102 lines
42 KiB
CSV
102 lines
42 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,161239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1452,-36,5,-2.42,4233750124,2902439,84.27,1475,1490,1444,1934,1042,1488,1458.73,6.53,0,222525,1533,1510,1495,1472,1457,1503,1465,969,446,500,1100,1,1,193859610,2815,0.00,0.00,12,1.50,0.00,0.00,2650,20230331,-45.21,993,20231024,46.22,1845,-21.30,20240221,1155,25.71,20240125,2650,-45.21,20230331,993,46.22,20231024,5.52,N,452260,500,969 억,,12655735,N,N,440,N,00,N
|
|
20240229,151246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1449,-39,5,-2.62,3989949637,2734473,79.39,1475,1490,1444,1934,1042,1488,1459.12,6.53,0,190021,1533,1510,1495,1472,1457,1503,1465,969,446,500,1100,1,1,193859610,2809,0.00,0.00,12,1.41,0.00,0.00,2650,20230331,-45.32,993,20231024,45.92,1845,-21.46,20240221,1155,25.45,20240125,2650,-45.32,20230331,993,45.92,20231024,5.52,N,452260,500,969 억,,12655735,N,N,736,N,00,N
|
|
20240229,141245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1456,-32,5,-2.15,3254806873,2227768,64.68,1475,1490,1444,1934,1042,1488,1461.01,6.53,0,151183,1533,1510,1495,1472,1457,1503,1465,969,446,500,1100,1,1,193859610,2823,0.00,0.00,12,1.15,0.00,0.00,2650,20230331,-45.06,993,20231024,46.63,1845,-21.08,20240221,1155,26.06,20240125,2650,-45.06,20230331,993,46.63,20231024,5.52,N,452260,500,969 억,,12655735,N,N,736,N,00,N
|
|
20240229,131244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1477,-11,5,-0.74,2837124906,1942190,56.39,1475,1490,1444,1934,1042,1488,1460.78,6.53,0,179299,1533,1510,1495,1472,1457,1503,1465,969,446,500,1100,1,1,193859610,2863,0.00,0.00,12,1.00,0.00,0.00,2650,20230331,-44.26,993,20231024,48.74,1845,-19.95,20240221,1155,27.88,20240125,2650,-44.26,20230331,993,48.74,20231024,5.52,N,452260,500,969 억,,12655735,N,N,736,N,00,N
|
|
20240229,121243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1470,-18,5,-1.21,2436836825,1671609,48.53,1475,1480,1444,1934,1042,1488,1457.77,6.53,0,168023,1533,1510,1495,1472,1457,1503,1465,969,446,500,1100,1,1,193859610,2850,0.00,0.00,12,0.86,0.00,0.00,2650,20230331,-44.53,993,20231024,48.04,1845,-20.33,20240221,1155,27.27,20240125,2650,-44.53,20230331,993,48.04,20231024,5.52,N,452260,500,969 억,,12655735,N,N,736,N,00,N
|
|
20240229,111247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1460,-28,5,-1.88,2156936352,1480894,43.00,1475,1480,1444,1934,1042,1488,1456.49,6.53,0,135975,1533,1510,1495,1472,1457,1503,1465,969,446,500,1100,1,1,193859610,2830,0.00,0.00,12,0.76,0.00,0.00,2650,20230331,-44.91,993,20231024,47.03,1845,-20.87,20240221,1155,26.41,20240125,2650,-44.91,20230331,993,47.03,20231024,5.52,N,452260,500,969 억,,12655735,N,N,736,N,00,N
|
|
20240229,101249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1460,-28,5,-1.88,1829672765,1256084,36.47,1475,1480,1444,1934,1042,1488,1456.63,6.53,0,104155,1533,1510,1495,1472,1457,1503,1465,969,446,500,1100,1,1,193859610,2830,0.00,0.00,12,0.65,0.00,0.00,2650,20230331,-44.91,993,20231024,47.03,1845,-20.87,20240221,1155,26.41,20240125,2650,-44.91,20230331,993,47.03,20231024,5.52,N,452260,500,969 억,,12655735,N,N,736,N,00,N
|
|
20240229,091246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1460,-28,5,-1.88,1007620231,692504,20.11,1475,1480,1444,1934,1042,1488,1455.00,6.53,0,-10817,1533,1510,1495,1472,1457,1503,1465,969,446,500,1100,1,1,193859610,2830,0.00,0.00,12,0.36,0.00,0.00,2650,20230331,-44.91,993,20231024,47.03,1845,-20.87,20240221,1155,26.41,20240125,2650,-44.91,20230331,993,47.03,20231024,5.52,N,452260,500,969 억,,12655735,N,N,736,N,00,N
|
|
20240228,161132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1488,-23,5,-1.52,4943419713,3316842,13.51,1494,1518,1480,1964,1058,1511,1490.41,6.37,0,259186,1659,1584,1520,1445,1381,1622,1483,969,453,500,1110,1,1,193859610,2885,0.00,0.00,12,1.71,0.00,0.00,2650,20230331,-43.85,993,20231024,49.85,1845,-19.35,20240221,1155,28.83,20240125,2650,-43.85,20230331,993,49.85,20231024,5.73,N,452260,500,969 억,,12348614,N,N,736,N,00,N
|
|
20240228,151129,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1494,-17,5,-1.13,4631841315,3107640,12.66,1494,1518,1480,1964,1058,1511,1490.47,6.37,0,219586,1659,1584,1520,1445,1381,1622,1483,969,453,500,1110,1,1,193859610,2896,0.00,0.00,12,1.60,0.00,0.00,2650,20230331,-43.62,993,20231024,50.45,1845,-19.02,20240221,1155,29.35,20240125,2650,-43.62,20230331,993,50.45,20231024,5.73,N,452260,500,969 억,,12348614,N,N,69,N,00,N
|
|
20240228,141243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1492,-19,5,-1.26,4001796156,2684067,10.94,1494,1518,1480,1964,1058,1511,1490.94,6.37,0,168473,1659,1584,1520,1445,1381,1622,1483,969,453,500,1110,1,1,193859610,2892,0.00,0.00,12,1.38,0.00,0.00,2650,20230331,-43.70,993,20231024,50.25,1845,-19.13,20240221,1155,29.18,20240125,2650,-43.70,20230331,993,50.25,20231024,5.73,N,452260,500,969 억,,12348614,N,N,69,N,00,N
|
|
20240228,131227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1484,-27,5,-1.79,3606182779,2418158,9.85,1494,1518,1480,1964,1058,1511,1491.29,6.37,0,91507,1659,1584,1520,1445,1381,1622,1483,969,453,500,1110,1,1,193859610,2877,0.00,0.00,12,1.25,0.00,0.00,2650,20230331,-44.00,993,20231024,49.45,1845,-19.57,20240221,1155,28.48,20240125,2650,-44.00,20230331,993,49.45,20231024,5.73,N,452260,500,969 억,,12348614,N,N,69,N,00,N
|
|
