154 lines
63 KiB
CSV
154 lines
63 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
|
|
20230927,161247,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1136,10,2,0.89,577488848,513291,54.12,1108,1137,1108,1463,789,1126,1125.05,8.07,0,-44251,1171,1148,1137,1114,1103,1143,1109,969,337,500,830,1,1,193859610,2202,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-57.13,1108,20230927,2.53,2650,-57.13,20230331,1108,2.53,20230927,2650,-57.13,20230331,1108,2.53,20230927,2.81,N,452260,500,969 억,,15638153,N,N,0,N,00,N
|
|
20230927,151300,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1134,8,2,0.71,553757313,492378,51.92,1108,1137,1108,1463,789,1126,1124.66,8.07,0,-43914,1171,1148,1137,1114,1103,1143,1109,969,337,500,830,1,1,193859610,2198,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-57.21,1108,20230927,2.35,2650,-57.21,20230331,1108,2.35,20230927,2650,-57.21,20230331,1108,2.35,20230927,2.81,N,452260,500,969 억,,15638153,N,N,0,N,00,N
|
|
20230927,141300,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1127,1,2,0.09,431093110,383833,40.47,1108,1134,1108,1463,789,1126,1123.13,8.07,0,-35894,1171,1148,1137,1114,1103,1143,1109,969,337,500,830,1,1,193859610,2185,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-57.47,1108,20230927,1.71,2650,-57.47,20230331,1108,1.71,20230927,2650,-57.47,20230331,1108,1.71,20230927,2.81,N,452260,500,969 억,,15638153,N,N,0,N,00,N
|
|
20230927,131244,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1128,2,2,0.18,402021130,358007,37.75,1108,1134,1108,1463,789,1126,1122.94,8.07,0,-36161,1171,1148,1137,1114,1103,1143,1109,969,337,500,830,1,1,193859610,2187,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-57.43,1108,20230927,1.81,2650,-57.43,20230331,1108,1.81,20230927,2650,-57.43,20230331,1108,1.81,20230927,2.81,N,452260,500,969 억,,15638153,N,N,0,N,00,N
|
|
20230927,121240,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1125,-1,5,-0.09,361166678,321686,33.92,1108,1134,1108,1463,789,1126,1122.73,8.07,0,-25146,1171,1148,1137,1114,1103,1143,1109,969,337,500,830,1,1,193859610,2181,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-57.55,1108,20230927,1.53,2650,-57.55,20230331,1108,1.53,20230927,2650,-57.55,20230331,1108,1.53,20230927,2.81,N,452260,500,969 억,,15638153,N,N,0,N,00,N
|
|
20230927,111254,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1128,2,2,0.18,295437431,263298,27.76,1108,1134,1108,1463,789,1126,1122.06,8.07,0,7500,1171,1148,1137,1114,1103,1143,1109,969,337,500,830,1,1,193859610,2187,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-57.43,1108,20230927,1.81,2650,-57.43,20230331,1108,1.81,20230927,2650,-57.43,20230331,1108,1.81,20230927,2.81,N,452260,500,969 억,,15638153,N,N,0,N,00,N
|
|
20230927,101247,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1123,-3,5,-0.27,199150895,177899,18.76,1108,1128,1108,1463,789,1126,1119.46,8.07,0,13064,1171,1148,1137,1114,1103,1143,1109,969,337,500,830,1,1,193859610,2177,0.00,0.00,12,0.09,0.00,0.00,2650,20230331,-57.62,1108,20230927,1.35,2650,-57.62,20230331,1108,1.35,20230927,2650,-57.62,20230331,1108,1.35,20230927,2.81,N,452260,500,969 억,,15638153,N,N,0,N,00,N
|
|
20230927,091307,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1121,-5,5,-0.44,60429150,54174,5.71,1108,1126,1108,1463,789,1126,1115.46,8.07,0,9464,1171,1148,1137,1114,1103,1143,1109,969,337,500,830,1,1,193859610,2173,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-57.70,1108,20230927,1.17,2650,-57.70,20230331,1108,1.17,20230927,2650,-57.70,20230331,1108,1.17,20230927,2.81,N,452260,500,969 억,,15638153,N,N,0,N,00,N
|
|
20230926,161244,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1126,-26,5,-2.26,1052932320,928096,106.07,1153,1160,1126,1497,807,1152,1134.55,8.16,0,-187108,1176,1163,1157,1144,1138,1161,1142,969,345,500,850,1,1,193859610,2183,0.00,0.00,12,0.48,0.00,0.00,2650,20230331,-57.51,1126,20230926,0.00,2650,-57.51,20230331,1126,0.00,20230926,2650,-57.51,20230331,1126,0.00,20230926,2.90,N,452260,500,969 억,,15816723,N,N,52,N,00,N
|
|
20230926,151243,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1129,-23,5,-2.00,976997531,860691,98.37,1153,1160,1127,1497,807,1152,1135.13,8.16,0,-177341,1176,1163,1157,1144,1138,1161,1142,969,345,500,850,1,1,193859610,2189,0.00,0.00,12,0.44,0.00,0.00,2650,20230331,-57.40,1127,20230926,0.18,2650,-57.40,20230331,1127,0.18,20230926,2650,-57.40,20230331,1127,0.18,20230926,2.90,N,452260,500,969 억,,15816723,N,N,52,N,00,N
|
|
20230926,141234,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1131,-21,5,-1.82,777197496,683772,78.15,1153,1160,1128,1497,807,1152,1136.63,8.16,0,-144956,1176,1163,1157,1144,1138,1161,1142,969,345,500,850,1,1,193859610,2193,0.00,0.00,12,0.35,0.00,0.00,2650,20230331,-57.32,1128,20230926,0.27,2650,-57.32,20230331,1128,0.27,20230926,2650,-57.32,20230331,1128,0.27,20230926,2.90,N,452260,500,969 억,,15816723,N,N,52,N,00,N
|
|
20230926,131236,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1136,-16,5,-1.39,627532891,551380,63.02,1153,1160,1129,1497,807,1152,1138.11,8.16,0,-115842,1176,1163,1157,1144,1138,1161,1142,969,345,500,850,1,1,193859610,2202,0.00,0.00,12,0.28,0.00,0.00,2650,20230331,-57.13,1129,20230926,0.62,2650,-57.13,20230331,1129,0.62,20230926,2650,-57.13,20230331,1129,0.62,20230926,2.90,N,452260,500,969 억,,15816723,N,N,52,N,00,N
|
|
20230926,121246,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1133,-19,5,-1.65,589478684,517794,59.18,1153,1160,1129,1497,807,1152,1138.44,8.16,0,-105330,1176,1163,1157,1144,1138,1161,1142,969,345,500,850,1,1,193859610,2196,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-57.25,1129,20230926,0.35,2650,-57.25,20230331,1129,0.35,20230926,2650,-57.25,20230331,1129,0.35,20230926,2.90,N,452260,500,969 억,,15816723,N,N,52,N,00,N
|
|
20230926,111236,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1132,-20,5,-1.74,527511453,463088,52.93,1153,1160,1129,1497,807,1152,1139.12,8.16,0,-83427,1176,1163,1157,1144,1138,1161,1142,969,345,500,850,1,1,193859610,2194,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-57.28,1129,20230926,0.27,2650,-57.28,20230331,1129,0.27,20230926,2650,-57.28,20230331,1129,0.27,20230926,2.90,N,452260,500,969 억,,15816723,N,N,52,N,00,N
|
|
20230926,101239,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1132,-20,5,-1.74,358969555,314218,35.91,1153,1160,1131,1497,807,1152,1142.42,8.16,0,-51660,1176,1163,1157,1144,1138,1161,1142,969,345,500,850,1,1,193859610,2194,0.00,0.00,12,0.16,0.00,0.00,2650,20230331,-57.28,1131,20230926,0.09,2650,-57.28,20230331,1131,0.09,20230926,2650,-57.28,20230331,1131,0.09,20230926,2.90,N,452260,500,969 억,,15816723,N,N,52,N,00,N
|
|
20230926,091241,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1156,4,2,0.35,20109156,17396,1.99,1153,1160,1153,1497,807,1152,1155.96,8.16,0,-1363,1176,1163,1157,1144,1138,1161,1142,969,345,500,850,1,1,193859610,2241,0.00,0.00,12,0.01,0.00,0.00,2650,20230331,-56.38,1151,20230925,0.43,2650,-56.38,20230331,1151,0.43,20230925,2650,-56.38,20230331,1151,0.43,20230925,2.90,N,452260,500,969 억,,15816723,N,N,52,N,00,N
|
|
20230925,161245,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1152,-21,5,-1.79,968162530,837806,83.37,1153,1170,1151,1524,822,1173,1155.62,8.30,0,-207147,1201,1186,1178,1163,1155,1183,1160,969,351,500,860,1,1,193859610,2233,0.00,0.00,12,0.43,0.00,0.00,2650,20230331,-56.53,1151,20230925,0.09,2650,-56.53,20230331,1151,0.09,20230925,2650,-56.53,20230331,1151,0.09,20230925,2.89,N,452260,500,969 억,,16090205,N,N,52,N,00,N
|
|
20230925,151246,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1152,-21,5,-1.79,861365566,745090,74.15,1153,1170,1152,1524,822,1173,1156.06,8.30,0,-183540,1201,1186,1178,1163,1155,1183,1160,969,351,500,860,1,1,193859610,2233,0.00,0.00,12,0.38,0.00,0.00,2650,20230331,-56.53,1152,20230925,0.00,2650,-56.53,20230331,1152,0.00,20230925,2650,-56.53,20230331,1152,0.00,20230925,2.89,N,452260,500,969 억,,16090205,N,N,0,N,00,N
|
|
20230925,141227,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1155,-18,5,-1.53,708503543,612556,60.96,1153,1170,1153,1524,822,1173,1156.63,8.30,0,-154360,1201,1186,1178,1163,1155,1183,1160,969,351,500,860,1,1,193859610,2239,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-56.42,1153,20230925,0.17,2650,-56.42,20230331,1153,0.17,20230925,2650,-56.42,20230331,1153,0.17,20230925,2.89,N,452260,500,969 억,,16090205,N,N,0,N,00,N
