130 lines
53 KiB
CSV
130 lines
53 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
|
|
20231031,161322,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1008,-10,5,-0.98,897767319,886098,229.61,1024,1040,1002,1323,713,1018,1013.17,7.44,0,-276938,1032,1024,1016,1008,1000,1029,1013,969,305,500,750,1,1,193859610,1954,0.00,0.00,12,0.46,0.00,0.00,2650,20230331,-61.96,993,20231024,1.51,2650,-61.96,20230331,993,1.51,20231024,2650,-61.96,20230331,993,1.51,20231024,2.62,N,452260,500,969 억,,14429154,N,N,0,N,00,N
|
|
20231031,151335,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1010,-8,5,-0.79,835316124,824236,213.58,1024,1040,1002,1323,713,1018,1013.44,7.44,0,-250855,1032,1024,1016,1008,1000,1029,1013,969,305,500,750,1,1,193859610,1958,0.00,0.00,12,0.43,0.00,0.00,2650,20230331,-61.89,993,20231024,1.71,2650,-61.89,20230331,993,1.71,20231024,2650,-61.89,20230331,993,1.71,20231024,2.62,N,452260,500,969 억,,14429154,N,N,0,N,00,N
|
|
20231031,141344,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1004,-14,5,-1.38,704921265,694706,180.02,1024,1040,1002,1323,713,1018,1014.70,7.44,0,-189092,1032,1024,1016,1008,1000,1029,1013,969,305,500,750,1,1,193859610,1946,0.00,0.00,12,0.36,0.00,0.00,2650,20230331,-62.11,993,20231024,1.11,2650,-62.11,20230331,993,1.11,20231024,2650,-62.11,20230331,993,1.11,20231024,2.62,N,452260,500,969 억,,14429154,N,N,0,N,00,N
|
|
20231031,131332,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1007,-11,5,-1.08,588351085,578540,149.91,1024,1040,1004,1323,713,1018,1016.96,7.44,0,-137808,1032,1024,1016,1008,1000,1029,1013,969,305,500,750,1,1,193859610,1952,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-62.00,993,20231024,1.41,2650,-62.00,20230331,993,1.41,20231024,2650,-62.00,20230331,993,1.41,20231024,2.62,N,452260,500,969 억,,14429154,N,N,0,N,00,N
|
|
20231031,121336,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1004,-14,5,-1.38,523605752,514127,133.22,1024,1040,1004,1323,713,1018,1018.44,7.44,0,-96924,1032,1024,1016,1008,1000,1029,1013,969,305,500,750,1,1,193859610,1946,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-62.11,993,20231024,1.11,2650,-62.11,20230331,993,1.11,20231024,2650,-62.11,20230331,993,1.11,20231024,2.62,N,452260,500,969 억,,14429154,N,N,0,N,00,N
|
|
20231031,111406,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1016,-2,5,-0.20,421274801,412576,106.91,1024,1040,1010,1323,713,1018,1021.08,7.44,0,-38040,1032,1024,1016,1008,1000,1029,1013,969,305,500,750,1,1,193859610,1970,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-61.66,993,20231024,2.32,2650,-61.66,20230331,993,2.32,20231024,2650,-61.66,20230331,993,2.32,20231024,2.62,N,452260,500,969 억,,14429154,N,N,0,N,00,N
|
|
20231031,101342,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1016,-2,5,-0.20,299722947,292760,75.86,1024,1040,1015,1323,713,1018,1023.78,7.44,0,68937,1032,1024,1016,1008,1000,1029,1013,969,305,500,750,1,1,193859610,1970,0.00,0.00,12,0.15,0.00,0.00,2650,20230331,-61.66,993,20231024,2.32,2650,-61.66,20230331,993,2.32,20231024,2650,-61.66,20230331,993,2.32,20231024,2.62,N,452260,500,969 억,,14429154,N,N,0,N,00,N
|
|
20231031,091346,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1021,3,2,0.29,49162493,47853,12.40,1024,1040,1020,1323,713,1018,1027.36,7.44,0,19503,1032,1024,1016,1008,1000,1029,1013,969,305,500,750,1,1,193859610,1979,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-61.47,993,20231024,2.82,2650,-61.47,20230331,993,2.82,20231024,2650,-61.47,20230331,993,2.82,20231024,2.62,N,452260,500,969 억,,14429154,N,N,0,N,00,N
|
|
20231030,161316,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1018,-5,5,-0.49,389483598,383719,63.90,1013,1024,1008,1329,717,1023,1015.02,7.43,0,36349,1049,1036,1026,1013,1003,1042,1019,969,306,500,750,1,1,193859610,1973,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-61.58,993,20231024,2.52,2650,-61.58,20230331,993,2.52,20231024,2650,-61.58,20230331,993,2.52,20231024,2.56,N,452260,500,969 억,,14402621,N,N,22,N,00,N
|
|
20231030,151245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1016,-7,5,-0.68,370418813,364957,60.78,1013,1024,1008,1329,717,1023,1014.97,7.43,0,39786,1049,1036,1026,1013,1003,1042,1019,969,306,500,750,1,1,193859610,1970,0.00,0.00,12,0.19,0.00,0.00,2650,20230331,-61.66,993,20231024,2.32,2650,-61.66,20230331,993,2.32,20231024,2650,-61.66,20230331,993,2.32,20231024,2.56,N,452260,500,969 억,,14402621,N,N,22,N,00,N
|
|
20231030,141246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1019,-4,5,-0.39,290814091,286534,47.72,1013,1024,1008,1329,717,1023,1014.94,7.43,0,40551,1049,1036,1026,1013,1003,1042,1019,969,306,500,750,1,1,193859610,1975,0.00,0.00,12,0.15,0.00,0.00,2650,20230331,-61.55,993,20231024,2.62,2650,-61.55,20230331,993,2.62,20231024,2650,-61.55,20230331,993,2.62,20231024,2.56,N,452260,500,969 억,,14402621,N,N,22,N,00,N
|
|
20231030,131249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1018,-5,5,-0.49,264084122,260259,43.34,1013,1024,1008,1329,717,1023,1014.70,7.43,0,29741,1049,1036,1026,1013,1003,1042,1019,969,306,500,750,1,1,193859610,1973,0.00,0.00,12,0.13,0.00,0.00,2650,20230331,-61.58,993,20231024,2.52,2650,-61.58,20230331,993,2.52,20231024,2650,-61.58,20230331,993,2.52,20231024,2.56,N,452260,500,969 억,,14402621,N,N,22,N,00,N
|
|
20231030,121238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1015,-8,5,-0.78,222334806,219164,36.50,1013,1024,1008,1329,717,1023,1014.47,7.43,0,27737,1049,1036,1026,1013,1003,1042,1019,969,306,500,750,1,1,193859610,1968,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-61.70,993,20231024,2.22,2650,-61.70,20230331,993,2.22,20231024,2650,-61.70,20230331,993,2.22,20231024,2.56,N,452260,500,969 억,,14402621,N,N,22,N,00,N
|
|
20231030,111239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1021,-2,5,-0.20,170011068,167715,27.93,1013,1024,1008,1329,717,1023,1013.69,7.43,0,17102,1049,1036,1026,1013,1003,1042,1019,969,306,500,750,1,1,193859610,1979,0.00,0.00,12,0.09,0.00,0.00,2650,20230331,-61.47,993,20231024,2.82,2650,-61.47,20230331,993,2.82,20231024,2650,-61.47,20230331,993,2.82,20231024,2.56,N,452260,500,969 억,,14402621,N,N,22,N,00,N
|
|
20231030,101234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1018,-5,5,-0.49,121867301,120431,20.06,1013,1023,1008,1329,717,1023,1011.93,7.43,0,-17301,1049,1036,1026,1013,1003,1042,1019,969,306,500,750,1,1,193859610,1973,0.00,0.00,12,0.06,0.00,0.00,2650,20230331,-61.58,993,20231024,2.52,2650,-61.58,20230331,993,2.52,20231024,2650,-61.58,20230331,993,2.52,20231024,2.56,N,452260,500,969 억,,14402621,N,N,22,N,00,N
|
|
20231030,091235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1018,-5,5,-0.49,35907832,35485,5.91,1013,1023,1010,1329,717,1023,1011.92,7.43,0,-11690,1049,1036,1026,1013,1003,1042,1019,969,306,500,750,1,1,193859610,1973,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-61.58,993,20231024,2.52,2650,-61.58,20230331,993,2.52,20231024,2650,-61.58,20230331,993,2.52,20231024,2.56,N,452260,500,969 억,,14402621,N,N,22,N,00,N