20240228,121248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1486,-25,5,-1.65,2939359860,1968673,8.02,1494,1518,1481,1964,1058,1511,1493.06,6.37,0,78581,1659,1584,1520,1445,1381,1622,1483,969,453,500,1110,1,1,193859610,2881,0.00,0.00,12,1.02,0.00,0.00,2650,20230331,-43.92,993,20231024,49.65,1845,-19.46,20240221,1155,28.66,20240125,2650,-43.92,20230331,993,49.65,20231024,5.73,N,452260,500,969 억,,12348614,N,N,69,N,00,N
|
|
20240228,111203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1487,-24,5,-1.59,2504426340,1676429,6.83,1494,1518,1481,1964,1058,1511,1493.90,6.37,0,75905,1659,1584,1520,1445,1381,1622,1483,969,453,500,1110,1,1,193859610,2883,0.00,0.00,12,0.86,0.00,0.00,2650,20230331,-43.89,993,20231024,49.75,1845,-19.40,20240221,1155,28.74,20240125,2650,-43.89,20230331,993,49.75,20231024,5.73,N,452260,500,969 억,,12348614,N,N,69,N,00,N
|
|
20240228,101245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1501,-10,5,-0.66,1839160759,1230284,5.01,1494,1518,1481,1964,1058,1511,1494.90,6.37,0,39767,1659,1584,1520,1445,1381,1622,1483,969,453,500,1110,1,1,193859610,2910,0.00,0.00,12,0.63,0.00,0.00,2650,20230331,-43.36,993,20231024,51.16,1845,-18.64,20240221,1155,29.96,20240125,2650,-43.36,20230331,993,51.16,20231024,5.73,N,452260,500,969 억,,12348614,N,N,69,N,00,N
|
|
20240228,091249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1487,-24,5,-1.59,820433241,548887,2.24,1494,1518,1481,1964,1058,1511,1494.71,6.37,0,-58618,1659,1584,1520,1445,1381,1622,1483,969,453,500,1110,1,1,193859610,2883,0.00,0.00,12,0.28,0.00,0.00,2650,20230331,-43.89,993,20231024,49.75,1845,-19.40,20240221,1155,28.74,20240125,2650,-43.89,20230331,993,49.75,20231024,5.73,N,452260,500,969 억,,12348614,N,N,69,N,00,N
|
|
20240227,161243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1511,36,2,2.44,37525749330,24212562,276.09,1476,1595,1456,1917,1033,1475,1549.87,6.08,0,595790,1575,1524,1497,1446,1419,1511,1433,969,442,500,1090,1,1,193859610,2929,0.00,0.00,12,12.49,0.00,0.00,2650,20230331,-42.98,993,20231024,52.17,1845,-18.10,20240221,1155,30.82,20240125,2650,-42.98,20230331,993,52.17,20231024,5.04,N,452260,500,969 억,,11794253,N,N,69,N,00,N
|
|
20240227,151244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1513,38,2,2.58,36922466955,23813507,271.54,1476,1595,1456,1917,1033,1475,1550.49,6.08,0,465278,1575,1524,1497,1446,1419,1511,1433,969,442,500,1090,1,1,193859610,2933,0.00,0.00,12,12.28,0.00,0.00,2650,20230331,-42.91,993,20231024,52.37,1845,-17.99,20240221,1155,31.00,20240125,2650,-42.91,20230331,993,52.37,20231024,5.04,N,452260,500,969 억,,11794253,N,N,48,N,00,N
|
|
20240227,141241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1516,41,2,2.78,35512979051,22881752,260.92,1476,1595,1456,1917,1033,1475,1552.03,6.08,0,251692,1575,1524,1497,1446,1419,1511,1433,969,442,500,1090,1,1,193859610,2939,0.00,0.00,12,11.80,0.00,0.00,2650,20230331,-42.79,993,20231024,52.67,1845,-17.83,20240221,1155,31.26,20240125,2650,-42.79,20230331,993,52.67,20231024,5.04,N,452260,500,969 억,,11794253,N,N,48,N,00,N
|
|
20240227,131202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1536,61,2,4.14,34119796238,21968411,250.50,1476,1595,1456,1917,1033,1475,1553.13,6.08,0,73781,1575,1524,1497,1446,1419,1511,1433,969,442,500,1090,1,1,193859610,2978,0.00,0.00,12,11.33,0.00,0.00,2650,20230331,-42.04,993,20231024,54.68,1845,-16.75,20240221,1155,32.99,20240125,2650,-42.04,20230331,993,54.68,20231024,5.04,N,452260,500,969 억,,11794253,N,N,48,N,00,N
|
|
20240227,121242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1548,73,2,4.95,32321504446,20804407,237.23,1476,1595,1456,1917,1033,1475,1553.59,6.08,0,100395,1575,1524,1497,1446,1419,1511,1433,969,442,500,1090,1,1,193859610,3001,0.00,0.00,12,10.73,0.00,0.00,2650,20230331,-41.58,993,20231024,55.89,1845,-16.10,20240221,1155,34.03,20240125,2650,-41.58,20230331,993,55.89,20231024,5.04,N,452260,500,969 억,,11794253,N,N,48,N,00,N
|
|
20240227,111245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1552,77,2,5.22,30292515331,19487622,222.21,1476,1595,1456,1917,1033,1475,1554.45,6.08,0,68285,1575,1524,1497,1446,1419,1511,1433,969,442,500,1090,1,1,193859610,3009,0.00,0.00,12,10.05,0.00,0.00,2650,20230331,-41.43,993,20231024,56.29,1845,-15.88,20240221,1155,34.37,20240125,2650,-41.43,20230331,993,56.29,20231024,5.04,N,452260,500,969 억,,11794253,N,N,48,N,00,N
|
|
20240227,101238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1560,85,2,5.76,23838740808,15362148,175.17,1476,1595,1456,1917,1033,1475,1551.79,6.08,0,-325366,1575,1524,1497,1446,1419,1511,1433,969,442,500,1090,1,1,193859610,3024,0.00,0.00,12,7.92,0.00,0.00,2650,20230331,-41.13,993,20231024,57.10,1845,-15.45,20240221,1155,35.06,20240125,2650,-41.13,20230331,993,57.10,20231024,5.04,N,452260,500,969 억,,11794253,N,N,48,N,00,N
|
|
20240227,091242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1483,8,2,0.54,1260758807,857730,9.78,1476,1488,1456,1917,1033,1475,1469.87,6.08,0,74901,1575,1524,1497,1446,1419,1511,1433,969,442,500,1090,1,1,193859610,2875,0.00,0.00,12,0.44,0.00,0.00,2650,20230331,-44.04,993,20231024,49.35,1845,-19.62,20240221,1155,28.40,20240125,2650,-44.04,20230331,993,49.35,20231024,5.04,N,452260,500,969 억,,11794253,N,N,48,N,00,N
|
|
20240226,161237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1475,-61,5,-3.97,12841044302,8580260,26.85,1497,1548,1470,1996,1076,1536,1496.72,5.89,0,387774,1687,1611,1571,1495,1455,1591,1475,969,460,500,1130,1,1,193859610,2859,0.00,0.00,12,4.43,0.00,0.00,2650,20230331,-44.34,993,20231024,48.54,1845,-20.05,20240221,1155,27.71,20240125,2650,-44.34,20230331,993,48.54,20231024,5.03,N,452260,500,969 억,,11418391,N,N,48,N,00,N
