,-2.02,1854227823,1465059,70.94,1273,1285,1256,1670,900,1285,1265.63,11.28,0,385695,1349,1317,1301,1269,1253,1309,1261,969,385,500,950,1,1,193859610,2441,0.00,0.00,12,0.76,0.00,0.00,2650,20230331,-52.49,1256,20230725,0.24,2650,-52.49,20230331,1256,0.24,20230725,2650,-52.49,20230331,1256,0.24,20230725,2.42,N,452260,500,969 억,,21862448,N,N,87,N,00,N
|
|
20230725,141219,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1267,-18,5,-1.40,1629623221,1287189,62.32,1273,1285,1256,1670,900,1285,1266.03,11.28,0,350281,1349,1317,1301,1269,1253,1309,1261,969,385,500,950,1,1,193859610,2456,0.00,0.00,12,0.66,0.00,0.00,2650,20230331,-52.19,1256,20230725,0.88,2650,-52.19,20230331,1256,0.88,20230725,2650,-52.19,20230331,1256,0.88,20230725,2.42,N,452260,500,969 억,,21862448,N,N,87,N,00,N
|
|
20230725,131230,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1275,-10,5,-0.78,1388043383,1096763,53.10,1273,1285,1256,1670,900,1285,1265.58,11.28,0,356953,1349,1317,1301,1269,1253,1309,1261,969,385,500,950,1,1,193859610,2472,0.00,0.00,12,0.57,0.00,0.00,2650,20230331,-51.89,1256,20230725,1.51,2650,-51.89,20230331,1256,1.51,20230725,2650,-51.89,20230331,1256,1.51,20230725,2.42,N,452260,500,969 억,,21862448,N,N,87,N,00,N
|
|
20230725,121230,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1283,-2,5,-0.16,1256766326,994121,48.13,1273,1285,1256,1670,900,1285,1264.20,11.28,0,359798,1349,1317,1301,1269,1253,1309,1261,969,385,500,950,1,1,193859610,2487,0.00,0.00,12,0.51,0.00,0.00,2650,20230331,-51.58,1256,20230725,2.15,2650,-51.58,20230331,1256,2.15,20230725,2650,-51.58,20230331,1256,2.15,20230725,2.42,N,452260,500,969 억,,21862448,N,N,87,N,00,N
|
|
20230725,111227,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1269,-16,5,-1.25,1019978738,808030,39.12,1273,1285,1256,1670,900,1285,1262.30,11.28,0,301121,1349,1317,1301,1269,1253,1309,1261,969,385,500,950,1,1,193859610,2460,0.00,0.00,12,0.42,0.00,0.00,2650,20230331,-52.11,1256,20230725,1.04,2650,-52.11,20230331,1256,1.04,20230725,2650,-52.11,20230331,1256,1.04,20230725,2.42,N,452260,500,969 억,,21862448,N,N,87,N,00,N
|
|
20230725,101227,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1258,-27,5,-2.10,636604859,504291,24.42,1273,1285,1256,1670,900,1285,1262.38,11.28,0,126315,1349,1317,1301,1269,1253,1309,1261,969,385,500,950,1,1,193859610,2439,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-52.53,1256,20230725,0.16,2650,-52.53,20230331,1256,0.16,20230725,2650,-52.53,20230331,1256,0.16,20230725,2.42,N,452260,500,969 억,,21862448,N,N,87,N,00,N
|
|
20230725,091224,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1264,-21,5,-1.63,127427029,100285,4.86,1273,1285,1257,1670,900,1285,1270.65,11.28,0,-1316,1349,1317,1301,1269,1253,1309,1261,969,385,500,950,1,1,193859610,2450,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-52.30,1257,20230725,0.56,2650,-52.30,20230331,1257,0.56,20230725,2650,-52.30,20230331,1257,0.56,20230725,2.42,N,452260,500,969 억,,21862448,N,N,87,N,00,N
|
|
20230724,161225,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1285,-50,5,-3.75,2651689399,2051987,209.66,1333,1333,1285,1735,935,1335,1292.27,11.21,0,325043,1362,1348,1341,1327,1320,1345,1324,969,400,500,980,1,1,193859610,2491,0.00,0.00,12,1.06,0.00,0.00,2650,20230331,-51.51,1285,20230724,0.00,2650,-51.51,20230331,1285,0.00,20230724,2650,-51.51,20230331,1285,0.00,20230724,2.38,N,452260,500,969 억,,21725305,N,N,87,N,00,N
|
|
20230724,151221,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1287,-48,5,-3.60,2504404237,1937446,197.96,1333,1333,1285,1735,935,1335,1292.63,11.21,0,341840,1362,1348,1341,1327,1320,1345,1324,969,400,500,980,1,1,193859610,2495,0.00,0.00,12,1.00,0.00,0.00,2650,20230331,-51.43,1285,20230724,0.16,2650,-51.43,20230331,1285,0.16,20230724,2650,-51.43,20230331,1285,0.16,20230724,2.38,N,452260,500,969 억,,21725305,N,N,0,N,00,N
|
|
20230724,141220,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1289,-46,5,-3.45,2257693851,1745800,178.38,1333,1333,1286,1735,935,1335,1293.21,11.21,0,282572,1362,1348,1341,1327,1320,1345,1324,969,400,500,980,1,1,193859610,2499,0.00,0.00,12,0.90,0.00,0.00,2650,20230331,-51.36,1286,20230724,0.23,2650,-51.36,20230331,1286,0.23,20230724,2650,-51.36,20230331,1286,0.23,20230724,2.38,N,452260,500,969 억,,21725305,N,N,0,N,00,N
|
|
20230724,131219,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1290,-45,5,-3.37,1903856621,1471168,150.32,1333,1333,1286,1735,935,1335,1294.11,11.21,0,171298,1362,1348,1341,1327,1320,1345,1324,969,400,500,980,1,1,193859610,2501,0.00,0.00,12,0.76,0.00,0.00,2650,20230331,-51.32,1286,20230724,0.31,2650,-51.32,20230331,1286,0.31,20230724,2650,-51.32,20230331,1286,0.31,20230724,2.38,N,452260,500,969 억,,21725305,N,N,0,N,00,N
|
|
20230724,121221,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1288,-47,5,-3.52,1705100816,1317006,134.56,1333,1333,1286,1735,935,1335,1294.68,11.21,0,130733,1362,1348,1341,1327,1320,1345,1324,969,400,500,980,1,1,193859610,2497,0.00,0.00,12,0.68,0.00,0.00,2650,20230331,-51.40,1286,20230724,0.16,2650,-51.40,20230331,1286,0.16,20230724,2650,-51.40,20230331,1286,0.16,20230724,2.38,N,452260,500,969 억,,21725305,N,N,0,N,00,N
|
|
20230724,111226,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1292,-43,5,-3.22,1267111925,976991,99.82,1333,1333,1290,1735,935,1335,1296.95,11.21,0,58822,1362,1348,1341,1327,1320,1345,1324,969,400,500,980,1,1,193859610,2505,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-51.25,1290,20230724,0.16,2650,-51.25,20230331,1290,0.16,20230724,2650,-51.25,20230331,1290,0.16,20230724,2.38,N,452260,500,969 억,,21725305,N,N,0,N,00,N
|
|
20230724,101214,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1293,-42,5,-3.15,963359378,741942,75.81,1333,1333,1291,1735,935,1335,1298.43,11.21,0,-21676,1362,1348,1341,1327,1320,1345,1324,969,400,500,980,1,1,193859610,2507,0.00,0.00,12,0.38,0.00,0.00,2650,20230331,-51.21,1291,20230724,0.15,2650,-51.21,20230331,1291,0.15,20230724,2650,-51.21,20230331,1291,0.15,20230724,2.38,N,452260,500,969 억,,21725305,N,N,0,N,00,N
|
|
20230724,091223,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1301,-34,5,-2.55,289472087,221311,22.61,1333,1333,1301,1735,935,1335,1307.99,11.21,0,-37967,1362,1348,1341,1327,1320,1345,1324,969,400,500,980,1,1,193859610,2522,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-50.91,1301,20230724,0.00,2650,-50.91,20230331,1301,0.00,20230724,2650,-50.91,20230331,1301,0.00,20230724,2.38,N,452260,500,969 억,,21725305,N,N,0,N,00,N
|
|
20230721,161209,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1335,-21,5,-1.55,1286653527,961012,107.81,1347,1355,1334,1762,950,1356,1338.88,11.25,0,3495,1412,1383,1369,1340,1326,1377,1334,969,406,500,1000,1,1,193859610,2588,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-49.62,1334,20230721,0.07,2650,-49.62,20230331,1334,0.07,20230721,2650,-49.62,20230331,1334,0.07,20230721,2.43,N,452260,500,969 억,,21813735,N,N,361,N,00,N
|
|
20230721,151211,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1336,-20,5,-1.47,1213661648,906334,101.68,1347,1355,1335,1762,950,1356,1339.09,11.25,0,11905,1412,1383,1369,1340,1326,1377,1334,969,406,500,1000,1,1,193859610,2590,0.00,0.00,12,0.47,0.00,0.00,2650,20230331,-49.58,1335,20230721,0.07,2650,-49.58,20230331,1335,0.07,20230721,2650,-49.58,20230331,1335,0.07,20230721,2.43,N,452260,500,969 억,,21813735,N,N,361,N,00,N
|
|
