170 lines
71 KiB
CSV
170 lines
71 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160814,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9000,-150,5,-1.64,694648700,77124,144.36,9090,9200,8950,11890,6410,9150,9006.94,7.95,0,-5297,9296,9222,9156,9082,9016,9260,9120,182,2740,500,6950,10,1,33428840,3009,13.53,0.79,12,0.23,665.00,11428.00,11400,20221018,-21.05,8800,20230726,2.27,10640,-15.41,20230302,8800,2.27,20230726,11400,-21.05,20221018,8800,2.27,20230726,0.70,N,122900,500,181 억,,2658177,N,N,2612,N,00,N
|
|
20230731,150814,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,8970,-180,5,-1.97,666640600,74007,138.53,9090,9200,8950,11890,6410,9150,9007.80,7.95,0,-6201,9296,9222,9156,9082,9016,9260,9120,182,2740,500,6950,10,1,33428840,2999,13.49,0.78,12,0.22,665.00,11428.00,11400,20221018,-21.32,8800,20230726,1.93,10640,-15.70,20230302,8800,1.93,20230726,11400,-21.32,20221018,8800,1.93,20230726,0.70,N,122900,500,181 억,,2658177,N,N,27,N,00,N
|
|
20230731,140817,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,8980,-170,5,-1.86,583205690,64708,121.12,9090,9200,8950,11890,6410,9150,9012.88,7.95,0,-8208,9296,9222,9156,9082,9016,9260,9120,182,2740,500,6950,10,1,33428840,3002,13.50,0.79,12,0.19,665.00,11428.00,11400,20221018,-21.23,8800,20230726,2.05,10640,-15.60,20230302,8800,2.05,20230726,11400,-21.23,20221018,8800,2.05,20230726,0.70,N,122900,500,181 억,,2658177,N,N,27,N,00,N
|
|
20230731,130818,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,8960,-190,5,-2.08,497306640,55134,103.20,9090,9200,8950,11890,6410,9150,9019.96,7.95,0,-6103,9296,9222,9156,9082,9016,9260,9120,182,2740,500,6950,10,1,33428840,2995,13.47,0.78,12,0.16,665.00,11428.00,11400,20221018,-21.40,8800,20230726,1.82,10640,-15.79,20230302,8800,1.82,20230726,11400,-21.40,20221018,8800,1.82,20230726,0.70,N,122900,500,181 억,,2658177,N,N,27,N,00,N
|
|
20230731,120825,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,8980,-170,5,-1.86,438662210,48594,90.96,9090,9200,8950,11890,6410,9150,9027.09,7.95,0,-5909,9296,9222,9156,9082,9016,9260,9120,182,2740,500,6950,10,1,33428840,3002,13.50,0.79,12,0.15,665.00,11428.00,11400,20221018,-21.23,8800,20230726,2.05,10640,-15.60,20230302,8800,2.05,20230726,11400,-21.23,20221018,8800,2.05,20230726,0.70,N,122900,500,181 억,,2658177,N,N,27,N,00,N
|
|
20230731,110827,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,8970,-180,5,-1.97,375814240,41593,77.85,9090,9200,8950,11890,6410,9150,9035.52,7.95,0,-6335,9296,9222,9156,9082,9016,9260,9120,182,2740,500,6950,10,1,33428840,2999,13.49,0.78,12,0.12,665.00,11428.00,11400,20221018,-21.32,8800,20230726,1.93,10640,-15.70,20230302,8800,1.93,20230726,11400,-21.32,20221018,8800,1.93,20230726,0.70,N,122900,500,181 억,,2658177,N,N,27,N,00,N
|
|
20230731,100824,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9090,-60,5,-0.66,80719300,8863,16.59,9090,9200,9080,11890,6410,9150,9107.45,7.95,0,55,9296,9222,9156,9082,9016,9260,9120,182,2740,500,6950,10,1,33428840,3039,13.67,0.80,12,0.03,665.00,11428.00,11400,20221018,-20.26,8800,20230726,3.30,10640,-14.57,20230302,8800,3.30,20230726,11400,-20.26,20221018,8800,3.30,20230726,0.70,N,122900,500,181 억,,2658177,N,N,27,N,00,N
|
|
20230731,090815,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9090,-60,5,-0.66,7199280,792,1.48,9090,9090,9090,11890,6410,9150,9090.00,7.95,0,32,9296,9222,9156,9082,9016,9260,9120,182,2740,500,6950,10,1,33428840,3039,13.67,0.80,12,0.00,665.00,11428.00,11400,20221018,-20.26,8800,20230726,3.30,10640,-14.57,20230302,8800,3.30,20230726,11400,-20.26,20221018,8800,3.30,20230726,0.70,N,122900,500,181 억,,2658177,N,N,27,N,00,N
|
|
20230728,160816,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9150,-130,5,-1.40,488045530,53423,100.04,9140,9230,9090,12060,6500,9280,9135.47,7.92,0,856,9506,9392,9166,9052,8826,9450,9110,182,2780,500,7050,10,1,33428840,3059,13.76,0.80,12,0.16,665.00,11428.00,11400,20221018,-19.74,8800,20230726,3.98,10640,-14.00,20230302,8800,3.98,20230726,11400,-19.74,20221018,8800,3.98,20230726,0.77,N,122900,500,181 억,,2648676,N,N,27,N,00,N
|
|
20230728,150816,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9140,-140,5,-1.51,481566930,52714,98.71,9140,9230,9090,12060,6500,9280,9135.47,7.92,0,1193,9506,9392,9166,9052,8826,9450,9110,182,2780,500,7050,10,1,33428840,3055,13.74,0.80,12,0.16,665.00,11428.00,11400,20221018,-19.82,8800,20230726,3.86,10640,-14.10,20230302,8800,3.86,20230726,11400,-19.82,20221018,8800,3.86,20230726,0.77,N,122900,500,181 억,,2648676,N,N,22,N,00,N
|
|
20230728,140814,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9110,-170,5,-1.83,433871600,47481,88.91,9140,9230,9100,12060,6500,9280,9137.79,7.92,0,2388,9506,9392,9166,9052,8826,9450,9110,182,2780,500,7050,10,1,33428840,3045,13.70,0.80,12,0.14,665.00,11428.00,11400,20221018,-20.09,8800,20230726,3.52,10640,-14.38,20230302,8800,3.52,20230726,11400,-20.09,20221018,8800,3.52,20230726,0.77,N,122900,500,181 억,,2648676,N,N,22,N,00,N
|
|
20230728,130817,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9140,-140,5,-1.51,389157380,42577,79.73,9140,9230,9100,12060,6500,9280,9140.08,7.92,0,2217,9506,9392,9166,9052,8826,9450,9110,182,2780,500,7050,10,1,33428840,3055,13.74,0.80,12,0.13,665.00,11428.00,11400,20221018,-19.82,8800,20230726,3.86,10640,-14.10,20230302,8800,3.86,20230726,11400,-19.82,20221018,8800,3.86,20230726,0.77,N,122900,500,181 억,,2648676,N,N,22,N,00,N
|
|
20230728,120814,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9110,-170,5,-1.83,355772190,38918,72.87,9140,9230,9100,12060,6500,9280,9141.58,7.92,0,2907,9506,9392,9166,9052,8826,9450,9110,182,2780,500,7050,10,1,33428840,3045,13.70,0.80,12,0.12,665.00,11428.00,11400,20221018,-20.09,8800,20230726,3.52,10640,-14.38,20230302,8800,3.52,20230726,11400,-20.09,20221018,8800,3.52,20230726,0.77,N,122900,500,181 억,,2648676,N,N,22,N,00,N
|
|
20230728,110821,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9150,-130,5,-1.40,226350810,24727,46.30,9140,9230,9110,12060,6500,9280,9153.99,7.92,0,-370,9506,9392,9166,9052,8826,9450,9110,182,2780,500,7050,10,1,33428840,3059,13.76,0.80,12,0.07,665.00,11428.00,11400,20221018,-19.74,8800,20230726,3.98,10640,-14.00,20230302,8800,3.98,20230726,11400,-19.74,20221018,8800,3.98,20230726,0.77,N,122900,500,181 억,,2648676,N,N,22,N,00,N
|
|
20230728,100811,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9140,-140,5,-1.51,82586660,9015,16.88,9140,9230,9120,12060,6500,9280,9161.03,7.92,0,599,9506,9392,9166,9052,8826,9450,9110,182,2780,500,7050,10,1,33428840,3055,13.74,0.80,12,0.03,665.00,11428.00,11400,20221018,-19.82,8800,20230726,3.86,10640,-14.10,20230302,8800,3.86,20230726,11400,-19.82,20221018,8800,3.86,20230726,0.77,N,122900,500,181 억,,2648676,N,N,22,N,00,N