|
|
20240226,151228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1485,-51,5,-3.32,12299709745,8213927,25.70,1497,1548,1470,1996,1076,1536,1497.42,5.89,0,368780,1687,1611,1571,1495,1455,1591,1475,969,460,500,1130,1,1,193859610,2879,0.00,0.00,12,4.24,0.00,0.00,2650,20230331,-43.96,993,20231024,49.55,1845,-19.51,20240221,1155,28.57,20240125,2650,-43.96,20230331,993,49.55,20231024,5.03,N,452260,500,969 억,,11418391,N,N,27,N,00,N
|
|
20240226,141234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1488,-48,5,-3.12,10827483446,7219921,22.59,1497,1548,1470,1996,1076,1536,1499.67,5.89,0,202422,1687,1611,1571,1495,1455,1591,1475,969,460,500,1130,1,1,193859610,2885,0.00,0.00,12,3.72,0.00,0.00,2650,20230331,-43.85,993,20231024,49.85,1845,-19.35,20240221,1155,28.83,20240125,2650,-43.85,20230331,993,49.85,20231024,5.03,N,452260,500,969 억,,11418391,N,N,27,N,00,N
|
|
20240226,131226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1500,-36,5,-2.34,7920886629,5305961,16.60,1497,1522,1470,1996,1076,1536,1492.83,5.89,0,366911,1687,1611,1571,1495,1455,1591,1475,969,460,500,1130,1,1,193859610,2908,0.00,0.00,12,2.74,0.00,0.00,2650,20230331,-43.40,993,20231024,51.06,1845,-18.70,20240221,1155,29.87,20240125,2650,-43.40,20230331,993,51.06,20231024,5.03,N,452260,500,969 억,,11418391,N,N,27,N,00,N
|
|
20240226,121227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1503,-33,5,-2.15,7496512436,5023876,15.72,1497,1522,1470,1996,1076,1536,1492.17,5.89,0,321979,1687,1611,1571,1495,1455,1591,1475,969,460,500,1130,1,1,193859610,2914,0.00,0.00,12,2.59,0.00,0.00,2650,20230331,-43.28,993,20231024,51.36,1845,-18.54,20240221,1155,30.13,20240125,2650,-43.28,20230331,993,51.36,20231024,5.03,N,452260,500,969 억,,11418391,N,N,27,N,00,N
|
|
20240226,111224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1488,-48,5,-3.12,6826962800,4577712,14.32,1497,1522,1470,1996,1076,1536,1491.35,5.89,0,236042,1687,1611,1571,1495,1455,1591,1475,969,460,500,1130,1,1,193859610,2885,0.00,0.00,12,2.36,0.00,0.00,2650,20230331,-43.85,993,20231024,49.85,1845,-19.35,20240221,1155,28.83,20240125,2650,-43.85,20230331,993,49.85,20231024,5.03,N,452260,500,969 억,,11418391,N,N,27,N,00,N
|
|
20240226,101220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1471,-65,5,-4.23,6118223386,4099923,12.83,1497,1522,1470,1996,1076,1536,1492.27,5.89,0,157543,1687,1611,1571,1495,1455,1591,1475,969,460,500,1130,1,1,193859610,2852,0.00,0.00,12,2.11,0.00,0.00,2650,20230331,-44.49,993,20231024,48.14,1845,-20.27,20240221,1155,27.36,20240125,2650,-44.49,20230331,993,48.14,20231024,5.03,N,452260,500,969 억,,11418391,N,N,27,N,00,N
|
|
20240226,091219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1509,-27,5,-1.76,2503371459,1666725,5.21,1497,1522,1489,1996,1076,1536,1501.96,5.89,0,-17657,1687,1611,1571,1495,1455,1591,1475,969,460,500,1130,1,1,193859610,2925,0.00,0.00,12,0.86,0.00,0.00,2650,20230331,-43.06,993,20231024,51.96,1845,-18.21,20240221,1155,30.65,20240125,2650,-43.06,20230331,993,51.96,20231024,5.03,N,452260,500,969 억,,11418391,N,N,27,N,00,N
|
|
20240223,161220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1536,-48,5,-3.03,49841072798,31218076,131.14,1622,1647,1531,2055,1109,1584,1596.71,6.29,0,-990104,1700,1642,1603,1545,1506,1622,1525,969,471,500,1170,1,1,193859610,2978,0.00,0.00,12,16.10,0.00,0.00,2650,20230331,-42.04,993,20231024,54.68,1845,-16.75,20240221,1155,32.99,20240125,2650,-42.04,20230331,993,54.68,20231024,4.43,N,452260,500,969 억,,12193265,N,N,27,N,00,N
|
|
20240223,151213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1554,-30,5,-1.89,48036121767,30045814,126.22,1622,1647,1541,2055,1109,1584,1598.76,6.29,0,-1076833,1700,1642,1603,1545,1506,1622,1525,969,471,500,1170,1,1,193859610,3013,0.00,0.00,12,15.50,0.00,0.00,2650,20230331,-41.36,993,20231024,56.50,1845,-15.77,20240221,1155,34.55,20240125,2650,-41.36,20230331,993,56.50,20231024,4.43,N,452260,500,969 억,,12193265,N,N,90,N,00,N
|
|
20240223,141212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1594,10,2,0.63,44410130711,27728128,116.48,1622,1647,1542,2055,1109,1584,1601.63,6.29,0,-1264825,1700,1642,1603,1545,1506,1622,1525,969,471,500,1170,1,1,193859610,3090,0.00,0.00,12,14.30,0.00,0.00,2650,20230331,-39.85,993,20231024,60.52,1845,-13.60,20240221,1155,38.01,20240125,2650,-39.85,20230331,993,60.52,20231024,4.43,N,452260,500,969 억,,12193265,N,N,90,N,00,N
|
|
20240223,131213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1587,3,2,0.19,41005429122,25599994,107.54,1622,1647,1542,2055,1109,1584,1601.77,6.29,0,-1191384,1700,1642,1603,1545,1506,1622,1525,969,471,500,1170,1,1,193859610,3077,0.00,0.00,12,13.21,0.00,0.00,2650,20230331,-40.11,993,20231024,59.82,1845,-13.98,20240221,1155,37.40,20240125,2650,-40.11,20230331,993,59.82,20231024,4.43,N,452260,500,969 억,,12193265,N,N,90,N,00,N
|
|
20240223,121216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1593,9,2,0.57,39183380481,24451531,102.72,1622,1647,1542,2055,1109,1584,1602.49,6.29,0,-1196278,1700,1642,1603,1545,1506,1622,1525,969,471,500,1170,1,1,193859610,3088,0.00,0.00,12,12.61,0.00,0.00,2650,20230331,-39.89,993,20231024,60.42,1845,-13.66,20240221,1155,37.92,20240125,2650,-39.89,20230331,993,60.42,20231024,4.43,N,452260,500,969 억,,12193265,N,N,90,N,00,N
|
|