20230721,141206,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1338,-18,5,-1.33,892260423,665860,74.70,1347,1355,1337,1762,950,1356,1340.01,11.25,0,15725,1412,1383,1369,1340,1326,1377,1334,969,406,500,1000,1,1,193859610,2594,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-49.51,1337,20230721,0.07,2650,-49.51,20230331,1337,0.07,20230721,2650,-49.51,20230331,1337,0.07,20230721,2.43,N,452260,500,969 억,,21813735,N,N,361,N,00,N
|
|
20230721,131211,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1338,-18,5,-1.33,807628626,602608,67.61,1347,1355,1337,1762,950,1356,1340.22,11.25,0,13381,1412,1383,1369,1340,1326,1377,1334,969,406,500,1000,1,1,193859610,2594,0.00,0.00,12,0.31,0.00,0.00,2650,20230331,-49.51,1337,20230721,0.07,2650,-49.51,20230331,1337,0.07,20230721,2650,-49.51,20230331,1337,0.07,20230721,2.43,N,452260,500,969 억,,21813735,N,N,361,N,00,N
|
|
20230721,121225,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1338,-18,5,-1.33,692834655,516806,57.98,1347,1355,1337,1762,950,1356,1340.61,11.25,0,11600,1412,1383,1369,1340,1326,1377,1334,969,406,500,1000,1,1,193859610,2594,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-49.51,1337,20230721,0.07,2650,-49.51,20230331,1337,0.07,20230721,2650,-49.51,20230331,1337,0.07,20230721,2.43,N,452260,500,969 억,,21813735,N,N,361,N,00,N
|
|
20230721,111223,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1342,-14,5,-1.03,488616908,364321,40.87,1347,1355,1337,1762,950,1356,1341.17,11.25,0,-15875,1412,1383,1369,1340,1326,1377,1334,969,406,500,1000,1,1,193859610,2602,0.00,0.00,12,0.19,0.00,0.00,2650,20230331,-49.36,1337,20230721,0.37,2650,-49.36,20230331,1337,0.37,20230721,2650,-49.36,20230331,1337,0.37,20230721,2.43,N,452260,500,969 억,,21813735,N,N,361,N,00,N
|
|
20230721,101221,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1339,-17,5,-1.25,376109211,280460,31.46,1347,1355,1337,1762,950,1356,1341.04,11.25,0,-26590,1412,1383,1369,1340,1326,1377,1334,969,406,500,1000,1,1,193859610,2596,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-49.47,1337,20230721,0.15,2650,-49.47,20230331,1337,0.15,20230721,2650,-49.47,20230331,1337,0.15,20230721,2.43,N,452260,500,969 억,,21813735,N,N,361,N,00,N
|
|
20230721,091217,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1342,-14,5,-1.03,102723988,76434,8.57,1347,1355,1340,1762,950,1356,1343.96,11.25,0,-26692,1412,1383,1369,1340,1326,1377,1334,969,406,500,1000,1,1,193859610,2602,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-49.36,1340,20230721,0.15,2650,-49.36,20230331,1340,0.15,20230721,2650,-49.36,20230331,1340,0.15,20230721,2.43,N,452260,500,969 억,,21813735,N,N,361,N,00,N
|
|
20230720,161204,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1356,-19,5,-1.38,1184206374,869830,101.82,1383,1398,1355,1787,963,1375,1361.47,11.34,0,-79655,1400,1387,1377,1364,1354,1382,1359,969,412,500,1010,1,1,193859610,2629,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-48.83,1355,20230720,0.07,2650,-48.83,20230331,1355,0.07,20230720,2650,-48.83,20230331,1355,0.07,20230720,2.42,N,452260,500,969 억,,21987036,N,N,361,N,00,N
|
|
20230720,151204,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1357,-18,5,-1.31,1085707558,797219,93.32,1383,1398,1355,1787,963,1375,1361.87,11.34,0,-74420,1400,1387,1377,1364,1354,1382,1359,969,412,500,1010,1,1,193859610,2631,0.00,0.00,12,0.41,0.00,0.00,2650,20230331,-48.79,1355,20230720,0.15,2650,-48.79,20230331,1355,0.15,20230720,2650,-48.79,20230331,1355,0.15,20230720,2.42,N,452260,500,969 억,,21987036,N,N,479,N,00,N
|
|
20230720,141203,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1360,-15,5,-1.09,876715852,643341,75.31,1383,1398,1355,1787,963,1375,1362.75,11.34,0,-63997,1400,1387,1377,1364,1354,1382,1359,969,412,500,1010,1,1,193859610,2636,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-48.68,1355,20230720,0.37,2650,-48.68,20230331,1355,0.37,20230720,2650,-48.68,20230331,1355,0.37,20230720,2.42,N,452260,500,969 억,,21987036,N,N,479,N,00,N
|
|
20230720,131205,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1363,-12,5,-0.87,731370584,536508,62.81,1383,1398,1355,1787,963,1375,1363.21,11.34,0,-34160,1400,1387,1377,1364,1354,1382,1359,969,412,500,1010,1,1,193859610,2642,0.00,0.00,12,0.28,0.00,0.00,2650,20230331,-48.57,1355,20230720,0.59,2650,-48.57,20230331,1355,0.59,20230720,2650,-48.57,20230331,1355,0.59,20230720,2.42,N,452260,500,969 억,,21987036,N,N,479,N,00,N
|
|
20230720,121214,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1362,-13,5,-0.95,670235839,491599,57.55,1383,1398,1355,1787,963,1375,1363.38,11.34,0,-38079,1400,1387,1377,1364,1354,1382,1359,969,412,500,1010,1,1,193859610,2640,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-48.60,1355,20230720,0.52,2650,-48.60,20230331,1355,0.52,20230720,2650,-48.60,20230331,1355,0.52,20230720,2.42,N,452260,500,969 억,,21987036,N,N,479,N,00,N
|
|
20230720,111210,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1360,-15,5,-1.09,590441220,432925,50.68,1383,1398,1355,1787,963,1375,1363.84,11.34,0,-38733,1400,1387,1377,1364,1354,1382,1359,969,412,500,1010,1,1,193859610,2636,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-48.68,1355,20230720,0.37,2650,-48.68,20230331,1355,0.37,20230720,2650,-48.68,20230331,1355,0.37,20230720,2.42,N,452260,500,969 억,,21987036,N,N,479,N,00,N
|
|
20230720,101156,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1361,-14,5,-1.02,344720106,252045,29.51,1383,1398,1356,1787,963,1375,1367.69,11.34,0,-42619,1400,1387,1377,1364,1354,1382,1359,969,412,500,1010,1,1,193859610,2638,0.00,0.00,12,0.13,0.00,0.00,2650,20230331,-48.64,1356,20230720,0.37,2650,-48.64,20230331,1356,0.37,20230720,2650,-48.64,20230331,1356,0.37,20230720,2.42,N,452260,500,969 억,,21987036,N,N,479,N,00,N
|
|
20230720,091200,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1370,-5,5,-0.36,111896806,81085,9.49,1383,1398,1367,1787,963,1375,1379.99,11.34,0,-38156,1400,1387,1377,1364,1354,1382,1359,969,412,500,1010,1,1,193859610,2656,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-48.30,1366,20230707,0.29,2650,-48.30,20230331,1366,0.29,20230707,2650,-48.30,20230331,1366,0.29,20230707,2.42,N,452260,500,969 억,,21987036,N,N,479,N,00,N
|
|
20230719,161221,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1375,-10,5,-0.72,1157024338,842522,96.12,1386,1390,1367,1800,970,1385,1373.28,11.34,0,124864,1424,1404,1392,1372,1360,1398,1366,969,415,500,1020,1,1,193859610,2666,0.00,0.00,12,0.43,0.00,0.00,2650,20230331,-48.11,1366,20230707,0.66,2650,-48.11,20230331,1366,0.66,20230707,2650,-48.11,20230331,1366,0.66,20230707,2.46,N,452260,500,969 억,,21978204,N,N,479,N,00,N
|
|
20230719,151221,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1372,-13,5,-0.94,1095785949,797942,91.04,1386,1390,1367,1800,970,1385,1373.27,11.34,0,115884,1424,1404,1392,1372,1360,1398,1366,969,415,500,1020,1,1,193859610,2660,0.00,0.00,12,0.41,0.00,0.00,2650,20230331,-48.23,1366,20230707,0.44,2650,-48.23,20230331,1366,0.44,20230707,2650,-48.23,20230331,1366,0.44,20230707,2.46,N,452260,500,969 억,,21978204,N,N,793,N,00,N
|
|
20230719,141225,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1371,-14,5,-1.01,892129650,649229,74.07,1386,1390,1368,1800,970,1385,1374.14,11.34,0,85326,1424,1404,1392,1372,1360,1398,1366,969,415,500,1020,1,1,193859610,2658,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-48.26,1366,20230707,0.37,2650,-48.26,20230331,1366,0.37,20230707,2650,-48.26,20230331,1366,0.37,20230707,2.46,N,452260,500,969 억,,21978204,N,N,793,N,00,N
