90 lines
38 KiB
CSV
90 lines
38 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160737,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,-20,5,-0.20,279305520,28167,49.75,9940,9940,9870,12880,6940,9910,9916.11,8.16,0,-11428,10003,9956,9903,9856,9803,9930,9830,182,2970,500,7530,10,1,33428840,3306,14.87,0.87,12,0.08,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,0.93,N,122900,500,181 억,,2727499,N,N,0,N,00,N
|
|
20230630,150739,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,-20,5,-0.20,251993960,25405,44.87,9940,9940,9870,12880,6940,9910,9919.07,8.16,0,-9675,10003,9956,9903,9856,9803,9930,9830,182,2970,500,7530,10,1,33428840,3306,14.87,0.87,12,0.08,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,0.93,N,122900,500,181 억,,2727499,N,N,0,N,00,N
|
|
20230630,140738,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9920,10,2,0.10,209948200,21161,37.38,9940,9940,9870,12880,6940,9910,9921.47,8.16,0,-7630,10003,9956,9903,9856,9803,9930,9830,182,2970,500,7530,10,1,33428840,3316,14.92,0.87,12,0.06,665.00,11428.00,11400,20221018,-12.98,9780,20230412,1.43,10640,-6.77,20230302,9780,1.43,20230412,11400,-12.98,20221018,9780,1.43,20230412,0.93,N,122900,500,181 억,,2727499,N,N,0,N,00,N
|
|
20230630,130738,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9940,30,2,0.30,156506590,15776,27.86,9940,9940,9870,12880,6940,9910,9920.55,8.16,0,-4589,10003,9956,9903,9856,9803,9930,9830,182,2970,500,7530,10,1,33428840,3323,14.95,0.87,12,0.05,665.00,11428.00,11400,20221018,-12.81,9780,20230412,1.64,10640,-6.58,20230302,9780,1.64,20230412,11400,-12.81,20221018,9780,1.64,20230412,0.93,N,122900,500,181 억,,2727499,N,N,0,N,00,N
|
|
20230630,120735,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9930,20,2,0.20,142633360,14379,25.40,9940,9940,9870,12880,6940,9910,9919.56,8.16,0,-4428,10003,9956,9903,9856,9803,9930,9830,182,2970,500,7530,10,1,33428840,3319,14.93,0.87,12,0.04,665.00,11428.00,11400,20221018,-12.89,9780,20230412,1.53,10640,-6.67,20230302,9780,1.53,20230412,11400,-12.89,20221018,9780,1.53,20230412,0.93,N,122900,500,181 억,,2727499,N,N,0,N,00,N
|
|
20230630,110739,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9920,10,2,0.10,114122680,11505,20.32,9940,9940,9870,12880,6940,9910,9919.40,8.16,0,-3484,10003,9956,9903,9856,9803,9930,9830,182,2970,500,7530,10,1,33428840,3316,14.92,0.87,12,0.03,665.00,11428.00,11400,20221018,-12.98,9780,20230412,1.43,10640,-6.77,20230302,9780,1.43,20230412,11400,-12.98,20221018,9780,1.43,20230412,0.93,N,122900,500,181 억,,2727499,N,N,0,N,00,N
|
|
20230630,100738,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9940,30,2,0.30,69966830,7053,12.46,9940,9940,9870,12880,6940,9910,9920.15,8.16,0,-2700,10003,9956,9903,9856,9803,9930,9830,182,2970,500,7530,10,1,33428840,3323,14.95,0.87,12,0.02,665.00,11428.00,11400,20221018,-12.81,9780,20230412,1.64,10640,-6.58,20230302,9780,1.64,20230412,11400,-12.81,20221018,9780,1.64,20230412,0.93,N,122900,500,181 억,,2727499,N,N,0,N,00,N
|
|
20230630,090738,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9900,-10,5,-0.10,13389990,1352,2.39,9940,9940,9890,12880,6940,9910,9903.84,8.16,0,-1294,10003,9956,9903,9856,9803,9930,9830,182,2970,500,7530,10,1,33428840,3309,14.89,0.87,12,0.00,665.00,11428.00,11400,20221018,-13.16,9780,20230412,1.23,10640,-6.95,20230302,9780,1.23,20230412,11400,-13.16,20221018,9780,1.23,20230412,0.93,N,122900,500,181 억,,2727499,N,N,0,N,00,N
|
|
20230629,160736,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9910,-90,5,-0.90,559704630,56584,102.73,9940,9950,9850,13000,7000,10000,9891.57,8.21,0,-15568,10060,10030,9990,9960,9920,10010,9940,182,3000,500,7600,10,1,33428840,3313,14.90,0.87,12,0.17,665.00,11428.00,11400,20221018,-13.07,9780,20230412,1.33,10640,-6.86,20230302,9780,1.33,20230412,11400,-13.07,20221018,9780,1.33,20230412,0.97,N,122900,500,181 억,,2743920,N,N,0,N,00,N
|
|
20230629,150735,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,-110,5,-1.10,531611410,53742,97.57,9940,9950,9850,13000,7000,10000,9891.92,8.21,0,-15048,10060,10030,9990,9960,9920,10010,9940,182,3000,500,7600,10,1,33428840,3306,14.87,0.87,12,0.16,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,0.97,N,122900,500,181 억,,2743920,N,N,0,N,00,N
|
|
20230629,140732,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9870,-130,5,-1.30,475434530,48048,87.23,9940,9950,9860,13000,7000,10000,9894.99,8.21,0,-12382,10060,10030,9990,9960,9920,10010,9940,182,3000,500,7600,10,1,33428840,3299,14.84,0.86,12,0.14,665.00,11428.00,11400,20221018,-13.42,9780,20230412,0.92,10640,-7.24,20230302,9780,0.92,20230412,11400,-13.42,20221018,9780,0.92,20230412,0.97,N,122900,500,181 억,,2743920,N,N,0,N,00,N
|
|