20240223,111159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1591,7,2,0.44,35215252166,21946817,92.19,1622,1647,1542,2055,1109,1584,1604.57,6.29,0,-1337894,1700,1642,1603,1545,1506,1622,1525,969,471,500,1170,1,1,193859610,3084,0.00,0.00,12,11.32,0.00,0.00,2650,20230331,-39.96,993,20231024,60.22,1845,-13.77,20240221,1155,37.75,20240125,2650,-39.96,20230331,993,60.22,20231024,4.43,N,452260,500,969 억,,12193265,N,N,90,N,00,N
|
|
20240223,101208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1559,-25,5,-1.58,13366385067,8421590,35.38,1622,1624,1542,2055,1109,1584,1587.16,6.29,0,-729507,1700,1642,1603,1545,1506,1622,1525,969,471,500,1170,1,1,193859610,3022,0.00,0.00,12,4.34,0.00,0.00,2650,20230331,-41.17,993,20231024,57.00,1845,-15.50,20240221,1155,34.98,20240125,2650,-41.17,20230331,993,57.00,20231024,4.43,N,452260,500,969 억,,12193265,N,N,90,N,00,N
|
|
20240223,091210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1595,11,2,0.69,7092721894,4415368,18.55,1622,1624,1587,2055,1109,1584,1606.37,6.29,0,-803283,1700,1642,1603,1545,1506,1622,1525,969,471,500,1170,1,1,193859610,3092,0.00,0.00,12,2.28,0.00,0.00,2650,20230331,-39.81,993,20231024,60.62,1845,-13.55,20240221,1155,38.10,20240125,2650,-39.81,20230331,993,60.62,20231024,4.43,N,452260,500,969 억,,12193265,N,N,90,N,00,N
|
|
20240222,161156,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1584,-83,5,-4.98,32662415594,20298888,15.55,1652,1661,1564,2165,1167,1667,1609.09,6.69,0,-567334,1915,1790,1720,1595,1525,1756,1561,969,498,500,1230,1,1,193859610,3071,0.00,0.00,12,10.47,0.00,0.00,2650,20230331,-40.23,993,20231024,59.52,1845,-14.15,20240221,1155,37.14,20240125,2650,-40.23,20230331,993,59.52,20231024,4.03,N,452260,500,969 억,,12974757,N,Y,90,N,00,N
|
|
20240222,151205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1606,-61,5,-3.66,29627782409,18399202,14.10,1652,1661,1564,2165,1167,1667,1610.24,6.69,0,-398925,1915,1790,1720,1595,1525,1756,1561,969,498,500,1230,1,1,193859610,3113,0.00,0.00,12,9.49,0.00,0.00,2650,20230331,-39.40,993,20231024,61.73,1845,-12.95,20240221,1155,39.05,20240125,2650,-39.40,20230331,993,61.73,20231024,4.03,N,452260,500,969 억,,12974757,N,N,0,N,00,N
|
|
20240222,141203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1570,-97,5,-5.82,25969765832,16099271,12.34,1652,1661,1564,2165,1167,1667,1613.06,6.69,0,117397,1915,1790,1720,1595,1525,1756,1561,969,498,500,1230,1,1,193859610,3044,0.00,0.00,12,8.30,0.00,0.00,2650,20230331,-40.75,993,20231024,58.11,1845,-14.91,20240221,1155,35.93,20240125,2650,-40.75,20230331,993,58.11,20231024,4.03,N,452260,500,969 억,,12974757,N,N,0,N,00,N
|
|
20240222,131147,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1578,-89,5,-5.34,23060445177,14249716,10.92,1652,1661,1572,2165,1167,1667,1618.26,6.69,0,178786,1915,1790,1720,1595,1525,1756,1561,969,498,500,1230,1,1,193859610,3059,0.00,0.00,12,7.35,0.00,0.00,2650,20230331,-40.45,993,20231024,58.91,1845,-14.47,20240221,1155,36.62,20240125,2650,-40.45,20230331,993,58.91,20231024,4.03,N,452260,500,969 억,,12974757,N,N,0,N,00,N
|
|
20240222,121158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1609,-58,5,-3.48,18202825181,11192159,8.58,1652,1661,1595,2165,1167,1667,1626.34,6.69,0,188847,1915,1790,1720,1595,1525,1756,1561,969,498,500,1230,1,1,193859610,3119,0.00,0.00,12,5.77,0.00,0.00,2650,20230331,-39.28,993,20231024,62.03,1845,-12.79,20240221,1155,39.31,20240125,2650,-39.28,20230331,993,62.03,20231024,4.03,N,452260,500,969 억,,12974757,N,N,0,N,00,N
|
|
20240222,111158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1625,-42,5,-2.52,13710364813,8405841,6.44,1652,1661,1609,2165,1167,1667,1631.00,6.69,0,412511,1915,1790,1720,1595,1525,1756,1561,969,498,500,1230,1,1,193859610,3150,0.00,0.00,12,4.34,0.00,0.00,2650,20230331,-38.68,993,20231024,63.65,1845,-11.92,20240221,1155,40.69,20240125,2650,-38.68,20230331,993,63.65,20231024,4.03,N,452260,500,969 억,,12974757,N,N,0,N,00,N
|
|
20240222,101148,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1634,-33,5,-1.98,11512380587,7059040,5.41,1652,1661,1609,2165,1167,1667,1630.80,6.69,0,273188,1915,1790,1720,1595,1525,1756,1561,969,498,500,1230,1,1,193859610,3168,0.00,0.00,12,3.64,0.00,0.00,2650,20230331,-38.34,993,20231024,64.55,1845,-11.44,20240221,1155,41.47,20240125,2650,-38.34,20230331,993,64.55,20231024,4.03,N,452260,500,969 억,,12974757,N,N,0,N,00,N
|
|
20240222,091207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1638,-29,5,-1.74,4725751529,2889666,2.21,1652,1661,1614,2165,1167,1667,1635.25,6.69,0,-88950,1915,1790,1720,1595,1525,1756,1561,969,498,500,1230,1,1,193859610,3175,0.00,0.00,12,1.49,0.00,0.00,2650,20230331,-38.19,993,20231024,64.95,1845,-11.22,20240221,1155,41.82,20240125,2650,-38.19,20230331,993,64.95,20231024,4.03,N,452260,500,969 억,,12974757,N,N,0,N,00,N
|
|
20240221,161151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1667,1,2,0.06,228375322450,129798516,64.66,1733,1845,1650,2165,1167,1666,1759.55,6.52,0,347904,1954,1809,1589,1444,1224,1882,1517,969,499,500,1230,1,1,193859610,3232,0.00,0.00,12,66.95,0.00,0.00,2650,20230331,-37.09,993,20231024,67.88,1845,-9.65,20240221,1155,44.33,20240125,2650,-37.09,20230331,993,67.88,20231024,4.10,N,452260,500,969 억,,12635058,N,N,112,N,00,N
|
|
20240221,151143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1669,3,2,0.18,225490576663,128067554,63.80,1733,1845,1650,2165,1167,1666,1760.72,6.52,0,136937,1954,1809,1589,1444,1224,1882,1517,969,499,500,1230,1,1,193859610,3236,0.00,0.00,12,66.06,0.00,0.00,2650,20230331,-37.02,993,20231024,68.08,1845,-9.54,20240221,1155,44.50,20240125,2650,-37.02,20230331,993,68.08,20231024,4.10,N,452260,500,969 억,,12635058,N,N,112,N,00,N