|
|
20230719,131208,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1375,-10,5,-0.72,739570803,538070,61.39,1386,1390,1368,1800,970,1385,1374.49,11.34,0,69724,1424,1404,1392,1372,1360,1398,1366,969,415,500,1020,1,1,193859610,2666,0.00,0.00,12,0.28,0.00,0.00,2650,20230331,-48.11,1366,20230707,0.66,2650,-48.11,20230331,1366,0.66,20230707,2650,-48.11,20230331,1366,0.66,20230707,2.46,N,452260,500,969 억,,21978204,N,N,793,N,00,N
|
|
20230719,121228,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1378,-7,5,-0.51,655578238,477016,54.42,1386,1390,1368,1800,970,1385,1374.33,11.34,0,58055,1424,1404,1392,1372,1360,1398,1366,969,415,500,1020,1,1,193859610,2671,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-48.00,1366,20230707,0.88,2650,-48.00,20230331,1366,0.88,20230707,2650,-48.00,20230331,1366,0.88,20230707,2.46,N,452260,500,969 억,,21978204,N,N,793,N,00,N
|
|
20230719,111224,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1374,-11,5,-0.79,593150502,431648,49.25,1386,1390,1368,1800,970,1385,1374.15,11.34,0,51289,1424,1404,1392,1372,1360,1398,1366,969,415,500,1020,1,1,193859610,2664,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-48.15,1366,20230707,0.59,2650,-48.15,20230331,1366,0.59,20230707,2650,-48.15,20230331,1366,0.59,20230707,2.46,N,452260,500,969 억,,21978204,N,N,793,N,00,N
|
|
20230719,101213,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1372,-13,5,-0.94,412886070,300417,34.27,1386,1390,1368,1800,970,1385,1374.38,11.34,0,-16465,1424,1404,1392,1372,1360,1398,1366,969,415,500,1020,1,1,193859610,2660,0.00,0.00,12,0.15,0.00,0.00,2650,20230331,-48.23,1366,20230707,0.44,2650,-48.23,20230331,1366,0.44,20230707,2650,-48.23,20230331,1366,0.44,20230707,2.46,N,452260,500,969 억,,21978204,N,N,793,N,00,N
|
|
20230719,091213,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1372,-13,5,-0.94,175533248,127251,14.52,1386,1390,1370,1800,970,1385,1379.43,11.34,0,-44464,1424,1404,1392,1372,1360,1398,1366,969,415,500,1020,1,1,193859610,2660,0.00,0.00,12,0.07,0.00,0.00,2650,20230331,-48.23,1366,20230707,0.44,2650,-48.23,20230331,1366,0.44,20230707,2650,-48.23,20230331,1366,0.44,20230707,2.46,N,452260,500,969 억,,21978204,N,N,793,N,00,N
|
|
20230718,161212,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1385,-19,5,-1.35,1203311929,864830,118.82,1401,1412,1380,1825,983,1404,1391.40,11.42,0,-162650,1423,1413,1407,1397,1391,1410,1394,969,421,500,1030,1,1,193859610,2685,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-47.74,1366,20230707,1.39,2650,-47.74,20230331,1366,1.39,20230707,2650,-47.74,20230331,1366,1.39,20230707,2.47,N,452260,500,969 억,,22143869,N,N,793,N,00,N
|
|
20230718,151212,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1383,-21,5,-1.50,1126911804,809561,111.22,1401,1412,1380,1825,983,1404,1392.00,11.42,0,-160383,1423,1413,1407,1397,1391,1410,1394,969,421,500,1030,1,1,193859610,2681,0.00,0.00,12,0.42,0.00,0.00,2650,20230331,-47.81,1366,20230707,1.24,2650,-47.81,20230331,1366,1.24,20230707,2650,-47.81,20230331,1366,1.24,20230707,2.47,N,452260,500,969 억,,22143869,N,N,551,N,00,N
|
|
20230718,141207,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1386,-18,5,-1.28,979137366,702717,96.54,1401,1412,1380,1825,983,1404,1393.36,11.42,0,-163595,1423,1413,1407,1397,1391,1410,1394,969,421,500,1030,1,1,193859610,2687,0.00,0.00,12,0.36,0.00,0.00,2650,20230331,-47.70,1366,20230707,1.46,2650,-47.70,20230331,1366,1.46,20230707,2650,-47.70,20230331,1366,1.46,20230707,2.47,N,452260,500,969 억,,22143869,N,N,551,N,00,N
|
|
20230718,131207,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1384,-20,5,-1.42,916570740,657534,90.34,1401,1412,1380,1825,983,1404,1393.95,11.42,0,-159219,1423,1413,1407,1397,1391,1410,1394,969,421,500,1030,1,1,193859610,2683,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-47.77,1366,20230707,1.32,2650,-47.77,20230331,1366,1.32,20230707,2650,-47.77,20230331,1366,1.32,20230707,2.47,N,452260,500,969 억,,22143869,N,N,551,N,00,N
|
|
20230718,121219,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1390,-14,5,-1.00,679583236,486398,66.82,1401,1412,1388,1825,983,1404,1397.18,11.42,0,-104205,1423,1413,1407,1397,1391,1410,1394,969,421,500,1030,1,1,193859610,2695,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-47.55,1366,20230707,1.76,2650,-47.55,20230331,1366,1.76,20230707,2650,-47.55,20230331,1366,1.76,20230707,2.47,N,452260,500,969 억,,22143869,N,N,551,N,00,N
|
|
20230718,111217,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1391,-13,5,-0.93,564241142,403395,55.42,1401,1412,1390,1825,983,1404,1398.73,11.42,0,-65994,1423,1413,1407,1397,1391,1410,1394,969,421,500,1030,1,1,193859610,2697,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-47.51,1366,20230707,1.83,2650,-47.51,20230331,1366,1.83,20230707,2650,-47.51,20230331,1366,1.83,20230707,2.47,N,452260,500,969 억,,22143869,N,N,551,N,00,N
|
|
20230718,101210,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1399,-5,5,-0.36,372492275,265790,36.52,1401,1412,1398,1825,983,1404,1401.45,11.42,0,-56462,1423,1413,1407,1397,1391,1410,1394,969,421,500,1030,1,1,193859610,2712,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-47.21,1366,20230707,2.42,2650,-47.21,20230331,1366,2.42,20230707,2650,-47.21,20230331,1366,2.42,20230707,2.47,N,452260,500,969 억,,22143869,N,N,551,N,00,N
|
|
20230718,091204,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1408,4,2,0.28,53882153,38360,5.27,1401,1409,1401,1825,983,1404,1404.64,11.42,0,2063,1423,1413,1407,1397,1391,1410,1394,969,421,500,1030,1,1,193859610,2730,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-46.87,1366,20230707,3.07,2650,-46.87,20230331,1366,3.07,20230707,2650,-46.87,20230331,1366,3.07,20230707,2.47,N,452260,500,969 억,,22143869,N,N,551,N,00,N
|
|
20230717,161208,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1404,-17,5,-1.20,1011033550,719572,67.92,1412,1417,1401,1847,995,1421,1405.07,11.39,0,72816,1453,1437,1419,1403,1385,1428,1394,969,426,500,1050,1,1,193859610,2722,0.00,0.00,12,0.37,0.00,0.00,2650,20230331,-47.02,1366,20230707,2.78,2650,-47.02,20230331,1366,2.78,20230707,2650,-47.02,20230331,1366,2.78,20230707,2.56,N,452260,500,969 억,,22071314,N,N,551,N,00,N
|
|
20230717,151201,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1405,-16,5,-1.13,937124720,666944,62.95,1412,1417,1401,1847,995,1421,1405.10,11.39,0,69921,1453,1437,1419,1403,1385,1428,1394,969,426,500,1050,1,1,193859610,2724,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-46.98,1366,20230707,2.86,2650,-46.98,20230331,1366,2.86,20230707,2650,-46.98,20230331,1366,2.86,20230707,2.56,N,452260,500,969 억,,22071314,N,N,394,N,00,N
|
|
20230717,141205,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1405,-16,5,-1.13,862482363,613857,57.94,1412,1417,1401,1847,995,1421,1405.02,11.39,0,62154,1453,1437,1419,1403,1385,1428,1394,969,426,500,1050,1,1,193859610,2724,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-46.98,1366,20230707,2.86,2650,-46.98,20230331,1366,2.86,20230707,2650,-46.98,20230331,1366,2.86,20230707,2.56,N,452260,500,969 억,,22071314,N,N,394,N,00,N
|
|
20230717,131154,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1405,-16,5,-1.13,685211397,487550,46.02,1412,1417,1401,1847,995,1421,1405.42,11.39,0,54710,1453,1437,1419,1403,1385,1428,1394,969,426,500,1050,1,1,193859610,2724,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-46.98,1366,20230707,2.86,2650,-46.98,20230331,1366,2.86,20230707,2650,-46.98,20230331,1366,2.86,20230707,2.56,N,452260,500,969 억,,22071314,N,N,394,N,00,N