|
|
20230925,131232,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1155,-18,5,-1.53,549785346,475073,47.28,1153,1170,1153,1524,822,1173,1157.26,8.30,0,-130403,1201,1186,1178,1163,1155,1183,1160,969,351,500,860,1,1,193859610,2239,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-56.42,1153,20230925,0.17,2650,-56.42,20230331,1153,0.17,20230925,2650,-56.42,20230331,1153,0.17,20230925,2.89,N,452260,500,969 억,,16090205,N,N,0,N,00,N
|
|
20230925,121236,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1158,-15,5,-1.28,442016652,381804,37.99,1153,1170,1153,1524,822,1173,1157.71,8.30,0,-101483,1201,1186,1178,1163,1155,1183,1160,969,351,500,860,1,1,193859610,2245,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-56.30,1153,20230925,0.43,2650,-56.30,20230331,1153,0.43,20230925,2650,-56.30,20230331,1153,0.43,20230925,2.89,N,452260,500,969 억,,16090205,N,N,0,N,00,N
|
|
20230925,111231,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1157,-16,5,-1.36,384866285,332401,33.08,1153,1170,1153,1524,822,1173,1157.84,8.30,0,-89947,1201,1186,1178,1163,1155,1183,1160,969,351,500,860,1,1,193859610,2243,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-56.34,1153,20230925,0.35,2650,-56.34,20230331,1153,0.35,20230925,2650,-56.34,20230331,1153,0.35,20230925,2.89,N,452260,500,969 억,,16090205,N,N,0,N,00,N
|
|
20230925,101235,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1161,-12,5,-1.02,306627737,264808,26.35,1153,1170,1153,1524,822,1173,1157.92,8.30,0,-67810,1201,1186,1178,1163,1155,1183,1160,969,351,500,860,1,1,193859610,2251,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-56.19,1153,20230925,0.69,2650,-56.19,20230331,1153,0.69,20230925,2650,-56.19,20230331,1153,0.69,20230925,2.89,N,452260,500,969 억,,16090205,N,N,0,N,00,N
|
|
20230925,091230,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1170,-3,5,-0.26,98068523,84793,8.44,1153,1170,1153,1524,822,1173,1156.56,8.30,0,-7214,1201,1186,1178,1163,1155,1183,1160,969,351,500,860,1,1,193859610,2268,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-55.85,1153,20230925,1.47,2650,-55.85,20230331,1153,1.47,20230925,2650,-55.85,20230331,1153,1.47,20230925,2.89,N,452260,500,969 억,,16090205,N,N,0,N,00,N
|
|
20230922,161312,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1173,-20,5,-1.68,1168943968,992492,113.65,1190,1193,1170,1550,836,1193,1177.80,8.40,0,-194753,1227,1209,1200,1182,1173,1205,1178,969,357,500,880,1,1,193859610,2274,0.00,0.00,12,0.51,0.00,0.00,2650,20230331,-55.74,1170,20230922,0.26,2650,-55.74,20230331,1170,0.26,20230922,2650,-55.74,20230331,1170,0.26,20230922,2.90,N,452260,500,969 억,,16288114,N,N,29,N,00,N
|
|
20230922,151311,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1173,-20,5,-1.68,1111019234,943121,107.99,1190,1193,1170,1550,836,1193,1178.01,8.40,0,-190264,1227,1209,1200,1182,1173,1205,1178,969,357,500,880,1,1,193859610,2274,0.00,0.00,12,0.49,0.00,0.00,2650,20230331,-55.74,1170,20230922,0.26,2650,-55.74,20230331,1170,0.26,20230922,2650,-55.74,20230331,1170,0.26,20230922,2.90,N,452260,500,969 억,,16288114,N,N,29,N,00,N
|
|
20230922,141309,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1177,-16,5,-1.34,793085475,672150,76.96,1190,1193,1174,1550,836,1193,1179.91,8.40,0,-136797,1227,1209,1200,1182,1173,1205,1178,969,357,500,880,1,1,193859610,2282,0.00,0.00,12,0.35,0.00,0.00,2650,20230331,-55.58,1174,20230922,0.26,2650,-55.58,20230331,1174,0.26,20230922,2650,-55.58,20230331,1174,0.26,20230922,2.90,N,452260,500,969 억,,16288114,N,N,29,N,00,N
|
|
20230922,131146,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1180,-13,5,-1.09,703171225,595892,68.23,1190,1193,1174,1550,836,1193,1180.01,8.40,0,-135036,1227,1209,1200,1182,1173,1205,1178,969,357,500,880,1,1,193859610,2288,0.00,0.00,12,0.31,0.00,0.00,2650,20230331,-55.47,1174,20230922,0.51,2650,-55.47,20230331,1174,0.51,20230922,2650,-55.47,20230331,1174,0.51,20230922,2.90,N,452260,500,969 억,,16288114,N,N,29,N,00,N
|
|
20230922,121146,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1180,-13,5,-1.09,618197545,523809,59.98,1190,1193,1174,1550,836,1193,1180.18,8.40,0,-128630,1227,1209,1200,1182,1173,1205,1178,969,357,500,880,1,1,193859610,2288,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-55.47,1174,20230922,0.51,2650,-55.47,20230331,1174,0.51,20230922,2650,-55.47,20230331,1174,0.51,20230922,2.90,N,452260,500,969 억,,16288114,N,N,29,N,00,N
|
|
20230922,111141,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1181,-12,5,-1.01,525637262,445389,51.00,1190,1193,1174,1550,836,1193,1180.15,8.40,0,-118468,1227,1209,1200,1182,1173,1205,1178,969,357,500,880,1,1,193859610,2289,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-55.43,1174,20230922,0.60,2650,-55.43,20230331,1174,0.60,20230922,2650,-55.43,20230331,1174,0.60,20230922,2.90,N,452260,500,969 억,,16288114,N,N,29,N,00,N
|
|
20230922,101137,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1176,-17,5,-1.42,417984656,353947,40.53,1190,1193,1175,1550,836,1193,1180.89,8.40,0,-105971,1227,1209,1200,1182,1173,1205,1178,969,357,500,880,1,1,193859610,2280,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-55.62,1175,20230922,0.09,2650,-55.62,20230331,1175,0.09,20230922,2650,-55.62,20230331,1175,0.09,20230922,2.90,N,452260,500,969 억,,16288114,N,N,29,N,00,N
|
|
20230922,091138,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1187,-6,5,-0.50,76848452,64843,7.42,1190,1193,1180,1550,836,1193,1185.04,8.40,0,-15970,1227,1209,1200,1182,1173,1205,1178,969,357,500,880,1,1,193859610,2301,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-55.21,1180,20230922,0.59,2650,-55.21,20230331,1180,0.59,20230922,2650,-55.21,20230331,1180,0.59,20230922,2.90,N,452260,500,969 억,,16288114,N,N,29,N,00,N
|
|
20230921,161134,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1193,-22,5,-1.81,1038559873,864858,184.51,1215,1218,1191,1579,851,1215,1200.91,8.43,0,-39888,1235,1224,1219,1208,1203,1222,1206,969,364,500,890,1,1,193859610,2313,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-54.98,1182,20230727,0.93,2650,-54.98,20230331,1182,0.93,20230727,2650,-54.98,20230331,1182,0.93,20230727,2.90,N,452260,500,969 억,,16333459,N,N,29,N,00,N
|
|
20230921,151127,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1193,-22,5,-1.81,967196445,805035,171.75,1215,1218,1191,1579,851,1215,1201.43,8.43,0,-33652,1235,1224,1219,1208,1203,1222,1206,969,364,500,890,1,1,193859610,2313,0.00,0.00,12,0.42,0.00,0.00,2650,20230331,-54.98,1182,20230727,0.93,2650,-54.98,20230331,1182,0.93,20230727,2650,-54.98,20230331,1182,0.93,20230727,2.90,N,452260,500,969 억,,16333459,N,N,71,N,00,N
|
|
20230921,141129,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1194,-21,5,-1.73,772867683,642228,137.01,1215,1218,1193,1579,851,1215,1203.42,8.43,0,-28057,1235,1224,1219,1208,1203,1222,1206,969,364,500,890,1,1,193859610,2315,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-54.94,1182,20230727,1.02,2650,-54.94,20230331,1182,1.02,20230727,2650,-54.94,20230331,1182,1.02,20230727,2.90,N,452260,500,969 억,,16333459,N,N,71,N,00,N
|
|
20230921,131130,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1200,-15,5,-1.23,617732729,512704,109.38,1215,1218,1199,1579,851,1215,1204.85,8.43,0,-19685,1235,1224,1219,1208,1203,1222,1206,969,364,500,890,1,1,193859610,2326,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-54.72,1182,20230727,1.52,2650,-54.72,20230331,1182,1.52,20230727,2650,-54.72,20230331,1182,1.52,20230727,2.90,N,452260,500,969 억,,16333459,N,N,71,N,00,N
|
|
20230921,121121,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1200,-15,5,-1.23,543217011,450602,96.13,1215,1218,1200,1579,851,1215,1205.54,8.43,0,-13858,1235,1224,1219,1208,1203,1222,1206,969,364,500,890,1,1,193859610,2326,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-54.72,1182,20230727,1.52,2650,-54.72,20230331,1182,1.52,20230727,2650,-54.72,20230331,1182,1.52,20230727,2.90,N,452260,500,969 억,,16333459,N,N,71,N,00,N
|
|
20230921,111145,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1201,-14,5,-1.15,391459995,324215,69.17,1215,1218,1200,1579,851,1215,1207.41,8.43,0,-11522,1235,1224,1219,1208,1203,1222,1206,969,364,500,890,1,1,193859610,2328,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-54.68,1182,20230727,1.61,2650,-54.68,20230331,1182,1.61,20230727,2650,-54.68,20230331,1182,1.61,20230727,2.90,N,452260,500,969 억,,16333459,N,N,71,N,00,N