|
|
20231027,161130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1023,5,2,0.49,610896919,595470,87.75,1017,1039,1016,1323,713,1018,1025.91,7.35,0,47971,1063,1040,1027,1004,991,1034,998,969,305,500,750,1,1,193859610,1983,0.00,0.00,12,0.31,0.00,0.00,2650,20230331,-61.40,993,20231024,3.02,2650,-61.40,20230331,993,3.02,20231024,2650,-61.40,20230331,993,3.02,20231024,2.54,N,452260,500,969 억,,14253397,N,N,22,N,00,N
|
|
20231027,151235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1026,8,2,0.79,589768619,574822,84.71,1017,1039,1016,1323,713,1018,1026.00,7.35,0,51405,1063,1040,1027,1004,991,1034,998,969,305,500,750,1,1,193859610,1989,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-61.28,993,20231024,3.32,2650,-61.28,20230331,993,3.32,20231024,2650,-61.28,20230331,993,3.32,20231024,2.54,N,452260,500,969 억,,14253397,N,N,0,N,00,N
|
|
20231027,141235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1029,11,2,1.08,475887665,463596,68.32,1017,1039,1016,1323,713,1018,1026.51,7.35,0,58551,1063,1040,1027,1004,991,1034,998,969,305,500,750,1,1,193859610,1995,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-61.17,993,20231024,3.63,2650,-61.17,20230331,993,3.63,20231024,2650,-61.17,20230331,993,3.63,20231024,2.54,N,452260,500,969 억,,14253397,N,N,0,N,00,N
|
|
20231027,131223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1029,11,2,1.08,433136468,421918,62.18,1017,1039,1016,1323,713,1018,1026.59,7.35,0,49913,1063,1040,1027,1004,991,1034,998,969,305,500,750,1,1,193859610,1995,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-61.17,993,20231024,3.63,2650,-61.17,20230331,993,3.63,20231024,2650,-61.17,20230331,993,3.63,20231024,2.54,N,452260,500,969 억,,14253397,N,N,0,N,00,N
|
|
20231027,121236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1033,15,2,1.47,388178015,378302,55.75,1017,1039,1016,1323,713,1018,1026.11,7.35,0,58786,1063,1040,1027,1004,991,1034,998,969,305,500,750,1,1,193859610,2003,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-61.02,993,20231024,4.03,2650,-61.02,20230331,993,4.03,20231024,2650,-61.02,20230331,993,4.03,20231024,2.54,N,452260,500,969 억,,14253397,N,N,0,N,00,N
|
|
20231027,111243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1038,20,2,1.96,343124623,334782,49.34,1017,1039,1016,1323,713,1018,1024.92,7.35,0,55340,1063,1040,1027,1004,991,1034,998,969,305,500,750,1,1,193859610,2012,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-60.83,993,20231024,4.53,2650,-60.83,20230331,993,4.53,20231024,2650,-60.83,20230331,993,4.53,20231024,2.54,N,452260,500,969 억,,14253397,N,N,0,N,00,N
|
|
20231027,101230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1022,4,2,0.39,203091176,198992,29.33,1017,1027,1016,1323,713,1018,1020.60,7.35,0,-19688,1063,1040,1027,1004,991,1034,998,969,305,500,750,1,1,193859610,1981,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-61.43,993,20231024,2.92,2650,-61.43,20230331,993,2.92,20231024,2650,-61.43,20230331,993,2.92,20231024,2.54,N,452260,500,969 억,,14253397,N,N,0,N,00,N
|
|
20231027,091238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1024,6,2,0.59,67667005,66413,9.79,1017,1027,1017,1323,713,1018,1018.88,7.35,0,15800,1063,1040,1027,1004,991,1034,998,969,305,500,750,1,1,193859610,1985,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-61.36,993,20231024,3.12,2650,-61.36,20230331,993,3.12,20231024,2650,-61.36,20230331,993,3.12,20231024,2.54,N,452260,500,969 억,,14253397,N,N,0,N,00,N
|
|
20231026,161218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1018,-38,5,-3.60,689503734,673255,62.91,1038,1050,1014,1372,740,1056,1024.21,7.41,0,-100462,1113,1084,1060,1031,1007,1099,1046,969,316,500,780,1,1,193859610,1973,0.00,0.00,12,0.35,0.00,0.00,2650,20230331,-61.58,993,20231024,2.52,2650,-61.58,20230331,993,2.52,20231024,2650,-61.58,20230331,993,2.52,20231024,2.54,N,452260,500,969 억,,14360193,N,N,0,N,00,N
|
|
20231026,151215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1018,-38,5,-3.60,668841492,652933,61.01,1038,1050,1014,1372,740,1056,1024.36,7.41,0,-95400,1113,1084,1060,1031,1007,1099,1046,969,316,500,780,1,1,193859610,1973,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-61.58,993,20231024,2.52,2650,-61.58,20230331,993,2.52,20231024,2650,-61.58,20230331,993,2.52,20231024,2.54,N,452260,500,969 억,,14360193,N,N,0,N,00,N
|
|
20231026,141218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1017,-39,5,-3.69,570701617,556436,51.99,1038,1050,1014,1372,740,1056,1025.63,7.41,0,-96873,1113,1084,1060,1031,1007,1099,1046,969,316,500,780,1,1,193859610,1972,0.00,0.00,12,0.29,0.00,0.00,2650,20230331,-61.62,993,20231024,2.42,2650,-61.62,20230331,993,2.42,20231024,2650,-61.62,20230331,993,2.42,20231024,2.54,N,452260,500,969 억,,14360193,N,N,0,N,00,N
|
|
20231026,131215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1022,-34,5,-3.22,449645834,437542,40.88,1038,1050,1018,1372,740,1056,1027.66,7.41,0,-98522,1113,1084,1060,1031,1007,1099,1046,969,316,500,780,1,1,193859610,1981,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-61.43,993,20231024,2.92,2650,-61.43,20230331,993,2.92,20231024,2650,-61.43,20230331,993,2.92,20231024,2.54,N,452260,500,969 억,,14360193,N,N,0,N,00,N
|
|
20231026,121208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1023,-33,5,-3.12,371127551,360569,33.69,1038,1050,1018,1372,740,1056,1029.28,7.41,0,-74766,1113,1084,1060,1031,1007,1099,1046,969,316,500,780,1,1,193859610,1983,0.00,0.00,12,0.19,0.00,0.00,2650,20230331,-61.40,993,20231024,3.02,2650,-61.40,20230331,993,3.02,20231024,2650,-61.40,20230331,993,3.02,20231024,2.54,N,452260,500,969 억,,14360193,N,N,0,N,00,N
|
|
20231026,111225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1025,-31,5,-2.94,256378115,248307,23.20,1038,1050,1024,1372,740,1056,1032.49,7.41,0,-16600,1113,1084,1060,1031,1007,1099,1046,969,316,500,780,1,1,193859610,1987,0.00,0.00,12,0.13,0.00,0.00,2650,20230331,-61.32,993,20231024,3.22,2650,-61.32,20230331,993,3.22,20231024,2650,-61.32,20230331,993,3.22,20231024,2.54,N,452260,500,969 억,,14360193,N,N,0,N,00,N
|
|
20231026,101219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1030,-26,5,-2.46,198172942,191793,17.92,1038,1050,1024,1372,740,1056,1033.25,7.41,0,1966,1113,1084,1060,1031,1007,1099,1046,969,316,500,780,1,1,193859610,1997,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-61.13,993,20231024,3.73,2650,-61.13,20230331,993,3.73,20231024,2650,-61.13,20230331,993,3.73,20231024,2.54,N,452260,500,969 억,,14360193,N,N,0,N,00,N
|
|
20231026,091217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1040,-16,5,-1.52,37765114,36314,3.39,1038,1050,1030,1372,740,1056,1039.91,7.41,0,2002,1113,1084,1060,1031,1007,1099,1046,969,316,500,780,1,1,193859610,2016,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-60.75,993,20231024,4.73,2650,-60.75,20230331,993,4.73,20231024,2650,-60.75,20230331,993,4.73,20231024,2.54,N,452260,500,969 억,,14360193,N,N,0,N,00,N