|
|
20230717,121205,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1405,-16,5,-1.13,524783596,373332,35.24,1412,1417,1401,1847,995,1421,1405.68,11.39,0,51865,1453,1437,1419,1403,1385,1428,1394,969,426,500,1050,1,1,193859610,2724,0.00,0.00,12,0.19,0.00,0.00,2650,20230331,-46.98,1366,20230707,2.86,2650,-46.98,20230331,1366,2.86,20230707,2650,-46.98,20230331,1366,2.86,20230707,2.56,N,452260,500,969 억,,22071314,N,N,394,N,00,N
|
|
20230717,111156,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1405,-16,5,-1.13,460880970,327856,30.95,1412,1417,1401,1847,995,1421,1405.74,11.39,0,55376,1453,1437,1419,1403,1385,1428,1394,969,426,500,1050,1,1,193859610,2724,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-46.98,1366,20230707,2.86,2650,-46.98,20230331,1366,2.86,20230707,2650,-46.98,20230331,1366,2.86,20230707,2.56,N,452260,500,969 억,,22071314,N,N,394,N,00,N
|
|
20230717,101156,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1404,-17,5,-1.20,324932250,231051,21.81,1412,1417,1401,1847,995,1421,1406.32,11.39,0,52992,1453,1437,1419,1403,1385,1428,1394,969,426,500,1050,1,1,193859610,2722,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-47.02,1366,20230707,2.78,2650,-47.02,20230331,1366,2.78,20230707,2650,-47.02,20230331,1366,2.78,20230707,2.56,N,452260,500,969 억,,22071314,N,N,394,N,00,N
|
|
20230717,091156,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1411,-10,5,-0.70,119695187,84956,8.02,1412,1417,1405,1847,995,1421,1408.91,11.39,0,30820,1453,1437,1419,1403,1385,1428,1394,969,426,500,1050,1,1,193859610,2735,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-46.75,1366,20230707,3.29,2650,-46.75,20230331,1366,3.29,20230707,2650,-46.75,20230331,1366,3.29,20230707,2.56,N,452260,500,969 억,,22071314,N,N,394,N,00,N
|
|
20230714,161155,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1421,-8,5,-0.56,1486058483,1052726,54.47,1432,1435,1401,1857,1001,1429,1411.63,11.49,0,-188860,1469,1449,1419,1399,1369,1459,1409,969,428,500,1050,1,1,193859610,2755,0.00,0.00,12,0.54,0.00,0.00,2650,20230331,-46.38,1366,20230707,4.03,2650,-46.38,20230331,1366,4.03,20230707,2650,-46.38,20230331,1366,4.03,20230707,2.51,N,452260,500,969 억,,22272026,N,N,394,N,00,N
|
|
20230714,151157,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1421,-8,5,-0.56,1435725850,1017305,52.64,1432,1435,1401,1857,1001,1429,1411.30,11.49,0,-183083,1469,1449,1419,1399,1369,1459,1409,969,428,500,1050,1,1,193859610,2755,0.00,0.00,12,0.52,0.00,0.00,2650,20230331,-46.38,1366,20230707,4.03,2650,-46.38,20230331,1366,4.03,20230707,2650,-46.38,20230331,1366,4.03,20230707,2.51,N,452260,500,969 억,,22272026,N,N,1748,N,00,N
|
|
20230714,141206,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1413,-16,5,-1.12,1277166657,905467,46.85,1432,1435,1401,1857,1001,1429,1410.51,11.49,0,-187937,1469,1449,1419,1399,1369,1459,1409,969,428,500,1050,1,1,193859610,2739,0.00,0.00,12,0.47,0.00,0.00,2650,20230331,-46.68,1366,20230707,3.44,2650,-46.68,20230331,1366,3.44,20230707,2650,-46.68,20230331,1366,3.44,20230707,2.51,N,452260,500,969 억,,22272026,N,N,1748,N,00,N
|
|
20230714,131150,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1415,-14,5,-0.98,1204898637,854279,44.21,1432,1435,1401,1857,1001,1429,1410.43,11.49,0,-197641,1469,1449,1419,1399,1369,1459,1409,969,428,500,1050,1,1,193859610,2743,0.00,0.00,12,0.44,0.00,0.00,2650,20230331,-46.60,1366,20230707,3.59,2650,-46.60,20230331,1366,3.59,20230707,2650,-46.60,20230331,1366,3.59,20230707,2.51,N,452260,500,969 억,,22272026,N,N,1748,N,00,N
|
|
20230714,121149,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1407,-22,5,-1.54,1087941027,771391,39.92,1432,1435,1401,1857,1001,1429,1410.36,11.49,0,-180786,1469,1449,1419,1399,1369,1459,1409,969,428,500,1050,1,1,193859610,2728,0.00,0.00,12,0.40,0.00,0.00,2650,20230331,-46.91,1366,20230707,3.00,2650,-46.91,20230331,1366,3.00,20230707,2650,-46.91,20230331,1366,3.00,20230707,2.51,N,452260,500,969 억,,22272026,N,N,1748,N,00,N
|
|
20230714,111203,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1407,-22,5,-1.54,1000898262,709562,36.72,1432,1435,1401,1857,1001,1429,1410.59,11.49,0,-167246,1469,1449,1419,1399,1369,1459,1409,969,428,500,1050,1,1,193859610,2728,0.00,0.00,12,0.37,0.00,0.00,2650,20230331,-46.91,1366,20230707,3.00,2650,-46.91,20230331,1366,3.00,20230707,2650,-46.91,20230331,1366,3.00,20230707,2.51,N,452260,500,969 억,,22272026,N,N,1748,N,00,N
|
|
20230714,101204,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1404,-25,5,-1.75,811361633,574489,29.73,1432,1435,1401,1857,1001,1429,1412.32,11.49,0,-153826,1469,1449,1419,1399,1369,1459,1409,969,428,500,1050,1,1,193859610,2722,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-47.02,1366,20230707,2.78,2650,-47.02,20230331,1366,2.78,20230707,2650,-47.02,20230331,1366,2.78,20230707,2.51,N,452260,500,969 억,,22272026,N,N,1748,N,00,N
|
|
20230714,091159,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1416,-13,5,-0.91,201711174,141815,7.34,1432,1435,1416,1857,1001,1429,1422.35,11.49,0,-75488,1469,1449,1419,1399,1369,1459,1409,969,428,500,1050,1,1,193859610,2745,0.00,0.00,12,0.07,0.00,0.00,2650,20230331,-46.57,1366,20230707,3.66,2650,-46.57,20230331,1366,3.66,20230707,2650,-46.57,20230331,1366,3.66,20230707,2.51,N,452260,500,969 억,,22272026,N,N,1748,N,00,N
|
|
20230713,161150,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1429,42,2,3.03,2725130425,1912170,117.19,1391,1439,1389,1803,971,1387,1425.13,11.37,0,227165,1439,1412,1398,1371,1357,1426,1385,969,416,500,1020,1,1,193859610,2770,0.00,0.00,12,0.99,0.00,0.00,2650,20230331,-46.08,1366,20230707,4.61,2650,-46.08,20230331,1366,4.61,20230707,2650,-46.08,20230331,1366,4.61,20230707,2.51,N,452260,500,969 억,,22032493,N,N,1748,N,00,N
|
|
20230713,151146,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1423,36,2,2.60,2629124303,1844872,113.07,1391,1439,1389,1803,971,1387,1425.10,11.37,0,249320,1439,1412,1398,1371,1357,1426,1385,969,416,500,1020,1,1,193859610,2759,0.00,0.00,12,0.95,0.00,0.00,2650,20230331,-46.30,1366,20230707,4.17,2650,-46.30,20230331,1366,4.17,20230707,2650,-46.30,20230331,1366,4.17,20230707,2.51,N,452260,500,969 억,,22032493,N,N,209,N,00,N
|
|
20230713,141145,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1426,39,2,2.81,2377605671,1667985,102.23,1391,1439,1389,1803,971,1387,1425.44,11.37,0,269840,1439,1412,1398,1371,1357,1426,1385,969,416,500,1020,1,1,193859610,2764,0.00,0.00,12,0.86,0.00,0.00,2650,20230331,-46.19,1366,20230707,4.39,2650,-46.19,20230331,1366,4.39,20230707,2650,-46.19,20230331,1366,4.39,20230707,2.51,N,452260,500,969 억,,22032493,N,N,209,N,00,N
|
|
20230713,131151,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1433,46,2,3.32,2130699041,1495023,91.63,1391,1439,1389,1803,971,1387,1425.20,11.37,0,275465,1439,1412,1398,1371,1357,1426,1385,969,416,500,1020,1,1,193859610,2778,0.00,0.00,12,0.77,0.00,0.00,2650,20230331,-45.92,1366,20230707,4.90,2650,-45.92,20230331,1366,4.90,20230707,2650,-45.92,20230331,1366,4.90,20230707,2.51,N,452260,500,969 억,,22032493,N,N,209,N,00,N
|
|