20230629,130732,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9880,-120,5,-1.20,412142910,41634,75.59,9940,9950,9860,13000,7000,10000,9899.19,8.21,0,-8767,10060,10030,9990,9960,9920,10010,9940,182,3000,500,7600,10,1,33428840,3303,14.86,0.86,12,0.12,665.00,11428.00,11400,20221018,-13.33,9780,20230412,1.02,10640,-7.14,20230302,9780,1.02,20230412,11400,-13.33,20221018,9780,1.02,20230412,0.97,N,122900,500,181 억,,2743920,N,N,0,N,00,N
|
|
20230629,120735,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9870,-130,5,-1.30,382860720,38669,70.20,9940,9950,9860,13000,7000,10000,9900.97,8.21,0,-7397,10060,10030,9990,9960,9920,10010,9940,182,3000,500,7600,10,1,33428840,3299,14.84,0.86,12,0.12,665.00,11428.00,11400,20221018,-13.42,9780,20230412,0.92,10640,-7.24,20230302,9780,0.92,20230412,11400,-13.42,20221018,9780,0.92,20230412,0.97,N,122900,500,181 억,,2743920,N,N,0,N,00,N
|
|
20230629,110736,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9880,-120,5,-1.20,336585050,33982,61.69,9940,9950,9870,13000,7000,10000,9904.80,8.21,0,-4503,10060,10030,9990,9960,9920,10010,9940,182,3000,500,7600,10,1,33428840,3303,14.86,0.86,12,0.10,665.00,11428.00,11400,20221018,-13.33,9780,20230412,1.02,10640,-7.14,20230302,9780,1.02,20230412,11400,-13.33,20221018,9780,1.02,20230412,0.97,N,122900,500,181 억,,2743920,N,N,0,N,00,N
|
|
20230629,100737,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9900,-100,5,-1.00,208334200,21005,38.13,9940,9950,9890,13000,7000,10000,9918.31,8.21,0,-947,10060,10030,9990,9960,9920,10010,9940,182,3000,500,7600,10,1,33428840,3309,14.89,0.87,12,0.06,665.00,11428.00,11400,20221018,-13.16,9780,20230412,1.23,10640,-6.95,20230302,9780,1.23,20230412,11400,-13.16,20221018,9780,1.23,20230412,0.97,N,122900,500,181 억,,2743920,N,N,0,N,00,N
|
|
20230629,090706,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9940,-60,5,-0.60,58508180,5890,10.69,9940,9950,9920,13000,7000,10000,9933.48,8.21,0,574,10060,10030,9990,9960,9920,10010,9940,182,3000,500,7600,10,1,33428840,3323,14.95,0.87,12,0.02,665.00,11428.00,11400,20221018,-12.81,9780,20230412,1.64,10640,-6.58,20230302,9780,1.64,20230412,11400,-12.81,20221018,9780,1.64,20230412,0.97,N,122900,500,181 억,,2743920,N,N,0,N,00,N
|
|
20230628,160725,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,10000,30,2,0.30,548893040,54974,118.63,10010,10020,9950,12960,6980,9970,9984.59,8.20,0,3399,10043,10006,9953,9916,9863,10025,9935,182,2990,500,7570,10,1,33428840,3343,15.04,0.88,12,0.16,665.00,11428.00,11400,20221018,-12.28,9780,20230412,2.25,10640,-6.02,20230302,9780,2.25,20230412,11400,-12.28,20221018,9780,2.25,20230412,0.99,N,122900,500,181 억,,2740599,N,N,0,N,00,N
|
|
20230628,150731,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,10010,40,2,0.40,462892020,46381,100.08,10010,10010,9950,12960,6980,9970,9980.21,8.20,0,2469,10043,10006,9953,9916,9863,10025,9935,182,2990,500,7570,10,1,33428840,3346,15.05,0.88,12,0.14,665.00,11428.00,11400,20221018,-12.19,9780,20230412,2.35,10640,-5.92,20230302,9780,2.35,20230412,11400,-12.19,20221018,9780,2.35,20230412,0.99,N,122900,500,181 억,,2740599,N,N,0,N,00,N
|
|
20230628,140729,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9980,10,2,0.10,291816540,29263,63.15,10010,10010,9950,12960,6980,9970,9972.20,8.20,0,-1840,10043,10006,9953,9916,9863,10025,9935,182,2990,500,7570,10,1,33428840,3336,15.01,0.87,12,0.09,665.00,11428.00,11400,20221018,-12.46,9780,20230412,2.04,10640,-6.20,20230302,9780,2.04,20230412,11400,-12.46,20221018,9780,2.04,20230412,0.99,N,122900,500,181 억,,2740599,N,N,0,N,00,N
|
|
20230628,130730,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9970,0,3,0.00,228019280,22867,49.34,10010,10010,9950,12960,6980,9970,9971.54,8.20,0,-2224,10043,10006,9953,9916,9863,10025,9935,182,2990,500,7570,10,1,33428840,3333,14.99,0.87,12,0.07,665.00,11428.00,11400,20221018,-12.54,9780,20230412,1.94,10640,-6.30,20230302,9780,1.94,20230412,11400,-12.54,20221018,9780,1.94,20230412,0.99,N,122900,500,181 억,,2740599,N,N,0,N,00,N
|
|
20230628,120733,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9990,20,2,0.20,215984870,21660,46.74,10010,10010,9950,12960,6980,9970,9971.60,8.20,0,-1988,10043,10006,9953,9916,9863,10025,9935,182,2990,500,7570,10,1,33428840,3340,15.02,0.87,12,0.06,665.00,11428.00,11400,20221018,-12.37,9780,20230412,2.15,10640,-6.11,20230302,9780,2.15,20230412,11400,-12.37,20221018,9780,2.15,20230412,0.99,N,122900,500,181 억,,2740599,N,N,0,N,00,N
|
|
20230628,110734,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9980,10,2,0.10,95956970,9622,20.76,10010,10010,9950,12960,6980,9970,9972.66,8.20,0,-1660,10043,10006,9953,9916,9863,10025,9935,182,2990,500,7570,10,1,33428840,3336,15.01,0.87,12,0.03,665.00,11428.00,11400,20221018,-12.46,9780,20230412,2.04,10640,-6.20,20230302,9780,2.04,20230412,11400,-12.46,20221018,9780,2.04,20230412,0.99,N,122900,500,181 억,,2740599,N,N,0,N,00,N