|
|
20231025,161218,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1056,22,2,2.13,1128510812,1064616,117.92,1048,1089,1036,1344,724,1034,1060.02,7.36,0,68580,1061,1047,1020,1006,979,1054,1013,969,310,500,760,1,1,193859610,2047,0.00,0.00,12,0.55,0.00,0.00,2650,20230331,-60.15,993,20231024,6.34,2650,-60.15,20230331,993,6.34,20231024,2650,-60.15,20230331,993,6.34,20231024,2.58,N,452260,500,969 억,,14276953,N,N,0,N,00,N
|
|
20231025,151216,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1056,22,2,2.13,1094227478,1032136,114.32,1048,1089,1036,1344,724,1034,1060.16,7.36,0,67468,1061,1047,1020,1006,979,1054,1013,969,310,500,760,1,1,193859610,2047,0.00,0.00,12,0.53,0.00,0.00,2650,20230331,-60.15,993,20231024,6.34,2650,-60.15,20230331,993,6.34,20231024,2650,-60.15,20230331,993,6.34,20231024,2.58,N,452260,500,969 억,,14276953,N,N,0,N,00,N
|
|
20231025,141212,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1056,22,2,2.13,927063702,874101,96.81,1048,1089,1036,1344,724,1034,1060.59,7.36,0,47989,1061,1047,1020,1006,979,1054,1013,969,310,500,760,1,1,193859610,2047,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-60.15,993,20231024,6.34,2650,-60.15,20230331,993,6.34,20231024,2650,-60.15,20230331,993,6.34,20231024,2.58,N,452260,500,969 억,,14276953,N,N,0,N,00,N
|
|
20231025,131213,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1058,24,2,2.32,832273140,784804,86.92,1048,1089,1036,1344,724,1034,1060.49,7.36,0,44237,1061,1047,1020,1006,979,1054,1013,969,310,500,760,1,1,193859610,2051,0.00,0.00,12,0.40,0.00,0.00,2650,20230331,-60.08,993,20231024,6.55,2650,-60.08,20230331,993,6.55,20231024,2650,-60.08,20230331,993,6.55,20231024,2.58,N,452260,500,969 억,,14276953,N,N,0,N,00,N
|
|
20231025,121217,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1061,27,2,2.61,773561152,729337,80.78,1048,1089,1036,1344,724,1034,1060.64,7.36,0,50933,1061,1047,1020,1006,979,1054,1013,969,310,500,760,1,1,193859610,2057,0.00,0.00,12,0.38,0.00,0.00,2650,20230331,-59.96,993,20231024,6.85,2650,-59.96,20230331,993,6.85,20231024,2650,-59.96,20230331,993,6.85,20231024,2.58,N,452260,500,969 억,,14276953,N,N,0,N,00,N
|
|
20231025,111216,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1058,24,2,2.32,682519901,643696,71.30,1048,1089,1036,1344,724,1034,1060.31,7.36,0,56709,1061,1047,1020,1006,979,1054,1013,969,310,500,760,1,1,193859610,2051,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-60.08,993,20231024,6.55,2650,-60.08,20230331,993,6.55,20231024,2650,-60.08,20230331,993,6.55,20231024,2.58,N,452260,500,969 억,,14276953,N,N,0,N,00,N
|
|
20231025,101217,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1069,35,2,3.38,580052934,547227,60.61,1048,1089,1036,1344,724,1034,1059.99,7.36,0,61835,1061,1047,1020,1006,979,1054,1013,969,310,500,760,1,1,193859610,2072,0.00,0.00,12,0.28,0.00,0.00,2650,20230331,-59.66,993,20231024,7.65,2650,-59.66,20230331,993,7.65,20231024,2650,-59.66,20230331,993,7.65,20231024,2.58,N,452260,500,969 억,,14276953,N,N,0,N,00,N
|
|
20231025,091213,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1039,5,2,0.48,85145343,81481,9.02,1048,1058,1036,1344,724,1034,1044.97,7.36,0,12381,1061,1047,1020,1006,979,1054,1013,969,310,500,760,1,1,193859610,2014,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-60.79,993,20231024,4.63,2650,-60.79,20230331,993,4.63,20231024,2650,-60.79,20230331,993,4.63,20231024,2.58,N,452260,500,969 억,,14276953,N,N,0,N,00,N
|
|
20231024,161144,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1034,24,2,2.38,866251472,857305,154.90,1011,1034,993,1313,707,1010,1010.35,7.37,0,2990,1046,1028,1012,994,978,1037,1003,969,303,500,740,1,1,193859610,2005,0.00,0.00,12,0.44,0.00,0.00,2650,20230331,-60.98,993,20231024,4.13,2650,-60.98,20230331,993,4.13,20231024,2650,-60.98,20230331,993,4.13,20231024,2.63,N,452260,500,969 억,,14278278,N,N,0,N,00,N
|
|
20231024,151205,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1027,17,2,1.68,793006849,786327,142.07,1011,1030,993,1313,707,1010,1008.50,7.37,0,-16096,1046,1028,1012,994,978,1037,1003,969,303,500,740,1,1,193859610,1991,0.00,0.00,12,0.41,0.00,0.00,2650,20230331,-61.25,993,20231024,3.42,2650,-61.25,20230331,993,3.42,20231024,2650,-61.25,20230331,993,3.42,20231024,2.63,N,452260,500,969 억,,14278278,N,N,0,N,00,N
|
|
20231024,141147,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1022,12,2,1.19,673264702,669517,120.97,1011,1024,993,1313,707,1010,1005.60,7.37,0,-71623,1046,1028,1012,994,978,1037,1003,969,303,500,740,1,1,193859610,1981,0.00,0.00,12,0.35,0.00,0.00,2650,20230331,-61.43,993,20231024,2.92,2650,-61.43,20230331,993,2.92,20231024,2650,-61.43,20230331,993,2.92,20231024,2.63,N,452260,500,969 억,,14278278,N,N,0,N,00,N
|
|
20231024,131150,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1004,-6,5,-0.59,528712303,526903,95.20,1011,1022,993,1313,707,1010,1003.43,7.37,0,-86607,1046,1028,1012,994,978,1037,1003,969,303,500,740,1,1,193859610,1946,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-62.11,993,20231024,1.11,2650,-62.11,20230331,993,1.11,20231024,2650,-62.11,20230331,993,1.11,20231024,2.63,N,452260,500,969 억,,14278278,N,N,0,N,00,N
|
|
20231024,121204,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1002,-8,5,-0.79,492901371,491238,88.76,1011,1022,993,1313,707,1010,1003.39,7.37,0,-91704,1046,1028,1012,994,978,1037,1003,969,303,500,740,1,1,193859610,1942,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-62.19,993,20231024,0.91,2650,-62.19,20230331,993,0.91,20231024,2650,-62.19,20230331,993,0.91,20231024,2.63,N,452260,500,969 억,,14278278,N,N,0,N,00,N
|
|
20231024,111159,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,998,-12,5,-1.19,386853304,385274,69.61,1011,1022,993,1313,707,1010,1004.10,7.37,0,-134842,1046,1028,1012,994,978,1037,1003,969,303,500,740,1,1,193859610,1935,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-62.34,993,20231024,0.50,2650,-62.34,20230331,993,0.50,20231024,2650,-62.34,20230331,993,0.50,20231024,2.63,N,452260,500,969 억,,14278278,N,N,0,N,00,N
|
|
20231024,101149,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1003,-7,5,-0.69,187750138,185657,33.54,1011,1022,1003,1313,707,1010,1011.27,7.37,0,-77731,1046,1028,1012,994,978,1037,1003,969,303,500,740,1,1,193859610,1944,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-62.15,996,20231023,0.70,2650,-62.15,20230331,996,0.70,20231023,2650,-62.15,20230331,996,0.70,20231023,2.63,N,452260,500,969 억,,14278278,N,N,0,N,00,N
|
|
20231024,091156,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1016,6,2,0.59,12014091,11846,2.14,1011,1021,1011,1313,707,1010,1014.19,7.37,0,1508,1046,1028,1012,994,978,1037,1003,969,303,500,740,1,1,193859610,1970,0.00,0.00,12,0.01,0.00,0.00,2650,20230331,-61.66,996,20231023,2.01,2650,-61.66,20230331,996,2.01,20231023,2650,-61.66,20230331,996,2.01,20231023,2.63,N,452260,500,969 억,,14278278,N,N,0,N,00,N
|
|