20230713,121145,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1432,45,2,3.24,1970660177,1383183,84.77,1391,1439,1389,1803,971,1387,1424.73,11.37,0,290295,1439,1412,1398,1371,1357,1426,1385,969,416,500,1020,1,1,193859610,2776,0.00,0.00,12,0.71,0.00,0.00,2650,20230331,-45.96,1366,20230707,4.83,2650,-45.96,20230331,1366,4.83,20230707,2650,-45.96,20230331,1366,4.83,20230707,2.51,N,452260,500,969 억,,22032493,N,N,209,N,00,N
|
|
20230713,111149,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1437,50,2,3.60,1747860065,1227958,75.26,1391,1439,1389,1803,971,1387,1423.39,11.37,0,276412,1439,1412,1398,1371,1357,1426,1385,969,416,500,1020,1,1,193859610,2786,0.00,0.00,12,0.63,0.00,0.00,2650,20230331,-45.77,1366,20230707,5.20,2650,-45.77,20230331,1366,5.20,20230707,2650,-45.77,20230331,1366,5.20,20230707,2.51,N,452260,500,969 억,,22032493,N,N,209,N,00,N
|
|
20230713,101142,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1433,46,2,3.32,1117385766,788166,48.30,1391,1435,1389,1803,971,1387,1417.71,11.37,0,184772,1439,1412,1398,1371,1357,1426,1385,969,416,500,1020,1,1,193859610,2778,0.00,0.00,12,0.41,0.00,0.00,2650,20230331,-45.92,1366,20230707,4.90,2650,-45.92,20230331,1366,4.90,20230707,2650,-45.92,20230331,1366,4.90,20230707,2.51,N,452260,500,969 억,,22032493,N,N,209,N,00,N
|
|
20230713,091145,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1400,13,2,0.94,106867578,76539,4.69,1391,1402,1389,1803,971,1387,1396.26,11.37,0,27350,1439,1412,1398,1371,1357,1426,1385,969,416,500,1020,1,1,193859610,2714,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-47.17,1366,20230707,2.49,2650,-47.17,20230331,1366,2.49,20230707,2650,-47.17,20230331,1366,2.49,20230707,2.51,N,452260,500,969 억,,22032493,N,N,209,N,00,N
|
|
20230712,161140,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1387,5,2,0.36,2266273886,1618714,150.29,1385,1425,1384,1796,968,1382,1400.08,11.43,0,-113207,1408,1395,1387,1374,1366,1392,1371,969,414,500,1020,1,1,193859610,2689,0.00,0.00,12,0.83,0.00,0.00,2650,20230331,-47.66,1366,20230707,1.54,2650,-47.66,20230331,1366,1.54,20230707,2650,-47.66,20230331,1366,1.54,20230707,2.50,N,452260,500,969 억,,22150056,N,N,209,N,00,N
|
|
20230712,151130,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1388,6,2,0.43,2147476533,1533084,142.34,1385,1425,1384,1796,968,1382,1400.76,11.43,0,-109156,1408,1395,1387,1374,1366,1392,1371,969,414,500,1020,1,1,193859610,2691,0.00,0.00,12,0.79,0.00,0.00,2650,20230331,-47.62,1366,20230707,1.61,2650,-47.62,20230331,1366,1.61,20230707,2650,-47.62,20230331,1366,1.61,20230707,2.50,N,452260,500,969 억,,22150056,N,N,346,N,00,N
|
|
20230712,141127,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1387,5,2,0.36,1954965752,1394386,129.46,1385,1425,1384,1796,968,1382,1402.03,11.43,0,-67217,1408,1395,1387,1374,1366,1392,1371,969,414,500,1020,1,1,193859610,2689,0.00,0.00,12,0.72,0.00,0.00,2650,20230331,-47.66,1366,20230707,1.54,2650,-47.66,20230331,1366,1.54,20230707,2650,-47.66,20230331,1366,1.54,20230707,2.50,N,452260,500,969 억,,22150056,N,N,346,N,00,N
|
|
20230712,131129,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1390,8,2,0.58,1793440988,1277982,118.65,1385,1425,1384,1796,968,1382,1403.34,11.43,0,-19345,1408,1395,1387,1374,1366,1392,1371,969,414,500,1020,1,1,193859610,2695,0.00,0.00,12,0.66,0.00,0.00,2650,20230331,-47.55,1366,20230707,1.76,2650,-47.55,20230331,1366,1.76,20230707,2650,-47.55,20230331,1366,1.76,20230707,2.50,N,452260,500,969 억,,22150056,N,N,346,N,00,N
|
|
20230712,121136,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1397,15,2,1.09,1594472653,1135157,105.39,1385,1425,1384,1796,968,1382,1404.63,11.43,0,4112,1408,1395,1387,1374,1366,1392,1371,969,414,500,1020,1,1,193859610,2708,0.00,0.00,12,0.59,0.00,0.00,2650,20230331,-47.28,1366,20230707,2.27,2650,-47.28,20230331,1366,2.27,20230707,2650,-47.28,20230331,1366,2.27,20230707,2.50,N,452260,500,969 억,,22150056,N,N,346,N,00,N
|
|
20230712,111135,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1398,16,2,1.16,1352474321,962012,89.32,1385,1425,1384,1796,968,1382,1405.88,11.43,0,18868,1408,1395,1387,1374,1366,1392,1371,969,414,500,1020,1,1,193859610,2710,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-47.25,1366,20230707,2.34,2650,-47.25,20230331,1366,2.34,20230707,2650,-47.25,20230331,1366,2.34,20230707,2.50,N,452260,500,969 억,,22150056,N,N,346,N,00,N
|
|
20230712,101135,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1402,20,2,1.45,1066983527,758196,70.39,1385,1425,1384,1796,968,1382,1407.27,11.43,0,56375,1408,1395,1387,1374,1366,1392,1371,969,414,500,1020,1,1,193859610,2718,0.00,0.00,12,0.39,0.00,0.00,2650,20230331,-47.09,1366,20230707,2.64,2650,-47.09,20230331,1366,2.64,20230707,2650,-47.09,20230331,1366,2.64,20230707,2.50,N,452260,500,969 억,,22150056,N,N,346,N,00,N
|
|
20230712,091137,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1386,4,2,0.29,73690406,53148,4.93,1385,1393,1384,1796,968,1382,1386.51,11.43,0,-4247,1408,1395,1387,1374,1366,1392,1371,969,414,500,1020,1,1,193859610,2687,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-47.70,1366,20230707,1.46,2650,-47.70,20230331,1366,1.46,20230707,2650,-47.70,20230331,1366,1.46,20230707,2.50,N,452260,500,969 억,,22150056,N,N,346,N,00,N
|
|
20230711,161120,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1382,0,3,0.00,1486508511,1073293,101.60,1382,1400,1379,1796,968,1382,1385.00,11.53,0,-193652,1410,1395,1387,1372,1364,1392,1369,969,414,500,1020,1,1,193859610,2679,0.00,0.00,12,0.55,0.00,0.00,2650,20230331,-47.85,1366,20230707,1.17,2650,-47.85,20230331,1366,1.17,20230707,2650,-47.85,20230331,1366,1.17,20230707,2.54,N,452260,500,969 억,,22344471,N,N,346,N,00,N
|
|
20230711,151116,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1381,-1,5,-0.07,1362701473,983700,93.12,1382,1400,1379,1796,968,1382,1385.28,11.53,0,-181660,1410,1395,1387,1372,1364,1392,1369,969,414,500,1020,1,1,193859610,2677,0.00,0.00,12,0.51,0.00,0.00,2650,20230331,-47.89,1366,20230707,1.10,2650,-47.89,20230331,1366,1.10,20230707,2650,-47.89,20230331,1366,1.10,20230707,2.54,N,452260,500,969 억,,22344471,N,N,97,N,00,N
|
|
20230711,141108,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1383,1,2,0.07,1107302381,798795,75.61,1382,1400,1380,1796,968,1382,1386.22,11.53,0,-128584,1410,1395,1387,1372,1364,1392,1369,969,414,500,1020,1,1,193859610,2681,0.00,0.00,12,0.41,0.00,0.00,2650,20230331,-47.81,1366,20230707,1.24,2650,-47.81,20230331,1366,1.24,20230707,2650,-47.81,20230331,1366,1.24,20230707,2.54,N,452260,500,969 억,,22344471,N,N,97,N,00,N
|
|
20230711,131058,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1384,2,2,0.14,923205147,665704,63.01,1382,1400,1380,1796,968,1382,1386.81,11.53,0,-85364,1410,1395,1387,1372,1364,1392,1369,969,414,500,1020,1,1,193859610,2683,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-47.77,1366,20230707,1.32,2650,-47.77,20230331,1366,1.32,20230707,2650,-47.77,20230331,1366,1.32,20230707,2.54,N,452260,500,969 억,,22344471,N,N,97,N,00,N
|
|
20230711,121122,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1384,2,2,0.14,771703421,556207,52.65,1382,1400,1380,1796,968,1382,1387.44,11.53,0,-68711,1410,1395,1387,1372,1364,1392,1369,969,414,500,1020,1,1,193859610,2683,0.00,0.00,12,0.29,0.00,0.00,2650,20230331,-47.77,1366,20230707,1.32,2650,-47.77,20230331,1366,1.32,20230707,2650,-47.77,20230331,1366,1.32,20230707,2.54,N,452260,500,969 억,,22344471,N,N,97,N,00,N
|
|