|
|
20230728,090819,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9210,-70,5,-0.75,10872620,1184,2.22,9140,9230,9140,12060,6500,9280,9182.96,7.92,0,-386,9506,9392,9166,9052,8826,9450,9110,182,2780,500,7050,10,1,33428840,3079,13.85,0.81,12,0.00,665.00,11428.00,11400,20221018,-19.21,8800,20230726,4.66,10640,-13.44,20230302,8800,4.66,20230726,11400,-19.21,20221018,8800,4.66,20230726,0.77,N,122900,500,181 억,,2648676,N,N,22,N,00,N
|
|
20230727,160812,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9280,330,2,3.69,490587430,53377,42.78,8940,9280,8940,11630,6270,8950,9190.98,7.87,6246,10578,9316,9132,8966,8782,8616,9050,8700,182,2680,500,6800,10,1,33428840,3102,13.95,0.81,12,0.16,665.00,11428.00,11400,20221018,-18.60,8800,20230726,5.45,10640,-12.78,20230302,8800,5.45,20230726,11400,-18.60,20221018,8800,5.45,20230726,0.77,N,122900,500,181 억,,2630501,N,N,22,N,00,N
|
|
20230727,150814,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9240,290,2,3.24,474044500,51591,41.35,8940,9270,8940,11630,6270,8950,9188.51,7.87,6246,10038,9316,9132,8966,8782,8616,9050,8700,182,2680,500,6800,10,1,33428840,3089,13.89,0.81,12,0.15,665.00,11428.00,11400,20221018,-18.95,8800,20230726,5.00,10640,-13.16,20230302,8800,5.00,20230726,11400,-18.95,20221018,8800,5.00,20230726,0.77,N,122900,500,181 억,,2630501,N,N,21,N,00,N
|
|
20230727,140808,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9250,300,2,3.35,410729670,44734,35.85,8940,9270,8940,11630,6270,8950,9181.60,7.87,6246,9113,9316,9132,8966,8782,8616,9050,8700,182,2680,500,6800,10,1,33428840,3092,13.91,0.81,12,0.13,665.00,11428.00,11400,20221018,-18.86,8800,20230726,5.11,10640,-13.06,20230302,8800,5.11,20230726,11400,-18.86,20221018,8800,5.11,20230726,0.77,N,122900,500,181 억,,2630501,N,N,21,N,00,N
|
|
20230727,130810,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9250,300,2,3.35,323270740,35274,28.27,8940,9260,8940,11630,6270,8950,9164.56,7.87,6246,8099,9316,9132,8966,8782,8616,9050,8700,182,2680,500,6800,10,1,33428840,3092,13.91,0.81,12,0.11,665.00,11428.00,11400,20221018,-18.86,8800,20230726,5.11,10640,-13.06,20230302,8800,5.11,20230726,11400,-18.86,20221018,8800,5.11,20230726,0.77,N,122900,500,181 억,,2630501,N,N,21,N,00,N
|
|
20230727,120810,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9220,270,2,3.02,252767850,27629,22.14,8940,9250,8940,11630,6270,8950,9148.64,7.87,6246,7273,9316,9132,8966,8782,8616,9050,8700,182,2680,500,6800,10,1,33428840,3082,13.86,0.81,12,0.08,665.00,11428.00,11400,20221018,-19.12,8800,20230726,4.77,10640,-13.35,20230302,8800,4.77,20230726,11400,-19.12,20221018,8800,4.77,20230726,0.77,N,122900,500,181 억,,2630501,N,N,21,N,00,N
|
|
20230727,110813,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9230,280,2,3.13,185893000,20384,16.34,8940,9230,8940,11630,6270,8950,9119.55,7.87,6246,6765,9316,9132,8966,8782,8616,9050,8700,182,2680,500,6800,10,1,33428840,3085,13.88,0.81,12,0.06,665.00,11428.00,11400,20221018,-19.04,8800,20230726,4.89,10640,-13.25,20230302,8800,4.89,20230726,11400,-19.04,20221018,8800,4.89,20230726,0.77,N,122900,500,181 억,,2630501,N,N,21,N,00,N
|
|
20230727,100810,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9140,190,2,2.12,117947710,12993,10.41,8940,9150,8940,11630,6270,8950,9077.79,7.87,6246,6540,9316,9132,8966,8782,8616,9050,8700,182,2680,500,6800,10,1,33428840,3055,13.74,0.80,12,0.04,665.00,11428.00,11400,20221018,-19.82,8800,20230726,3.86,10640,-14.10,20230302,8800,3.86,20230726,11400,-19.82,20221018,8800,3.86,20230726,0.77,N,122900,500,181 억,,2630501,N,N,21,N,00,N
|
|
20230727,090808,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9010,60,2,0.67,24643380,2738,2.19,8940,9060,8940,11630,6270,8950,9000.50,7.87,6246,1081,9316,9132,8966,8782,8616,9050,8700,182,2680,500,6800,10,1,33428840,3012,13.55,0.79,12,0.01,665.00,11428.00,11400,20221018,-20.96,8800,20230726,2.39,10640,-15.32,20230302,8800,2.39,20230726,11400,-20.96,20221018,8800,2.39,20230726,0.77,N,122900,500,181 억,,2630501,N,N,21,N,00,N
|
|
20230726,160807,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,8950,-170,5,-1.86,1113902050,124768,157.12,9070,9150,8800,11850,6390,9120,8927.79,7.85,0,7621,9393,9256,9183,9046,8973,9220,9010,182,2730,500,6930,10,1,33428840,2992,13.46,0.78,12,0.37,665.00,11428.00,11400,20221018,-21.49,8800,20230726,1.70,10640,-15.88,20230302,8800,1.70,20230726,11400,-21.49,20221018,8800,1.70,20230726,0.84,N,122900,500,181 억,,2624255,N,N,21,N,00,N
|
|
20230726,150812,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,8930,-190,5,-2.08,1094412510,122588,154.37,9070,9150,8800,11850,6390,9120,8927.57,7.85,0,7624,9393,9256,9183,9046,8973,9220,9010,182,2730,500,6930,10,1,33428840,2985,13.43,0.78,12,0.37,665.00,11428.00,11400,20221018,-21.67,8800,20230726,1.48,10640,-16.07,20230302,8800,1.48,20230726,11400,-21.67,20221018,8800,1.48,20230726,0.84,N,122900,500,181 억,,2624255,N,N,2624,N,00,N
|
|
20230726,140806,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,8900,-220,5,-2.41,957529610,107293,135.11,9070,9150,8800,11850,6390,9120,8924.44,7.85,0,5950,9393,9256,9183,9046,8973,9220,9010,182,2730,500,6930,10,1,33428840,2975,13.38,0.78,12,0.32,665.00,11428.00,11400,20221018,-21.93,8800,20230726,1.14,10640,-16.35,20230302,8800,1.14,20230726,11400,-21.93,20221018,8800,1.14,20230726,0.84,N,122900,500,181 억,,2624255,N,N,2624,N,00,N
|
|
20230726,130804,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,8880,-240,5,-2.63,886738000,99341,125.10,9070,9150,8800,11850,6390,9120,8926.20,7.85,0,8550,9393,9256,9183,9046,8973,9220,9010,182,2730,500,6930,10,1,33428840,2968,13.35,0.78,12,0.30,665.00,11428.00,11400,20221018,-22.11,8800,20230726,0.91,10640,-16.54,20230302,8800,0.91,20230726,11400,-22.11,20221018,8800,0.91,20230726,0.84,N,122900,500,181 억,,2624255,N,N,2624,N,00,N
|
|
20230726,120806,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,8910,-210,5,-2.30,807151880,90400,113.84,9070,9150,8800,11850,6390,9120,8928.67,7.85,0,12593,9393,9256,9183,9046,8973,9220,9010,182,2730,500,6930,10,1,33428840,2979,13.40,0.78,12,0.27,665.00,11428.00,11400,20221018,-21.84,8800,20230726,1.25,10640,-16.26,20230302,8800,1.25,20230726,11400,-21.84,20221018,8800,1.25,20230726,0.84,N,122900,500,181 억,,2624255,N,N,2624,N,00,N
|
|
20230726,110802,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,8870,-250,5,-2.74,687540100,76927,96.87,9070,9150,8800,11850,6390,9120,8937.57,7.85,0,10238,9393,9256,9183,9046,8973,9220,9010,182,2730,500,6930,10,1,33428840,2965,13.34,0.78,12,0.23,665.00,11428.00,11400,20221018,-22.19,8800,20230726,0.80,10640,-16.64,20230302,8800,0.80,20230726,11400,-22.19,20221018,8800,0.80,20230726,0.84,N,122900,500,181 억,,2624255,N,N,2624,N,00,N