20231023,161138,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1010,5,2,0.50,553530226,546350,50.73,1000,1030,996,1306,704,1005,1013.15,7.25,0,215050,1041,1023,1012,994,983,1017,988,969,301,500,740,1,1,193859610,1958,0.00,0.00,12,0.28,0.00,0.00,2650,20230331,-61.89,996,20231023,1.41,2650,-61.89,20230331,996,1.41,20231023,2650,-61.89,20230331,996,1.41,20231023,2.74,N,452260,500,969 억,,14050809,N,N,0,N,00,N
|
|
20231023,151145,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1011,6,2,0.60,536009894,529002,49.12,1000,1030,996,1306,704,1005,1013.25,7.25,0,212279,1041,1023,1012,994,983,1017,988,969,301,500,740,1,1,193859610,1960,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-61.85,996,20231023,1.51,2650,-61.85,20230331,996,1.51,20231023,2650,-61.85,20230331,996,1.51,20231023,2.74,N,452260,500,969 억,,14050809,N,N,0,N,00,N
|
|
20231023,141141,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1015,10,2,1.00,451308822,445268,41.35,1000,1030,996,1306,704,1005,1013.58,7.25,0,195831,1041,1023,1012,994,983,1017,988,969,301,500,740,1,1,193859610,1968,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-61.70,996,20231023,1.91,2650,-61.70,20230331,996,1.91,20231023,2650,-61.70,20230331,996,1.91,20231023,2.74,N,452260,500,969 억,,14050809,N,N,0,N,00,N
|
|
20231023,131150,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1018,13,2,1.29,383341017,378465,35.14,1000,1030,996,1306,704,1005,1012.89,7.25,0,181753,1041,1023,1012,994,983,1017,988,969,301,500,740,1,1,193859610,1973,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-61.58,996,20231023,2.21,2650,-61.58,20230331,996,2.21,20231023,2650,-61.58,20230331,996,2.21,20231023,2.74,N,452260,500,969 억,,14050809,N,N,0,N,00,N
|
|
20231023,121137,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1018,13,2,1.29,352139831,347787,32.29,1000,1030,996,1306,704,1005,1012.53,7.25,0,171600,1041,1023,1012,994,983,1017,988,969,301,500,740,1,1,193859610,1973,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-61.58,996,20231023,2.21,2650,-61.58,20230331,996,2.21,20231023,2650,-61.58,20230331,996,2.21,20231023,2.74,N,452260,500,969 억,,14050809,N,N,0,N,00,N
|
|
20231023,111136,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1026,21,2,2.09,327967586,324091,30.09,1000,1030,996,1306,704,1005,1011.97,7.25,0,160743,1041,1023,1012,994,983,1017,988,969,301,500,740,1,1,193859610,1989,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-61.28,996,20231023,3.01,2650,-61.28,20230331,996,3.01,20231023,2650,-61.28,20230331,996,3.01,20231023,2.74,N,452260,500,969 억,,14050809,N,N,0,N,00,N
|
|
20231023,101128,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1011,6,2,0.60,220121919,218381,20.28,1000,1020,996,1306,704,1005,1007.98,7.25,0,108916,1041,1023,1012,994,983,1017,988,969,301,500,740,1,1,193859610,1960,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-61.85,996,20231023,1.51,2650,-61.85,20230331,996,1.51,20231023,2650,-61.85,20230331,996,1.51,20231023,2.74,N,452260,500,969 억,,14050809,N,N,0,N,00,N
|
|
20231023,091150,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1018,13,2,1.29,154118431,153170,14.22,1000,1018,996,1306,704,1005,1006.20,7.25,0,89678,1041,1023,1012,994,983,1017,988,969,301,500,740,1,1,193859610,1973,0.00,0.00,12,0.08,0.00,0.00,2650,20230331,-61.58,996,20231023,2.21,2650,-61.58,20230331,996,2.21,20231023,2650,-61.58,20230331,996,2.21,20231023,2.74,N,452260,500,969 억,,14050809,N,N,0,N,00,N
|
|
20231020,161132,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1005,-31,5,-2.99,1066094098,1056871,66.35,1020,1030,1001,1346,726,1036,1008.73,7.29,0,-85208,1082,1059,1043,1020,1004,1051,1012,969,310,500,760,1,1,193859610,1948,0.00,0.00,12,0.55,0.00,0.00,2650,20230331,-62.08,1001,20231020,0.40,2650,-62.08,20230331,1001,0.40,20231020,2650,-62.08,20230331,1001,0.40,20231020,2.78,N,452260,500,969 억,,14130993,N,N,0,N,00,N
|
|
20231020,151130,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1006,-30,5,-2.90,1013695900,1004774,63.08,1020,1030,1001,1346,726,1036,1008.88,7.29,0,-74087,1082,1059,1043,1020,1004,1051,1012,969,310,500,760,1,1,193859610,1950,0.00,0.00,12,0.52,0.00,0.00,2650,20230331,-62.04,1001,20231020,0.50,2650,-62.04,20230331,1001,0.50,20231020,2650,-62.04,20230331,1001,0.50,20231020,2.78,N,452260,500,969 억,,14130993,N,N,0,N,00,N
|
|
20231020,141143,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1014,-22,5,-2.12,884419172,876749,55.04,1020,1030,1001,1346,726,1036,1008.75,7.29,0,-78150,1082,1059,1043,1020,1004,1051,1012,969,310,500,760,1,1,193859610,1966,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-61.74,1001,20231020,1.30,2650,-61.74,20230331,1001,1.30,20231020,2650,-61.74,20230331,1001,1.30,20231020,2.78,N,452260,500,969 억,,14130993,N,N,0,N,00,N
|
|
20231020,131112,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1009,-27,5,-2.61,756662694,750718,47.13,1020,1030,1001,1346,726,1036,1007.92,7.29,0,-118215,1082,1059,1043,1020,1004,1051,1012,969,310,500,760,1,1,193859610,1956,0.00,0.00,12,0.39,0.00,0.00,2650,20230331,-61.92,1001,20231020,0.80,2650,-61.92,20230331,1001,0.80,20231020,2650,-61.92,20230331,1001,0.80,20231020,2.78,N,452260,500,969 억,,14130993,N,N,0,N,00,N
|
|
20231020,121124,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1005,-31,5,-2.99,719967600,714349,44.85,1020,1030,1001,1346,726,1036,1007.87,7.29,0,-118743,1082,1059,1043,1020,1004,1051,1012,969,310,500,760,1,1,193859610,1948,0.00,0.00,12,0.37,0.00,0.00,2650,20230331,-62.08,1001,20231020,0.40,2650,-62.08,20230331,1001,0.40,20231020,2650,-62.08,20230331,1001,0.40,20231020,2.78,N,452260,500,969 억,,14130993,N,N,0,N,00,N
|
|
20231020,111136,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1009,-27,5,-2.61,674543916,669162,42.01,1020,1030,1001,1346,726,1036,1008.04,7.29,0,-116146,1082,1059,1043,1020,1004,1051,1012,969,310,500,760,1,1,193859610,1956,0.00,0.00,12,0.35,0.00,0.00,2650,20230331,-61.92,1001,20231020,0.80,2650,-61.92,20230331,1001,0.80,20231020,2650,-61.92,20230331,1001,0.80,20231020,2.78,N,452260,500,969 억,,14130993,N,N,0,N,00,N
|
|
20231020,101126,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1004,-32,5,-3.09,534770748,529906,33.27,1020,1030,1001,1346,726,1036,1009.18,7.29,0,-86719,1082,1059,1043,1020,1004,1051,1012,969,310,500,760,1,1,193859610,1946,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-62.11,1001,20231020,0.30,2650,-62.11,20230331,1001,0.30,20231020,2650,-62.11,20230331,1001,0.30,20231020,2.78,N,452260,500,969 억,,14130993,N,N,0,N,00,N
|
|
20231020,091122,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1014,-22,5,-2.12,180453063,177551,11.15,1020,1030,1010,1346,726,1036,1016.34,7.29,0,-17127,1082,1059,1043,1020,1004,1051,1012,969,310,500,760,1,1,193859610,1966,0.00,0.00,12,0.09,0.00,0.00,2650,20230331,-61.74,1010,20231020,0.40,2650,-61.74,20230331,1010,0.40,20231020,2650,-61.74,20230331,1010,0.40,20231020,2.78,N,452260,500,969 억,,14130993,N,N,0,N,00,N
|
|