|
|
20230921,101122,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1210,-5,5,-0.41,193344668,159516,34.03,1215,1218,1206,1579,851,1215,1212.07,8.43,0,-6409,1235,1224,1219,1208,1203,1222,1206,969,364,500,890,1,1,193859610,2346,0.00,0.00,12,0.08,0.00,0.00,2650,20230331,-54.34,1182,20230727,2.37,2650,-54.34,20230331,1182,2.37,20230727,2650,-54.34,20230331,1182,2.37,20230727,2.90,N,452260,500,969 억,,16333459,N,N,71,N,00,N
|
|
20230921,091122,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1211,-4,5,-0.33,41398384,34124,7.28,1215,1218,1211,1579,851,1215,1213.17,8.43,0,-5584,1235,1224,1219,1208,1203,1222,1206,969,364,500,890,1,1,193859610,2348,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-54.30,1182,20230727,2.45,2650,-54.30,20230331,1182,2.45,20230727,2650,-54.30,20230331,1182,2.45,20230727,2.90,N,452260,500,969 억,,16333459,N,N,71,N,00,N
|
|
20230920,161134,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1215,-2,5,-0.16,564347726,463151,59.95,1217,1230,1214,1582,852,1217,1218.50,8.43,0,-15187,1237,1226,1221,1210,1205,1224,1208,969,365,500,900,1,1,193859610,2355,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-54.15,1182,20230727,2.79,2650,-54.15,20230331,1182,2.79,20230727,2650,-54.15,20230331,1182,2.79,20230727,2.94,N,452260,500,969 억,,16344164,N,N,71,N,00,N
|
|
20230920,151104,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1217,0,3,0.00,511985976,420088,54.38,1217,1230,1214,1582,852,1217,1218.76,8.43,0,-8237,1237,1226,1221,1210,1205,1224,1208,969,365,500,900,1,1,193859610,2359,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-54.08,1182,20230727,2.96,2650,-54.08,20230331,1182,2.96,20230727,2650,-54.08,20230331,1182,2.96,20230727,2.94,N,452260,500,969 억,,16344164,N,N,2466,N,00,N
|
|
20230920,141121,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1216,-1,5,-0.08,406888222,333709,43.20,1217,1230,1216,1582,852,1217,1219.29,8.43,0,-16686,1237,1226,1221,1210,1205,1224,1208,969,365,500,900,1,1,193859610,2357,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-54.11,1182,20230727,2.88,2650,-54.11,20230331,1182,2.88,20230727,2650,-54.11,20230331,1182,2.88,20230727,2.94,N,452260,500,969 억,,16344164,N,N,2466,N,00,N
|
|
20230920,131114,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1218,1,2,0.08,334532763,274261,35.50,1217,1230,1217,1582,852,1217,1219.76,8.43,0,-17063,1237,1226,1221,1210,1205,1224,1208,969,365,500,900,1,1,193859610,2361,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-54.04,1182,20230727,3.05,2650,-54.04,20230331,1182,3.05,20230727,2650,-54.04,20230331,1182,3.05,20230727,2.94,N,452260,500,969 억,,16344164,N,N,2466,N,00,N
|
|
20230920,121114,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1220,3,2,0.25,278033298,227879,29.50,1217,1230,1217,1582,852,1217,1220.09,8.43,0,-20108,1237,1226,1221,1210,1205,1224,1208,969,365,500,900,1,1,193859610,2365,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-53.96,1182,20230727,3.21,2650,-53.96,20230331,1182,3.21,20230727,2650,-53.96,20230331,1182,3.21,20230727,2.94,N,452260,500,969 억,,16344164,N,N,2466,N,00,N
|
|
20230920,111123,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1219,2,2,0.16,230727567,189089,24.48,1217,1230,1217,1582,852,1217,1220.21,8.43,0,-19502,1237,1226,1221,1210,1205,1224,1208,969,365,500,900,1,1,193859610,2363,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-54.00,1182,20230727,3.13,2650,-54.00,20230331,1182,3.13,20230727,2650,-54.00,20230331,1182,3.13,20230727,2.94,N,452260,500,969 억,,16344164,N,N,2466,N,00,N
|
|
20230920,101058,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1219,2,2,0.16,161241489,132089,17.10,1217,1230,1217,1582,852,1217,1220.70,8.43,0,-20584,1237,1226,1221,1210,1205,1224,1208,969,365,500,900,1,1,193859610,2363,0.00,0.00,12,0.07,0.00,0.00,2650,20230331,-54.00,1182,20230727,3.13,2650,-54.00,20230331,1182,3.13,20230727,2650,-54.00,20230331,1182,3.13,20230727,2.94,N,452260,500,969 억,,16344164,N,N,2466,N,00,N
|
|
20230920,091112,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1219,2,2,0.16,27337550,22386,2.90,1217,1225,1217,1582,852,1217,1221.19,8.43,0,-4596,1237,1226,1221,1210,1205,1224,1208,969,365,500,900,1,1,193859610,2363,0.00,0.00,12,0.01,0.00,0.00,2650,20230331,-54.00,1182,20230727,3.13,2650,-54.00,20230331,1182,3.13,20230727,2650,-54.00,20230331,1182,3.13,20230727,2.94,N,452260,500,969 억,,16344164,N,N,2466,N,00,N
|
|
20230919,161110,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1217,-15,5,-1.22,936141032,767050,86.81,1231,1232,1216,1601,863,1232,1220.48,8.59,0,-293724,1260,1246,1230,1216,1200,1253,1223,969,369,500,910,1,1,193859610,2359,0.00,0.00,12,0.40,0.00,0.00,2650,20230331,-54.08,1182,20230727,2.96,2650,-54.08,20230331,1182,2.96,20230727,2650,-54.08,20230331,1182,2.96,20230727,2.86,N,452260,500,969 억,,16650733,N,N,2466,N,00,N
|
|
20230919,151110,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1219,-13,5,-1.06,879920616,720878,81.58,1231,1232,1216,1601,863,1232,1220.62,8.59,0,-296806,1260,1246,1230,1216,1200,1253,1223,969,369,500,910,1,1,193859610,2363,0.00,0.00,12,0.37,0.00,0.00,2650,20230331,-54.00,1182,20230727,3.13,2650,-54.00,20230331,1182,3.13,20230727,2650,-54.00,20230331,1182,3.13,20230727,2.86,N,452260,500,969 억,,16650733,N,N,2166,N,00,N
|
|
20230919,141113,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1219,-13,5,-1.06,659481804,540013,61.11,1231,1232,1217,1601,863,1232,1221.23,8.59,0,-226485,1260,1246,1230,1216,1200,1253,1223,969,369,500,910,1,1,193859610,2363,0.00,0.00,12,0.28,0.00,0.00,2650,20230331,-54.00,1182,20230727,3.13,2650,-54.00,20230331,1182,3.13,20230727,2650,-54.00,20230331,1182,3.13,20230727,2.86,N,452260,500,969 억,,16650733,N,N,2166,N,00,N
|
|
20230919,131051,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1220,-12,5,-0.97,572659638,468782,53.05,1231,1232,1217,1601,863,1232,1221.59,8.59,0,-213099,1260,1246,1230,1216,1200,1253,1223,969,369,500,910,1,1,193859610,2365,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-53.96,1182,20230727,3.21,2650,-53.96,20230331,1182,3.21,20230727,2650,-53.96,20230331,1182,3.21,20230727,2.86,N,452260,500,969 억,,16650733,N,N,2166,N,00,N
|
|
20230919,121108,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1218,-14,5,-1.14,462117717,378054,42.79,1231,1232,1218,1601,863,1232,1222.36,8.59,0,-172900,1260,1246,1230,1216,1200,1253,1223,969,369,500,910,1,1,193859610,2361,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-54.04,1182,20230727,3.05,2650,-54.04,20230331,1182,3.05,20230727,2650,-54.04,20230331,1182,3.05,20230727,2.86,N,452260,500,969 억,,16650733,N,N,2166,N,00,N
|
|
20230919,111115,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1220,-12,5,-0.97,372049506,304211,34.43,1231,1232,1218,1601,863,1232,1223.00,8.59,0,-145859,1260,1246,1230,1216,1200,1253,1223,969,369,500,910,1,1,193859610,2365,0.00,0.00,12,0.16,0.00,0.00,2650,20230331,-53.96,1182,20230727,3.21,2650,-53.96,20230331,1182,3.21,20230727,2650,-53.96,20230331,1182,3.21,20230727,2.86,N,452260,500,969 억,,16650733,N,N,2166,N,00,N
|
|
20230919,101107,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1225,-7,5,-0.57,207397444,169273,19.16,1231,1232,1221,1601,863,1232,1225.22,8.59,0,-72010,1260,1246,1230,1216,1200,1253,1223,969,369,500,910,1,1,193859610,2375,0.00,0.00,12,0.09,0.00,0.00,2650,20230331,-53.77,1182,20230727,3.64,2650,-53.77,20230331,1182,3.64,20230727,2650,-53.77,20230331,1182,3.64,20230727,2.86,N,452260,500,969 억,,16650733,N,N,2166,N,00,N
|
|
20230919,091104,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1227,-5,5,-0.41,54081212,44050,4.99,1231,1232,1222,1601,863,1232,1227.72,8.59,0,-23593,1260,1246,1230,1216,1200,1253,1223,969,369,500,910,1,1,193859610,2379,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-53.70,1182,20230727,3.81,2650,-53.70,20230331,1182,3.81,20230727,2650,-53.70,20230331,1182,3.81,20230727,2.86,N,452260,500,969 억,,16650733,N,N,2166,N,00,N
|
|
20230918,161112,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1232,19,2,1.57,1077105422,875616,31.82,1218,1244,1214,1576,850,1213,1230.13,8.57,0,37715,1289,1251,1232,1194,1175,1241,1184,969,363,500,890,1,1,193859610,2388,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-53.51,1182,20230727,4.23,2650,-53.51,20230331,1182,4.23,20230727,2650,-53.51,20230331,1182,4.23,20230727,2.85,N,452260,500,969 억,,16614965,N,N,2166,N,00,N