|
|
20230726,100809,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,8940,-180,5,-1.97,308971880,34285,43.17,9070,9150,8920,11850,6390,9120,9011.87,7.85,0,3381,9393,9256,9183,9046,8973,9220,9010,182,2730,500,6930,10,1,33428840,2989,13.44,0.78,12,0.10,665.00,11428.00,11400,20221018,-21.58,8920,20230726,0.22,10640,-15.98,20230302,8920,0.22,20230726,11400,-21.58,20221018,8920,0.22,20230726,0.84,N,122900,500,181 억,,2624255,N,N,2624,N,00,N
|
|
20230726,090802,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9140,20,2,0.22,38917470,4276,5.38,9070,9150,9070,11850,6390,9120,9101.37,7.85,0,2015,9393,9256,9183,9046,8973,9220,9010,182,2730,500,6930,10,1,33428840,3055,13.74,0.80,12,0.01,665.00,11428.00,11400,20221018,-19.82,9070,20230726,0.77,10640,-14.10,20230302,9070,0.77,20230726,11400,-19.82,20221018,9070,0.77,20230726,0.84,N,122900,500,181 억,,2624255,N,N,2624,N,00,N
|
|
20230725,160801,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9120,-210,5,-2.25,729603390,79369,89.94,9290,9320,9110,12120,6540,9330,9192.81,7.86,0,-9401,9543,9436,9343,9236,9143,9390,9190,182,2790,500,7090,10,1,33428840,3049,13.71,0.80,12,0.24,665.00,11428.00,11400,20221018,-20.00,9110,20230725,0.11,10640,-14.29,20230302,9110,0.11,20230725,11400,-20.00,20221018,9110,0.11,20230725,0.84,N,122900,500,181 억,,2625949,N,N,2624,N,00,N
|
|
20230725,150752,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9130,-200,5,-2.14,689695400,74996,84.98,9290,9320,9120,12120,6540,9330,9196.43,7.86,0,-9966,9543,9436,9343,9236,9143,9390,9190,182,2790,500,7090,10,1,33428840,3052,13.73,0.80,12,0.22,665.00,11428.00,11400,20221018,-19.91,9120,20230725,0.11,10640,-14.19,20230302,9120,0.11,20230725,11400,-19.91,20221018,9120,0.11,20230725,0.84,N,122900,500,181 억,,2625949,N,N,425,N,00,N
|
|
20230725,140752,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9190,-140,5,-1.50,519121580,56354,63.86,9290,9320,9160,12120,6540,9330,9211.80,7.86,0,-11367,9543,9436,9343,9236,9143,9390,9190,182,2790,500,7090,10,1,33428840,3072,13.82,0.80,12,0.17,665.00,11428.00,11400,20221018,-19.39,9160,20230725,0.33,10640,-13.63,20230302,9160,0.33,20230725,11400,-19.39,20221018,9160,0.33,20230725,0.84,N,122900,500,181 억,,2625949,N,N,425,N,00,N
|
|
20230725,130800,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9200,-130,5,-1.39,404068370,43856,49.70,9290,9320,9160,12120,6540,9330,9213.53,7.86,0,-8719,9543,9436,9343,9236,9143,9390,9190,182,2790,500,7090,10,1,33428840,3075,13.83,0.81,12,0.13,665.00,11428.00,11400,20221018,-19.30,9160,20230725,0.44,10640,-13.53,20230302,9160,0.44,20230725,11400,-19.30,20221018,9160,0.44,20230725,0.84,N,122900,500,181 억,,2625949,N,N,425,N,00,N
|
|
20230725,120759,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9200,-130,5,-1.39,372479040,40423,45.81,9290,9320,9160,12120,6540,9330,9214.53,7.86,0,-6386,9543,9436,9343,9236,9143,9390,9190,182,2790,500,7090,10,1,33428840,3075,13.83,0.81,12,0.12,665.00,11428.00,11400,20221018,-19.30,9160,20230725,0.44,10640,-13.53,20230302,9160,0.44,20230725,11400,-19.30,20221018,9160,0.44,20230725,0.84,N,122900,500,181 억,,2625949,N,N,425,N,00,N
|
|
20230725,110757,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9210,-120,5,-1.29,272581140,29566,33.50,9290,9320,9160,12120,6540,9330,9219.41,7.86,0,-4958,9543,9436,9343,9236,9143,9390,9190,182,2790,500,7090,10,1,33428840,3079,13.85,0.81,12,0.09,665.00,11428.00,11400,20221018,-19.21,9160,20230725,0.55,10640,-13.44,20230302,9160,0.55,20230725,11400,-19.21,20221018,9160,0.55,20230725,0.84,N,122900,500,181 억,,2625949,N,N,425,N,00,N
|
|
20230725,100756,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9200,-130,5,-1.39,164036640,17768,20.13,9290,9320,9200,12120,6540,9330,9232.14,7.86,0,-3192,9543,9436,9343,9236,9143,9390,9190,182,2790,500,7090,10,1,33428840,3075,13.83,0.81,12,0.05,665.00,11428.00,11400,20221018,-19.30,9200,20230725,0.00,10640,-13.53,20230302,9200,0.00,20230725,11400,-19.30,20221018,9200,0.00,20230725,0.84,N,122900,500,181 억,,2625949,N,N,425,N,00,N
|
|
20230725,090756,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9260,-70,5,-0.75,22074340,2379,2.70,9290,9320,9260,12120,6540,9330,9278.83,7.86,0,24,9543,9436,9343,9236,9143,9390,9190,182,2790,500,7090,10,1,33428840,3096,13.92,0.81,12,0.01,665.00,11428.00,11400,20221018,-18.77,9250,20230724,0.11,10640,-12.97,20230302,9250,0.11,20230724,11400,-18.77,20221018,9250,0.11,20230724,0.84,N,122900,500,181 억,,2625949,N,N,425,N,00,N
|
|
20230724,160759,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9330,-120,5,-1.27,824483570,88250,437.62,9450,9450,9250,12280,6620,9450,9342.59,7.87,0,-2674,9550,9500,9470,9420,9390,9485,9405,182,2830,500,7180,10,1,33428840,3119,14.03,0.82,12,0.26,665.00,11428.00,11400,20221018,-18.16,9250,20230724,0.86,10640,-12.31,20230302,9250,0.86,20230724,11400,-18.16,20221018,9250,0.86,20230724,0.85,N,122900,500,181 억,,2631236,N,N,425,N,00,N
|
|
20230724,150755,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9330,-120,5,-1.27,816818720,87428,433.54,9450,9450,9250,12280,6620,9450,9342.76,7.87,0,-2863,9550,9500,9470,9420,9390,9485,9405,182,2830,500,7180,10,1,33428840,3119,14.03,0.82,12,0.26,665.00,11428.00,11400,20221018,-18.16,9250,20230724,0.86,10640,-12.31,20230302,9250,0.86,20230724,11400,-18.16,20221018,9250,0.86,20230724,0.85,N,122900,500,181 억,,2631236,N,N,1275,N,00,N
|
|
20230724,140754,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9280,-170,5,-1.80,684089310,73210,363.04,9450,9450,9250,12280,6620,9450,9344.21,7.87,0,-3545,9550,9500,9470,9420,9390,9485,9405,182,2830,500,7180,10,1,33428840,3102,13.95,0.81,12,0.22,665.00,11428.00,11400,20221018,-18.60,9250,20230724,0.32,10640,-12.78,20230302,9250,0.32,20230724,11400,-18.60,20221018,9250,0.32,20230724,0.85,N,122900,500,181 억,,2631236,N,N,1275,N,00,N
|
|
20230724,130754,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9300,-150,5,-1.59,608940840,65100,322.82,9450,9450,9280,12280,6620,9450,9353.93,7.87,0,-2540,9550,9500,9470,9420,9390,9485,9405,182,2830,500,7180,10,1,33428840,3109,13.98,0.81,12,0.19,665.00,11428.00,11400,20221018,-18.42,9280,20230724,0.22,10640,-12.59,20230302,9280,0.22,20230724,11400,-18.42,20221018,9280,0.22,20230724,0.85,N,122900,500,181 억,,2631236,N,N,1275,N,00,N
|
|
20230724,120755,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9350,-100,5,-1.06,442053800,47172,233.92,9450,9450,9310,12280,6620,9450,9371.11,7.87,0,-1079,9550,9500,9470,9420,9390,9485,9405,182,2830,500,7180,10,1,33428840,3126,14.06,0.82,12,0.14,665.00,11428.00,11400,20221018,-17.98,9310,20230724,0.43,10640,-12.12,20230302,9310,0.43,20230724,11400,-17.98,20221018,9310,0.43,20230724,0.85,N,122900,500,181 억,,2631236,N,N,1275,N,00,N