20231019,161123,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1036,-30,5,-2.81,1613525157,1558212,186.73,1057,1066,1027,1385,747,1066,1035.50,7.53,0,-463167,1100,1083,1074,1057,1048,1078,1052,969,319,500,780,1,1,193859610,2008,0.00,0.00,12,0.80,0.00,0.00,2650,20230331,-60.91,1027,20231019,0.88,2650,-60.91,20230331,1027,0.88,20231019,2650,-60.91,20230331,1027,0.88,20231019,2.77,N,452260,500,969 억,,14594387,N,N,2,N,00,N
|
|
20231019,151109,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1031,-35,5,-3.28,1416387246,1366635,163.77,1057,1066,1027,1385,747,1066,1036.40,7.53,0,-429477,1100,1083,1074,1057,1048,1078,1052,969,319,500,780,1,1,193859610,1999,0.00,0.00,12,0.70,0.00,0.00,2650,20230331,-61.09,1027,20231019,0.39,2650,-61.09,20230331,1027,0.39,20231019,2650,-61.09,20230331,1027,0.39,20231019,2.77,N,452260,500,969 억,,14594387,N,N,2,N,00,N
|
|
20231019,141125,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1035,-31,5,-2.91,998883286,961369,115.21,1057,1066,1030,1385,747,1066,1039.02,7.53,0,-356459,1100,1083,1074,1057,1048,1078,1052,969,319,500,780,1,1,193859610,2006,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-60.94,1030,20231019,0.49,2650,-60.94,20230331,1030,0.49,20231019,2650,-60.94,20230331,1030,0.49,20231019,2.77,N,452260,500,969 억,,14594387,N,N,2,N,00,N
|
|
20231019,131116,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1034,-32,5,-3.00,786594596,755604,90.55,1057,1066,1032,1385,747,1066,1041.01,7.53,0,-301951,1100,1083,1074,1057,1048,1078,1052,969,319,500,780,1,1,193859610,2005,0.00,0.00,12,0.39,0.00,0.00,2650,20230331,-60.98,1032,20231019,0.19,2650,-60.98,20230331,1032,0.19,20231019,2650,-60.98,20230331,1032,0.19,20231019,2.77,N,452260,500,969 억,,14594387,N,N,2,N,00,N
|
|
20231019,121124,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1035,-31,5,-2.91,681655486,654299,78.41,1057,1066,1033,1385,747,1066,1041.81,7.53,0,-261915,1100,1083,1074,1057,1048,1078,1052,969,319,500,780,1,1,193859610,2006,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-60.94,1033,20231019,0.19,2650,-60.94,20230331,1033,0.19,20231019,2650,-60.94,20230331,1033,0.19,20231019,2.77,N,452260,500,969 억,,14594387,N,N,2,N,00,N
|
|
20231019,111115,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1039,-27,5,-2.53,626628269,601159,72.04,1057,1066,1033,1385,747,1066,1042.37,7.53,0,-228098,1100,1083,1074,1057,1048,1078,1052,969,319,500,780,1,1,193859610,2014,0.00,0.00,12,0.31,0.00,0.00,2650,20230331,-60.79,1033,20231019,0.58,2650,-60.79,20230331,1033,0.58,20231019,2650,-60.79,20230331,1033,0.58,20231019,2.77,N,452260,500,969 억,,14594387,N,N,2,N,00,N
|
|
20231019,101112,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1046,-20,5,-1.88,388416519,371716,44.55,1057,1066,1037,1385,747,1066,1044.93,7.53,0,-142414,1100,1083,1074,1057,1048,1078,1052,969,319,500,780,1,1,193859610,2028,0.00,0.00,12,0.19,0.00,0.00,2650,20230331,-60.53,1037,20231019,0.87,2650,-60.53,20230331,1037,0.87,20231019,2650,-60.53,20230331,1037,0.87,20231019,2.77,N,452260,500,969 억,,14594387,N,N,2,N,00,N
|
|
20231019,091119,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1051,-15,5,-1.41,70071669,66462,7.96,1057,1066,1051,1385,747,1066,1054.31,7.53,0,-24804,1100,1083,1074,1057,1048,1078,1052,969,319,500,780,1,1,193859610,2037,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-60.34,1050,20231010,0.10,2650,-60.34,20230331,1050,0.10,20231010,2650,-60.34,20230331,1050,0.10,20231010,2.77,N,452260,500,969 억,,14594387,N,N,2,N,00,N
|
|
20231018,161125,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1066,-16,5,-1.48,891714437,830946,169.34,1079,1091,1065,1406,758,1082,1073.14,7.63,0,-148530,1101,1091,1082,1072,1063,1096,1077,969,324,500,800,1,1,193859610,2067,0.00,0.00,12,0.43,0.00,0.00,2650,20230331,-59.77,1050,20231010,1.52,2650,-59.77,20230331,1050,1.52,20231010,2650,-59.77,20230331,1050,1.52,20231010,2.78,N,452260,500,969 억,,14782857,N,N,2,N,00,N
|
|
20231018,151115,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1069,-13,5,-1.20,821505885,765119,155.93,1079,1091,1065,1406,758,1082,1073.70,7.63,0,-96476,1101,1091,1082,1072,1063,1096,1077,969,324,500,800,1,1,193859610,2072,0.00,0.00,12,0.39,0.00,0.00,2650,20230331,-59.66,1050,20231010,1.81,2650,-59.66,20230331,1050,1.81,20231010,2650,-59.66,20230331,1050,1.81,20231010,2.78,N,452260,500,969 억,,14782857,N,N,0,N,00,N
|
|
20231018,141059,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1071,-11,5,-1.02,733384288,682793,139.15,1079,1091,1065,1406,758,1082,1074.09,7.63,0,-107843,1101,1091,1082,1072,1063,1096,1077,969,324,500,800,1,1,193859610,2076,0.00,0.00,12,0.35,0.00,0.00,2650,20230331,-59.58,1050,20231010,2.00,2650,-59.58,20230331,1050,2.00,20231010,2650,-59.58,20230331,1050,2.00,20231010,2.78,N,452260,500,969 억,,14782857,N,N,0,N,00,N
|
|
20231018,131055,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1068,-14,5,-1.29,681031341,633930,129.19,1079,1091,1065,1406,758,1082,1074.30,7.63,0,-117916,1101,1091,1082,1072,1063,1096,1077,969,324,500,800,1,1,193859610,2070,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-59.70,1050,20231010,1.71,2650,-59.70,20230331,1050,1.71,20231010,2650,-59.70,20230331,1050,1.71,20231010,2.78,N,452260,500,969 억,,14782857,N,N,0,N,00,N
|
|
20231018,121116,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1068,-14,5,-1.29,612930980,570143,116.19,1079,1091,1065,1406,758,1082,1075.05,7.63,0,-70573,1101,1091,1082,1072,1063,1096,1077,969,324,500,800,1,1,193859610,2070,0.00,0.00,12,0.29,0.00,0.00,2650,20230331,-59.70,1050,20231010,1.71,2650,-59.70,20230331,1050,1.71,20231010,2650,-59.70,20230331,1050,1.71,20231010,2.78,N,452260,500,969 억,,14782857,N,N,0,N,00,N
|
|
20231018,111107,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1070,-12,5,-1.11,516496699,479850,97.79,1079,1091,1065,1406,758,1082,1076.37,7.63,0,-54257,1101,1091,1082,1072,1063,1096,1077,969,324,500,800,1,1,193859610,2074,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-59.62,1050,20231010,1.90,2650,-59.62,20230331,1050,1.90,20231010,2650,-59.62,20230331,1050,1.90,20231010,2.78,N,452260,500,969 억,,14782857,N,N,0,N,00,N
|
|
20231018,101120,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1078,-4,5,-0.37,256967198,237137,48.33,1079,1091,1075,1406,758,1082,1083.62,7.63,0,-43742,1101,1091,1082,1072,1063,1096,1077,969,324,500,800,1,1,193859610,2090,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-59.32,1050,20231010,2.67,2650,-59.32,20230331,1050,2.67,20231010,2650,-59.32,20230331,1050,2.67,20231010,2.78,N,452260,500,969 억,,14782857,N,N,0,N,00,N
|
|
20231018,091100,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1087,5,2,0.46,32861217,30380,6.19,1079,1090,1079,1406,758,1082,1081.67,7.63,0,-2677,1101,1091,1082,1072,1063,1096,1077,969,324,500,800,1,1,193859610,2107,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-58.98,1050,20231010,3.52,2650,-58.98,20230331,1050,3.52,20231010,2650,-58.98,20230331,1050,3.52,20231010,2.78,N,452260,500,969 억,,14782857,N,N,0,N,00,N
|
|