20230711,111126,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1383,1,2,0.07,701211776,505265,47.83,1382,1400,1380,1796,968,1382,1387.81,11.53,0,-54650,1410,1395,1387,1372,1364,1392,1369,969,414,500,1020,1,1,193859610,2681,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-47.81,1366,20230707,1.24,2650,-47.81,20230331,1366,1.24,20230707,2650,-47.81,20230331,1366,1.24,20230707,2.54,N,452260,500,969 억,,22344471,N,N,97,N,00,N
|
|
20230711,101126,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1386,4,2,0.29,453774876,326464,30.90,1382,1400,1382,1796,968,1382,1389.97,11.53,0,-4833,1410,1395,1387,1372,1364,1392,1369,969,414,500,1020,1,1,193859610,2687,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-47.70,1366,20230707,1.46,2650,-47.70,20230331,1366,1.46,20230707,2650,-47.70,20230331,1366,1.46,20230707,2.54,N,452260,500,969 억,,22344471,N,N,97,N,00,N
|
|
20230711,091118,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1390,8,2,0.58,99028506,71432,6.76,1382,1396,1382,1796,968,1382,1386.33,11.53,0,-14021,1410,1395,1387,1372,1364,1392,1369,969,414,500,1020,1,1,193859610,2695,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-47.55,1366,20230707,1.76,2650,-47.55,20230331,1366,1.76,20230707,2650,-47.55,20230331,1366,1.76,20230707,2.54,N,452260,500,969 억,,22344471,N,N,97,N,00,N
|
|
20230710,161110,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1382,-7,5,-0.50,1454518064,1044473,56.33,1384,1402,1379,1805,973,1389,1392.73,11.44,0,156849,1465,1426,1396,1357,1327,1412,1343,969,416,500,1020,1,1,193859610,2679,0.00,0.00,12,0.54,0.00,0.00,2650,20230331,-47.85,1366,20230707,1.17,2650,-47.85,20230331,1366,1.17,20230707,2650,-47.85,20230331,1366,1.17,20230707,2.46,N,452260,500,969 억,,22178241,N,N,97,N,00,N
|
|
20230710,151114,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1386,-3,5,-0.22,1327716596,952864,51.39,1384,1402,1379,1805,973,1389,1393.40,11.44,0,147873,1465,1426,1396,1357,1327,1412,1343,969,416,500,1020,1,1,193859610,2687,0.00,0.00,12,0.49,0.00,0.00,2650,20230331,-47.70,1366,20230707,1.46,2650,-47.70,20230331,1366,1.46,20230707,2650,-47.70,20230331,1366,1.46,20230707,2.46,N,452260,500,969 억,,22178241,N,N,149,N,00,N
|
|
20230710,141101,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1392,3,2,0.22,1140582526,818460,44.14,1384,1402,1379,1805,973,1389,1393.57,11.44,0,140665,1465,1426,1396,1357,1327,1412,1343,969,416,500,1020,1,1,193859610,2699,0.00,0.00,12,0.42,0.00,0.00,2650,20230331,-47.47,1366,20230707,1.90,2650,-47.47,20230331,1366,1.90,20230707,2650,-47.47,20230331,1366,1.90,20230707,2.46,N,452260,500,969 억,,22178241,N,N,149,N,00,N
|
|
20230710,131051,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1394,5,2,0.36,992829091,712590,38.43,1384,1402,1379,1805,973,1389,1393.27,11.44,0,117447,1465,1426,1396,1357,1327,1412,1343,969,416,500,1020,1,1,193859610,2702,0.00,0.00,12,0.37,0.00,0.00,2650,20230331,-47.40,1366,20230707,2.05,2650,-47.40,20230331,1366,2.05,20230707,2650,-47.40,20230331,1366,2.05,20230707,2.46,N,452260,500,969 억,,22178241,N,N,149,N,00,N
|
|
20230710,121120,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1400,11,2,0.79,879247872,631287,34.05,1384,1402,1379,1805,973,1389,1392.79,11.44,0,118189,1465,1426,1396,1357,1327,1412,1343,969,416,500,1020,1,1,193859610,2714,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-47.17,1366,20230707,2.49,2650,-47.17,20230331,1366,2.49,20230707,2650,-47.17,20230331,1366,2.49,20230707,2.46,N,452260,500,969 억,,22178241,N,N,149,N,00,N
|
|
20230710,111115,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1391,2,2,0.14,645608212,463870,25.02,1384,1402,1379,1805,973,1389,1391.79,11.44,0,76994,1465,1426,1396,1357,1327,1412,1343,969,416,500,1020,1,1,193859610,2697,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-47.51,1366,20230707,1.83,2650,-47.51,20230331,1366,1.83,20230707,2650,-47.51,20230331,1366,1.83,20230707,2.46,N,452260,500,969 억,,22178241,N,N,149,N,00,N
|
|
20230710,101116,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1395,6,2,0.43,404499384,290694,15.68,1384,1402,1379,1805,973,1389,1391.50,11.44,0,24615,1465,1426,1396,1357,1327,1412,1343,969,416,500,1020,1,1,193859610,2704,0.00,0.00,12,0.15,0.00,0.00,2650,20230331,-47.36,1366,20230707,2.12,2650,-47.36,20230331,1366,2.12,20230707,2650,-47.36,20230331,1366,2.12,20230707,2.46,N,452260,500,969 억,,22178241,N,N,149,N,00,N
|
|
20230710,091106,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1393,4,2,0.29,124833980,90107,4.86,1384,1397,1379,1805,973,1389,1385.39,11.44,0,2864,1465,1426,1396,1357,1327,1412,1343,969,416,500,1020,1,1,193859610,2700,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-47.43,1366,20230707,1.98,2650,-47.43,20230331,1366,1.98,20230707,2650,-47.43,20230331,1366,1.98,20230707,2.46,N,452260,500,969 억,,22178241,N,N,149,N,00,N
|
|
20230707,161104,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1389,-14,5,-1.00,2550785387,1835776,90.65,1400,1435,1366,1823,983,1403,1389.49,11.25,0,164159,1492,1447,1425,1380,1358,1436,1369,969,420,500,1030,1,1,193859610,2693,0.00,0.00,12,0.95,0.00,0.00,2650,20230331,-47.58,1366,20230707,1.68,2650,-47.58,20230331,1366,1.68,20230707,2650,-47.58,20230331,1366,1.68,20230707,2.44,N,452260,500,969 억,,21812737,N,N,149,N,00,N
|
|
20230707,151102,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1389,-14,5,-1.00,2345434196,1687981,83.35,1400,1435,1366,1823,983,1403,1389.49,11.25,0,110996,1492,1447,1425,1380,1358,1436,1369,969,420,500,1030,1,1,193859610,2693,0.00,0.00,12,0.87,0.00,0.00,2650,20230331,-47.58,1366,20230707,1.68,2650,-47.58,20230331,1366,1.68,20230707,2650,-47.58,20230331,1366,1.68,20230707,2.44,N,452260,500,969 억,,21812737,N,N,108,N,00,N
|
|
20230707,141124,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1387,-16,5,-1.14,2121896995,1526742,75.39,1400,1435,1366,1823,983,1403,1389.82,11.25,0,99785,1492,1447,1425,1380,1358,1436,1369,969,420,500,1030,1,1,193859610,2689,0.00,0.00,12,0.79,0.00,0.00,2650,20230331,-47.66,1366,20230707,1.54,2650,-47.66,20230331,1366,1.54,20230707,2650,-47.66,20230331,1366,1.54,20230707,2.44,N,452260,500,969 억,,21812737,N,N,108,N,00,N
|
|
20230707,131110,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1385,-18,5,-1.28,1873031489,1347285,66.53,1400,1435,1366,1823,983,1403,1390.23,11.25,0,117989,1492,1447,1425,1380,1358,1436,1369,969,420,500,1030,1,1,193859610,2685,0.00,0.00,12,0.69,0.00,0.00,2650,20230331,-47.74,1366,20230707,1.39,2650,-47.74,20230331,1366,1.39,20230707,2650,-47.74,20230331,1366,1.39,20230707,2.44,N,452260,500,969 억,,21812737,N,N,108,N,00,N
|
|
20230707,121114,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1394,-9,5,-0.64,1695729018,1219486,60.22,1400,1435,1366,1823,983,1403,1390.53,11.25,0,145210,1492,1447,1425,1380,1358,1436,1369,969,420,500,1030,1,1,193859610,2702,0.00,0.00,12,0.63,0.00,0.00,2650,20230331,-47.40,1366,20230707,2.05,2650,-47.40,20230331,1366,2.05,20230707,2650,-47.40,20230331,1366,2.05,20230707,2.44,N,452260,500,969 억,,21812737,N,N,108,N,00,N
|
|
20230707,111122,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1391,-12,5,-0.86,1511225000,1086808,53.67,1400,1435,1366,1823,983,1403,1390.52,11.25,0,147480,1492,1447,1425,1380,1358,1436,1369,969,420,500,1030,1,1,193859610,2697,0.00,0.00,12,0.56,0.00,0.00,2650,20230331,-47.51,1366,20230707,1.83,2650,-47.51,20230331,1366,1.83,20230707,2650,-47.51,20230331,1366,1.83,20230707,2.44,N,452260,500,969 억,,21812737,N,N,108,N,00,N
|
|