|
|
20230724,110758,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9340,-110,5,-1.16,376596120,40155,199.12,9450,9450,9330,12280,6620,9450,9378.56,7.87,0,-384,9550,9500,9470,9420,9390,9485,9405,182,2830,500,7180,10,1,33428840,3122,14.05,0.82,12,0.12,665.00,11428.00,11400,20221018,-18.07,9330,20230724,0.11,10640,-12.22,20230302,9330,0.11,20230724,11400,-18.07,20221018,9330,0.11,20230724,0.85,N,122900,500,181 억,,2631236,N,N,1275,N,00,N
|
|
20230724,100750,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9370,-80,5,-0.85,305182040,32514,161.23,9450,9450,9340,12280,6620,9450,9386.17,7.87,0,-94,9550,9500,9470,9420,9390,9485,9405,182,2830,500,7180,10,1,33428840,3132,14.09,0.82,12,0.10,665.00,11428.00,11400,20221018,-17.81,9340,20230724,0.32,10640,-11.94,20230302,9340,0.32,20230724,11400,-17.81,20221018,9340,0.32,20230724,0.85,N,122900,500,181 억,,2631236,N,N,1275,N,00,N
|
|
20230724,090755,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9430,-20,5,-0.21,27701670,2933,14.54,9450,9450,9430,12280,6620,9450,9444.82,7.87,0,-207,9550,9500,9470,9420,9390,9485,9405,182,2830,500,7180,10,1,33428840,3152,14.18,0.83,12,0.01,665.00,11428.00,11400,20221018,-17.28,9400,20230706,0.32,10640,-11.37,20230302,9400,0.32,20230706,11400,-17.28,20221018,9400,0.32,20230706,0.85,N,122900,500,181 억,,2631236,N,N,1275,N,00,N
|
|
20230721,160747,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9450,-70,5,-0.74,191236660,20164,95.03,9510,9520,9440,12370,6670,9520,9484.06,7.89,0,-6031,9640,9580,9500,9440,9360,9610,9470,182,2850,500,7230,10,1,33428840,3159,14.21,0.83,12,0.06,665.00,11428.00,11400,20221018,-17.11,9400,20230706,0.53,10640,-11.18,20230302,9400,0.53,20230706,11400,-17.11,20221018,9400,0.53,20230706,0.85,N,122900,500,181 억,,2635869,N,N,1275,N,00,N
|
|
20230721,150750,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9490,-30,5,-0.32,147225810,15512,73.11,9510,9520,9440,12370,6670,9520,9491.09,7.89,0,-5651,9640,9580,9500,9440,9360,9610,9470,182,2850,500,7230,10,1,33428840,3172,14.27,0.83,12,0.05,665.00,11428.00,11400,20221018,-16.75,9400,20230706,0.96,10640,-10.81,20230302,9400,0.96,20230706,11400,-16.75,20221018,9400,0.96,20230706,0.85,N,122900,500,181 억,,2635869,N,N,32,N,00,N
|
|
20230721,140747,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9500,-20,5,-0.21,126849900,13365,62.99,9510,9520,9440,12370,6670,9520,9491.20,7.89,0,-5134,9640,9580,9500,9440,9360,9610,9470,182,2850,500,7230,10,1,33428840,3176,14.29,0.83,12,0.04,665.00,11428.00,11400,20221018,-16.67,9400,20230706,1.06,10640,-10.71,20230302,9400,1.06,20230706,11400,-16.67,20221018,9400,1.06,20230706,0.85,N,122900,500,181 억,,2635869,N,N,32,N,00,N
|
|
20230721,130749,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9490,-30,5,-0.32,93443690,9845,46.40,9510,9520,9440,12370,6670,9520,9491.49,7.89,0,-3888,9640,9580,9500,9440,9360,9610,9470,182,2850,500,7230,10,1,33428840,3172,14.27,0.83,12,0.03,665.00,11428.00,11400,20221018,-16.75,9400,20230706,0.96,10640,-10.81,20230302,9400,0.96,20230706,11400,-16.75,20221018,9400,0.96,20230706,0.85,N,122900,500,181 억,,2635869,N,N,32,N,00,N
|
|
20230721,120758,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9480,-40,5,-0.42,80024930,8431,39.74,9510,9520,9440,12370,6670,9520,9491.75,7.89,0,-3237,9640,9580,9500,9440,9360,9610,9470,182,2850,500,7230,10,1,33428840,3169,14.26,0.83,12,0.03,665.00,11428.00,11400,20221018,-16.84,9400,20230706,0.85,10640,-10.90,20230302,9400,0.85,20230706,11400,-16.84,20221018,9400,0.85,20230706,0.85,N,122900,500,181 억,,2635869,N,N,32,N,00,N
|
|
20230721,110754,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9500,-20,5,-0.21,55412830,5837,27.51,9510,9520,9440,12370,6670,9520,9493.38,7.89,0,-2264,9640,9580,9500,9440,9360,9610,9470,182,2850,500,7230,10,1,33428840,3176,14.29,0.83,12,0.02,665.00,11428.00,11400,20221018,-16.67,9400,20230706,1.06,10640,-10.71,20230302,9400,1.06,20230706,11400,-16.67,20221018,9400,1.06,20230706,0.85,N,122900,500,181 억,,2635869,N,N,32,N,00,N
|
|
20230721,100753,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9490,-30,5,-0.32,25808930,2724,12.84,9510,9520,9440,12370,6670,9520,9474.64,7.89,0,-657,9640,9580,9500,9440,9360,9610,9470,182,2850,500,7230,10,1,33428840,3172,14.27,0.83,12,0.01,665.00,11428.00,11400,20221018,-16.75,9400,20230706,0.96,10640,-10.81,20230302,9400,0.96,20230706,11400,-16.75,20221018,9400,0.96,20230706,0.85,N,122900,500,181 억,,2635869,N,N,32,N,00,N
|
|
20230721,090752,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9450,-70,5,-0.74,7947330,839,3.95,9510,9520,9440,12370,6670,9520,9472.38,7.89,0,110,9640,9580,9500,9440,9360,9610,9470,182,2850,500,7230,10,1,33428840,3159,14.21,0.83,12,0.00,665.00,11428.00,11400,20221018,-17.11,9400,20230706,0.53,10640,-11.18,20230302,9400,0.53,20230706,11400,-17.11,20221018,9400,0.53,20230706,0.85,N,122900,500,181 억,,2635869,N,N,32,N,00,N
|
|
20230720,160746,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9520,0,3,0.00,201693210,21218,101.15,9420,9560,9420,12370,6670,9520,9505.76,7.88,0,-735,9606,9562,9506,9462,9406,9535,9435,182,2850,500,7230,10,1,33428840,3182,14.32,0.83,12,0.06,665.00,11428.00,11400,20221018,-16.49,9400,20230706,1.28,10640,-10.53,20230302,9400,1.28,20230706,11400,-16.49,20221018,9400,1.28,20230706,0.85,N,122900,500,181 억,,2635315,N,N,32,N,00,N
|
|
20230720,150746,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9520,0,3,0.00,173624730,18268,87.09,9420,9560,9420,12370,6670,9520,9504.31,7.88,0,-678,9606,9562,9506,9462,9406,9535,9435,182,2850,500,7230,10,1,33428840,3182,14.32,0.83,12,0.05,665.00,11428.00,11400,20221018,-16.49,9400,20230706,1.28,10640,-10.53,20230302,9400,1.28,20230706,11400,-16.49,20221018,9400,1.28,20230706,0.85,N,122900,500,181 억,,2635315,N,N,58,N,00,N
|
|
20230720,140745,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9530,10,2,0.11,157696670,16595,79.11,9420,9560,9420,12370,6670,9520,9502.66,7.88,0,792,9606,9562,9506,9462,9406,9535,9435,182,2850,500,7230,10,1,33428840,3186,14.33,0.83,12,0.05,665.00,11428.00,11400,20221018,-16.40,9400,20230706,1.38,10640,-10.43,20230302,9400,1.38,20230706,11400,-16.40,20221018,9400,1.38,20230706,0.85,N,122900,500,181 억,,2635315,N,N,58,N,00,N
|
|
20230720,130744,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9520,0,3,0.00,148041180,15582,74.28,9420,9560,9420,12370,6670,9520,9500.78,7.88,0,1065,9606,9562,9506,9462,9406,9535,9435,182,2850,500,7230,10,1,33428840,3182,14.32,0.83,12,0.05,665.00,11428.00,11400,20221018,-16.49,9400,20230706,1.28,10640,-10.53,20230302,9400,1.28,20230706,11400,-16.49,20221018,9400,1.28,20230706,0.85,N,122900,500,181 억,,2635315,N,N,58,N,00,N