|
|
20230628,100734,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9980,10,2,0.10,76355510,7656,16.52,10010,10010,9950,12960,6980,9970,9973.29,8.20,0,-884,10043,10006,9953,9916,9863,10025,9935,182,2990,500,7570,10,1,33428840,3336,15.01,0.87,12,0.02,665.00,11428.00,11400,20221018,-12.46,9780,20230412,2.04,10640,-6.20,20230302,9780,2.04,20230412,11400,-12.46,20221018,9780,2.04,20230412,0.99,N,122900,500,181 억,,2740599,N,N,0,N,00,N
|
|
20230628,090732,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9970,0,3,0.00,11199880,1122,2.42,10010,10010,9970,12960,6980,9970,9982.07,8.20,0,-210,10043,10006,9953,9916,9863,10025,9935,182,2990,500,7570,10,1,33428840,3333,14.99,0.87,12,0.00,665.00,11428.00,11400,20221018,-12.54,9780,20230412,1.94,10640,-6.30,20230302,9780,1.94,20230412,11400,-12.54,20221018,9780,1.94,20230412,0.99,N,122900,500,181 억,,2740599,N,N,0,N,00,N
|
|
20230627,160729,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9970,70,2,0.71,461678840,46327,224.31,9910,9990,9900,12870,6930,9900,9965.65,8.17,0,3653,9973,9936,9893,9856,9813,9955,9875,182,2970,500,7520,10,1,33428840,3333,14.99,0.87,12,0.14,665.00,11428.00,11400,20221018,-12.54,9780,20230412,1.94,10640,-6.30,20230302,9780,1.94,20230412,11400,-12.54,20221018,9780,1.94,20230412,1.00,N,122900,500,181 억,,2730774,N,N,0,N,00,N
|
|
20230627,150735,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9970,70,2,0.71,398766660,40012,193.73,9910,9990,9900,12870,6930,9900,9966.18,8.17,0,796,9973,9936,9893,9856,9813,9955,9875,182,2970,500,7520,10,1,33428840,3333,14.99,0.87,12,0.12,665.00,11428.00,11400,20221018,-12.54,9780,20230412,1.94,10640,-6.30,20230302,9780,1.94,20230412,11400,-12.54,20221018,9780,1.94,20230412,1.00,N,122900,500,181 억,,2730774,N,N,0,N,00,N
|
|
20230627,140744,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9980,80,2,0.81,311396460,31258,151.35,9910,9990,9900,12870,6930,9900,9962.14,8.17,0,550,9973,9936,9893,9856,9813,9955,9875,182,2970,500,7520,10,1,33428840,3336,15.01,0.87,12,0.09,665.00,11428.00,11400,20221018,-12.46,9780,20230412,2.04,10640,-6.20,20230302,9780,2.04,20230412,11400,-12.46,20221018,9780,2.04,20230412,1.00,N,122900,500,181 억,,2730774,N,N,0,N,00,N
|
|
20230627,130741,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9990,90,2,0.91,271310560,27242,131.90,9910,9990,9900,12870,6930,9900,9959.27,8.17,0,830,9973,9936,9893,9856,9813,9955,9875,182,2970,500,7520,10,1,33428840,3340,15.02,0.87,12,0.08,665.00,11428.00,11400,20221018,-12.37,9780,20230412,2.15,10640,-6.11,20230302,9780,2.15,20230412,11400,-12.37,20221018,9780,2.15,20230412,1.00,N,122900,500,181 억,,2730774,N,N,0,N,00,N
|
|
20230627,120743,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9970,70,2,0.71,229337790,23036,111.54,9910,9990,9900,12870,6930,9900,9955.63,8.17,0,1005,9973,9936,9893,9856,9813,9955,9875,182,2970,500,7520,10,1,33428840,3333,14.99,0.87,12,0.07,665.00,11428.00,11400,20221018,-12.54,9780,20230412,1.94,10640,-6.30,20230302,9780,1.94,20230412,11400,-12.54,20221018,9780,1.94,20230412,1.00,N,122900,500,181 억,,2730774,N,N,0,N,00,N
|
|
20230627,110749,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9980,80,2,0.81,190756410,19170,92.82,9910,9980,9900,12870,6930,9900,9950.78,8.17,0,1308,9973,9936,9893,9856,9813,9955,9875,182,2970,500,7520,10,1,33428840,3336,15.01,0.87,12,0.06,665.00,11428.00,11400,20221018,-12.46,9780,20230412,2.04,10640,-6.20,20230302,9780,2.04,20230412,11400,-12.46,20221018,9780,2.04,20230412,1.00,N,122900,500,181 억,,2730774,N,N,0,N,00,N
|
|
20230627,100726,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9940,40,2,0.40,63676480,6418,31.08,9910,9940,9900,12870,6930,9900,9921.55,8.17,0,648,9973,9936,9893,9856,9813,9955,9875,182,2970,500,7520,10,1,33428840,3323,14.95,0.87,12,0.02,665.00,11428.00,11400,20221018,-12.81,9780,20230412,1.64,10640,-6.58,20230302,9780,1.64,20230412,11400,-12.81,20221018,9780,1.64,20230412,1.00,N,122900,500,181 억,,2730774,N,N,0,N,00,N
|
|
20230627,090731,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9920,20,2,0.20,505700,51,0.25,9910,9930,9910,12870,6930,9900,9915.69,8.17,0,-12,9973,9936,9893,9856,9813,9955,9875,182,2970,500,7520,10,1,33428840,3316,14.92,0.87,12,0.00,665.00,11428.00,11400,20221018,-12.98,9780,20230412,1.43,10640,-6.77,20230302,9780,1.43,20230412,11400,-12.98,20221018,9780,1.43,20230412,1.00,N,122900,500,181 억,,2730774,N,N,0,N,00,N
|
|
20230626,160729,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9900,-10,5,-0.10,204064080,20651,105.10,9860,9930,9850,12880,6940,9910,9881.56,8.18,0,-2687,9983,9946,9913,9876,9843,9930,9860,182,2970,500,7530,10,1,33428840,3309,14.89,0.87,12,0.06,665.00,11428.00,11400,20221018,-13.16,9780,20230412,1.23,10640,-6.95,20230302,9780,1.23,20230412,11400,-13.16,20221018,9780,1.23,20230412,0.98,N,122900,500,181 억,,2733187,N,N,5,N,00,N