|
|
20240221,141141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1658,-8,5,-0.48,219535790678,124494724,62.02,1733,1845,1650,2165,1167,1666,1763.41,6.52,0,-84710,1954,1809,1589,1444,1224,1882,1517,969,499,500,1230,1,1,193859610,3214,0.00,0.00,12,64.22,0.00,0.00,2650,20230331,-37.43,993,20231024,66.97,1845,-10.14,20240221,1155,43.55,20240125,2650,-37.43,20230331,993,66.97,20231024,4.10,N,452260,500,969 억,,12635058,N,N,112,N,00,N
|
|
20240221,131142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1665,-1,5,-0.06,209267080965,118386977,58.98,1733,1845,1650,2165,1167,1666,1767.65,6.52,0,-111917,1954,1809,1589,1444,1224,1882,1517,969,499,500,1230,1,1,193859610,3228,0.00,0.00,12,61.07,0.00,0.00,2650,20230331,-37.17,993,20231024,67.67,1845,-9.76,20240221,1155,44.16,20240125,2650,-37.17,20230331,993,67.67,20231024,4.10,N,452260,500,969 억,,12635058,N,N,112,N,00,N
|
|
20240221,121145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1688,22,2,1.32,197563843630,111369781,55.48,1733,1845,1673,2165,1167,1666,1773.94,6.52,0,-411579,1954,1809,1589,1444,1224,1882,1517,969,499,500,1230,1,1,193859610,3272,0.00,0.00,12,57.45,0.00,0.00,2650,20230331,-36.30,993,20231024,69.99,1845,-8.51,20240221,1155,46.15,20240125,2650,-36.30,20230331,993,69.99,20231024,4.10,N,452260,500,969 억,,12635058,N,N,112,N,00,N
|
|
20240221,111151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1715,49,2,2.94,184319605318,103582444,51.60,1733,1845,1702,2165,1167,1666,1779.45,6.52,0,-299455,1954,1809,1589,1444,1224,1882,1517,969,499,500,1230,1,1,193859610,3325,0.00,0.00,12,53.43,0.00,0.00,2650,20230331,-35.28,993,20231024,72.71,1845,-7.05,20240221,1155,48.48,20240125,2650,-35.28,20230331,993,72.71,20231024,4.10,N,452260,500,969 억,,12635058,N,N,112,N,00,N
|
|
20240221,101139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1749,83,2,4.98,161531520572,90416709,45.04,1733,1845,1702,2165,1167,1666,1786.52,6.52,0,-7646,1954,1809,1589,1444,1224,1882,1517,969,499,500,1230,1,1,193859610,3391,0.00,0.00,12,46.64,0.00,0.00,2650,20230331,-34.00,993,20231024,76.13,1845,-5.20,20240221,1155,51.43,20240125,2650,-34.00,20230331,993,76.13,20231024,4.10,N,452260,500,969 억,,12635058,N,N,112,N,00,N
|
|
20240221,091143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1729,63,2,3.78,44170024580,25250701,12.58,1733,1787,1702,2165,1167,1666,1749.26,6.52,0,-121861,1954,1809,1589,1444,1224,1882,1517,969,499,500,1230,1,1,193859610,3352,0.00,0.00,12,13.03,0.00,0.00,2650,20230331,-34.75,993,20231024,74.12,1787,-3.25,20240221,1155,49.70,20240125,2650,-34.75,20230331,993,74.12,20231024,4.10,N,452260,500,969 억,,12635058,N,N,112,N,00,N
|
|
20240220,161135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1666,297,2,21.69,314821334139,194042378,5032.98,1380,1734,1369,1779,959,1369,1622.08,5.67,0,1658166,1422,1395,1359,1332,1296,1409,1346,969,410,500,1010,1,1,193859610,3230,0.00,0.00,12,100.09,0.00,0.00,2650,20230331,-37.13,993,20231024,67.77,1734,-3.92,20240220,1155,44.24,20240125,2650,-37.13,20230331,993,67.77,20231024,4.07,N,452260,500,969 억,,11001129,N,N,112,N,00,N
|
|
20240220,151134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1684,315,2,23.01,304608324798,187923563,4874.28,1380,1734,1369,1779,959,1369,1620.92,5.67,0,1394366,1422,1395,1359,1332,1296,1409,1346,969,410,500,1010,1,1,193859610,3265,0.00,0.00,12,96.94,0.00,0.00,2650,20230331,-36.45,993,20231024,69.59,1734,-2.88,20240220,1155,45.80,20240125,2650,-36.45,20230331,993,69.59,20231024,4.07,N,452260,500,969 억,,11001129,N,N,147,N,00,N
|
|
20240220,141128,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1624,255,2,18.63,253942750327,157725583,4091.01,1380,1734,1369,1779,959,1369,1610.03,5.67,0,1189829,1422,1395,1359,1332,1296,1409,1346,969,410,500,1010,1,1,193859610,3148,0.00,0.00,12,81.36,0.00,0.00,2650,20230331,-38.72,993,20231024,63.54,1734,-6.34,20240220,1155,40.61,20240125,2650,-38.72,20230331,993,63.54,20231024,4.07,N,452260,500,969 억,,11001129,N,N,147,N,00,N
|
|
20240220,131135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1684,315,2,23.01,205839896005,128653118,3336.95,1380,1734,1369,1779,959,1369,1599.96,5.67,0,994317,1422,1395,1359,1332,1296,1409,1346,969,410,500,1010,1,1,193859610,3265,0.00,0.00,12,66.36,0.00,0.00,2650,20230331,-36.45,993,20231024,69.59,1734,-2.88,20240220,1155,45.80,20240125,2650,-36.45,20230331,993,69.59,20231024,4.07,N,452260,500,969 억,,11001129,N,N,147,N,00,N
|
|
20240220,121124,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1669,300,2,21.91,139385507516,89496742,2321.33,1380,1671,1369,1779,959,1369,1557.44,5.67,0,1615484,1422,1395,1359,1332,1296,1409,1346,969,410,500,1010,1,1,193859610,3236,0.00,0.00,12,46.17,0.00,0.00,2650,20230331,-37.02,993,20231024,68.08,1671,-0.12,20240220,1155,44.50,20240125,2650,-37.02,20230331,993,68.08,20231024,4.07,N,452260,500,969 억,,11001129,N,N,147,N,00,N
|
|
20240220,111129,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1557,188,2,13.73,55194639546,36967047,958.83,1380,1572,1369,1779,959,1369,1493.08,5.67,0,-329024,1422,1395,1359,1332,1296,1409,1346,969,410,500,1010,1,1,193859610,3018,0.00,0.00,12,19.07,0.00,0.00,2650,20230331,-41.25,993,20231024,56.80,1650,-5.64,20240104,1155,34.81,20240125,2650,-41.25,20230331,993,56.80,20231024,4.07,N,452260,500,969 억,,11001129,N,N,147,N,00,N
|
|