|
|
20230918,151106,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1233,20,2,1.65,1007999545,819467,29.78,1218,1244,1214,1576,850,1213,1230.09,8.57,0,36099,1289,1251,1232,1194,1175,1241,1184,969,363,500,890,1,1,193859610,2390,0.00,0.00,12,0.42,0.00,0.00,2650,20230331,-53.47,1182,20230727,4.31,2650,-53.47,20230331,1182,4.31,20230727,2650,-53.47,20230331,1182,4.31,20230727,2.85,N,452260,500,969 억,,16614965,N,N,1113,N,00,N
|
|
20230918,141131,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1233,20,2,1.65,940823592,765008,27.80,1218,1244,1214,1576,850,1213,1229.85,8.57,0,43599,1289,1251,1232,1194,1175,1241,1184,969,363,500,890,1,1,193859610,2390,0.00,0.00,12,0.39,0.00,0.00,2650,20230331,-53.47,1182,20230727,4.31,2650,-53.47,20230331,1182,4.31,20230727,2650,-53.47,20230331,1182,4.31,20230727,2.85,N,452260,500,969 억,,16614965,N,N,1113,N,00,N
|
|
20230918,131105,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1231,18,2,1.48,905080753,736014,26.74,1218,1244,1214,1576,850,1213,1229.73,8.57,0,49867,1289,1251,1232,1194,1175,1241,1184,969,363,500,890,1,1,193859610,2386,0.00,0.00,12,0.38,0.00,0.00,2650,20230331,-53.55,1182,20230727,4.15,2650,-53.55,20230331,1182,4.15,20230727,2650,-53.55,20230331,1182,4.15,20230727,2.85,N,452260,500,969 억,,16614965,N,N,1113,N,00,N
|
|
20230918,121115,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1240,27,2,2.23,801874127,652393,23.70,1218,1244,1214,1576,850,1213,1229.15,8.57,0,54203,1289,1251,1232,1194,1175,1241,1184,969,363,500,890,1,1,193859610,2404,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-53.21,1182,20230727,4.91,2650,-53.21,20230331,1182,4.91,20230727,2650,-53.21,20230331,1182,4.91,20230727,2.85,N,452260,500,969 억,,16614965,N,N,1113,N,00,N
|
|
20230918,111051,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1228,15,2,1.24,657646405,535700,19.46,1218,1244,1214,1576,850,1213,1227.67,8.57,0,37128,1289,1251,1232,1194,1175,1241,1184,969,363,500,890,1,1,193859610,2381,0.00,0.00,12,0.28,0.00,0.00,2650,20230331,-53.66,1182,20230727,3.89,2650,-53.66,20230331,1182,3.89,20230727,2650,-53.66,20230331,1182,3.89,20230727,2.85,N,452260,500,969 억,,16614965,N,N,1113,N,00,N
|
|
20230918,101046,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1229,16,2,1.32,516816367,420805,15.29,1218,1244,1214,1576,850,1213,1228.20,8.57,0,52827,1289,1251,1232,1194,1175,1241,1184,969,363,500,890,1,1,193859610,2383,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-53.62,1182,20230727,3.98,2650,-53.62,20230331,1182,3.98,20230727,2650,-53.62,20230331,1182,3.98,20230727,2.85,N,452260,500,969 억,,16614965,N,N,1113,N,00,N
|
|
20230918,091054,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1232,19,2,1.57,271979543,221944,8.06,1218,1244,1214,1576,850,1213,1225.50,8.57,0,80124,1289,1251,1232,1194,1175,1241,1184,969,363,500,890,1,1,193859610,2388,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-53.51,1182,20230727,4.23,2650,-53.51,20230331,1182,4.23,20230727,2650,-53.51,20230331,1182,4.23,20230727,2.85,N,452260,500,969 억,,16614965,N,N,1113,N,00,N
|
|
20230915,161100,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1213,-39,5,-3.12,3043265706,2473002,378.48,1254,1270,1213,1627,877,1252,1230.83,9.02,0,-855711,1282,1267,1259,1244,1236,1274,1251,969,375,500,920,1,1,193859610,2352,0.00,0.00,12,1.28,0.00,0.00,2650,20230331,-54.23,1182,20230727,2.62,2650,-54.23,20230331,1182,2.62,20230727,2650,-54.23,20230331,1182,2.62,20230727,2.94,N,452260,500,969 억,,17476888,N,N,1113,N,00,N
|
|
20230915,151057,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1252,0,3,0.00,1075449406,855694,130.96,1254,1270,1251,1627,877,1252,1256.82,9.02,0,-212585,1282,1267,1259,1244,1236,1274,1251,969,375,500,920,1,1,193859610,2427,0.00,0.00,12,0.44,0.00,0.00,2650,20230331,-52.75,1182,20230727,5.92,2650,-52.75,20230331,1182,5.92,20230727,2650,-52.75,20230331,1182,5.92,20230727,2.94,N,452260,500,969 억,,17476888,N,N,13880,N,00,N
|
|
20230915,141104,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1261,9,2,0.72,739110486,588008,89.99,1254,1270,1251,1627,877,1252,1256.97,9.02,0,-108621,1282,1267,1259,1244,1236,1274,1251,969,375,500,920,1,1,193859610,2445,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-52.42,1182,20230727,6.68,2650,-52.42,20230331,1182,6.68,20230727,2650,-52.42,20230331,1182,6.68,20230727,2.94,N,452260,500,969 억,,17476888,N,N,13880,N,00,N
|
|
20230915,131050,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1254,2,2,0.16,504781499,402014,61.53,1254,1264,1251,1627,877,1252,1255.63,9.02,0,-108511,1282,1267,1259,1244,1236,1274,1251,969,375,500,920,1,1,193859610,2431,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-52.68,1182,20230727,6.09,2650,-52.68,20230331,1182,6.09,20230727,2650,-52.68,20230331,1182,6.09,20230727,2.94,N,452260,500,969 억,,17476888,N,N,13880,N,00,N
|
|
20230915,121057,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1253,1,2,0.08,366945906,292014,44.69,1254,1264,1251,1627,877,1252,1256.60,9.02,0,-55747,1282,1267,1259,1244,1236,1274,1251,969,375,500,920,1,1,193859610,2429,0.00,0.00,12,0.15,0.00,0.00,2650,20230331,-52.72,1182,20230727,6.01,2650,-52.72,20230331,1182,6.01,20230727,2650,-52.72,20230331,1182,6.01,20230727,2.94,N,452260,500,969 억,,17476888,N,N,13880,N,00,N
|
|
20230915,111110,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1254,2,2,0.16,283499120,225421,34.50,1254,1264,1251,1627,877,1252,1257.64,9.02,0,-18088,1282,1267,1259,1244,1236,1274,1251,969,375,500,920,1,1,193859610,2431,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-52.68,1182,20230727,6.09,2650,-52.68,20230331,1182,6.09,20230727,2650,-52.68,20230331,1182,6.09,20230727,2.94,N,452260,500,969 억,,17476888,N,N,13880,N,00,N
|
|
20230915,101106,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1261,9,2,0.72,163748568,129983,19.89,1254,1264,1251,1627,877,1252,1259.77,9.02,0,24712,1282,1267,1259,1244,1236,1274,1251,969,375,500,920,1,1,193859610,2445,0.00,0.00,12,0.07,0.00,0.00,2650,20230331,-52.42,1182,20230727,6.68,2650,-52.42,20230331,1182,6.68,20230727,2650,-52.42,20230331,1182,6.68,20230727,2.94,N,452260,500,969 억,,17476888,N,N,13880,N,00,N
|
|
20230915,091053,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1262,10,2,0.80,45219442,35963,5.50,1254,1263,1251,1627,877,1252,1257.39,9.02,0,16332,1282,1267,1259,1244,1236,1274,1251,969,375,500,920,1,1,193859610,2447,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-52.38,1182,20230727,6.77,2650,-52.38,20230331,1182,6.77,20230727,2650,-52.38,20230331,1182,6.77,20230727,2.94,N,452260,500,969 억,,17476888,N,N,13880,N,00,N
|
|
20230914,161104,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1252,-5,5,-0.40,815726619,649309,58.44,1251,1274,1251,1634,880,1257,1256.36,9.10,0,-194224,1291,1274,1265,1248,1239,1269,1243,969,377,500,930,1,1,193859610,2427,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-52.75,1182,20230727,5.92,2650,-52.75,20230331,1182,5.92,20230727,2650,-52.75,20230331,1182,5.92,20230727,2.98,N,452260,500,969 억,,17639860,N,N,13880,N,00,N
|
|
20230914,151027,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1257,0,3,0.00,692133227,550754,49.57,1251,1274,1251,1634,880,1257,1256.70,9.10,0,-158868,1291,1274,1265,1248,1239,1269,1243,969,377,500,930,1,1,193859610,2437,0.00,0.00,12,0.28,0.00,0.00,2650,20230331,-52.57,1182,20230727,6.35,2650,-52.57,20230331,1182,6.35,20230727,2650,-52.57,20230331,1182,6.35,20230727,2.98,N,452260,500,969 억,,17639860,N,N,1640,N,00,N
|
|
20230914,141059,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1252,-5,5,-0.40,559534258,445313,40.08,1251,1274,1251,1634,880,1257,1256.50,9.10,0,-134198,1291,1274,1265,1248,1239,1269,1243,969,377,500,930,1,1,193859610,2427,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-52.75,1182,20230727,5.92,2650,-52.75,20230331,1182,5.92,20230727,2650,-52.75,20230331,1182,5.92,20230727,2.98,N,452260,500,969 억,,17639860,N,N,1640,N,00,N
|
|
20230914,131034,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1257,0,3,0.00,469967868,373916,33.65,1251,1274,1251,1634,880,1257,1256.88,9.10,0,-108777,1291,1274,1265,1248,1239,1269,1243,969,377,500,930,1,1,193859610,2437,0.00,0.00,12,0.19,0.00,0.00,2650,20230331,-52.57,1182,20230727,6.35,2650,-52.57,20230331,1182,6.35,20230727,2650,-52.57,20230331,1182,6.35,20230727,2.98,N,452260,500,969 억,,17639860,N,N,1640,N,00,N