20231017,161104,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1082,12,2,1.12,529328985,488189,110.97,1073,1092,1073,1391,749,1070,1084.28,7.60,0,40387,1093,1081,1073,1061,1053,1077,1057,969,321,500,790,1,1,193859610,2098,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-59.17,1050,20231010,3.05,2650,-59.17,20230331,1050,3.05,20231010,2650,-59.17,20230331,1050,3.05,20231010,2.77,N,452260,500,969 억,,14742409,N,N,0,N,00,N
|
|
20231017,151113,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1081,11,2,1.03,508618625,469049,106.62,1073,1092,1073,1391,749,1070,1084.36,7.60,0,51496,1093,1081,1073,1061,1053,1077,1057,969,321,500,790,1,1,193859610,2096,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-59.21,1050,20231010,2.95,2650,-59.21,20230331,1050,2.95,20231010,2650,-59.21,20230331,1050,2.95,20231010,2.77,N,452260,500,969 억,,14742409,N,N,0,N,00,N
|
|
20231017,141113,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1087,17,2,1.59,458199315,422488,96.03,1073,1092,1073,1391,749,1070,1084.53,7.60,0,67327,1093,1081,1073,1061,1053,1077,1057,969,321,500,790,1,1,193859610,2107,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-58.98,1050,20231010,3.52,2650,-58.98,20230331,1050,3.52,20231010,2650,-58.98,20230331,1050,3.52,20231010,2.77,N,452260,500,969 억,,14742409,N,N,0,N,00,N
|
|
20231017,131106,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1088,18,2,1.68,407293526,375714,85.40,1073,1091,1073,1391,749,1070,1084.05,7.60,0,74772,1093,1081,1073,1061,1053,1077,1057,969,321,500,790,1,1,193859610,2109,0.00,0.00,12,0.19,0.00,0.00,2650,20230331,-58.94,1050,20231010,3.62,2650,-58.94,20230331,1050,3.62,20231010,2650,-58.94,20230331,1050,3.62,20231010,2.77,N,452260,500,969 억,,14742409,N,N,0,N,00,N
|
|
20231017,121110,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1085,15,2,1.40,294976599,272323,61.90,1073,1088,1073,1391,749,1070,1083.19,7.60,0,63530,1093,1081,1073,1061,1053,1077,1057,969,321,500,790,1,1,193859610,2103,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-59.06,1050,20231010,3.33,2650,-59.06,20230331,1050,3.33,20231010,2650,-59.06,20230331,1050,3.33,20231010,2.77,N,452260,500,969 억,,14742409,N,N,0,N,00,N
|
|
20231017,111100,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1084,14,2,1.31,244663029,225869,51.34,1073,1088,1073,1391,749,1070,1083.21,7.60,0,66403,1093,1081,1073,1061,1053,1077,1057,969,321,500,790,1,1,193859610,2101,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-59.09,1050,20231010,3.24,2650,-59.09,20230331,1050,3.24,20231010,2650,-59.09,20230331,1050,3.24,20231010,2.77,N,452260,500,969 억,,14742409,N,N,0,N,00,N
|
|
20231017,101050,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1084,14,2,1.31,167556058,154772,35.18,1073,1088,1073,1391,749,1070,1082.60,7.60,0,58627,1093,1081,1073,1061,1053,1077,1057,969,321,500,790,1,1,193859610,2101,0.00,0.00,12,0.08,0.00,0.00,2650,20230331,-59.09,1050,20231010,3.24,2650,-59.09,20230331,1050,3.24,20231010,2650,-59.09,20230331,1050,3.24,20231010,2.77,N,452260,500,969 억,,14742409,N,N,0,N,00,N
|
|
20231017,091105,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1080,10,2,0.93,42492211,39357,8.95,1073,1083,1073,1391,749,1070,1079.66,7.60,0,20031,1093,1081,1073,1061,1053,1077,1057,969,321,500,790,1,1,193859610,2094,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-59.25,1050,20231010,2.86,2650,-59.25,20230331,1050,2.86,20231010,2650,-59.25,20230331,1050,2.86,20231010,2.77,N,452260,500,969 억,,14742409,N,N,0,N,00,N
|
|
20231016,161100,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1070,-3,5,-0.28,467270124,436968,122.69,1072,1085,1065,1394,752,1073,1069.34,7.65,0,-74883,1089,1080,1072,1063,1055,1077,1060,969,321,500,790,1,1,193859610,2074,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-59.62,1050,20231010,1.90,2650,-59.62,20230331,1050,1.90,20231010,2650,-59.62,20230331,1050,1.90,20231010,2.76,N,452260,500,969 억,,14824055,N,N,0,N,00,N
|
|
20231016,151101,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1070,-3,5,-0.28,429438222,401543,112.75,1072,1085,1065,1394,752,1073,1069.47,7.65,0,-73026,1089,1080,1072,1063,1055,1077,1060,969,321,500,790,1,1,193859610,2074,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-59.62,1050,20231010,1.90,2650,-59.62,20230331,1050,1.90,20231010,2650,-59.62,20230331,1050,1.90,20231010,2.76,N,452260,500,969 억,,14824055,N,N,0,N,00,N
|
|
20231016,141103,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1070,-3,5,-0.28,375684971,351266,98.63,1072,1085,1065,1394,752,1073,1069.52,7.65,0,-72225,1089,1080,1072,1063,1055,1077,1060,969,321,500,790,1,1,193859610,2074,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-59.62,1050,20231010,1.90,2650,-59.62,20230331,1050,1.90,20231010,2650,-59.62,20230331,1050,1.90,20231010,2.76,N,452260,500,969 억,,14824055,N,N,0,N,00,N
|
|
20231016,131055,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1070,-3,5,-0.28,351922773,329024,92.38,1072,1085,1065,1394,752,1073,1069.60,7.65,0,-77766,1089,1080,1072,1063,1055,1077,1060,969,321,500,790,1,1,193859610,2074,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-59.62,1050,20231010,1.90,2650,-59.62,20230331,1050,1.90,20231010,2650,-59.62,20230331,1050,1.90,20231010,2.76,N,452260,500,969 억,,14824055,N,N,0,N,00,N
|
|
20231016,121057,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1067,-6,5,-0.56,275351964,257358,72.26,1072,1085,1065,1394,752,1073,1069.92,7.65,0,-76314,1089,1080,1072,1063,1055,1077,1060,969,321,500,790,1,1,193859610,2068,0.00,0.00,12,0.13,0.00,0.00,2650,20230331,-59.74,1050,20231010,1.62,2650,-59.74,20230331,1050,1.62,20231010,2650,-59.74,20230331,1050,1.62,20231010,2.76,N,452260,500,969 억,,14824055,N,N,0,N,00,N
|
|
20231016,111050,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1069,-4,5,-0.37,234866639,219447,61.62,1072,1085,1065,1394,752,1073,1070.27,7.65,0,-74104,1089,1080,1072,1063,1055,1077,1060,969,321,500,790,1,1,193859610,2072,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-59.66,1050,20231010,1.81,2650,-59.66,20230331,1050,1.81,20231010,2650,-59.66,20230331,1050,1.81,20231010,2.76,N,452260,500,969 억,,14824055,N,N,0,N,00,N
|
|
20231016,101042,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1072,-1,5,-0.09,160951399,150363,42.22,1072,1085,1065,1394,752,1073,1070.42,7.65,0,-50250,1089,1080,1072,1063,1055,1077,1060,969,321,500,790,1,1,193859610,2078,0.00,0.00,12,0.08,0.00,0.00,2650,20230331,-59.55,1050,20231010,2.10,2650,-59.55,20230331,1050,2.10,20231010,2650,-59.55,20230331,1050,2.10,20231010,2.76,N,452260,500,969 억,,14824055,N,N,0,N,00,N
|
|
20231016,091045,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1067,-6,5,-0.56,95681037,89381,25.10,1072,1085,1065,1394,752,1073,1070.49,7.65,0,-39943,1089,1080,1072,1063,1055,1077,1060,969,321,500,790,1,1,193859610,2068,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-59.74,1050,20231010,1.62,2650,-59.74,20230331,1050,1.62,20231010,2650,-59.74,20230331,1050,1.62,20231010,2.76,N,452260,500,969 억,,14824055,N,N,0,N,00,N
|
|