20240220,101122,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1443,74,2,5.41,14403083899,10084282,261.56,1380,1457,1369,1779,959,1369,1428.27,5.67,0,-229783,1422,1395,1359,1332,1296,1409,1346,969,410,500,1010,1,1,193859610,2797,0.00,0.00,12,5.20,0.00,0.00,2650,20230331,-45.55,993,20231024,45.32,1650,-12.55,20240104,1155,24.94,20240125,2650,-45.55,20230331,993,45.32,20231024,4.07,N,452260,500,969 억,,11001129,N,N,147,N,00,N
|
|
20240220,091143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1417,48,2,3.51,1550462770,1107793,28.73,1380,1423,1369,1779,959,1369,1399.60,5.67,0,141633,1422,1395,1359,1332,1296,1409,1346,969,410,500,1010,1,1,193859610,2747,0.00,0.00,12,0.57,0.00,0.00,2650,20230331,-46.53,993,20231024,42.70,1650,-14.12,20240104,1155,22.68,20240125,2650,-46.53,20230331,993,42.70,20231024,4.07,N,452260,500,969 억,,11001129,N,N,147,N,00,N
|
|
20240219,161137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1369,47,2,3.56,5197987190,3809965,243.47,1335,1386,1323,1718,926,1322,1364.27,5.40,0,521314,1356,1338,1329,1311,1302,1334,1307,969,396,500,970,1,1,193859610,2654,0.00,0.00,12,1.97,0.00,0.00,2650,20230331,-48.34,993,20231024,37.87,1650,-17.03,20240104,1155,18.53,20240125,2650,-48.34,20230331,993,37.87,20231024,3.98,N,452260,500,969 억,,10473193,N,N,147,N,00,N
|
|
20240219,151139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1361,39,2,2.95,4869360404,3569155,228.08,1335,1386,1323,1718,926,1322,1364.30,5.40,0,515963,1356,1338,1329,1311,1302,1334,1307,969,396,500,970,1,1,193859610,2638,0.00,0.00,12,1.84,0.00,0.00,2650,20230331,-48.64,993,20231024,37.06,1650,-17.52,20240104,1155,17.84,20240125,2650,-48.64,20230331,993,37.06,20231024,3.98,N,452260,500,969 억,,10473193,N,N,80,N,00,N
|
|
20240219,141140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1369,47,2,3.56,3812343207,2799668,178.91,1335,1375,1323,1718,926,1322,1361.72,5.40,0,507904,1356,1338,1329,1311,1302,1334,1307,969,396,500,970,1,1,193859610,2654,0.00,0.00,12,1.44,0.00,0.00,2650,20230331,-48.34,993,20231024,37.87,1650,-17.03,20240104,1155,18.53,20240125,2650,-48.34,20230331,993,37.87,20231024,3.98,N,452260,500,969 억,,10473193,N,N,80,N,00,N
|
|
20240219,131138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1368,46,2,3.48,3201702280,2354021,150.43,1335,1375,1323,1718,926,1322,1360.11,5.40,0,431613,1356,1338,1329,1311,1302,1334,1307,969,396,500,970,1,1,193859610,2652,0.00,0.00,12,1.21,0.00,0.00,2650,20230331,-48.38,993,20231024,37.76,1650,-17.09,20240104,1155,18.44,20240125,2650,-48.38,20230331,993,37.76,20231024,3.98,N,452260,500,969 억,,10473193,N,N,80,N,00,N
|
|
20240219,121136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1361,39,2,2.95,2691537620,1980318,126.55,1335,1375,1323,1718,926,1322,1359.15,5.40,0,343039,1356,1338,1329,1311,1302,1334,1307,969,396,500,970,1,1,193859610,2638,0.00,0.00,12,1.02,0.00,0.00,2650,20230331,-48.64,993,20231024,37.06,1650,-17.52,20240104,1155,17.84,20240125,2650,-48.64,20230331,993,37.06,20231024,3.98,N,452260,500,969 억,,10473193,N,N,80,N,00,N
|
|
20240219,111132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1358,36,2,2.72,2469127447,1816742,116.10,1335,1375,1323,1718,926,1322,1359.11,5.40,0,318471,1356,1338,1329,1311,1302,1334,1307,969,396,500,970,1,1,193859610,2633,0.00,0.00,12,0.94,0.00,0.00,2650,20230331,-48.75,993,20231024,36.76,1650,-17.70,20240104,1155,17.58,20240125,2650,-48.75,20230331,993,36.76,20231024,3.98,N,452260,500,969 억,,10473193,N,N,80,N,00,N
|
|
20240219,101128,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1363,41,2,3.10,1991840384,1466984,93.75,1335,1375,1323,1718,926,1322,1357.79,5.40,0,310915,1356,1338,1329,1311,1302,1334,1307,969,396,500,970,1,1,193859610,2642,0.00,0.00,12,0.76,0.00,0.00,2650,20230331,-48.57,993,20231024,37.26,1650,-17.39,20240104,1155,18.01,20240125,2650,-48.57,20230331,993,37.26,20231024,3.98,N,452260,500,969 억,,10473193,N,N,80,N,00,N
|
|
20240219,091130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1349,27,2,2.04,524348576,389941,24.92,1335,1359,1323,1718,926,1322,1344.72,5.40,0,137497,1356,1338,1329,1311,1302,1334,1307,969,396,500,970,1,1,193859610,2615,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-49.09,993,20231024,35.85,1650,-18.24,20240104,1155,16.80,20240125,2650,-49.09,20230331,993,35.85,20231024,3.98,N,452260,500,969 억,,10473193,N,N,80,N,00,N
|
|
20240216,161118,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1322,-11,5,-0.83,2037933706,1530821,67.48,1340,1347,1320,1732,934,1333,1331.30,5.34,0,103120,1391,1362,1347,1318,1303,1354,1310,969,399,500,980,1,1,193859610,2563,0.00,0.00,12,0.79,0.00,0.00,2650,20230331,-50.11,993,20231024,33.13,1650,-19.88,20240104,1155,14.46,20240125,2650,-50.11,20230331,993,33.13,20231024,3.88,N,452260,500,969 억,,10350038,N,N,80,N,00,N
|
|
20240216,151131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1332,-1,5,-0.08,1827873951,1372307,60.50,1340,1347,1320,1732,934,1333,1331.97,5.34,0,80265,1391,1362,1347,1318,1303,1354,1310,969,399,500,980,1,1,193859610,2582,0.00,0.00,12,0.71,0.00,0.00,2650,20230331,-49.74,993,20231024,34.14,1650,-19.27,20240104,1155,15.32,20240125,2650,-49.74,20230331,993,34.14,20231024,3.88,N,452260,500,969 억,,10350038,N,N,76,N,00,N
|
|
20240216,141133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1331,-2,5,-0.15,1497635461,1124369,49.57,1340,1347,1320,1732,934,1333,1331.98,5.34,0,5235,1391,1362,1347,1318,1303,1354,1310,969,399,500,980,1,1,193859610,2580,0.00,0.00,12,0.58,0.00,0.00,2650,20230331,-49.77,993,20231024,34.04,1650,-19.33,20240104,1155,15.24,20240125,2650,-49.77,20230331,993,34.04,20231024,3.88,N,452260,500,969 억,,10350038,N,N,76,N,00,N