|
|
20230914,121043,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1256,-1,5,-0.08,341930408,271857,24.47,1251,1274,1251,1634,880,1257,1257.76,9.10,0,-80384,1291,1274,1265,1248,1239,1269,1243,969,377,500,930,1,1,193859610,2435,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-52.60,1182,20230727,6.26,2650,-52.60,20230331,1182,6.26,20230727,2650,-52.60,20230331,1182,6.26,20230727,2.98,N,452260,500,969 억,,17639860,N,N,1640,N,00,N
|
|
20230914,111035,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1259,2,2,0.16,304074108,241734,21.76,1251,1274,1251,1634,880,1257,1257.89,9.10,0,-71418,1291,1274,1265,1248,1239,1269,1243,969,377,500,930,1,1,193859610,2441,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-52.49,1182,20230727,6.51,2650,-52.49,20230331,1182,6.51,20230727,2650,-52.49,20230331,1182,6.51,20230727,2.98,N,452260,500,969 억,,17639860,N,N,1640,N,00,N
|
|
20230914,101029,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1263,6,2,0.48,182243562,144948,13.05,1251,1274,1251,1634,880,1257,1257.30,9.10,0,-57604,1291,1274,1265,1248,1239,1269,1243,969,377,500,930,1,1,193859610,2448,0.00,0.00,12,0.07,0.00,0.00,2650,20230331,-52.34,1182,20230727,6.85,2650,-52.34,20230331,1182,6.85,20230727,2650,-52.34,20230331,1182,6.85,20230727,2.98,N,452260,500,969 억,,17639860,N,N,1640,N,00,N
|
|
20230914,091047,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1258,1,2,0.08,53864196,42868,3.86,1251,1274,1251,1634,880,1257,1256.51,9.10,0,-17577,1291,1274,1265,1248,1239,1269,1243,969,377,500,930,1,1,193859610,2439,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-52.53,1182,20230727,6.43,2650,-52.53,20230331,1182,6.43,20230727,2650,-52.53,20230331,1182,6.43,20230727,2.98,N,452260,500,969 억,,17639860,N,N,1640,N,00,N
|
|
20230913,161053,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1257,-25,5,-1.95,1374794458,1088367,122.80,1280,1282,1256,1666,898,1282,1263.19,9.21,0,-198697,1317,1299,1287,1269,1257,1293,1263,969,384,500,940,1,1,193859610,2437,0.00,0.00,12,0.56,0.00,0.00,2650,20230331,-52.57,1182,20230727,6.35,2650,-52.57,20230331,1182,6.35,20230727,2650,-52.57,20230331,1182,6.35,20230727,2.99,N,452260,500,969 억,,17844946,N,N,1640,N,00,N
|
|
20230913,151045,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1262,-20,5,-1.56,1247706173,987289,111.40,1280,1282,1256,1666,898,1282,1263.76,9.21,0,-193514,1317,1299,1287,1269,1257,1293,1263,969,384,500,940,1,1,193859610,2447,0.00,0.00,12,0.51,0.00,0.00,2650,20230331,-52.38,1182,20230727,6.77,2650,-52.38,20230331,1182,6.77,20230727,2650,-52.38,20230331,1182,6.77,20230727,2.99,N,452260,500,969 억,,17844946,N,N,0,N,00,N
|
|
20230913,141054,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1262,-20,5,-1.56,1005750679,795117,89.72,1280,1282,1257,1666,898,1282,1264.89,9.21,0,-160511,1317,1299,1287,1269,1257,1293,1263,969,384,500,940,1,1,193859610,2447,0.00,0.00,12,0.41,0.00,0.00,2650,20230331,-52.38,1182,20230727,6.77,2650,-52.38,20230331,1182,6.77,20230727,2650,-52.38,20230331,1182,6.77,20230727,2.99,N,452260,500,969 억,,17844946,N,N,0,N,00,N
|
|
20230913,131021,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1260,-22,5,-1.72,820765868,648363,73.16,1280,1282,1259,1666,898,1282,1265.89,9.21,0,-122523,1317,1299,1287,1269,1257,1293,1263,969,384,500,940,1,1,193859610,2443,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-52.45,1182,20230727,6.60,2650,-52.45,20230331,1182,6.60,20230727,2650,-52.45,20230331,1182,6.60,20230727,2.99,N,452260,500,969 억,,17844946,N,N,0,N,00,N
|
|
20230913,121048,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1265,-17,5,-1.33,621338720,490133,55.30,1280,1282,1259,1666,898,1282,1267.67,9.21,0,-101798,1317,1299,1287,1269,1257,1293,1263,969,384,500,940,1,1,193859610,2452,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-52.26,1182,20230727,7.02,2650,-52.26,20230331,1182,7.02,20230727,2650,-52.26,20230331,1182,7.02,20230727,2.99,N,452260,500,969 억,,17844946,N,N,0,N,00,N
|
|
20230913,111048,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1262,-20,5,-1.56,543260929,428303,48.33,1280,1282,1259,1666,898,1282,1268.38,9.21,0,-89895,1317,1299,1287,1269,1257,1293,1263,969,384,500,940,1,1,193859610,2447,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-52.38,1182,20230727,6.77,2650,-52.38,20230331,1182,6.77,20230727,2650,-52.38,20230331,1182,6.77,20230727,2.99,N,452260,500,969 억,,17844946,N,N,0,N,00,N
|
|
20230913,101032,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1273,-9,5,-0.70,255602504,200937,22.67,1280,1282,1269,1666,898,1282,1272.02,9.21,0,-38687,1317,1299,1287,1269,1257,1293,1263,969,384,500,940,1,1,193859610,2468,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-51.96,1182,20230727,7.70,2650,-51.96,20230331,1182,7.70,20230727,2650,-51.96,20230331,1182,7.70,20230727,2.99,N,452260,500,969 억,,17844946,N,N,0,N,00,N
|
|
20230913,091024,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1275,-7,5,-0.55,88123467,69211,7.81,1280,1282,1270,1666,898,1282,1273.17,9.21,0,-23064,1317,1299,1287,1269,1257,1293,1263,969,384,500,940,1,1,193859610,2472,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-51.89,1182,20230727,7.87,2650,-51.89,20230331,1182,7.87,20230727,2650,-51.89,20230331,1182,7.87,20230727,2.99,N,452260,500,969 억,,17844946,N,N,0,N,00,N
|
|
20230912,161023,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1282,-9,5,-0.70,1123363722,873854,122.88,1293,1305,1275,1678,904,1291,1285.56,9.19,0,35434,1322,1306,1297,1281,1272,1314,1289,969,387,500,950,1,1,193859610,2485,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-51.62,1182,20230727,8.46,2650,-51.62,20230331,1182,8.46,20230727,2650,-51.62,20230331,1182,8.46,20230727,3.06,N,452260,500,969 억,,17814669,N,N,0,N,00,N
|
|
20230912,151032,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1279,-12,5,-0.93,1048969775,815720,114.71,1293,1305,1275,1678,904,1291,1285.94,9.19,0,38536,1322,1306,1297,1281,1272,1314,1289,969,387,500,950,1,1,193859610,2479,0.00,0.00,12,0.42,0.00,0.00,2650,20230331,-51.74,1182,20230727,8.21,2650,-51.74,20230331,1182,8.21,20230727,2650,-51.74,20230331,1182,8.21,20230727,3.06,N,452260,500,969 억,,17814669,N,N,0,N,00,N
|
|
20230912,141029,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1279,-12,5,-0.93,959559886,745873,104.88,1293,1305,1275,1678,904,1291,1286.49,9.19,0,32819,1322,1306,1297,1281,1272,1314,1289,969,387,500,950,1,1,193859610,2479,0.00,0.00,12,0.38,0.00,0.00,2650,20230331,-51.74,1182,20230727,8.21,2650,-51.74,20230331,1182,8.21,20230727,2650,-51.74,20230331,1182,8.21,20230727,3.06,N,452260,500,969 억,,17814669,N,N,0,N,00,N
|
|
20230912,131015,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1279,-12,5,-0.93,820511722,637255,89.61,1293,1305,1275,1678,904,1291,1287.57,9.19,0,47846,1322,1306,1297,1281,1272,1314,1289,969,387,500,950,1,1,193859610,2479,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-51.74,1182,20230727,8.21,2650,-51.74,20230331,1182,8.21,20230727,2650,-51.74,20230331,1182,8.21,20230727,3.06,N,452260,500,969 억,,17814669,N,N,0,N,00,N
|
|
20230912,121016,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1289,-2,5,-0.15,645370515,500390,70.36,1293,1305,1278,1678,904,1291,1289.74,9.19,0,61427,1322,1306,1297,1281,1272,1314,1289,969,387,500,950,1,1,193859610,2499,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-51.36,1182,20230727,9.05,2650,-51.36,20230331,1182,9.05,20230727,2650,-51.36,20230331,1182,9.05,20230727,3.06,N,452260,500,969 억,,17814669,N,N,0,N,00,N
|
|
20230912,111024,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1289,-2,5,-0.15,412425124,319041,44.86,1293,1305,1283,1678,904,1291,1292.70,9.19,0,48897,1322,1306,1297,1281,1272,1314,1289,969,387,500,950,1,1,193859610,2499,0.00,0.00,12,0.16,0.00,0.00,2650,20230331,-51.36,1182,20230727,9.05,2650,-51.36,20230331,1182,9.05,20230727,2650,-51.36,20230331,1182,9.05,20230727,3.06,N,452260,500,969 억,,17814669,N,N,0,N,00,N
|
|
20230912,101012,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1294,3,2,0.23,257965696,199260,28.02,1293,1305,1285,1678,904,1291,1294.62,9.19,0,48390,1322,1306,1297,1281,1272,1314,1289,969,387,500,950,1,1,193859610,2509,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-51.17,1182,20230727,9.48,2650,-51.17,20230331,1182,9.48,20230727,2650,-51.17,20230331,1182,9.48,20230727,3.06,N,452260,500,969 억,,17814669,N,N,0,N,00,N