|
|
20230626,150735,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9900,-10,5,-0.10,197301240,19968,101.63,9860,9930,9850,12880,6940,9910,9880.87,8.18,0,-2373,9983,9946,9913,9876,9843,9930,9860,182,2970,500,7530,10,1,33428840,3309,14.89,0.87,12,0.06,665.00,11428.00,11400,20221018,-13.16,9780,20230412,1.23,10640,-6.95,20230302,9780,1.23,20230412,11400,-13.16,20221018,9780,1.23,20230412,0.98,N,122900,500,181 억,,2733187,N,N,5,N,00,N
|
|
20230626,140733,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9900,-10,5,-0.10,177361170,17955,91.38,9860,9930,9850,12880,6940,9910,9878.09,8.18,0,-1890,9983,9946,9913,9876,9843,9930,9860,182,2970,500,7530,10,1,33428840,3309,14.89,0.87,12,0.05,665.00,11428.00,11400,20221018,-13.16,9780,20230412,1.23,10640,-6.95,20230302,9780,1.23,20230412,11400,-13.16,20221018,9780,1.23,20230412,0.98,N,122900,500,181 억,,2733187,N,N,5,N,00,N
|
|
20230626,130729,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9910,0,3,0.00,170648520,17277,87.93,9860,9930,9850,12880,6940,9910,9877.21,8.18,0,-1707,9983,9946,9913,9876,9843,9930,9860,182,2970,500,7530,10,1,33428840,3313,14.90,0.87,12,0.05,665.00,11428.00,11400,20221018,-13.07,9780,20230412,1.33,10640,-6.86,20230302,9780,1.33,20230412,11400,-13.07,20221018,9780,1.33,20230412,0.98,N,122900,500,181 억,,2733187,N,N,5,N,00,N
|
|
20230626,120729,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9910,0,3,0.00,156980100,15897,80.91,9860,9930,9850,12880,6940,9910,9874.83,8.18,0,-1339,9983,9946,9913,9876,9843,9930,9860,182,2970,500,7530,10,1,33428840,3313,14.90,0.87,12,0.05,665.00,11428.00,11400,20221018,-13.07,9780,20230412,1.33,10640,-6.86,20230302,9780,1.33,20230412,11400,-13.07,20221018,9780,1.33,20230412,0.98,N,122900,500,181 억,,2733187,N,N,5,N,00,N
|
|
20230626,110728,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9880,-30,5,-0.30,146249010,14812,75.39,9860,9930,9850,12880,6940,9910,9873.68,8.18,0,-1099,9983,9946,9913,9876,9843,9930,9860,182,2970,500,7530,10,1,33428840,3303,14.86,0.86,12,0.04,665.00,11428.00,11400,20221018,-13.33,9780,20230412,1.02,10640,-7.14,20230302,9780,1.02,20230412,11400,-13.33,20221018,9780,1.02,20230412,0.98,N,122900,500,181 억,,2733187,N,N,5,N,00,N
|
|
20230626,100729,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,-20,5,-0.20,120655140,12222,62.20,9860,9930,9850,12880,6940,9910,9871.96,8.18,0,-251,9983,9946,9913,9876,9843,9930,9860,182,2970,500,7530,10,1,33428840,3306,14.87,0.87,12,0.04,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,0.98,N,122900,500,181 억,,2733187,N,N,5,N,00,N
|
|
20230626,090731,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,-20,5,-0.20,43300680,4389,22.34,9860,9930,9850,12880,6940,9910,9865.73,8.18,0,501,9983,9946,9913,9876,9843,9930,9860,182,2970,500,7530,10,1,33428840,3306,14.87,0.87,12,0.01,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,0.98,N,122900,500,181 억,,2733187,N,N,5,N,00,N
|
|
20230623,174602,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9910,10,2,0.10,194658150,19648,78.91,9930,9950,9880,12870,6930,9900,9907.28,8.18,0,-1682,9960,9930,9900,9870,9840,9945,9885,182,2970,500,7520,10,1,33428840,3313,14.90,0.87,12,0.06,665.00,11428.00,11400,20221018,-13.07,9780,20230412,1.33,10640,-6.86,20230302,9780,1.33,20230412,11400,-13.07,20221018,9780,1.33,20230412,1.00,N,122900,500,181 억,,2734821,N,N,5,N,00,N
|
|
20230623,140610,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,-10,5,-0.10,158973380,16042,64.43,9930,9950,9880,12870,6930,9900,9909.82,8.18,0,-1613,9960,9930,9900,9870,9840,9945,9885,182,2970,500,7520,10,1,33428840,3306,14.87,0.87,12,0.05,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,1.00,N,122900,500,181 억,,2734821,N,N,2,N,00,N
|
|
20230622,160447,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9900,-10,5,-0.10,246329980,24898,68.23,9890,9930,9870,12880,6940,9910,9893.56,8.20,0,-6394,9996,9952,9916,9872,9836,9935,9855,182,2970,500,7530,10,1,33428840,3309,14.89,0.87,12,0.07,665.00,11428.00,11400,20221018,-13.16,9780,20230412,1.23,10640,-6.95,20230302,9780,1.23,20230412,11400,-13.16,20221018,9780,1.23,20230412,1.01,N,122900,500,181 억,,2740059,N,N,2,N,00,N
|
|
20230622,150257,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,-20,5,-0.20,232814860,23532,64.48,9890,9930,9870,12880,6940,9910,9893.54,8.20,0,-5690,9996,9952,9916,9872,9836,9935,9855,182,2970,500,7530,10,1,33428840,3306,14.87,0.87,12,0.07,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,1.01,N,122900,500,181 억,,2740059,N,N,390,N,00,N
|
|