|
|
20240216,131125,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1327,-6,5,-0.45,1356435565,1018135,44.88,1340,1347,1320,1732,934,1333,1332.27,5.34,0,-22111,1391,1362,1347,1318,1303,1354,1310,969,399,500,980,1,1,193859610,2573,0.00,0.00,12,0.53,0.00,0.00,2650,20230331,-49.92,993,20231024,33.64,1650,-19.58,20240104,1155,14.89,20240125,2650,-49.92,20230331,993,33.64,20231024,3.88,N,452260,500,969 억,,10350038,N,N,76,N,00,N
|
|
20240216,121131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1332,-1,5,-0.08,1063358079,796686,35.12,1340,1347,1320,1732,934,1333,1334.73,5.34,0,-24253,1391,1362,1347,1318,1303,1354,1310,969,399,500,980,1,1,193859610,2582,0.00,0.00,12,0.41,0.00,0.00,2650,20230331,-49.74,993,20231024,34.14,1650,-19.27,20240104,1155,15.32,20240125,2650,-49.74,20230331,993,34.14,20231024,3.88,N,452260,500,969 억,,10350038,N,N,76,N,00,N
|
|
20240216,111137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1339,6,2,0.45,888363145,665596,29.34,1340,1347,1320,1732,934,1333,1334.69,5.34,0,-23638,1391,1362,1347,1318,1303,1354,1310,969,399,500,980,1,1,193859610,2596,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-49.47,993,20231024,34.84,1650,-18.85,20240104,1155,15.93,20240125,2650,-49.47,20230331,993,34.84,20231024,3.88,N,452260,500,969 억,,10350038,N,N,76,N,00,N
|
|
20240216,091124,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1334,1,2,0.08,192758519,144535,6.37,1340,1341,1328,1732,934,1333,1333.65,5.34,0,-31668,1391,1362,1347,1318,1303,1354,1310,969,399,500,980,1,1,193859610,2586,0.00,0.00,12,0.07,0.00,0.00,2650,20230331,-49.66,993,20231024,34.34,1650,-19.15,20240104,1155,15.50,20240125,2650,-49.66,20230331,993,34.34,20231024,3.88,N,452260,500,969 억,,10350038,N,N,76,N,00,N
|
|
20240215,161119,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1333,-38,5,-2.77,3000532397,2223199,14.69,1368,1376,1332,1782,960,1371,1349.62,5.57,0,-444026,1509,1440,1371,1302,1233,1474,1336,969,411,500,1010,1,1,193859610,2584,0.00,0.00,12,1.15,0.00,0.00,2650,20230331,-49.70,993,20231024,34.24,1650,-19.21,20240104,1155,15.41,20240125,2650,-49.70,20230331,993,34.24,20231024,3.91,N,452260,500,969 억,,10793478,N,N,76,N,00,N
|
|
20240215,151126,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1334,-37,5,-2.70,2898061738,2146386,14.18,1368,1376,1332,1782,960,1371,1350.15,5.57,0,-427562,1509,1440,1371,1302,1233,1474,1336,969,411,500,1010,1,1,193859610,2586,0.00,0.00,12,1.11,0.00,0.00,2650,20230331,-49.66,993,20231024,34.34,1650,-19.15,20240104,1155,15.50,20240125,2650,-49.66,20230331,993,34.34,20231024,3.91,N,452260,500,969 억,,10793478,N,N,0,N,00,N
|
|
20240215,141118,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1339,-32,5,-2.33,2588264776,1914374,12.65,1368,1376,1336,1782,960,1371,1351.96,5.57,0,-374342,1509,1440,1371,1302,1233,1474,1336,969,411,500,1010,1,1,193859610,2596,0.00,0.00,12,0.99,0.00,0.00,2650,20230331,-49.47,993,20231024,34.84,1650,-18.85,20240104,1155,15.93,20240125,2650,-49.47,20230331,993,34.84,20231024,3.91,N,452260,500,969 억,,10793478,N,N,0,N,00,N
|
|
20240215,131040,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1342,-29,5,-2.12,2247130834,1659711,10.97,1368,1376,1339,1782,960,1371,1353.87,5.57,0,-314724,1509,1440,1371,1302,1233,1474,1336,969,411,500,1010,1,1,193859610,2602,0.00,0.00,12,0.86,0.00,0.00,2650,20230331,-49.36,993,20231024,35.15,1650,-18.67,20240104,1155,16.19,20240125,2650,-49.36,20230331,993,35.15,20231024,3.91,N,452260,500,969 억,,10793478,N,N,0,N,00,N
|
|
20240215,121120,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1352,-19,5,-1.39,1801546760,1328132,8.78,1368,1376,1345,1782,960,1371,1356.39,5.57,0,-231004,1509,1440,1371,1302,1233,1474,1336,969,411,500,1010,1,1,193859610,2621,0.00,0.00,12,0.69,0.00,0.00,2650,20230331,-48.98,993,20231024,36.15,1650,-18.06,20240104,1155,17.06,20240125,2650,-48.98,20230331,993,36.15,20231024,3.91,N,452260,500,969 억,,10793478,N,N,0,N,00,N
|
|
20240215,111110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1350,-21,5,-1.53,1615919006,1190451,7.87,1368,1376,1345,1782,960,1371,1357.34,5.57,0,-187798,1509,1440,1371,1302,1233,1474,1336,969,411,500,1010,1,1,193859610,2617,0.00,0.00,12,0.61,0.00,0.00,2650,20230331,-49.06,993,20231024,35.95,1650,-18.18,20240104,1155,16.88,20240125,2650,-49.06,20230331,993,35.95,20231024,3.91,N,452260,500,969 억,,10793478,N,N,0,N,00,N
|
|
20240215,091115,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1362,-9,5,-0.66,385763845,282621,1.87,1368,1376,1355,1782,960,1371,1364.83,5.57,0,-56478,1509,1440,1371,1302,1233,1474,1336,969,411,500,1010,1,1,193859610,2640,0.00,0.00,12,0.15,0.00,0.00,2650,20230331,-48.60,993,20231024,37.16,1650,-17.45,20240104,1155,17.92,20240125,2650,-48.60,20230331,993,37.16,20231024,3.91,N,452260,500,969 억,,10793478,N,N,0,N,00,N
|
|
20240214,161106,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1371,56,2,4.26,20870946707,14975810,1190.85,1330,1440,1302,1709,921,1315,1393.67,5.57,0,-88392,1345,1330,1315,1300,1285,1337,1307,969,394,500,970,1,1,193859610,2658,0.00,0.00,12,7.73,0.00,0.00,2650,20230331,-48.26,993,20231024,38.07,1650,-16.91,20240104,1155,18.70,20240125,2650,-48.26,20230331,993,38.07,20231024,3.95,N,452260,500,969 억,,10802123,N,N,0,N,00,N
|
|