|
|
20230912,091036,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1290,-1,5,-0.08,76226237,58999,8.30,1293,1295,1289,1678,904,1291,1291.99,9.19,0,15535,1322,1306,1297,1281,1272,1314,1289,969,387,500,950,1,1,193859610,2501,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-51.32,1182,20230727,9.14,2650,-51.32,20230331,1182,9.14,20230727,2650,-51.32,20230331,1182,9.14,20230727,3.06,N,452260,500,969 억,,17814669,N,N,0,N,00,N
|
|
20230911,161015,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1291,-6,5,-0.46,909013547,702518,57.89,1288,1313,1288,1686,908,1297,1293.94,9.24,0,-103098,1337,1316,1298,1277,1259,1327,1288,969,389,500,950,1,1,193859610,2503,0.00,0.00,12,0.36,0.00,0.00,2650,20230331,-51.28,1182,20230727,9.22,2650,-51.28,20230331,1182,9.22,20230727,2650,-51.28,20230331,1182,9.22,20230727,3.03,N,452260,500,969 억,,17919790,N,N,0,N,00,N
|
|
20230911,151016,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1294,-3,5,-0.23,813989544,628899,51.82,1288,1313,1288,1686,908,1297,1294.31,9.24,0,-79762,1337,1316,1298,1277,1259,1327,1288,969,389,500,950,1,1,193859610,2509,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-51.17,1182,20230727,9.48,2650,-51.17,20230331,1182,9.48,20230727,2650,-51.17,20230331,1182,9.48,20230727,3.03,N,452260,500,969 억,,17919790,N,N,0,N,00,N
|
|
20230911,141027,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1293,-4,5,-0.31,591069889,456650,37.63,1288,1313,1288,1686,908,1297,1294.36,9.24,0,-63142,1337,1316,1298,1277,1259,1327,1288,969,389,500,950,1,1,193859610,2507,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-51.21,1182,20230727,9.39,2650,-51.21,20230331,1182,9.39,20230727,2650,-51.21,20230331,1182,9.39,20230727,3.03,N,452260,500,969 억,,17919790,N,N,0,N,00,N
|
|
20230911,130959,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1293,-4,5,-0.31,479049678,369987,30.49,1288,1313,1288,1686,908,1297,1294.77,9.24,0,-55051,1337,1316,1298,1277,1259,1327,1288,969,389,500,950,1,1,193859610,2507,0.00,0.00,12,0.19,0.00,0.00,2650,20230331,-51.21,1182,20230727,9.39,2650,-51.21,20230331,1182,9.39,20230727,2650,-51.21,20230331,1182,9.39,20230727,3.03,N,452260,500,969 억,,17919790,N,N,0,N,00,N
|
|
20230911,121017,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1293,-4,5,-0.31,431873195,333526,27.48,1288,1313,1288,1686,908,1297,1294.87,9.24,0,-52248,1337,1316,1298,1277,1259,1327,1288,969,389,500,950,1,1,193859610,2507,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-51.21,1182,20230727,9.39,2650,-51.21,20230331,1182,9.39,20230727,2650,-51.21,20230331,1182,9.39,20230727,3.03,N,452260,500,969 억,,17919790,N,N,0,N,00,N
|
|
20230911,110959,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1295,-2,5,-0.15,331602683,256016,21.10,1288,1313,1288,1686,908,1297,1295.24,9.24,0,-43878,1337,1316,1298,1277,1259,1327,1288,969,389,500,950,1,1,193859610,2510,0.00,0.00,12,0.13,0.00,0.00,2650,20230331,-51.13,1182,20230727,9.56,2650,-51.13,20230331,1182,9.56,20230727,2650,-51.13,20230331,1182,9.56,20230727,3.03,N,452260,500,969 억,,17919790,N,N,0,N,00,N
|
|
20230911,100959,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1292,-5,5,-0.39,209076797,161330,13.29,1288,1313,1288,1686,908,1297,1295.96,9.24,0,-26148,1337,1316,1298,1277,1259,1327,1288,969,389,500,950,1,1,193859610,2505,0.00,0.00,12,0.08,0.00,0.00,2650,20230331,-51.25,1182,20230727,9.31,2650,-51.25,20230331,1182,9.31,20230727,2650,-51.25,20230331,1182,9.31,20230727,3.03,N,452260,500,969 억,,17919790,N,N,0,N,00,N
|
|
20230911,090956,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1295,-2,5,-0.15,55612131,42829,3.53,1288,1313,1288,1686,908,1297,1298.47,9.24,0,-5379,1337,1316,1298,1277,1259,1327,1288,969,389,500,950,1,1,193859610,2510,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-51.13,1182,20230727,9.56,2650,-51.13,20230331,1182,9.56,20230727,2650,-51.13,20230331,1182,9.56,20230727,3.03,N,452260,500,969 억,,17919790,N,N,0,N,00,N
|
|
20230908,161022,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1297,-3,5,-0.23,1554394257,1203603,80.34,1295,1319,1280,1690,910,1300,1291.45,9.46,0,-404908,1349,1324,1308,1283,1267,1316,1275,969,390,500,960,1,1,193859610,2514,0.00,0.00,12,0.62,0.00,0.00,2650,20230331,-51.06,1182,20230727,9.73,2650,-51.06,20230331,1182,9.73,20230727,2650,-51.06,20230331,1182,9.73,20230727,3.07,N,452260,500,969 억,,18330181,N,N,1,N,00,N
|
|
20230908,151024,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1298,-2,5,-0.15,1470551073,1139003,76.03,1295,1319,1280,1690,910,1300,1291.09,9.46,0,-384627,1349,1324,1308,1283,1267,1316,1275,969,390,500,960,1,1,193859610,2516,0.00,0.00,12,0.59,0.00,0.00,2650,20230331,-51.02,1182,20230727,9.81,2650,-51.02,20230331,1182,9.81,20230727,2650,-51.02,20230331,1182,9.81,20230727,3.07,N,452260,500,969 억,,18330181,N,N,1,N,00,N
|
|
20230908,141011,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1298,-2,5,-0.15,1180805775,916527,61.18,1295,1304,1280,1690,910,1300,1288.35,9.46,0,-265554,1349,1324,1308,1283,1267,1316,1275,969,390,500,960,1,1,193859610,2516,0.00,0.00,12,0.47,0.00,0.00,2650,20230331,-51.02,1182,20230727,9.81,2650,-51.02,20230331,1182,9.81,20230727,2650,-51.02,20230331,1182,9.81,20230727,3.07,N,452260,500,969 억,,18330181,N,N,1,N,00,N
|
|
20230908,131021,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1292,-8,5,-0.62,1035608803,804464,53.70,1295,1300,1280,1690,910,1300,1287.33,9.46,0,-217414,1349,1324,1308,1283,1267,1316,1275,969,390,500,960,1,1,193859610,2505,0.00,0.00,12,0.41,0.00,0.00,2650,20230331,-51.25,1182,20230727,9.31,2650,-51.25,20230331,1182,9.31,20230727,2650,-51.25,20230331,1182,9.31,20230727,3.07,N,452260,500,969 억,,18330181,N,N,1,N,00,N
|
|
20230908,121034,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1286,-14,5,-1.08,944898611,734075,49.00,1295,1300,1280,1690,910,1300,1287.20,9.46,0,-198086,1349,1324,1308,1283,1267,1316,1275,969,390,500,960,1,1,193859610,2493,0.00,0.00,12,0.38,0.00,0.00,2650,20230331,-51.47,1182,20230727,8.80,2650,-51.47,20230331,1182,8.80,20230727,2650,-51.47,20230331,1182,8.80,20230727,3.07,N,452260,500,969 억,,18330181,N,N,1,N,00,N
|
|
20230908,111026,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1283,-17,5,-1.31,833330858,647291,43.21,1295,1300,1280,1690,910,1300,1287.41,9.46,0,-170804,1349,1324,1308,1283,1267,1316,1275,969,390,500,960,1,1,193859610,2487,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-51.58,1182,20230727,8.54,2650,-51.58,20230331,1182,8.54,20230727,2650,-51.58,20230331,1182,8.54,20230727,3.07,N,452260,500,969 억,,18330181,N,N,1,N,00,N
|
|
20230908,101020,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1289,-11,5,-0.85,732781350,569128,37.99,1295,1300,1280,1690,910,1300,1287.55,9.46,0,-153900,1349,1324,1308,1283,1267,1316,1275,969,390,500,960,1,1,193859610,2499,0.00,0.00,12,0.29,0.00,0.00,2650,20230331,-51.36,1182,20230727,9.05,2650,-51.36,20230331,1182,9.05,20230727,2650,-51.36,20230331,1182,9.05,20230727,3.07,N,452260,500,969 억,,18330181,N,N,1,N,00,N
|
|
20230908,091027,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1290,-10,5,-0.77,308582371,239129,15.96,1295,1300,1283,1690,910,1300,1290.44,9.46,0,-40960,1349,1324,1308,1283,1267,1316,1275,969,390,500,960,1,1,193859610,2501,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-51.32,1182,20230727,9.14,2650,-51.32,20230331,1182,9.14,20230727,2650,-51.32,20230331,1182,9.14,20230727,3.07,N,452260,500,969 억,,18330181,N,N,1,N,00,N
|
|
20230907,161008,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1300,-39,5,-2.91,1928575851,1473675,124.31,1333,1333,1292,1740,938,1339,1308.71,9.72,0,-444213,1387,1363,1349,1325,1311,1356,1318,969,401,500,990,1,1,193859610,2520,0.00,0.00,12,0.76,0.00,0.00,2650,20230331,-50.94,1182,20230727,9.98,2650,-50.94,20230331,1182,9.98,20230727,2650,-50.94,20230331,1182,9.98,20230727,3.02,N,452260,500,969 억,,18841350,N,N,1,N,00,N
|
|
20230907,151013,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1301,-38,5,-2.84,1738889711,1327433,111.98,1333,1333,1298,1740,938,1339,1309.96,9.72,0,-361092,1387,1363,1349,1325,1311,1356,1318,969,401,500,990,1,1,193859610,2522,0.00,0.00,12,0.68,0.00,0.00,2650,20230331,-50.91,1182,20230727,10.07,2650,-50.91,20230331,1182,10.07,20230727,2650,-50.91,20230331,1182,10.07,20230727,3.02,N,452260,500,969 억,,18841350,N,N,348,N,00,N
|
|