20230622,140753,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,-20,5,-0.20,222534200,22493,61.64,9890,9930,9870,12880,6940,9910,9893.49,8.20,0,-5129,9996,9952,9916,9872,9836,9935,9855,182,2970,500,7530,10,1,33428840,3306,14.87,0.87,12,0.07,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,1.01,N,122900,500,181 억,,2740059,N,N,390,N,00,N
|
|
20230622,130129,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9900,-10,5,-0.10,182946700,18493,50.68,9890,9930,9870,12880,6940,9910,9892.75,8.20,0,-2228,9996,9952,9916,9872,9836,9935,9855,182,2970,500,7530,10,1,33428840,3309,14.89,0.87,12,0.06,665.00,11428.00,11400,20221018,-13.16,9780,20230412,1.23,10640,-6.95,20230302,9780,1.23,20230412,11400,-13.16,20221018,9780,1.23,20230412,1.01,N,122900,500,181 억,,2740059,N,N,390,N,00,N
|
|
20230622,120320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,-20,5,-0.20,161612430,16337,44.77,9890,9930,9870,12880,6940,9910,9892.42,8.20,0,-1916,9996,9952,9916,9872,9836,9935,9855,182,2970,500,7530,10,1,33428840,3306,14.87,0.87,12,0.05,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,1.01,N,122900,500,181 억,,2740059,N,N,390,N,00,N
|
|
20230622,110922,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9900,-10,5,-0.10,117296350,11855,32.49,9890,9920,9870,12880,6940,9910,9894.25,8.20,0,-813,9996,9952,9916,9872,9836,9935,9855,182,2970,500,7530,10,1,33428840,3309,14.89,0.87,12,0.04,665.00,11428.00,11400,20221018,-13.16,9780,20230412,1.23,10640,-6.95,20230302,9780,1.23,20230412,11400,-13.16,20221018,9780,1.23,20230412,1.01,N,122900,500,181 억,,2740059,N,N,390,N,00,N
|
|
20230622,100918,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,-20,5,-0.20,78880130,7975,21.85,9890,9910,9870,12880,6940,9910,9890.93,8.20,0,-195,9996,9952,9916,9872,9836,9935,9855,182,2970,500,7530,10,1,33428840,3306,14.87,0.87,12,0.02,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,1.01,N,122900,500,181 억,,2740059,N,N,390,N,00,N
|
|
20230622,090357,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9910,0,3,0.00,2305410,233,0.64,9890,9910,9890,12880,6940,9910,9894.46,8.20,0,-6,9996,9952,9916,9872,9836,9935,9855,182,2970,500,7530,10,1,33428840,3313,14.90,0.87,12,0.00,665.00,11428.00,11400,20221018,-13.07,9780,20230412,1.33,10640,-6.86,20230302,9780,1.33,20230412,11400,-13.07,20221018,9780,1.33,20230412,1.01,N,122900,500,181 억,,2740059,N,N,390,N,00,N
|
|
20230621,160409,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9910,-50,5,-0.50,361686320,36491,159.57,9960,9960,9880,12940,6980,9960,9911.66,8.21,0,-7082,10033,9996,9963,9926,9893,10015,9945,182,2980,500,7560,10,1,33428840,3313,14.90,0.87,12,0.11,665.00,11428.00,11400,20221018,-13.07,9780,20230412,1.33,10640,-6.86,20230302,9780,1.33,20230412,11400,-13.07,20221018,9780,1.33,20230412,1.02,N,122900,500,181 억,,2744873,N,N,390,N,00,N
|
|
20230621,150807,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9900,-60,5,-0.60,347427760,35052,153.28,9960,9960,9880,12940,6980,9960,9911.78,8.21,0,-6272,10033,9996,9963,9926,9893,10015,9945,182,2980,500,7560,10,1,33428840,3309,14.89,0.87,12,0.10,665.00,11428.00,11400,20221018,-13.16,9780,20230412,1.23,10640,-6.95,20230302,9780,1.23,20230412,11400,-13.16,20221018,9780,1.23,20230412,1.02,N,122900,500,181 억,,2744873,N,N,0,N,00,N
|
|
20230621,140751,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9920,-40,5,-0.40,245496700,24760,108.27,9960,9960,9880,12940,6980,9960,9915.05,8.21,0,-5885,10033,9996,9963,9926,9893,10015,9945,182,2980,500,7560,10,1,33428840,3316,14.92,0.87,12,0.07,665.00,11428.00,11400,20221018,-12.98,9780,20230412,1.43,10640,-6.77,20230302,9780,1.43,20230412,11400,-12.98,20221018,9780,1.43,20230412,1.02,N,122900,500,181 억,,2744873,N,N,0,N,00,N
|
|
20230621,130427,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9920,-40,5,-0.40,228381340,23035,100.73,9960,9960,9880,12940,6980,9960,9914.54,8.21,0,-5454,10033,9996,9963,9926,9893,10015,9945,182,2980,500,7560,10,1,33428840,3316,14.92,0.87,12,0.07,665.00,11428.00,11400,20221018,-12.98,9780,20230412,1.43,10640,-6.77,20230302,9780,1.43,20230412,11400,-12.98,20221018,9780,1.43,20230412,1.02,N,122900,500,181 억,,2744873,N,N,0,N,00,N
|
|
20230621,120129,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9920,-40,5,-0.40,202240830,20400,89.21,9960,9960,9880,12940,6980,9960,9913.77,8.21,0,-4896,10033,9996,9963,9926,9893,10015,9945,182,2980,500,7560,10,1,33428840,3316,14.92,0.87,12,0.06,665.00,11428.00,11400,20221018,-12.98,9780,20230412,1.43,10640,-6.77,20230302,9780,1.43,20230412,11400,-12.98,20221018,9780,1.43,20230412,1.02,N,122900,500,181 억,,2744873,N,N,0,N,00,N
|
|
20230621,110100,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,-70,5,-0.70,178376020,17990,78.67,9960,9960,9880,12940,6980,9960,9915.29,8.21,0,-4020,10033,9996,9963,9926,9893,10015,9945,182,2980,500,7560,10,1,33428840,3306,14.87,0.87,12,0.05,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,1.02,N,122900,500,181 억,,2744873,N,N,0,N,00,N