20240214,151110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1371,56,2,4.26,20608686944,14784334,1175.62,1330,1440,1302,1709,921,1315,1393.96,5.57,0,-122116,1345,1330,1315,1300,1285,1337,1307,969,394,500,970,1,1,193859610,2658,0.00,0.00,12,7.63,0.00,0.00,2650,20230331,-48.26,993,20231024,38.07,1650,-16.91,20240104,1155,18.70,20240125,2650,-48.26,20230331,993,38.07,20231024,3.95,N,452260,500,969 억,,10802123,N,N,0,N,00,N
|
|
20240214,141104,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1374,59,2,4.49,19927706334,14287656,1136.13,1330,1440,1302,1709,921,1315,1394.75,5.57,0,-142894,1345,1330,1315,1300,1285,1337,1307,969,394,500,970,1,1,193859610,2664,0.00,0.00,12,7.37,0.00,0.00,2650,20230331,-48.15,993,20231024,38.37,1650,-16.73,20240104,1155,18.96,20240125,2650,-48.15,20230331,993,38.37,20231024,3.95,N,452260,500,969 억,,10802123,N,N,0,N,00,N
|
|
20240214,131108,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1389,74,2,5.63,18781295990,13454158,1069.85,1330,1440,1302,1709,921,1315,1395.95,5.57,0,-81706,1345,1330,1315,1300,1285,1337,1307,969,394,500,970,1,1,193859610,2693,0.00,0.00,12,6.94,0.00,0.00,2650,20230331,-47.58,993,20231024,39.88,1650,-15.82,20240104,1155,20.26,20240125,2650,-47.58,20230331,993,39.88,20231024,3.95,N,452260,500,969 억,,10802123,N,N,0,N,00,N
|
|
20240214,121058,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1362,47,2,3.57,16258115364,11628109,924.65,1330,1440,1302,1709,921,1315,1398.17,5.57,0,-194815,1345,1330,1315,1300,1285,1337,1307,969,394,500,970,1,1,193859610,2640,0.00,0.00,12,6.00,0.00,0.00,2650,20230331,-48.60,993,20231024,37.16,1650,-17.45,20240104,1155,17.92,20240125,2650,-48.60,20230331,993,37.16,20231024,3.95,N,452260,500,969 억,,10802123,N,N,0,N,00,N
|
|
20240214,111103,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1377,62,2,4.71,14895301306,10634861,845.67,1330,1440,1302,1709,921,1315,1400.61,5.57,0,-279437,1345,1330,1315,1300,1285,1337,1307,969,394,500,970,1,1,193859610,2669,0.00,0.00,12,5.49,0.00,0.00,2650,20230331,-48.04,993,20231024,38.67,1650,-16.55,20240104,1155,19.22,20240125,2650,-48.04,20230331,993,38.67,20231024,3.95,N,452260,500,969 억,,10802123,N,N,0,N,00,N
|
|
20240214,091056,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1310,-5,5,-0.38,174163885,132035,10.50,1330,1330,1306,1709,921,1315,1319.08,5.57,0,-27764,1345,1330,1315,1300,1285,1337,1307,969,394,500,970,1,1,193859610,2540,0.00,0.00,12,0.07,0.00,0.00,2650,20230331,-50.57,993,20231024,31.92,1650,-20.61,20240104,1155,13.42,20240125,2650,-50.57,20230331,993,31.92,20231024,3.95,N,452260,500,969 억,,10802123,N,N,0,N,00,N
|
|
20240213,161052,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1315,16,2,1.23,1639990843,1244431,70.68,1300,1330,1300,1688,910,1299,1317.87,5.47,0,204610,1336,1317,1304,1285,1272,1311,1279,969,389,500,960,1,1,193859610,2549,0.00,0.00,12,0.64,0.00,0.00,2650,20230331,-50.38,993,20231024,32.43,1650,-20.30,20240104,1155,13.85,20240125,2650,-50.38,20230331,993,32.43,20231024,3.96,N,452260,500,969 억,,10612377,N,N,0,N,00,N
|
|
20240213,151052,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1319,20,2,1.54,1535666656,1165200,66.18,1300,1330,1300,1688,910,1299,1317.94,5.47,0,191757,1336,1317,1304,1285,1272,1311,1279,969,389,500,960,1,1,193859610,2557,0.00,0.00,12,0.60,0.00,0.00,2650,20230331,-50.23,993,20231024,32.83,1650,-20.06,20240104,1155,14.20,20240125,2650,-50.23,20230331,993,32.83,20231024,3.96,N,452260,500,969 억,,10612377,N,N,0,N,00,N
|
|
20240213,141101,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1323,24,2,1.85,1364479744,1035442,58.81,1300,1330,1300,1688,910,1299,1317.78,5.47,0,181107,1336,1317,1304,1285,1272,1311,1279,969,389,500,960,1,1,193859610,2565,0.00,0.00,12,0.53,0.00,0.00,2650,20230331,-50.08,993,20231024,33.23,1650,-19.82,20240104,1155,14.55,20240125,2650,-50.08,20230331,993,33.23,20231024,3.96,N,452260,500,969 억,,10612377,N,N,0,N,00,N
|
|
20240213,131045,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1324,25,2,1.92,1211326155,919814,52.24,1300,1325,1300,1688,910,1299,1316.93,5.47,0,190284,1336,1317,1304,1285,1272,1311,1279,969,389,500,960,1,1,193859610,2567,0.00,0.00,12,0.47,0.00,0.00,2650,20230331,-50.04,993,20231024,33.33,1650,-19.76,20240104,1155,14.63,20240125,2650,-50.04,20230331,993,33.33,20231024,3.96,N,452260,500,969 억,,10612377,N,N,0,N,00,N
|
|
20240213,121059,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1319,20,2,1.54,979787087,744722,42.30,1300,1325,1300,1688,910,1299,1315.64,5.47,0,124295,1336,1317,1304,1285,1272,1311,1279,969,389,500,960,1,1,193859610,2557,0.00,0.00,12,0.38,0.00,0.00,2650,20230331,-50.23,993,20231024,32.83,1650,-20.06,20240104,1155,14.20,20240125,2650,-50.23,20230331,993,32.83,20231024,3.96,N,452260,500,969 억,,10612377,N,N,0,N,00,N
|
|
20240213,111125,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1320,21,2,1.62,834722392,634551,36.04,1300,1325,1300,1688,910,1299,1315.45,5.47,0,115341,1336,1317,1304,1285,1272,1311,1279,969,389,500,960,1,1,193859610,2559,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-50.19,993,20231024,32.93,1650,-20.00,20240104,1155,14.29,20240125,2650,-50.19,20230331,993,32.93,20231024,3.96,N,452260,500,969 억,,10612377,N,N,0,N,00,N
|
|
20240213,100945,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1324,25,2,1.92,617542501,469913,26.69,1300,1325,1300,1688,910,1299,1314.16,5.47,0,117764,1336,1317,1304,1285,1272,1311,1279,969,389,500,960,1,1,193859610,2567,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-50.04,993,20231024,33.33,1650,-19.76,20240104,1155,14.63,20240125,2650,-50.04,20230331,993,33.33,20231024,3.96,N,452260,500,969 억,,10612377,N,N,0,N,00,N
|