|
|
20230720,120750,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9520,0,3,0.00,99552340,10485,49.98,9420,9560,9420,12370,6670,9520,9494.74,7.88,0,-193,9606,9562,9506,9462,9406,9535,9435,182,2850,500,7230,10,1,33428840,3182,14.32,0.83,12,0.03,665.00,11428.00,11400,20221018,-16.49,9400,20230706,1.28,10640,-10.53,20230302,9400,1.28,20230706,11400,-16.49,20221018,9400,1.28,20230706,0.85,N,122900,500,181 억,,2635315,N,N,58,N,00,N
|
|
20230720,110748,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9520,0,3,0.00,70681080,7449,35.51,9420,9560,9420,12370,6670,9520,9488.67,7.88,0,-183,9606,9562,9506,9462,9406,9535,9435,182,2850,500,7230,10,1,33428840,3182,14.32,0.83,12,0.02,665.00,11428.00,11400,20221018,-16.49,9400,20230706,1.28,10640,-10.53,20230302,9400,1.28,20230706,11400,-16.49,20221018,9400,1.28,20230706,0.85,N,122900,500,181 억,,2635315,N,N,58,N,00,N
|
|
20230720,100741,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9520,0,3,0.00,55850570,5890,28.08,9420,9560,9420,12370,6670,9520,9482.27,7.88,0,-156,9606,9562,9506,9462,9406,9535,9435,182,2850,500,7230,10,1,33428840,3182,14.32,0.83,12,0.02,665.00,11428.00,11400,20221018,-16.49,9400,20230706,1.28,10640,-10.53,20230302,9400,1.28,20230706,11400,-16.49,20221018,9400,1.28,20230706,0.85,N,122900,500,181 억,,2635315,N,N,58,N,00,N
|
|
20230720,090742,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9460,-60,5,-0.63,22712570,2410,11.49,9420,9510,9420,12370,6670,9520,9424.30,7.88,0,-58,9606,9562,9506,9462,9406,9535,9435,182,2850,500,7230,10,1,33428840,3162,14.23,0.83,12,0.01,665.00,11428.00,11400,20221018,-17.02,9400,20230706,0.64,10640,-11.09,20230302,9400,0.64,20230706,11400,-17.02,20221018,9400,0.64,20230706,0.85,N,122900,500,181 억,,2635315,N,N,58,N,00,N
|
|
20230719,160755,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9520,-20,5,-0.21,199017810,20977,49.90,9550,9550,9450,12400,6680,9540,9487.43,7.88,0,346,9613,9576,9523,9486,9433,9595,9505,182,2860,500,7250,10,1,33428840,3182,14.32,0.83,12,0.06,665.00,11428.00,11400,20221018,-16.49,9400,20230706,1.28,10640,-10.53,20230302,9400,1.28,20230706,11400,-16.49,20221018,9400,1.28,20230706,0.85,N,122900,500,181 억,,2635013,N,N,58,N,00,N
|
|
20230719,150756,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9530,-10,5,-0.10,195646840,20623,49.06,9550,9550,9450,12400,6680,9540,9486.83,7.88,0,328,9613,9576,9523,9486,9433,9595,9505,182,2860,500,7250,10,1,33428840,3186,14.33,0.83,12,0.06,665.00,11428.00,11400,20221018,-16.40,9400,20230706,1.38,10640,-10.43,20230302,9400,1.38,20230706,11400,-16.40,20221018,9400,1.38,20230706,0.85,N,122900,500,181 억,,2635013,N,N,1,N,00,N
|
|
20230719,140757,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9480,-60,5,-0.63,180190600,18994,45.18,9550,9550,9450,12400,6680,9540,9486.71,7.88,0,142,9613,9576,9523,9486,9433,9595,9505,182,2860,500,7250,10,1,33428840,3169,14.26,0.83,12,0.06,665.00,11428.00,11400,20221018,-16.84,9400,20230706,0.85,10640,-10.90,20230302,9400,0.85,20230706,11400,-16.84,20221018,9400,0.85,20230706,0.85,N,122900,500,181 억,,2635013,N,N,1,N,00,N
|
|
20230719,130748,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9510,-30,5,-0.31,168107770,17720,42.15,9550,9550,9450,12400,6680,9540,9486.89,7.88,0,27,9613,9576,9523,9486,9433,9595,9505,182,2860,500,7250,10,1,33428840,3179,14.30,0.83,12,0.05,665.00,11428.00,11400,20221018,-16.58,9400,20230706,1.17,10640,-10.62,20230302,9400,1.17,20230706,11400,-16.58,20221018,9400,1.17,20230706,0.85,N,122900,500,181 억,,2635013,N,N,1,N,00,N
|
|
20230719,120758,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9480,-60,5,-0.63,161193670,16991,40.42,9550,9550,9450,12400,6680,9540,9487.00,7.88,0,149,9613,9576,9523,9486,9433,9595,9505,182,2860,500,7250,10,1,33428840,3169,14.26,0.83,12,0.05,665.00,11428.00,11400,20221018,-16.84,9400,20230706,0.85,10640,-10.90,20230302,9400,0.85,20230706,11400,-16.84,20221018,9400,0.85,20230706,0.85,N,122900,500,181 억,,2635013,N,N,1,N,00,N
|
|
20230719,110757,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9490,-50,5,-0.52,64958290,6830,16.25,9550,9550,9470,12400,6680,9540,9510.73,7.88,0,-657,9613,9576,9523,9486,9433,9595,9505,182,2860,500,7250,10,1,33428840,3172,14.27,0.83,12,0.02,665.00,11428.00,11400,20221018,-16.75,9400,20230706,0.96,10640,-10.81,20230302,9400,0.96,20230706,11400,-16.75,20221018,9400,0.96,20230706,0.85,N,122900,500,181 억,,2635013,N,N,1,N,00,N
|
|
20230719,100751,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9530,-10,5,-0.10,35822290,3767,8.96,9550,9550,9470,12400,6680,9540,9509.50,7.88,0,163,9613,9576,9523,9486,9433,9595,9505,182,2860,500,7250,10,1,33428840,3186,14.33,0.83,12,0.01,665.00,11428.00,11400,20221018,-16.40,9400,20230706,1.38,10640,-10.43,20230302,9400,1.38,20230706,11400,-16.40,20221018,9400,1.38,20230706,0.85,N,122900,500,181 억,,2635013,N,N,1,N,00,N
|
|
20230719,090751,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9550,10,2,0.10,515700,54,0.13,9550,9550,9550,12400,6680,9540,9550.00,7.88,0,-10,9613,9576,9523,9486,9433,9595,9505,182,2860,500,7250,10,1,33428840,3192,14.36,0.84,12,0.00,665.00,11428.00,11400,20221018,-16.23,9400,20230706,1.60,10640,-10.24,20230302,9400,1.60,20230706,11400,-16.23,20221018,9400,1.60,20230706,0.85,N,122900,500,181 억,,2635013,N,N,1,N,00,N
|
|
20230718,160750,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9540,-10,5,-0.10,399615720,42020,71.66,9520,9560,9470,12410,6690,9550,9510.13,7.91,0,-9928,9803,9676,9593,9466,9383,9635,9425,182,2860,500,7250,10,1,33428840,3189,14.35,0.83,12,0.13,665.00,11428.00,11400,20221018,-16.32,9400,20230706,1.49,10640,-10.34,20230302,9400,1.49,20230706,11400,-16.32,20221018,9400,1.49,20230706,0.84,N,122900,500,181 억,,2643005,N,N,1,N,00,N
|
|
20230718,150748,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9540,-10,5,-0.10,394896050,41525,70.81,9520,9560,9470,12410,6690,9550,9509.84,7.91,0,-9703,9803,9676,9593,9466,9383,9635,9425,182,2860,500,7250,10,1,33428840,3189,14.35,0.83,12,0.12,665.00,11428.00,11400,20221018,-16.32,9400,20230706,1.49,10640,-10.34,20230302,9400,1.49,20230706,11400,-16.32,20221018,9400,1.49,20230706,0.84,N,122900,500,181 억,,2643005,N,N,60,N,00,N
|
|
20230718,140745,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9510,-40,5,-0.42,373040500,39230,66.90,9520,9560,9470,12410,6690,9550,9509.06,7.91,0,-8735,9803,9676,9593,9466,9383,9635,9425,182,2860,500,7250,10,1,33428840,3179,14.30,0.83,12,0.12,665.00,11428.00,11400,20221018,-16.58,9400,20230706,1.17,10640,-10.62,20230302,9400,1.17,20230706,11400,-16.58,20221018,9400,1.17,20230706,0.84,N,122900,500,181 억,,2643005,N,N,60,N,00,N