|
|
20230621,100702,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9930,-30,5,-0.30,43343750,4361,19.07,9960,9960,9920,12940,6980,9960,9938.95,8.21,0,-1250,10033,9996,9963,9926,9893,10015,9945,182,2980,500,7560,10,1,33428840,3319,14.93,0.87,12,0.01,665.00,11428.00,11400,20221018,-12.89,9780,20230412,1.53,10640,-6.67,20230302,9780,1.53,20230412,11400,-12.89,20221018,9780,1.53,20230412,1.02,N,122900,500,181 억,,2744873,N,N,0,N,00,N
|
|
20230621,090327,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9940,-20,5,-0.20,487470,49,0.21,9960,9960,9930,12940,6980,9960,9948.37,8.21,0,-47,10033,9996,9963,9926,9893,10015,9945,182,2980,500,7560,10,1,33428840,3323,14.95,0.87,12,0.00,665.00,11428.00,11400,20221018,-12.81,9780,20230412,1.64,10640,-6.58,20230302,9780,1.64,20230412,11400,-12.81,20221018,9780,1.64,20230412,1.02,N,122900,500,181 억,,2744873,N,N,0,N,00,N
|
|
20230620,160215,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9960,-30,5,-0.30,227548360,22854,77.04,9950,10000,9930,12980,7000,9990,9956.57,8.21,0,-2402,10070,10030,9970,9930,9870,10050,9950,182,2990,500,7590,10,1,33428840,3330,14.98,0.87,12,0.07,665.00,11428.00,11400,20221018,-12.63,9780,20230412,1.84,10640,-6.39,20230302,9780,1.84,20230412,11400,-12.63,20221018,9780,1.84,20230412,1.01,N,122900,500,181 억,,2744789,N,N,0,N,00,N
|
|
20230620,150211,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9950,-40,5,-0.40,194679280,19555,65.92,9950,10000,9930,12980,7000,9990,9955.47,8.21,0,-2354,10070,10030,9970,9930,9870,10050,9950,182,2990,500,7590,10,1,33428840,3326,14.96,0.87,12,0.06,665.00,11428.00,11400,20221018,-12.72,9780,20230412,1.74,10640,-6.48,20230302,9780,1.74,20230412,11400,-12.72,20221018,9780,1.74,20230412,1.01,N,122900,500,181 억,,2744789,N,N,0,N,00,N
|
|
20230620,140344,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9950,-40,5,-0.40,163134210,16384,55.23,9950,10000,9930,12980,7000,9990,9956.92,8.21,0,-1728,10070,10030,9970,9930,9870,10050,9950,182,2990,500,7590,10,1,33428840,3326,14.96,0.87,12,0.05,665.00,11428.00,11400,20221018,-12.72,9780,20230412,1.74,10640,-6.48,20230302,9780,1.74,20230412,11400,-12.72,20221018,9780,1.74,20230412,1.01,N,122900,500,181 억,,2744789,N,N,0,N,00,N
|
|
20230620,130710,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9950,-40,5,-0.40,139994860,14057,47.39,9950,10000,9930,12980,7000,9990,9959.09,8.21,0,-369,10070,10030,9970,9930,9870,10050,9950,182,2990,500,7590,10,1,33428840,3326,14.96,0.87,12,0.04,665.00,11428.00,11400,20221018,-12.72,9780,20230412,1.74,10640,-6.48,20230302,9780,1.74,20230412,11400,-12.72,20221018,9780,1.74,20230412,1.01,N,122900,500,181 억,,2744789,N,N,0,N,00,N
|
|
20230620,120839,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9940,-50,5,-0.50,117854900,11832,39.89,9950,10000,9930,12980,7000,9990,9960.69,8.21,0,952,10070,10030,9970,9930,9870,10050,9950,182,2990,500,7590,10,1,33428840,3323,14.95,0.87,12,0.04,665.00,11428.00,11400,20221018,-12.81,9780,20230412,1.64,10640,-6.58,20230302,9780,1.64,20230412,11400,-12.81,20221018,9780,1.64,20230412,1.01,N,122900,500,181 억,,2744789,N,N,0,N,00,N
|
|
20230620,110424,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9960,-30,5,-0.30,81484200,8173,27.55,9950,10000,9950,12980,7000,9990,9969.93,8.21,0,1561,10070,10030,9970,9930,9870,10050,9950,182,2990,500,7590,10,1,33428840,3330,14.98,0.87,12,0.02,665.00,11428.00,11400,20221018,-12.63,9780,20230412,1.84,10640,-6.39,20230302,9780,1.84,20230412,11400,-12.63,20221018,9780,1.84,20230412,1.01,N,122900,500,181 억,,2744789,N,N,0,N,00,N
|
|
20230620,100933,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9980,-10,5,-0.10,38229950,3832,12.92,9950,10000,9950,12980,7000,9990,9976.50,8.21,0,437,10070,10030,9970,9930,9870,10050,9950,182,2990,500,7590,10,1,33428840,3336,15.01,0.87,12,0.01,665.00,11428.00,11400,20221018,-12.46,9780,20230412,2.04,10640,-6.20,20230302,9780,2.04,20230412,11400,-12.46,20221018,9780,2.04,20230412,1.01,N,122900,500,181 억,,2744789,N,N,0,N,00,N
|
|
20230620,090114,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9960,-30,5,-0.30,637050,64,0.22,9950,9960,9950,12980,7000,9990,9953.91,8.21,0,-13,10070,10030,9970,9930,9870,10050,9950,182,2990,500,7590,10,1,33428840,3330,14.98,0.87,12,0.00,665.00,11428.00,11400,20221018,-12.63,9780,20230412,1.84,10640,-6.39,20230302,9780,1.84,20230412,11400,-12.63,20221018,9780,1.84,20230412,1.01,N,122900,500,181 억,,2744789,N,N,0,N,00,N
|
|