20230707,101102,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1371,-32,5,-2.28,706962892,511108,25.24,1400,1402,1369,1823,983,1403,1383.20,11.25,0,32813,1492,1447,1425,1380,1358,1436,1369,969,420,500,1030,1,1,193859610,2658,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-48.26,1369,20230707,0.15,2650,-48.26,20230331,1369,0.15,20230707,2650,-48.26,20230331,1369,0.15,20230707,2.44,N,452260,500,969 억,,21812737,N,N,108,N,00,N
|
|
20230707,091105,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1393,-10,5,-0.71,156573027,112420,5.55,1400,1402,1386,1823,983,1403,1392.75,11.25,0,-20676,1492,1447,1425,1380,1358,1436,1369,969,420,500,1030,1,1,193859610,2700,0.00,0.00,12,0.06,0.00,0.00,2650,20230331,-47.43,1386,20230707,0.51,2650,-47.43,20230331,1386,0.51,20230707,2650,-47.43,20230331,1386,0.51,20230707,2.44,N,452260,500,969 억,,21812737,N,N,108,N,00,N
|
|
20230706,161105,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1403,-67,5,-4.56,2867702928,2008269,201.35,1465,1470,1403,1911,1029,1470,1428.04,11.37,0,-220839,1504,1486,1477,1459,1450,1482,1455,969,441,500,1080,1,1,193859610,2720,0.00,0.00,12,1.04,0.00,0.00,2650,20230331,-47.06,1403,20230706,0.00,2650,-47.06,20230331,1403,0.00,20230706,2650,-47.06,20230331,1403,0.00,20230706,2.37,N,452260,500,969 억,,22039997,N,N,108,N,00,N
|
|
20230706,151105,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1408,-62,5,-4.22,2695696608,1885809,189.07,1465,1470,1407,1911,1029,1470,1429.46,11.37,0,-196982,1504,1486,1477,1459,1450,1482,1455,969,441,500,1080,1,1,193859610,2730,0.00,0.00,12,0.97,0.00,0.00,2650,20230331,-46.87,1407,20230706,0.07,2650,-46.87,20230331,1407,0.07,20230706,2650,-46.87,20230331,1407,0.07,20230706,2.37,N,452260,500,969 억,,22039997,N,N,189,N,00,N
|
|
20230706,141106,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1411,-59,5,-4.01,2225604163,1552240,155.63,1465,1470,1411,1911,1029,1470,1433.80,11.37,0,-154550,1504,1486,1477,1459,1450,1482,1455,969,441,500,1080,1,1,193859610,2735,0.00,0.00,12,0.80,0.00,0.00,2650,20230331,-46.75,1411,20230706,0.00,2650,-46.75,20230331,1411,0.00,20230706,2650,-46.75,20230331,1411,0.00,20230706,2.37,N,452260,500,969 억,,22039997,N,N,189,N,00,N
|
|
20230706,131101,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1419,-51,5,-3.47,1756898202,1221217,122.44,1465,1470,1417,1911,1029,1470,1438.64,11.37,0,-130216,1504,1486,1477,1459,1450,1482,1455,969,441,500,1080,1,1,193859610,2751,0.00,0.00,12,0.63,0.00,0.00,2650,20230331,-46.45,1417,20230706,0.14,2650,-46.45,20230331,1417,0.14,20230706,2650,-46.45,20230331,1417,0.14,20230706,2.37,N,452260,500,969 억,,22039997,N,N,189,N,00,N
|
|
20230706,121023,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1432,-38,5,-2.59,1224981928,848129,85.03,1465,1470,1431,1911,1029,1470,1444.33,11.37,0,-72779,1504,1486,1477,1459,1450,1482,1455,969,441,500,1080,1,1,193859610,2776,0.00,0.00,12,0.44,0.00,0.00,2650,20230331,-45.96,1431,20230706,0.07,2650,-45.96,20230331,1431,0.07,20230706,2650,-45.96,20230331,1431,0.07,20230706,2.37,N,452260,500,969 억,,22039997,N,N,189,N,00,N
|
|
20230706,111109,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1439,-31,5,-2.11,997071140,689381,69.12,1465,1470,1438,1911,1029,1470,1446.33,11.37,0,-59203,1504,1486,1477,1459,1450,1482,1455,969,441,500,1080,1,1,193859610,2790,0.00,0.00,12,0.36,0.00,0.00,2650,20230331,-45.70,1438,20230706,0.07,2650,-45.70,20230331,1438,0.07,20230706,2650,-45.70,20230331,1438,0.07,20230706,2.37,N,452260,500,969 억,,22039997,N,N,189,N,00,N
|
|
20230706,101105,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1441,-29,5,-1.97,709846682,490050,49.13,1465,1470,1440,1911,1029,1470,1448.52,11.37,0,-47648,1504,1486,1477,1459,1450,1482,1455,969,441,500,1080,1,1,193859610,2794,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-45.62,1440,20230706,0.07,2650,-45.62,20230331,1440,0.07,20230706,2650,-45.62,20230331,1440,0.07,20230706,2.37,N,452260,500,969 억,,22039997,N,N,189,N,00,N
|
|
20230706,091105,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1457,-13,5,-0.88,131338082,89857,9.01,1465,1470,1457,1911,1029,1470,1461.63,11.37,0,-33614,1504,1486,1477,1459,1450,1482,1455,969,441,500,1080,1,1,193859610,2825,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-45.02,1457,20230706,0.00,2650,-45.02,20230331,1457,0.00,20230706,2650,-45.02,20230331,1457,0.00,20230706,2.37,N,452260,500,969 억,,22039997,N,N,189,N,00,N
|
|
20230705,161058,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1470,-14,5,-0.94,1442788972,976478,63.66,1488,1495,1468,1929,1039,1484,1477.56,11.37,0,-4872,1528,1505,1494,1471,1460,1500,1466,969,445,500,1090,1,1,193859610,2850,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-44.53,1468,20230705,0.14,2650,-44.53,20230331,1468,0.14,20230705,2650,-44.53,20230331,1468,0.14,20230705,2.33,N,452260,500,969 억,,22043730,N,N,189,N,00,N
|
|
20230705,151055,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1472,-12,5,-0.81,1347346429,911533,59.43,1488,1495,1469,1929,1039,1484,1478.11,11.37,0,-1683,1528,1505,1494,1471,1460,1500,1466,969,445,500,1090,1,1,193859610,2854,0.00,0.00,12,0.47,0.00,0.00,2650,20230331,-44.45,1469,20230705,0.20,2650,-44.45,20230331,1469,0.20,20230705,2650,-44.45,20230331,1469,0.20,20230705,2.33,N,452260,500,969 억,,22043730,N,N,2,N,00,N
|
|
20230705,141044,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1478,-6,5,-0.40,1035565405,699759,45.62,1488,1495,1475,1929,1039,1484,1479.89,11.37,0,17880,1528,1505,1494,1471,1460,1500,1466,969,445,500,1090,1,1,193859610,2865,0.00,0.00,12,0.36,0.00,0.00,2650,20230331,-44.23,1475,20230705,0.20,2650,-44.23,20230331,1475,0.20,20230705,2650,-44.23,20230331,1475,0.20,20230705,2.33,N,452260,500,969 억,,22043730,N,N,2,N,00,N
|
|
20230705,131046,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1478,-6,5,-0.40,956073881,645930,42.11,1488,1495,1475,1929,1039,1484,1480.15,11.37,0,15870,1528,1505,1494,1471,1460,1500,1466,969,445,500,1090,1,1,193859610,2865,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-44.23,1475,20230705,0.20,2650,-44.23,20230331,1475,0.20,20230705,2650,-44.23,20230331,1475,0.20,20230705,2.33,N,452260,500,969 억,,22043730,N,N,2,N,00,N
|
|
20230705,121045,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1477,-7,5,-0.47,782013031,528051,34.43,1488,1495,1476,1929,1039,1484,1480.94,11.37,0,9221,1528,1505,1494,1471,1460,1500,1466,969,445,500,1090,1,1,193859610,2863,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-44.26,1476,20230705,0.07,2650,-44.26,20230331,1476,0.07,20230705,2650,-44.26,20230331,1476,0.07,20230705,2.33,N,452260,500,969 억,,22043730,N,N,2,N,00,N
|
|
20230705,111055,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1480,-4,5,-0.27,631112532,425957,27.77,1488,1495,1476,1929,1039,1484,1481.63,11.37,0,4204,1528,1505,1494,1471,1460,1500,1466,969,445,500,1090,1,1,193859610,2869,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-44.15,1476,20230705,0.27,2650,-44.15,20230331,1476,0.27,20230705,2650,-44.15,20230331,1476,0.27,20230705,2.33,N,452260,500,969 억,,22043730,N,N,2,N,00,N
|
|
20230705,101048,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1485,1,2,0.07,351537172,237039,15.45,1488,1495,1477,1929,1039,1484,1483.04,11.37,0,-7956,1528,1505,1494,1471,1460,1500,1466,969,445,500,1090,1,1,193859610,2879,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-43.96,1477,20230705,0.54,2650,-43.96,20230331,1477,0.54,20230705,2650,-43.96,20230331,1477,0.54,20230705,2.33,N,452260,500,969 억,,22043730,N,N,2,N,00,N
|
|