20230907,141012,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1306,-33,5,-2.46,1274315823,970836,81.90,1333,1333,1304,1740,938,1339,1312.60,9.72,0,-167689,1387,1363,1349,1325,1311,1356,1318,969,401,500,990,1,1,193859610,2532,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-50.72,1182,20230727,10.49,2650,-50.72,20230331,1182,10.49,20230727,2650,-50.72,20230331,1182,10.49,20230727,3.02,N,452260,500,969 억,,18841350,N,N,348,N,00,N
|
|
20230907,131007,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1315,-24,5,-1.79,1097324955,835495,70.48,1333,1333,1305,1740,938,1339,1313.38,9.72,0,-121136,1387,1363,1349,1325,1311,1356,1318,969,401,500,990,1,1,193859610,2549,0.00,0.00,12,0.43,0.00,0.00,2650,20230331,-50.38,1182,20230727,11.25,2650,-50.38,20230331,1182,11.25,20230727,2650,-50.38,20230331,1182,11.25,20230727,3.02,N,452260,500,969 억,,18841350,N,N,348,N,00,N
|
|
20230907,121023,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1312,-27,5,-2.02,1032248916,786028,66.31,1333,1333,1305,1740,938,1339,1313.25,9.72,0,-135508,1387,1363,1349,1325,1311,1356,1318,969,401,500,990,1,1,193859610,2543,0.00,0.00,12,0.41,0.00,0.00,2650,20230331,-50.49,1182,20230727,11.00,2650,-50.49,20230331,1182,11.00,20230727,2650,-50.49,20230331,1182,11.00,20230727,3.02,N,452260,500,969 억,,18841350,N,N,348,N,00,N
|
|
20230907,111010,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1308,-31,5,-2.32,889158779,676599,57.08,1333,1333,1306,1740,938,1339,1314.16,9.72,0,-82630,1387,1363,1349,1325,1311,1356,1318,969,401,500,990,1,1,193859610,2536,0.00,0.00,12,0.35,0.00,0.00,2650,20230331,-50.64,1182,20230727,10.66,2650,-50.64,20230331,1182,10.66,20230727,2650,-50.64,20230331,1182,10.66,20230727,3.02,N,452260,500,969 억,,18841350,N,N,348,N,00,N
|
|
20230907,101010,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1320,-19,5,-1.42,759795525,577853,48.75,1333,1333,1306,1740,938,1339,1314.86,9.72,0,-54495,1387,1363,1349,1325,1311,1356,1318,969,401,500,990,1,1,193859610,2559,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-50.19,1182,20230727,11.68,2650,-50.19,20230331,1182,11.68,20230727,2650,-50.19,20230331,1182,11.68,20230727,3.02,N,452260,500,969 억,,18841350,N,N,348,N,00,N
|
|
20230907,091025,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1325,-14,5,-1.05,107201131,80803,6.82,1333,1333,1323,1740,938,1339,1326.70,9.72,0,-12249,1387,1363,1349,1325,1311,1356,1318,969,401,500,990,1,1,193859610,2569,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-50.00,1182,20230727,12.10,2650,-50.00,20230331,1182,12.10,20230727,2650,-50.00,20230331,1182,12.10,20230727,3.02,N,452260,500,969 억,,18841350,N,N,348,N,00,N
|
|
20230906,161010,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1339,-15,5,-1.11,1600052104,1181174,90.91,1353,1373,1335,1760,948,1354,1354.64,9.79,0,-131227,1390,1371,1347,1328,1304,1381,1338,969,406,500,1000,1,1,193859610,2596,0.00,0.00,12,0.61,0.00,0.00,2650,20230331,-49.47,1182,20230727,13.28,2650,-49.47,20230331,1182,13.28,20230727,2650,-49.47,20230331,1182,13.28,20230727,3.04,N,452260,500,969 억,,18971322,N,N,348,N,00,N
|
|
20230906,151016,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1340,-14,5,-1.03,1527554673,1126948,86.74,1353,1373,1336,1760,948,1354,1355.48,9.79,0,-127171,1390,1371,1347,1328,1304,1381,1338,969,406,500,1000,1,1,193859610,2598,0.00,0.00,12,0.58,0.00,0.00,2650,20230331,-49.43,1182,20230727,13.37,2650,-49.43,20230331,1182,13.37,20230727,2650,-49.43,20230331,1182,13.37,20230727,3.04,N,452260,500,969 억,,18971322,N,N,96,N,00,N
|
|
20230906,141017,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1345,-9,5,-0.66,1314751714,968278,74.52,1353,1373,1344,1760,948,1354,1357.82,9.79,0,-64362,1390,1371,1347,1328,1304,1381,1338,969,406,500,1000,1,1,193859610,2607,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-49.25,1182,20230727,13.79,2650,-49.25,20230331,1182,13.79,20230727,2650,-49.25,20230331,1182,13.79,20230727,3.04,N,452260,500,969 억,,18971322,N,N,96,N,00,N
|
|
20230906,131002,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1354,0,3,0.00,1182194618,869811,66.95,1353,1373,1345,1760,948,1354,1359.14,9.79,0,-41141,1390,1371,1347,1328,1304,1381,1338,969,406,500,1000,1,1,193859610,2625,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-48.91,1182,20230727,14.55,2650,-48.91,20230331,1182,14.55,20230727,2650,-48.91,20230331,1182,14.55,20230727,3.04,N,452260,500,969 억,,18971322,N,N,96,N,00,N
|
|
20230906,121017,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1351,-3,5,-0.22,1090911581,802215,61.74,1353,1373,1345,1760,948,1354,1359.87,9.79,0,-20647,1390,1371,1347,1328,1304,1381,1338,969,406,500,1000,1,1,193859610,2619,0.00,0.00,12,0.41,0.00,0.00,2650,20230331,-49.02,1182,20230727,14.30,2650,-49.02,20230331,1182,14.30,20230727,2650,-49.02,20230331,1182,14.30,20230727,3.04,N,452260,500,969 억,,18971322,N,N,96,N,00,N
|
|
20230906,111023,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1359,5,2,0.37,920336875,676359,52.06,1353,1373,1345,1760,948,1354,1360.72,9.79,0,-6162,1390,1371,1347,1328,1304,1381,1338,969,406,500,1000,1,1,193859610,2635,0.00,0.00,12,0.35,0.00,0.00,2650,20230331,-48.72,1182,20230727,14.97,2650,-48.72,20230331,1182,14.97,20230727,2650,-48.72,20230331,1182,14.97,20230727,3.04,N,452260,500,969 억,,18971322,N,N,96,N,00,N
|
|
20230906,101001,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1358,4,2,0.30,767606248,563848,43.40,1353,1373,1345,1760,948,1354,1361.37,9.79,0,999,1390,1371,1347,1328,1304,1381,1338,969,406,500,1000,1,1,193859610,2633,0.00,0.00,12,0.29,0.00,0.00,2650,20230331,-48.75,1182,20230727,14.89,2650,-48.75,20230331,1182,14.89,20230727,2650,-48.75,20230331,1182,14.89,20230727,3.04,N,452260,500,969 억,,18971322,N,N,96,N,00,N
|
|
20230906,091000,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1355,1,2,0.07,129806985,96217,7.41,1353,1356,1345,1760,948,1354,1349.11,9.79,0,-38758,1390,1371,1347,1328,1304,1381,1338,969,406,500,1000,1,1,193859610,2627,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-48.87,1182,20230727,14.64,2650,-48.87,20230331,1182,14.64,20230727,2650,-48.87,20230331,1182,14.64,20230727,3.04,N,452260,500,969 억,,18971322,N,N,96,N,00,N
|
|
20230905,161000,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1354,28,2,2.11,1730451350,1289072,143.44,1326,1366,1323,1723,929,1326,1342.34,9.78,0,-1200,1364,1345,1330,1311,1296,1354,1320,969,397,500,980,1,1,193859610,2625,0.00,0.00,12,0.66,0.00,0.00,2650,20230331,-48.91,1182,20230727,14.55,2650,-48.91,20230331,1182,14.55,20230727,2650,-48.91,20230331,1182,14.55,20230727,3.12,N,452260,500,969 억,,18960626,N,N,96,N,00,N
|
|
20230905,151014,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1353,27,2,2.04,1566336064,1167922,129.96,1326,1366,1323,1723,929,1326,1341.13,9.78,0,13544,1364,1345,1330,1311,1296,1354,1320,969,397,500,980,1,1,193859610,2623,0.00,0.00,12,0.60,0.00,0.00,2650,20230331,-48.94,1182,20230727,14.47,2650,-48.94,20230331,1182,14.47,20230727,2650,-48.94,20230331,1182,14.47,20230727,3.12,N,452260,500,969 억,,18960626,N,N,204,N,00,N
|
|
20230905,141012,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1342,16,2,1.21,939992088,704084,78.35,1326,1347,1323,1723,929,1326,1335.06,9.78,0,-40365,1364,1345,1330,1311,1296,1354,1320,969,397,500,980,1,1,193859610,2602,0.00,0.00,12,0.36,0.00,0.00,2650,20230331,-49.36,1182,20230727,13.54,2650,-49.36,20230331,1182,13.54,20230727,2650,-49.36,20230331,1182,13.54,20230727,3.12,N,452260,500,969 억,,18960626,N,N,204,N,00,N
|
|
20230905,130956,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1341,15,2,1.13,782288076,586485,65.26,1326,1347,1323,1723,929,1326,1333.86,9.78,0,-40523,1364,1345,1330,1311,1296,1354,1320,969,397,500,980,1,1,193859610,2600,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-49.40,1182,20230727,13.45,2650,-49.40,20230331,1182,13.45,20230727,2650,-49.40,20230331,1182,13.45,20230727,3.12,N,452260,500,969 억,,18960626,N,N,204,N,00,N
|
|
20230905,120955,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1333,7,2,0.53,631415850,473654,52.71,1326,1347,1323,1723,929,1326,1333.08,9.78,0,-34587,1364,1345,1330,1311,1296,1354,1320,969,397,500,980,1,1,193859610,2584,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-49.70,1182,20230727,12.77,2650,-49.70,20230331,1182,12.77,20230727,2650,-49.70,20230331,1182,12.77,20230727,3.12,N,452260,500,969 억,,18960626,N,N,204,N,00,N
|
|