20230619,160535,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9990,30,2,0.30,294014520,29535,59.17,9970,10010,9910,12940,6980,9960,9954.70,8.21,0,349,10053,10006,9953,9906,9853,10030,9930,182,2980,500,7560,10,1,33428840,3340,15.02,0.87,12,0.09,665.00,11428.00,11400,20221018,-12.37,9780,20230412,2.15,10640,-6.11,20230302,9780,2.15,20230412,11400,-12.37,20221018,9780,2.15,20230412,1.00,N,122900,500,181 억,,2743671,N,N,1,N,00,N
|
|
20230619,150114,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9990,30,2,0.30,268777860,27009,54.11,9970,10010,9910,12940,6980,9960,9951.38,8.21,0,275,10053,10006,9953,9906,9853,10030,9930,182,2980,500,7560,10,1,33428840,3340,15.02,0.87,12,0.08,665.00,11428.00,11400,20221018,-12.37,9780,20230412,2.15,10640,-6.11,20230302,9780,2.15,20230412,11400,-12.37,20221018,9780,2.15,20230412,1.00,N,122900,500,181 억,,2743671,N,N,1,N,00,N
|
|
20230619,141033,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,10000,40,2,0.40,240039820,24133,48.35,9970,10010,9910,12940,6980,9960,9946.47,8.21,0,750,10053,10006,9953,9906,9853,10030,9930,182,2980,500,7560,10,1,33428840,3343,15.04,0.88,12,0.07,665.00,11428.00,11400,20221018,-12.28,9780,20230412,2.25,10640,-6.02,20230302,9780,2.25,20230412,11400,-12.28,20221018,9780,2.25,20230412,1.00,N,122900,500,181 억,,2743671,N,N,1,N,00,N
|
|
20230619,130656,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9960,0,3,0.00,196344630,19758,39.58,9970,9970,9910,12940,6980,9960,9937.34,8.21,0,458,10053,10006,9953,9906,9853,10030,9930,182,2980,500,7560,10,1,33428840,3330,14.98,0.87,12,0.06,665.00,11428.00,11400,20221018,-12.63,9780,20230412,1.84,10640,-6.39,20230302,9780,1.84,20230412,11400,-12.63,20221018,9780,1.84,20230412,1.00,N,122900,500,181 억,,2743671,N,N,1,N,00,N
|
|
20230619,120841,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9950,-10,5,-0.10,180500780,18167,36.40,9970,9970,9910,12940,6980,9960,9935.48,8.21,0,45,10053,10006,9953,9906,9853,10030,9930,182,2980,500,7560,10,1,33428840,3326,14.96,0.87,12,0.05,665.00,11428.00,11400,20221018,-12.72,9780,20230412,1.74,10640,-6.48,20230302,9780,1.74,20230412,11400,-12.72,20221018,9780,1.74,20230412,1.00,N,122900,500,181 억,,2743671,N,N,1,N,00,N
|
|
20230619,110350,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9940,-20,5,-0.20,173887110,17502,35.06,9970,9970,9910,12940,6980,9960,9935.10,8.21,0,186,10053,10006,9953,9906,9853,10030,9930,182,2980,500,7560,10,1,33428840,3323,14.95,0.87,12,0.05,665.00,11428.00,11400,20221018,-12.81,9780,20230412,1.64,10640,-6.58,20230302,9780,1.64,20230412,11400,-12.81,20221018,9780,1.64,20230412,1.00,N,122900,500,181 억,,2743671,N,N,1,N,00,N
|
|
20230619,100840,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9940,-20,5,-0.20,65749770,6608,13.24,9970,9970,9930,12940,6980,9960,9949.84,8.21,0,-573,10053,10006,9953,9906,9853,10030,9930,182,2980,500,7560,10,1,33428840,3323,14.95,0.87,12,0.02,665.00,11428.00,11400,20221018,-12.81,9780,20230412,1.64,10640,-6.58,20230302,9780,1.64,20230412,11400,-12.81,20221018,9780,1.64,20230412,1.00,N,122900,500,181 억,,2743671,N,N,1,N,00,N
|
|
20230619,090907,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9970,10,2,0.10,27485480,2759,5.53,9970,9970,9950,12940,6980,9960,9962.21,8.21,0,-197,10053,10006,9953,9906,9853,10030,9930,182,2980,500,7560,10,1,33428840,3333,14.99,0.87,12,0.01,665.00,11428.00,11400,20221018,-12.54,9780,20230412,1.94,10640,-6.30,20230302,9780,1.94,20230412,11400,-12.54,20221018,9780,1.94,20230412,1.00,N,122900,500,181 억,,2743671,N,N,1,N,00,N
|
|
20230616,160531,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9960,10,2,0.10,495412180,49833,125.75,9950,10000,9900,12930,6970,9950,9941.42,8.20,0,-3695,10010,9980,9950,9920,9890,9965,9905,182,2980,500,7560,10,1,33428840,3330,14.98,0.87,12,0.15,665.00,11428.00,11400,20221018,-12.63,9780,20230412,1.84,10640,-6.39,20230302,9780,1.84,20230412,11400,-12.63,20221018,9780,1.84,20230412,1.05,N,122900,500,181 억,,2739830,N,N,1,N,00,N
|
|
20230616,150559,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9930,-20,5,-0.20,406637800,40876,103.14,9950,10000,9910,12930,6970,9950,9948.08,8.20,0,-4089,10010,9980,9950,9920,9890,9965,9905,182,2980,500,7560,10,1,33428840,3319,14.93,0.87,12,0.12,665.00,11428.00,11400,20221018,-12.89,9780,20230412,1.53,10640,-6.67,20230302,9780,1.53,20230412,11400,-12.89,20221018,9780,1.53,20230412,1.05,N,122900,500,181 억,,2739830,N,N,1,N,00,N
|
|
20230616,141031,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9960,10,2,0.10,198345110,19911,50.24,9950,10000,9940,12930,6970,9950,9961.58,8.20,0,-5014,10010,9980,9950,9920,9890,9965,9905,182,2980,500,7560,10,1,33428840,3330,14.98,0.87,12,0.06,665.00,11428.00,11400,20221018,-12.63,9780,20230412,1.84,10640,-6.39,20230302,9780,1.84,20230412,11400,-12.63,20221018,9780,1.84,20230412,1.05,N,122900,500,181 억,,2739830,N,N,1,N,00,N
|
|