20230705,091046,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1481,-3,5,-0.20,109387824,73851,4.81,1488,1495,1479,1929,1039,1484,1481.20,11.37,0,-11804,1528,1505,1494,1471,1460,1500,1466,969,445,500,1090,1,1,193859610,2871,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-44.11,1479,20230705,0.14,2650,-44.11,20230331,1479,0.14,20230705,2650,-44.11,20230331,1479,0.14,20230705,2.33,N,452260,500,969 억,,22043730,N,N,2,N,00,N
|
|
20230704,161040,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1484,-33,5,-2.18,2272933717,1520923,184.08,1510,1517,1483,1972,1062,1517,1494.47,11.48,0,-220657,1536,1526,1520,1510,1504,1523,1507,969,455,500,1120,1,1,193859610,2877,0.00,0.00,12,0.78,0.00,0.00,2650,20230331,-44.00,1483,20230704,0.07,2650,-44.00,20230331,1483,0.07,20230704,2650,-44.00,20230331,1483,0.07,20230704,2.34,N,452260,500,969 억,,22258671,N,N,2,N,00,N
|
|
20230704,151029,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1486,-31,5,-2.04,2112577131,1412891,171.01,1510,1517,1484,1972,1062,1517,1495.21,11.48,0,-200444,1536,1526,1520,1510,1504,1523,1507,969,455,500,1120,1,1,193859610,2881,0.00,0.00,12,0.73,0.00,0.00,2650,20230331,-43.92,1484,20230704,0.13,2650,-43.92,20230331,1484,0.13,20230704,2650,-43.92,20230331,1484,0.13,20230704,2.34,N,452260,500,969 억,,22258671,N,N,736,N,00,N
|
|
20230704,141033,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1490,-27,5,-1.78,1810905452,1210221,146.48,1510,1517,1484,1972,1062,1517,1496.34,11.48,0,-171340,1536,1526,1520,1510,1504,1523,1507,969,455,500,1120,1,1,193859610,2889,0.00,0.00,12,0.62,0.00,0.00,2650,20230331,-43.77,1484,20230704,0.40,2650,-43.77,20230331,1484,0.40,20230704,2650,-43.77,20230331,1484,0.40,20230704,2.34,N,452260,500,969 억,,22258671,N,N,736,N,00,N
|
|
20230704,131022,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1487,-30,5,-1.98,1627903838,1087185,131.58,1510,1517,1484,1972,1062,1517,1497.36,11.48,0,-156342,1536,1526,1520,1510,1504,1523,1507,969,455,500,1120,1,1,193859610,2883,0.00,0.00,12,0.56,0.00,0.00,2650,20230331,-43.89,1484,20230704,0.20,2650,-43.89,20230331,1484,0.20,20230704,2650,-43.89,20230331,1484,0.20,20230704,2.34,N,452260,500,969 억,,22258671,N,N,736,N,00,N
|
|
20230704,121032,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1493,-24,5,-1.58,1376478516,918335,111.15,1510,1517,1490,1972,1062,1517,1498.88,11.48,0,-117048,1536,1526,1520,1510,1504,1523,1507,969,455,500,1120,1,1,193859610,2894,0.00,0.00,12,0.47,0.00,0.00,2650,20230331,-43.66,1490,20230704,0.20,2650,-43.66,20230331,1490,0.20,20230704,2650,-43.66,20230331,1490,0.20,20230704,2.34,N,452260,500,969 억,,22258671,N,N,736,N,00,N
|
|
20230704,111026,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1493,-24,5,-1.58,1057866850,704688,85.29,1510,1517,1491,1972,1062,1517,1501.18,11.48,0,-114716,1536,1526,1520,1510,1504,1523,1507,969,455,500,1120,1,1,193859610,2894,0.00,0.00,12,0.36,0.00,0.00,2650,20230331,-43.66,1491,20230704,0.13,2650,-43.66,20230331,1491,0.13,20230704,2650,-43.66,20230331,1491,0.13,20230704,2.34,N,452260,500,969 억,,22258671,N,N,736,N,00,N
|
|
20230704,101020,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1496,-21,5,-1.38,863140760,574317,69.51,1510,1517,1491,1972,1062,1517,1502.90,11.48,0,-106895,1536,1526,1520,1510,1504,1523,1507,969,455,500,1120,1,1,193859610,2900,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-43.55,1491,20230704,0.34,2650,-43.55,20230331,1491,0.34,20230704,2650,-43.55,20230331,1491,0.34,20230704,2.34,N,452260,500,969 억,,22258671,N,N,736,N,00,N
|
|
20230704,091020,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1512,-5,5,-0.33,140478437,92982,11.25,1510,1517,1510,1972,1062,1517,1510.81,11.48,0,5970,1536,1526,1520,1510,1504,1523,1507,969,455,500,1120,1,1,193859610,2931,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-42.94,1502,20230628,0.67,2650,-42.94,20230331,1502,0.67,20230628,2650,-42.94,20230331,1502,0.67,20230628,2.34,N,452260,500,969 억,,22258671,N,N,736,N,00,N
|
|
20230703,161009,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1517,0,3,0.00,1232615006,811212,120.70,1523,1530,1514,1972,1062,1517,1519.49,11.50,0,-46357,1536,1526,1521,1511,1506,1524,1509,969,455,500,1120,1,1,193859610,2941,0.00,0.00,12,0.42,0.00,0.00,2650,20230331,-42.75,1502,20230628,1.00,2650,-42.75,20230331,1502,1.00,20230628,2650,-42.75,20230331,1502,1.00,20230628,2.37,N,452260,500,969 억,,22291829,N,N,736,N,00,N
|
|
20230703,151020,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1518,1,2,0.07,1139457865,749820,111.57,1523,1530,1514,1972,1062,1517,1519.64,11.50,0,-37241,1536,1526,1521,1511,1506,1524,1509,969,455,500,1120,1,1,193859610,2943,0.00,0.00,12,0.39,0.00,0.00,2650,20230331,-42.72,1502,20230628,1.07,2650,-42.72,20230331,1502,1.07,20230628,2650,-42.72,20230331,1502,1.07,20230628,2.37,N,452260,500,969 억,,22291829,N,N,59,N,00,N
|
|
20230703,141020,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1520,3,2,0.20,1053460518,693202,103.14,1523,1530,1514,1972,1062,1517,1519.70,11.50,0,-24234,1536,1526,1521,1511,1506,1524,1509,969,455,500,1120,1,1,193859610,2947,0.00,0.00,12,0.36,0.00,0.00,2650,20230331,-42.64,1502,20230628,1.20,2650,-42.64,20230331,1502,1.20,20230628,2650,-42.64,20230331,1502,1.20,20230628,2.37,N,452260,500,969 억,,22291829,N,N,59,N,00,N
|
|
20230703,131013,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1521,4,2,0.26,958653561,630809,93.86,1523,1530,1514,1972,1062,1517,1519.72,11.50,0,-17130,1536,1526,1521,1511,1506,1524,1509,969,455,500,1120,1,1,193859610,2949,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-42.60,1502,20230628,1.26,2650,-42.60,20230331,1502,1.26,20230628,2650,-42.60,20230331,1502,1.26,20230628,2.37,N,452260,500,969 억,,22291829,N,N,59,N,00,N
|
|
20230703,121020,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1518,1,2,0.07,807005405,530980,79.01,1523,1530,1514,1972,1062,1517,1519.84,11.50,0,-16564,1536,1526,1521,1511,1506,1524,1509,969,455,500,1120,1,1,193859610,2943,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-42.72,1502,20230628,1.07,2650,-42.72,20230331,1502,1.07,20230628,2650,-42.72,20230331,1502,1.07,20230628,2.37,N,452260,500,969 억,,22291829,N,N,59,N,00,N
|
|
20230703,111013,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1525,8,2,0.53,688080912,452815,67.38,1523,1530,1514,1972,1062,1517,1519.56,11.50,0,-135,1536,1526,1521,1511,1506,1524,1509,969,455,500,1120,1,1,193859610,2956,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-42.45,1502,20230628,1.53,2650,-42.45,20230331,1502,1.53,20230628,2650,-42.45,20230331,1502,1.53,20230628,2.37,N,452260,500,969 억,,22291829,N,N,59,N,00,N
|
|
20230703,100959,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1518,1,2,0.07,503418083,331439,49.32,1523,1530,1514,1972,1062,1517,1518.89,11.50,0,151,1536,1526,1521,1511,1506,1524,1509,969,455,500,1120,1,1,193859610,2943,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-42.72,1502,20230628,1.07,2650,-42.72,20230331,1502,1.07,20230628,2650,-42.72,20230331,1502,1.07,20230628,2.37,N,452260,500,969 억,,22291829,N,N,59,N,00,N
|
|
20230703,091009,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1518,1,2,0.07,79097481,52066,7.75,1523,1523,1515,1972,1062,1517,1519.18,11.50,0,-10165,1536,1526,1521,1511,1506,1524,1509,969,455,500,1120,1,1,193859610,2943,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-42.72,1502,20230628,1.07,2650,-42.72,20230331,1502,1.07,20230628,2650,-42.72,20230331,1502,1.07,20230628,2.37,N,452260,500,969 억,,22291829,N,N,59,N,00,N
|