20231012,161120,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1081,11,2,1.03,665324273,617373,128.46,1069,1089,1069,1391,749,1070,1077.58,7.80,0,-141589,1089,1079,1065,1055,1041,1084,1060,969,321,500,790,1,1,193859610,2096,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-59.21,1050,20231010,2.95,2650,-59.21,20230331,1050,2.95,20231010,2650,-59.21,20230331,1050,2.95,20231010,2.84,N,452260,500,969 억,,15124506,N,N,7,N,00,N
|
|
20231012,151053,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1078,8,2,0.75,570933693,529929,110.27,1069,1089,1069,1391,749,1070,1077.38,7.80,0,-109856,1089,1079,1065,1055,1041,1084,1060,969,321,500,790,1,1,193859610,2090,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-59.32,1050,20231010,2.67,2650,-59.32,20230331,1050,2.67,20231010,2650,-59.32,20230331,1050,2.67,20231010,2.84,N,452260,500,969 억,,15124506,N,N,9,N,00,N
|
|
20231012,141056,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1079,9,2,0.84,467684149,434241,90.36,1069,1089,1069,1391,749,1070,1077.02,7.80,0,-58952,1089,1079,1065,1055,1041,1084,1060,969,321,500,790,1,1,193859610,2092,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-59.28,1050,20231010,2.76,2650,-59.28,20230331,1050,2.76,20231010,2650,-59.28,20230331,1050,2.76,20231010,2.84,N,452260,500,969 억,,15124506,N,N,9,N,00,N
|
|
20231012,131056,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1078,8,2,0.75,379126836,352061,73.26,1069,1089,1069,1391,749,1070,1076.88,7.80,0,-47283,1089,1079,1065,1055,1041,1084,1060,969,321,500,790,1,1,193859610,2090,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-59.32,1050,20231010,2.67,2650,-59.32,20230331,1050,2.67,20231010,2650,-59.32,20230331,1050,2.67,20231010,2.84,N,452260,500,969 억,,15124506,N,N,9,N,00,N
|
|
20231012,121108,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1077,7,2,0.65,288120397,267476,55.66,1069,1089,1069,1391,749,1070,1077.18,7.80,0,-36755,1089,1079,1065,1055,1041,1084,1060,969,321,500,790,1,1,193859610,2088,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-59.36,1050,20231010,2.57,2650,-59.36,20230331,1050,2.57,20231010,2650,-59.36,20230331,1050,2.57,20231010,2.84,N,452260,500,969 억,,15124506,N,N,9,N,00,N
|
|
20231012,111105,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1078,8,2,0.75,247436403,229697,47.80,1069,1089,1069,1391,749,1070,1077.23,7.80,0,-39092,1089,1079,1065,1055,1041,1084,1060,969,321,500,790,1,1,193859610,2090,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-59.32,1050,20231010,2.67,2650,-59.32,20230331,1050,2.67,20231010,2650,-59.32,20230331,1050,2.67,20231010,2.84,N,452260,500,969 억,,15124506,N,N,9,N,00,N
|
|
20231012,101056,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1075,5,2,0.47,160916249,149414,31.09,1069,1089,1069,1391,749,1070,1076.98,7.80,0,-21267,1089,1079,1065,1055,1041,1084,1060,969,321,500,790,1,1,193859610,2084,0.00,0.00,12,0.08,0.00,0.00,2650,20230331,-59.43,1050,20231010,2.38,2650,-59.43,20230331,1050,2.38,20231010,2650,-59.43,20230331,1050,2.38,20231010,2.84,N,452260,500,969 억,,15124506,N,N,9,N,00,N
|
|
20231012,091105,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1080,10,2,0.93,49036202,45471,9.46,1069,1089,1069,1391,749,1070,1078.41,7.80,0,-3008,1089,1079,1065,1055,1041,1084,1060,969,321,500,790,1,1,193859610,2094,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-59.25,1050,20231010,2.86,2650,-59.25,20230331,1050,2.86,20231010,2650,-59.25,20230331,1050,2.86,20231010,2.84,N,452260,500,969 억,,15124506,N,N,9,N,00,N
|
|
20231011,161051,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1070,20,2,1.90,507996278,476398,50.54,1051,1075,1051,1365,735,1050,1066.33,7.78,0,40195,1115,1082,1066,1033,1017,1074,1025,969,315,500,770,1,1,193859610,2074,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-59.62,1050,20231010,1.90,2650,-59.62,20230331,1050,1.90,20231010,2650,-59.62,20230331,1050,1.90,20231010,2.89,N,452260,500,969 억,,15090803,N,N,9,N,00,N
|
|
20231011,151058,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1064,14,2,1.33,458430792,429895,45.61,1051,1075,1051,1365,735,1050,1066.38,7.78,0,39512,1115,1082,1066,1033,1017,1074,1025,969,315,500,770,1,1,193859610,2063,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-59.85,1050,20231010,1.33,2650,-59.85,20230331,1050,1.33,20231010,2650,-59.85,20230331,1050,1.33,20231010,2.89,N,452260,500,969 억,,15090803,N,N,0,N,00,N
|
|
20231011,141100,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1068,18,2,1.71,417752922,391788,41.56,1051,1075,1051,1365,735,1050,1066.27,7.78,0,32792,1115,1082,1066,1033,1017,1074,1025,969,315,500,770,1,1,193859610,2070,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-59.70,1050,20231010,1.71,2650,-59.70,20230331,1050,1.71,20231010,2650,-59.70,20230331,1050,1.71,20231010,2.89,N,452260,500,969 억,,15090803,N,N,0,N,00,N
|
|
20231011,131048,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1067,17,2,1.62,306429698,287546,30.51,1051,1075,1051,1365,735,1050,1065.67,7.78,0,36441,1115,1082,1066,1033,1017,1074,1025,969,315,500,770,1,1,193859610,2068,0.00,0.00,12,0.15,0.00,0.00,2650,20230331,-59.74,1050,20231010,1.62,2650,-59.74,20230331,1050,1.62,20231010,2650,-59.74,20230331,1050,1.62,20231010,2.89,N,452260,500,969 억,,15090803,N,N,0,N,00,N
|
|
20231011,121109,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1063,13,2,1.24,274037145,257176,27.28,1051,1075,1051,1365,735,1050,1065.56,7.78,0,35186,1115,1082,1066,1033,1017,1074,1025,969,315,500,770,1,1,193859610,2061,0.00,0.00,12,0.13,0.00,0.00,2650,20230331,-59.89,1050,20231010,1.24,2650,-59.89,20230331,1050,1.24,20231010,2650,-59.89,20230331,1050,1.24,20231010,2.89,N,452260,500,969 억,,15090803,N,N,0,N,00,N
|
|
20231011,111103,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1067,17,2,1.62,228361866,214297,22.73,1051,1075,1051,1365,735,1050,1065.63,7.78,0,31376,1115,1082,1066,1033,1017,1074,1025,969,315,500,770,1,1,193859610,2068,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-59.74,1050,20231010,1.62,2650,-59.74,20230331,1050,1.62,20231010,2650,-59.74,20230331,1050,1.62,20231010,2.89,N,452260,500,969 억,,15090803,N,N,0,N,00,N
|
|
20231011,101055,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1068,18,2,1.71,171585681,161015,17.08,1051,1075,1051,1365,735,1050,1065.65,7.78,0,34382,1115,1082,1066,1033,1017,1074,1025,969,315,500,770,1,1,193859610,2070,0.00,0.00,12,0.08,0.00,0.00,2650,20230331,-59.70,1050,20231010,1.71,2650,-59.70,20230331,1050,1.71,20231010,2650,-59.70,20230331,1050,1.71,20231010,2.89,N,452260,500,969 억,,15090803,N,N,0,N,00,N
|
|
20231011,091057,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1062,12,2,1.14,39494747,37386,3.97,1051,1065,1051,1365,735,1050,1056.40,7.78,0,4253,1115,1082,1066,1033,1017,1074,1025,969,315,500,770,1,1,193859610,2059,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-59.92,1050,20231010,1.14,2650,-59.92,20230331,1050,1.14,20231010,2650,-59.92,20230331,1050,1.14,20231010,2.89,N,452260,500,969 억,,15090803,N,N,0,N,00,N
|
|