20230616,130821,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9960,10,2,0.10,167531470,16818,42.44,9950,10000,9940,12930,6970,9950,9961.44,8.20,0,-4018,10010,9980,9950,9920,9890,9965,9905,182,2980,500,7560,10,1,33428840,3330,14.98,0.87,12,0.05,665.00,11428.00,11400,20221018,-12.63,9780,20230412,1.84,10640,-6.39,20230302,9780,1.84,20230412,11400,-12.63,20221018,9780,1.84,20230412,1.05,N,122900,500,181 억,,2739830,N,N,1,N,00,N
|
|
20230616,120746,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9960,10,2,0.10,133407080,13393,33.80,9950,10000,9940,12930,6970,9950,9960.96,8.20,0,-3169,10010,9980,9950,9920,9890,9965,9905,182,2980,500,7560,10,1,33428840,3330,14.98,0.87,12,0.04,665.00,11428.00,11400,20221018,-12.63,9780,20230412,1.84,10640,-6.39,20230302,9780,1.84,20230412,11400,-12.63,20221018,9780,1.84,20230412,1.05,N,122900,500,181 억,,2739830,N,N,1,N,00,N
|
|
20230616,110251,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9970,20,2,0.20,106349530,10677,26.94,9950,10000,9940,12930,6970,9950,9960.62,8.20,0,-2063,10010,9980,9950,9920,9890,9965,9905,182,2980,500,7560,10,1,33428840,3333,14.99,0.87,12,0.03,665.00,11428.00,11400,20221018,-12.54,9780,20230412,1.94,10640,-6.30,20230302,9780,1.94,20230412,11400,-12.54,20221018,9780,1.94,20230412,1.05,N,122900,500,181 억,,2739830,N,N,1,N,00,N
|
|
20230616,100105,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9990,40,2,0.40,74005500,7432,18.75,9950,10000,9940,12930,6970,9950,9957.68,8.20,0,199,10010,9980,9950,9920,9890,9965,9905,182,2980,500,7560,10,1,33428840,3340,15.02,0.87,12,0.02,665.00,11428.00,11400,20221018,-12.37,9780,20230412,2.15,10640,-6.11,20230302,9780,2.15,20230412,11400,-12.37,20221018,9780,2.15,20230412,1.05,N,122900,500,181 억,,2739830,N,N,1,N,00,N
|
|
20230616,090931,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9950,0,3,0.00,6999800,702,1.77,9950,9990,9950,12930,6970,9950,9971.23,8.20,0,-295,10010,9980,9950,9920,9890,9965,9905,182,2980,500,7560,10,1,33428840,3326,14.96,0.87,12,0.00,665.00,11428.00,11400,20221018,-12.72,9780,20230412,1.74,10640,-6.48,20230302,9780,1.74,20230412,11400,-12.72,20221018,9780,1.74,20230412,1.05,N,122900,500,181 억,,2739830,N,N,1,N,00,N
|
|
20230615,151053,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9950,0,3,0.00,369639320,37170,23.39,9960,9980,9920,12930,6970,9950,9944.56,8.23,0,-5293,10103,10026,9983,9906,9863,10005,9885,182,2980,500,7560,10,1,33428840,3326,14.96,0.87,12,0.11,665.00,11428.00,11400,20221018,-12.72,9780,20230412,1.74,10640,-6.48,20230302,9780,1.74,20230412,11400,-12.72,20221018,9780,1.74,20230412,1.02,N,122900,500,181 억,,2750599,N,N,0,N,00,N
|
|
20230615,140858,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9950,0,3,0.00,315954830,31768,19.99,9960,9980,9920,12930,6970,9950,9945.69,8.23,0,-4802,10103,10026,9983,9906,9863,10005,9885,182,2980,500,7560,10,1,33428840,3326,14.96,0.87,12,0.10,665.00,11428.00,11400,20221018,-12.72,9780,20230412,1.74,10640,-6.48,20230302,9780,1.74,20230412,11400,-12.72,20221018,9780,1.74,20230412,1.02,N,122900,500,181 억,,2750599,N,N,0,N,00,N
|
|
20230615,130837,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9950,0,3,0.00,274466880,27592,17.36,9960,9980,9920,12930,6970,9950,9947.34,8.23,0,-4799,10103,10026,9983,9906,9863,10005,9885,182,2980,500,7560,10,1,33428840,3326,14.96,0.87,12,0.08,665.00,11428.00,11400,20221018,-12.72,9780,20230412,1.74,10640,-6.48,20230302,9780,1.74,20230412,11400,-12.72,20221018,9780,1.74,20230412,1.02,N,122900,500,181 억,,2750599,N,N,0,N,00,N
|
|
20230615,120546,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9940,-10,5,-0.10,260665230,26204,16.49,9960,9980,9920,12930,6970,9950,9947.54,8.23,0,-4285,10103,10026,9983,9906,9863,10005,9885,182,2980,500,7560,10,1,33428840,3323,14.95,0.87,12,0.08,665.00,11428.00,11400,20221018,-12.81,9780,20230412,1.64,10640,-6.58,20230302,9780,1.64,20230412,11400,-12.81,20221018,9780,1.64,20230412,1.02,N,122900,500,181 억,,2750599,N,N,0,N,00,N
|
|
20230615,110410,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9940,-10,5,-0.10,150769950,15147,9.53,9960,9980,9920,12930,6970,9950,9953.78,8.23,0,-2909,10103,10026,9983,9906,9863,10005,9885,182,2980,500,7560,10,1,33428840,3323,14.95,0.87,12,0.05,665.00,11428.00,11400,20221018,-12.81,9780,20230412,1.64,10640,-6.58,20230302,9780,1.64,20230412,11400,-12.81,20221018,9780,1.64,20230412,1.02,N,122900,500,181 억,,2750599,N,N,0,N,00,N
|
|
20230611,184845,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,9970,50,2,0.50,174731140,17554,75.21,9920,9970,9910,12890,6950,9920,9953.22,8.23,17,-413,10000,9960,9940,9900,9880,9950,9890,182,2970,500,7530,10,1,33428840,3333,14.99,0.87,12,0.05,665.00,11428.00,11400,20220608,-12.54,9780,20230412,1.94,10640,-6.30,20230302,9780,1.94,20230412,11400,-12.54,20221018,9780,1.94,20230412,1.04,N,122900,500,181 억,,2750232,N,N,19,N,00,N
|