|
|
20230718,130746,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9550,0,3,0.00,308281230,32417,55.28,9520,9560,9480,12410,6690,9550,9509.86,7.91,0,-4802,9803,9676,9593,9466,9383,9635,9425,182,2860,500,7250,10,1,33428840,3192,14.36,0.84,12,0.10,665.00,11428.00,11400,20221018,-16.23,9400,20230706,1.60,10640,-10.24,20230302,9400,1.60,20230706,11400,-16.23,20221018,9400,1.60,20230706,0.84,N,122900,500,181 억,,2643005,N,N,60,N,00,N
|
|
20230718,120752,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9530,-20,5,-0.21,287271610,30213,51.52,9520,9560,9480,12410,6690,9550,9508.21,7.91,0,-4463,9803,9676,9593,9466,9383,9635,9425,182,2860,500,7250,10,1,33428840,3186,14.33,0.83,12,0.09,665.00,11428.00,11400,20221018,-16.40,9400,20230706,1.38,10640,-10.43,20230302,9400,1.38,20230706,11400,-16.40,20221018,9400,1.38,20230706,0.84,N,122900,500,181 억,,2643005,N,N,60,N,00,N
|
|
20230718,110753,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9520,-30,5,-0.31,246399670,25918,44.20,9520,9560,9480,12410,6690,9550,9506.89,7.91,0,-2504,9803,9676,9593,9466,9383,9635,9425,182,2860,500,7250,10,1,33428840,3182,14.32,0.83,12,0.08,665.00,11428.00,11400,20221018,-16.49,9400,20230706,1.28,10640,-10.53,20230302,9400,1.28,20230706,11400,-16.49,20221018,9400,1.28,20230706,0.84,N,122900,500,181 억,,2643005,N,N,60,N,00,N
|
|
20230718,100745,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9500,-50,5,-0.52,122455830,12876,21.96,9520,9560,9480,12410,6690,9550,9510.39,7.91,0,-84,9803,9676,9593,9466,9383,9635,9425,182,2860,500,7250,10,1,33428840,3176,14.29,0.83,12,0.04,665.00,11428.00,11400,20221018,-16.67,9400,20230706,1.06,10640,-10.71,20230302,9400,1.06,20230706,11400,-16.67,20221018,9400,1.06,20230706,0.84,N,122900,500,181 억,,2643005,N,N,60,N,00,N
|
|
20230718,090744,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9530,-20,5,-0.21,12269240,1287,2.19,9520,9560,9520,12410,6690,9550,9533.21,7.91,0,181,9803,9676,9593,9466,9383,9635,9425,182,2860,500,7250,10,1,33428840,3186,14.33,0.83,12,0.00,665.00,11428.00,11400,20221018,-16.40,9400,20230706,1.38,10640,-10.43,20230302,9400,1.38,20230706,11400,-16.40,20221018,9400,1.38,20230706,0.84,N,122900,500,181 억,,2643005,N,N,60,N,00,N
|
|
20230717,160746,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9550,-150,5,-1.55,561651920,58606,123.98,9690,9720,9510,12610,6790,9700,9583.53,7.88,0,-28980,9800,9750,9670,9620,9540,9765,9635,182,2910,500,7370,10,1,33428840,3192,14.36,0.84,12,0.18,665.00,11428.00,11400,20221018,-16.23,9400,20230706,1.60,10640,-10.24,20230302,9400,1.60,20230706,11400,-16.23,20221018,9400,1.60,20230706,0.83,N,122900,500,181 억,,2635529,N,N,60,N,00,N
|
|
20230717,150742,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9540,-160,5,-1.65,547829250,57160,120.92,9690,9720,9510,12610,6790,9700,9584.14,7.88,0,-29476,9800,9750,9670,9620,9540,9765,9635,182,2910,500,7370,10,1,33428840,3189,14.35,0.83,12,0.17,665.00,11428.00,11400,20221018,-16.32,9400,20230706,1.49,10640,-10.34,20230302,9400,1.49,20230706,11400,-16.32,20221018,9400,1.49,20230706,0.83,N,122900,500,181 억,,2635529,N,N,14,N,00,N
|
|
20230717,140745,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9520,-180,5,-1.86,483697470,50436,106.70,9690,9720,9510,12610,6790,9700,9590.32,7.88,0,-26529,9800,9750,9670,9620,9540,9765,9635,182,2910,500,7370,10,1,33428840,3182,14.32,0.83,12,0.15,665.00,11428.00,11400,20221018,-16.49,9400,20230706,1.28,10640,-10.53,20230302,9400,1.28,20230706,11400,-16.49,20221018,9400,1.28,20230706,0.83,N,122900,500,181 억,,2635529,N,N,14,N,00,N
|
|
20230717,130739,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9530,-170,5,-1.75,368661120,38362,81.16,9690,9720,9530,12610,6790,9700,9610.06,7.88,0,-23006,9800,9750,9670,9620,9540,9765,9635,182,2910,500,7370,10,1,33428840,3186,14.33,0.83,12,0.11,665.00,11428.00,11400,20221018,-16.40,9400,20230706,1.38,10640,-10.43,20230302,9400,1.38,20230706,11400,-16.40,20221018,9400,1.38,20230706,0.83,N,122900,500,181 억,,2635529,N,N,14,N,00,N
|
|
20230717,120748,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9590,-110,5,-1.13,261837150,27188,57.52,9690,9720,9580,12610,6790,9700,9630.61,7.88,0,-15278,9800,9750,9670,9620,9540,9765,9635,182,2910,500,7370,10,1,33428840,3206,14.42,0.84,12,0.08,665.00,11428.00,11400,20221018,-15.88,9400,20230706,2.02,10640,-9.87,20230302,9400,2.02,20230706,11400,-15.88,20221018,9400,2.02,20230706,0.83,N,122900,500,181 억,,2635529,N,N,14,N,00,N
|
|
20230717,110738,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9630,-70,5,-0.72,139930920,14487,30.65,9690,9720,9620,12610,6790,9700,9659.07,7.88,0,-6410,9800,9750,9670,9620,9540,9765,9635,182,2910,500,7370,10,1,33428840,3219,14.48,0.84,12,0.04,665.00,11428.00,11400,20221018,-15.53,9400,20230706,2.45,10640,-9.49,20230302,9400,2.45,20230706,11400,-15.53,20221018,9400,2.45,20230706,0.83,N,122900,500,181 억,,2635529,N,N,14,N,00,N
|
|
20230717,100739,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9710,10,2,0.10,43703290,4515,9.55,9690,9720,9630,12610,6790,9700,9679.58,7.88,0,-225,9800,9750,9670,9620,9540,9765,9635,182,2910,500,7370,10,1,33428840,3246,14.60,0.85,12,0.01,665.00,11428.00,11400,20221018,-14.82,9400,20230706,3.30,10640,-8.74,20230302,9400,3.30,20230706,11400,-14.82,20221018,9400,3.30,20230706,0.83,N,122900,500,181 억,,2635529,N,N,14,N,00,N
|
|
20230717,090738,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9630,-70,5,-0.72,12636930,1305,2.76,9690,9690,9630,12610,6790,9700,9683.47,7.88,0,-872,9800,9750,9670,9620,9540,9765,9635,182,2910,500,7370,10,1,33428840,3219,14.48,0.84,12,0.00,665.00,11428.00,11400,20221018,-15.53,9400,20230706,2.45,10640,-9.49,20230302,9400,2.45,20230706,11400,-15.53,20221018,9400,2.45,20230706,0.83,N,122900,500,181 억,,2635529,N,N,14,N,00,N
|
|
20230714,160738,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9700,0,3,0.00,455625430,47269,102.10,9700,9720,9590,12610,6790,9700,9638.96,7.91,0,-13440,9940,9820,9760,9640,9580,9790,9610,182,2910,500,7370,10,1,33428840,3243,14.59,0.85,12,0.14,665.00,11428.00,11400,20221018,-14.91,9400,20230706,3.19,10640,-8.83,20230302,9400,3.19,20230706,11400,-14.91,20221018,9400,3.19,20230706,0.84,N,122900,500,181 억,,2644855,N,N,14,N,00,N
|
|
20230714,150742,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9630,-70,5,-0.72,439631770,45614,98.52,9700,9720,9590,12610,6790,9700,9638.09,7.91,0,-12634,9940,9820,9760,9640,9580,9790,9610,182,2910,500,7370,10,1,33428840,3219,14.48,0.84,12,0.14,665.00,11428.00,11400,20221018,-15.53,9400,20230706,2.45,10640,-9.49,20230302,9400,2.45,20230706,11400,-15.53,20221018,9400,2.45,20230706,0.84,N,122900,500,181 억,,2644855,N,N,268,N,00,N