20231010,161701,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1050,-26,5,-2.42,993905635,926239,162.06,1082,1099,1050,1398,754,1076,1073.24,7.81,0,-49749,1125,1100,1085,1060,1045,1113,1073,969,322,500,790,1,1,193859610,2036,0.00,0.00,12,0.48,0.00,0.00,2650,20230331,-60.38,1050,20231010,0.00,2650,-60.38,20230331,1050,0.00,20231010,2650,-60.38,20230331,1050,0.00,20231010,2.88,N,452260,500,969 억,,15145979,N,N,7,N,00,N
|
|
20231010,151043,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1054,-22,5,-2.04,861167455,799918,139.96,1082,1099,1053,1398,754,1076,1076.57,7.81,0,-42677,1125,1100,1085,1060,1045,1113,1073,969,322,500,790,1,1,193859610,2043,0.00,0.00,12,0.41,0.00,0.00,2650,20230331,-60.23,1053,20231010,0.09,2650,-60.23,20230331,1053,0.09,20231010,2650,-60.23,20230331,1053,0.09,20231010,2.88,N,452260,500,969 억,,15145979,N,N,7,N,00,N
|
|
20231010,141049,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1066,-10,5,-0.93,674386555,623366,109.07,1082,1099,1065,1398,754,1076,1081.89,7.81,0,-14837,1125,1100,1085,1060,1045,1113,1073,969,322,500,790,1,1,193859610,2067,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-59.77,1065,20231010,0.09,2650,-59.77,20230331,1065,0.09,20231010,2650,-59.77,20230331,1065,0.09,20231010,2.88,N,452260,500,969 억,,15145979,N,N,7,N,00,N
|
|
20231010,131042,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1070,-6,5,-0.56,545734794,502822,87.98,1082,1099,1070,1398,754,1076,1085.42,7.81,0,24999,1125,1100,1085,1060,1045,1113,1073,969,322,500,790,1,1,193859610,2074,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-59.62,1070,20231010,0.00,2650,-59.62,20230331,1070,0.00,20231010,2650,-59.62,20230331,1070,0.00,20231010,2.88,N,452260,500,969 억,,15145979,N,N,7,N,00,N
|
|
20231010,121039,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1080,4,2,0.37,446437973,410434,71.81,1082,1099,1071,1398,754,1076,1087.84,7.81,0,40093,1125,1100,1085,1060,1045,1113,1073,969,322,500,790,1,1,193859610,2094,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-59.25,1070,20231006,0.93,2650,-59.25,20230331,1070,0.93,20231006,2650,-59.25,20230331,1070,0.93,20231006,2.88,N,452260,500,969 억,,15145979,N,N,7,N,00,N
|
|
20231010,111019,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1094,18,2,1.67,331261131,304351,53.25,1082,1099,1071,1398,754,1076,1088.59,7.81,0,25875,1125,1100,1085,1060,1045,1113,1073,969,322,500,790,1,1,193859610,2121,0.00,0.00,12,0.16,0.00,0.00,2650,20230331,-58.72,1070,20231006,2.24,2650,-58.72,20230331,1070,2.24,20231006,2650,-58.72,20230331,1070,2.24,20231006,2.88,N,452260,500,969 억,,15145979,N,N,7,N,00,N
|
|
20231010,101030,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1094,18,2,1.67,236983637,217858,38.12,1082,1099,1071,1398,754,1076,1088.02,7.81,0,25087,1125,1100,1085,1060,1045,1113,1073,969,322,500,790,1,1,193859610,2121,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-58.72,1070,20231006,2.24,2650,-58.72,20230331,1070,2.24,20231006,2650,-58.72,20230331,1070,2.24,20231006,2.88,N,452260,500,969 억,,15145979,N,N,7,N,00,N
|
|
20231010,091025,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1079,3,2,0.28,46903249,43436,7.60,1082,1085,1071,1398,754,1076,1080.23,7.81,0,-11747,1125,1100,1085,1060,1045,1113,1073,969,322,500,790,1,1,193859610,2092,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-59.28,1070,20231006,0.84,2650,-59.28,20230331,1070,0.84,20231006,2650,-59.28,20230331,1070,0.84,20231006,2.88,N,452260,500,969 억,,15145979,N,N,7,N,00,N
|
|
20231006,161034,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1076,-9,5,-0.83,614265895,568307,42.49,1070,1110,1070,1410,760,1085,1080.87,7.86,0,-98219,1129,1107,1096,1074,1063,1101,1068,969,325,500,800,1,1,193859610,2086,0.00,0.00,12,0.29,0.00,0.00,2650,20230331,-59.40,1070,20231006,0.56,2650,-59.40,20230331,1070,0.56,20231006,2650,-59.40,20230331,1070,0.56,20231006,2.84,N,452260,500,969 억,,15244352,N,N,7,N,00,N
|
|
20231006,151018,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1078,-7,5,-0.65,564340149,521950,39.02,1070,1110,1070,1410,760,1085,1081.21,7.86,0,-77314,1129,1107,1096,1074,1063,1101,1068,969,325,500,800,1,1,193859610,2090,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-59.32,1070,20231006,0.75,2650,-59.32,20230331,1070,0.75,20231006,2650,-59.32,20230331,1070,0.75,20231006,2.84,N,452260,500,969 억,,15244352,N,N,23,N,00,N
|
|
20231006,141021,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1079,-6,5,-0.55,499680734,462012,34.54,1070,1110,1070,1410,760,1085,1081.53,7.86,0,-98922,1129,1107,1096,1074,1063,1101,1068,969,325,500,800,1,1,193859610,2092,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-59.28,1070,20231006,0.84,2650,-59.28,20230331,1070,0.84,20231006,2650,-59.28,20230331,1070,0.84,20231006,2.84,N,452260,500,969 억,,15244352,N,N,23,N,00,N
|
|
20231006,131009,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1080,-5,5,-0.46,380045070,351072,26.25,1070,1110,1070,1410,760,1085,1082.53,7.86,0,-86500,1129,1107,1096,1074,1063,1101,1068,969,325,500,800,1,1,193859610,2094,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-59.25,1070,20231006,0.93,2650,-59.25,20230331,1070,0.93,20231006,2650,-59.25,20230331,1070,0.93,20231006,2.84,N,452260,500,969 억,,15244352,N,N,23,N,00,N
|
|
20231006,121009,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1082,-3,5,-0.28,331762318,306392,22.91,1070,1110,1070,1410,760,1085,1082.80,7.86,0,-69993,1129,1107,1096,1074,1063,1101,1068,969,325,500,800,1,1,193859610,2098,0.00,0.00,12,0.16,0.00,0.00,2650,20230331,-59.17,1070,20231006,1.12,2650,-59.17,20230331,1070,1.12,20231006,2650,-59.17,20230331,1070,1.12,20231006,2.84,N,452260,500,969 억,,15244352,N,N,23,N,00,N
|
|
20231006,111000,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1082,-3,5,-0.28,234446913,216269,16.17,1070,1110,1070,1410,760,1085,1084.05,7.86,0,-24643,1129,1107,1096,1074,1063,1101,1068,969,325,500,800,1,1,193859610,2098,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-59.17,1070,20231006,1.12,2650,-59.17,20230331,1070,1.12,20231006,2650,-59.17,20230331,1070,1.12,20231006,2.84,N,452260,500,969 억,,15244352,N,N,23,N,00,N
|
|
20231006,101006,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1088,3,2,0.28,187053001,172548,12.90,1070,1110,1070,1410,760,1085,1084.06,7.86,0,-4340,1129,1107,1096,1074,1063,1101,1068,969,325,500,800,1,1,193859610,2109,0.00,0.00,12,0.09,0.00,0.00,2650,20230331,-58.94,1070,20231006,1.68,2650,-58.94,20230331,1070,1.68,20231006,2650,-58.94,20230331,1070,1.68,20231006,2.84,N,452260,500,969 억,,15244352,N,N,23,N,00,N
|
|
20231006,090958,00,50.00,KOSPI,신저가,유통업,N,N,N,N,50,N,1092,7,2,0.65,75379427,69878,5.22,1070,1092,1070,1410,760,1085,1078.73,7.86,0,15050,1129,1107,1096,1074,1063,1101,1068,969,325,500,800,1,1,193859610,2117,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-58.79,1070,20231006,2.06,2650,-58.79,20230331,1070,2.06,20231006,2650,-58.79,20230331,1070,2.06,20231006,2.84,N,452260,500,969 억,,15244352,N,N,23,N,00,N
|