20230905,111001,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1328,2,2,0.15,565011735,423797,47.16,1326,1347,1323,1723,929,1326,1333.22,9.78,0,-32288,1364,1345,1330,1311,1296,1354,1320,969,397,500,980,1,1,193859610,2574,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-49.89,1182,20230727,12.35,2650,-49.89,20230331,1182,12.35,20230727,2650,-49.89,20230331,1182,12.35,20230727,3.12,N,452260,500,969 억,,18960626,N,N,204,N,00,N
|
|
20230905,100949,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1329,3,2,0.23,396145187,296542,33.00,1326,1347,1326,1723,929,1326,1335.89,9.78,0,-15987,1364,1345,1330,1311,1296,1354,1320,969,397,500,980,1,1,193859610,2576,0.00,0.00,12,0.15,0.00,0.00,2650,20230331,-49.85,1182,20230727,12.44,2650,-49.85,20230331,1182,12.44,20230727,2650,-49.85,20230331,1182,12.44,20230727,3.12,N,452260,500,969 억,,18960626,N,N,204,N,00,N
|
|
20230905,090950,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1335,9,2,0.68,49244277,36882,4.10,1326,1339,1326,1723,929,1326,1335.22,9.78,0,5304,1364,1345,1330,1311,1296,1354,1320,969,397,500,980,1,1,193859610,2588,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-49.62,1182,20230727,12.94,2650,-49.62,20230331,1182,12.94,20230727,2650,-49.62,20230331,1182,12.94,20230727,3.12,N,452260,500,969 억,,18960626,N,N,204,N,00,N
|
|
20230904,160942,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1326,7,2,0.53,1165888122,876606,52.43,1319,1349,1315,1714,924,1319,1330.01,9.84,0,-104382,1365,1341,1326,1302,1287,1334,1295,969,395,500,970,1,1,193859610,2571,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-49.96,1182,20230727,12.18,2650,-49.96,20230331,1182,12.18,20230727,2650,-49.96,20230331,1182,12.18,20230727,3.14,N,452260,500,969 억,,19072026,N,N,204,N,00,N
|
|
20230904,150929,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1327,8,2,0.61,1122402357,843813,50.47,1319,1349,1315,1714,924,1319,1330.16,9.84,0,-104009,1365,1341,1326,1302,1287,1334,1295,969,395,500,970,1,1,193859610,2573,0.00,0.00,12,0.44,0.00,0.00,2650,20230331,-49.92,1182,20230727,12.27,2650,-49.92,20230331,1182,12.27,20230727,2650,-49.92,20230331,1182,12.27,20230727,3.14,N,452260,500,969 억,,19072026,N,N,23,N,00,N
|
|
20230904,140929,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1328,9,2,0.68,1003257072,754394,45.12,1319,1349,1315,1714,924,1319,1329.88,9.84,0,-87528,1365,1341,1326,1302,1287,1334,1295,969,395,500,970,1,1,193859610,2574,0.00,0.00,12,0.39,0.00,0.00,2650,20230331,-49.89,1182,20230727,12.35,2650,-49.89,20230331,1182,12.35,20230727,2650,-49.89,20230331,1182,12.35,20230727,3.14,N,452260,500,969 억,,19072026,N,N,23,N,00,N
|
|
20230904,130942,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1333,14,2,1.06,872256436,655958,39.23,1319,1349,1315,1714,924,1319,1329.74,9.84,0,-82599,1365,1341,1326,1302,1287,1334,1295,969,395,500,970,1,1,193859610,2584,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-49.70,1182,20230727,12.77,2650,-49.70,20230331,1182,12.77,20230727,2650,-49.70,20230331,1182,12.77,20230727,3.14,N,452260,500,969 억,,19072026,N,N,23,N,00,N
|
|
20230904,120925,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1334,15,2,1.14,755740258,568471,34.00,1319,1349,1315,1714,924,1319,1329.43,9.84,0,-95784,1365,1341,1326,1302,1287,1334,1295,969,395,500,970,1,1,193859610,2586,0.00,0.00,12,0.29,0.00,0.00,2650,20230331,-49.66,1182,20230727,12.86,2650,-49.66,20230331,1182,12.86,20230727,2650,-49.66,20230331,1182,12.86,20230727,3.14,N,452260,500,969 억,,19072026,N,N,23,N,00,N
|
|
20230904,110908,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1324,5,2,0.38,649634938,488452,29.21,1319,1349,1315,1714,924,1319,1329.99,9.84,0,-103248,1365,1341,1326,1302,1287,1334,1295,969,395,500,970,1,1,193859610,2567,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-50.04,1182,20230727,12.01,2650,-50.04,20230331,1182,12.01,20230727,2650,-50.04,20230331,1182,12.01,20230727,3.14,N,452260,500,969 억,,19072026,N,N,23,N,00,N
|
|
20230904,100913,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1321,2,2,0.15,535273891,401897,24.04,1319,1349,1315,1714,924,1319,1331.87,9.84,0,-87201,1365,1341,1326,1302,1287,1334,1295,969,395,500,970,1,1,193859610,2561,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-50.15,1182,20230727,11.76,2650,-50.15,20230331,1182,11.76,20230727,2650,-50.15,20230331,1182,11.76,20230727,3.14,N,452260,500,969 억,,19072026,N,N,23,N,00,N
|
|
20230904,090923,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1333,14,2,1.06,122688596,92565,5.54,1319,1335,1315,1714,924,1319,1325.43,9.84,0,-48992,1365,1341,1326,1302,1287,1334,1295,969,395,500,970,1,1,193859610,2584,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-49.70,1182,20230727,12.77,2650,-49.70,20230331,1182,12.77,20230727,2650,-49.70,20230331,1182,12.77,20230727,3.14,N,452260,500,969 억,,19072026,N,N,23,N,00,N
|
|
20230901,160918,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1319,-2,5,-0.15,2196552749,1654578,84.99,1321,1350,1311,1717,925,1321,1327.57,9.95,0,-31755,1378,1349,1329,1300,1280,1339,1290,969,396,500,970,1,1,193859610,2557,0.00,0.00,12,0.85,0.00,0.00,2650,20230331,-50.23,1182,20230727,11.59,2650,-50.23,20230331,1182,11.59,20230727,2650,-50.23,20230331,1182,11.59,20230727,3.16,N,452260,500,969 억,,19286395,N,N,23,N,00,N
|
|
20230901,150932,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1325,4,2,0.30,2123671519,1599376,82.16,1321,1350,1311,1717,925,1321,1327.82,9.95,0,-26510,1378,1349,1329,1300,1280,1339,1290,969,396,500,970,1,1,193859610,2569,0.00,0.00,12,0.83,0.00,0.00,2650,20230331,-50.00,1182,20230727,12.10,2650,-50.00,20230331,1182,12.10,20230727,2650,-50.00,20230331,1182,12.10,20230727,3.16,N,452260,500,969 억,,19286395,N,N,45,N,00,N
|
|
20230901,140931,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1339,18,2,1.36,1663949777,1255980,64.52,1321,1341,1311,1717,925,1321,1324.82,9.95,0,-28553,1378,1349,1329,1300,1280,1339,1290,969,396,500,970,1,1,193859610,2596,0.00,0.00,12,0.65,0.00,0.00,2650,20230331,-49.47,1182,20230727,13.28,2650,-49.47,20230331,1182,13.28,20230727,2650,-49.47,20230331,1182,13.28,20230727,3.16,N,452260,500,969 억,,19286395,N,N,45,N,00,N
|
|
20230901,130902,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1319,-2,5,-0.15,1130178082,854718,43.90,1321,1331,1311,1717,925,1321,1322.28,9.95,0,-82492,1378,1349,1329,1300,1280,1339,1290,969,396,500,970,1,1,193859610,2557,0.00,0.00,12,0.44,0.00,0.00,2650,20230331,-50.23,1182,20230727,11.59,2650,-50.23,20230331,1182,11.59,20230727,2650,-50.23,20230331,1182,11.59,20230727,3.16,N,452260,500,969 억,,19286395,N,N,45,N,00,N
|
|
20230901,120914,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1331,10,2,0.76,859975131,650540,33.42,1321,1331,1311,1717,925,1321,1321.94,9.95,0,-43634,1378,1349,1329,1300,1280,1339,1290,969,396,500,970,1,1,193859610,2580,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-49.77,1182,20230727,12.61,2650,-49.77,20230331,1182,12.61,20230727,2650,-49.77,20230331,1182,12.61,20230727,3.16,N,452260,500,969 억,,19286395,N,N,45,N,00,N
|
|
20230901,110913,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1316,-5,5,-0.38,437252298,331779,17.04,1321,1330,1311,1717,925,1321,1317.89,9.95,0,46897,1378,1349,1329,1300,1280,1339,1290,969,396,500,970,1,1,193859610,2551,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-50.34,1182,20230727,11.34,2650,-50.34,20230331,1182,11.34,20230727,2650,-50.34,20230331,1182,11.34,20230727,3.16,N,452260,500,969 억,,19286395,N,N,45,N,00,N
|
|
20230901,100909,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1317,-4,5,-0.30,306530561,232338,11.93,1321,1330,1313,1717,925,1321,1319.32,9.95,0,50378,1378,1349,1329,1300,1280,1339,1290,969,396,500,970,1,1,193859610,2553,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-50.30,1182,20230727,11.42,2650,-50.30,20230331,1182,11.42,20230727,2650,-50.30,20230331,1182,11.42,20230727,3.16,N,452260,500,969 억,,19286395,N,N,45,N,00,N
|
|
20230901,090854,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1322,1,2,0.08,74914488,56934,2.92,1321,1324,1313,1717,925,1321,1315.72,9.95,0,20071,1378,1349,1329,1300,1280,1339,1290,969,396,500,970,1,1,193859610,2563,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-50.11,1182,20230727,11.84,2650,-50.11,20230331,1182,11.84,20230727,2650,-50.11,20230331,1182,11.84,20230727,3.16,N,452260,500,969 억,,19286395,N,N,45,N,00,N
|