|
|
20230714,140746,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9670,-30,5,-0.31,386889220,40143,86.70,9700,9720,9590,12610,6790,9700,9637.78,7.91,0,-10318,9940,9820,9760,9640,9580,9790,9610,182,2910,500,7370,10,1,33428840,3233,14.54,0.85,12,0.12,665.00,11428.00,11400,20221018,-15.18,9400,20230706,2.87,10640,-9.12,20230302,9400,2.87,20230706,11400,-15.18,20221018,9400,2.87,20230706,0.84,N,122900,500,181 억,,2644855,N,N,268,N,00,N
|
|
20230714,130735,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9680,-20,5,-0.21,343661540,35667,77.04,9700,9720,9590,12610,6790,9700,9635.28,7.91,0,-10855,9940,9820,9760,9640,9580,9790,9610,182,2910,500,7370,10,1,33428840,3236,14.56,0.85,12,0.11,665.00,11428.00,11400,20221018,-15.09,9400,20230706,2.98,10640,-9.02,20230302,9400,2.98,20230706,11400,-15.09,20221018,9400,2.98,20230706,0.84,N,122900,500,181 억,,2644855,N,N,268,N,00,N
|
|
20230714,120736,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9610,-90,5,-0.93,271647880,28214,60.94,9700,9720,9590,12610,6790,9700,9628.12,7.91,0,-10089,9940,9820,9760,9640,9580,9790,9610,182,2910,500,7370,10,1,33428840,3213,14.45,0.84,12,0.08,665.00,11428.00,11400,20221018,-15.70,9400,20230706,2.23,10640,-9.68,20230302,9400,2.23,20230706,11400,-15.70,20221018,9400,2.23,20230706,0.84,N,122900,500,181 억,,2644855,N,N,268,N,00,N
|
|
20230714,110743,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9660,-40,5,-0.41,190692600,19796,42.76,9700,9720,9590,12610,6790,9700,9632.89,7.91,0,-9220,9940,9820,9760,9640,9580,9790,9610,182,2910,500,7370,10,1,33428840,3229,14.53,0.85,12,0.06,665.00,11428.00,11400,20221018,-15.26,9400,20230706,2.77,10640,-9.21,20230302,9400,2.77,20230706,11400,-15.26,20221018,9400,2.77,20230706,0.84,N,122900,500,181 억,,2644855,N,N,268,N,00,N
|
|
20230714,100745,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9610,-90,5,-0.93,112357530,11648,25.16,9700,9720,9610,12610,6790,9700,9646.08,7.91,0,-4708,9940,9820,9760,9640,9580,9790,9610,182,2910,500,7370,10,1,33428840,3213,14.45,0.84,12,0.03,665.00,11428.00,11400,20221018,-15.70,9400,20230706,2.23,10640,-9.68,20230302,9400,2.23,20230706,11400,-15.70,20221018,9400,2.23,20230706,0.84,N,122900,500,181 억,,2644855,N,N,268,N,00,N
|
|
20230714,090741,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9650,-50,5,-0.52,33763660,3490,7.54,9700,9720,9650,12610,6790,9700,9674.40,7.91,0,-955,9940,9820,9760,9640,9580,9790,9610,182,2910,500,7370,10,1,33428840,3226,14.51,0.84,12,0.01,665.00,11428.00,11400,20221018,-15.35,9400,20230706,2.66,10640,-9.30,20230302,9400,2.66,20230706,11400,-15.35,20221018,9400,2.66,20230706,0.84,N,122900,500,181 억,,2644855,N,N,268,N,00,N
|
|
20230713,160737,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9700,-100,5,-1.02,452444600,46298,205.72,9800,9880,9700,12740,6860,9800,9772.44,7.91,0,-5601,9866,9832,9766,9732,9666,9850,9750,182,2940,500,7440,10,1,33428840,3243,14.59,0.85,12,0.14,665.00,11428.00,11400,20221018,-14.91,9400,20230706,3.19,10640,-8.83,20230302,9400,3.19,20230706,11400,-14.91,20221018,9400,3.19,20230706,0.84,N,122900,500,181 억,,2644853,N,N,268,N,00,N
|
|
20230713,150733,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9720,-80,5,-0.82,418227720,42771,190.05,9800,9880,9720,12740,6860,9800,9778.30,7.91,0,-2683,9866,9832,9766,9732,9666,9850,9750,182,2940,500,7440,10,1,33428840,3249,14.62,0.85,12,0.13,665.00,11428.00,11400,20221018,-14.74,9400,20230706,3.40,10640,-8.65,20230302,9400,3.40,20230706,11400,-14.74,20221018,9400,3.40,20230706,0.84,N,122900,500,181 억,,2644853,N,N,31,N,00,N
|
|
20230713,140732,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9740,-60,5,-0.61,369061390,37716,167.59,9800,9880,9730,12740,6860,9800,9785.27,7.91,0,-2382,9866,9832,9766,9732,9666,9850,9750,182,2940,500,7440,10,1,33428840,3256,14.65,0.85,12,0.11,665.00,11428.00,11400,20221018,-14.56,9400,20230706,3.62,10640,-8.46,20230302,9400,3.62,20230706,11400,-14.56,20221018,9400,3.62,20230706,0.84,N,122900,500,181 억,,2644853,N,N,31,N,00,N
|
|
20230713,130735,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9780,-20,5,-0.20,315702680,32243,143.27,9800,9880,9730,12740,6860,9800,9791.36,7.91,0,-1943,9866,9832,9766,9732,9666,9850,9750,182,2940,500,7440,10,1,33428840,3269,14.71,0.86,12,0.10,665.00,11428.00,11400,20221018,-14.21,9400,20230706,4.04,10640,-8.08,20230302,9400,4.04,20230706,11400,-14.21,20221018,9400,4.04,20230706,0.84,N,122900,500,181 억,,2644853,N,N,31,N,00,N
|
|
20230713,120731,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9790,-10,5,-0.10,277552980,28343,125.94,9800,9880,9730,12740,6860,9800,9792.65,7.91,0,-419,9866,9832,9766,9732,9666,9850,9750,182,2940,500,7440,10,1,33428840,3273,14.72,0.86,12,0.08,665.00,11428.00,11400,20221018,-14.12,9400,20230706,4.15,10640,-7.99,20230302,9400,4.15,20230706,11400,-14.12,20221018,9400,4.15,20230706,0.84,N,122900,500,181 억,,2644853,N,N,31,N,00,N
|
|
20230713,110735,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9800,0,3,0.00,259517600,26502,117.76,9800,9880,9730,12740,6860,9800,9792.38,7.91,0,273,9866,9832,9766,9732,9666,9850,9750,182,2940,500,7440,10,1,33428840,3276,14.74,0.86,12,0.08,665.00,11428.00,11400,20221018,-14.04,9400,20230706,4.26,10640,-7.89,20230302,9400,4.26,20230706,11400,-14.04,20221018,9400,4.26,20230706,0.84,N,122900,500,181 억,,2644853,N,N,31,N,00,N
|
|
20230713,100731,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9790,-10,5,-0.10,209346070,21382,95.01,9800,9880,9730,12740,6860,9800,9790.76,7.91,0,1429,9866,9832,9766,9732,9666,9850,9750,182,2940,500,7440,10,1,33428840,3273,14.72,0.86,12,0.06,665.00,11428.00,11400,20221018,-14.12,9400,20230706,4.15,10640,-7.99,20230302,9400,4.15,20230706,11400,-14.12,20221018,9400,4.15,20230706,0.84,N,122900,500,181 억,,2644853,N,N,31,N,00,N
|
|
20230713,090717,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9780,-20,5,-0.20,3348960,342,1.52,9800,9800,9780,12740,6860,9800,9792.28,7.91,0,-294,9866,9832,9766,9732,9666,9850,9750,182,2940,500,7440,10,1,33428840,3269,14.71,0.86,12,0.00,665.00,11428.00,11400,20221018,-14.21,9400,20230706,4.04,10640,-8.08,20230302,9400,4.04,20230706,11400,-14.21,20221018,9400,4.04,20230706,0.84,N,122900,500,181 억,,2644853,N,N,31,N,00,N
|
|
20230712,160729,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9800,80,2,0.82,219996410,22504,85.72,9730,9800,9700,12630,6810,9720,9775.87,7.91,0,1404,9886,9802,9686,9602,9486,9845,9645,182,2910,500,7380,10,1,33428840,3276,14.74,0.86,12,0.07,665.00,11428.00,11400,20221018,-14.04,9400,20230706,4.26,10640,-7.89,20230302,9400,4.26,20230706,11400,-14.04,20221018,9400,4.26,20230706,0.86,N,122900,500,181 억,,2643105,N,N,31,N,00,N
|
|
20230712,150724,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9760,40,2,0.41,202067850,20670,78.73,9730,9800,9700,12630,6810,9720,9775.90,7.91,0,1425,9886,9802,9686,9602,9486,9845,9645,182,2910,500,7380,10,1,33428840,3263,14.68,0.85,12,0.06,665.00,11428.00,11400,20221018,-14.39,9400,20230706,3.83,10640,-8.27,20230302,9400,3.83,20230706,11400,-14.39,20221018,9400,3.83,20230706,0.86,N,122900,500,181 억,,2643105,N,N,12,N,00,N
|
|
20230712,140723,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9790,70,2,0.72,168009950,17182,65.45,9730,9800,9700,12630,6810,9720,9778.25,7.91,0,1994,9886,9802,9686,9602,9486,9845,9645,182,2910,500,7380,10,1,33428840,3273,14.72,0.86,12,0.05,665.00,11428.00,11400,20221018,-14.12,9400,20230706,4.15,10640,-7.99,20230302,9400,4.15,20230706,11400,-14.12,20221018,9400,4.15,20230706,0.86,N,122900,500,181 억,,2643105,N,N,12,N,00,N
|
|
20230712,130725,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9800,80,2,0.82,153450960,15695,59.78,9730,9800,9700,12630,6810,9720,9777.06,7.91,0,1997,9886,9802,9686,9602,9486,9845,9645,182,2910,500,7380,10,1,33428840,3276,14.74,0.86,12,0.05,665.00,11428.00,11400,20221018,-14.04,9400,20230706,4.26,10640,-7.89,20230302,9400,4.26,20230706,11400,-14.04,20221018,9400,4.26,20230706,0.86,N,122900,500,181 억,,2643105,N,N,12,N,00,N
|
|
20230712,120727,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9790,70,2,0.72,123852170,12673,48.27,9730,9800,9700,12630,6810,9720,9772.92,7.91,0,2036,9886,9802,9686,9602,9486,9845,9645,182,2910,500,7380,10,1,33428840,3273,14.72,0.86,12,0.04,665.00,11428.00,11400,20221018,-14.12,9400,20230706,4.15,10640,-7.99,20230302,9400,4.15,20230706,11400,-14.12,20221018,9400,4.15,20230706,0.86,N,122900,500,181 억,,2643105,N,N,12,N,00,N
|
|
20230712,110726,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9790,70,2,0.72,93121270,9530,36.30,9730,9800,9700,12630,6810,9720,9771.38,7.91,0,1605,9886,9802,9686,9602,9486,9845,9645,182,2910,500,7380,10,1,33428840,3273,14.72,0.86,12,0.03,665.00,11428.00,11400,20221018,-14.12,9400,20230706,4.15,10640,-7.99,20230302,9400,4.15,20230706,11400,-14.12,20221018,9400,4.15,20230706,0.86,N,122900,500,181 억,,2643105,N,N,12,N,00,N
|
|
20230712,100727,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9780,60,2,0.62,42200990,4330,16.49,9730,9790,9700,12630,6810,9720,9746.19,7.91,0,13,9886,9802,9686,9602,9486,9845,9645,182,2910,500,7380,10,1,33428840,3269,14.71,0.86,12,0.01,665.00,11428.00,11400,20221018,-14.21,9400,20230706,4.04,10640,-8.08,20230302,9400,4.04,20230706,11400,-14.21,20221018,9400,4.04,20230706,0.86,N,122900,500,181 억,,2643105,N,N,12,N,00,N
|
|
20230712,090728,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9730,10,2,0.10,4359170,448,1.71,9730,9740,9720,12630,6810,9720,9730.29,7.91,0,-21,9886,9802,9686,9602,9486,9845,9645,182,2910,500,7380,10,1,33428840,3253,14.63,0.85,12,0.00,665.00,11428.00,11400,20221018,-14.65,9400,20230706,3.51,10640,-8.55,20230302,9400,3.51,20230706,11400,-14.65,20221018,9400,3.51,20230706,0.86,N,122900,500,181 억,,2643105,N,N,12,N,00,N
|
|
20230711,160717,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9720,120,2,1.25,254447620,26251,57.91,9600,9770,9570,12480,6720,9600,9692.73,7.88,0,3978,9760,9680,9590,9510,9420,9635,9465,182,2880,500,7290,10,1,33428840,3249,14.62,0.85,12,0.08,665.00,11428.00,11400,20221018,-14.74,9400,20230706,3.40,10640,-8.65,20230302,9400,3.40,20230706,11400,-14.74,20221018,9400,3.40,20230706,0.87,N,122900,500,181 억,,2635640,N,N,12,N,00,N
|
|
20230711,150715,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9750,150,2,1.56,237646620,24526,54.10,9600,9770,9570,12480,6720,9600,9689.58,7.88,0,3410,9760,9680,9590,9510,9420,9635,9465,182,2880,500,7290,10,1,33428840,3259,14.66,0.85,12,0.07,665.00,11428.00,11400,20221018,-14.47,9400,20230706,3.72,10640,-8.36,20230302,9400,3.72,20230706,11400,-14.47,20221018,9400,3.72,20230706,0.87,N,122900,500,181 억,,2635640,N,N,0,N,00,N
|
|
20230711,140711,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9740,140,2,1.46,212285200,21925,48.36,9600,9770,9570,12480,6720,9600,9682.34,7.88,0,3069,9760,9680,9590,9510,9420,9635,9465,182,2880,500,7290,10,1,33428840,3256,14.65,0.85,12,0.07,665.00,11428.00,11400,20221018,-14.56,9400,20230706,3.62,10640,-8.46,20230302,9400,3.62,20230706,11400,-14.56,20221018,9400,3.62,20230706,0.87,N,122900,500,181 억,,2635640,N,N,0,N,00,N
|
|
20230711,130703,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9750,150,2,1.56,153916730,15929,35.14,9600,9750,9570,12480,6720,9600,9662.67,7.88,0,1280,9760,9680,9590,9510,9420,9635,9465,182,2880,500,7290,10,1,33428840,3259,14.66,0.85,12,0.05,665.00,11428.00,11400,20221018,-14.47,9400,20230706,3.72,10640,-8.36,20230302,9400,3.72,20230706,11400,-14.47,20221018,9400,3.72,20230706,0.87,N,122900,500,181 억,,2635640,N,N,0,N,00,N
|
|
20230711,120719,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9740,140,2,1.46,131286320,13602,30.00,9600,9740,9570,12480,6720,9600,9651.99,7.88,0,743,9760,9680,9590,9510,9420,9635,9465,182,2880,500,7290,10,1,33428840,3256,14.65,0.85,12,0.04,665.00,11428.00,11400,20221018,-14.56,9400,20230706,3.62,10640,-8.46,20230302,9400,3.62,20230706,11400,-14.56,20221018,9400,3.62,20230706,0.87,N,122900,500,181 억,,2635640,N,N,0,N,00,N
|
|
20230711,110723,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9710,110,2,1.15,90711180,9423,20.79,9600,9720,9570,12480,6720,9600,9626.57,7.88,0,-1513,9760,9680,9590,9510,9420,9635,9465,182,2880,500,7290,10,1,33428840,3246,14.60,0.85,12,0.03,665.00,11428.00,11400,20221018,-14.82,9400,20230706,3.30,10640,-8.74,20230302,9400,3.30,20230706,11400,-14.82,20221018,9400,3.30,20230706,0.87,N,122900,500,181 억,,2635640,N,N,0,N,00,N
|
|
20230711,100720,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9630,30,2,0.31,55335820,5754,12.69,9600,9680,9570,12480,6720,9600,9616.93,7.88,0,-1278,9760,9680,9590,9510,9420,9635,9465,182,2880,500,7290,10,1,33428840,3219,14.48,0.84,12,0.02,665.00,11428.00,11400,20221018,-15.53,9400,20230706,2.45,10640,-9.49,20230302,9400,2.45,20230706,11400,-15.53,20221018,9400,2.45,20230706,0.87,N,122900,500,181 억,,2635640,N,N,0,N,00,N
|
|
20230711,090719,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9600,0,3,0.00,19875900,2074,4.58,9600,9610,9570,12480,6720,9600,9583.37,7.88,0,-251,9760,9680,9590,9510,9420,9635,9465,182,2880,500,7290,10,1,33428840,3209,14.44,0.84,12,0.01,665.00,11428.00,11400,20221018,-15.79,9400,20230706,2.13,10640,-9.77,20230302,9400,2.13,20230706,11400,-15.79,20221018,9400,2.13,20230706,0.87,N,122900,500,181 억,,2635640,N,N,0,N,00,N
|
|
20230710,160714,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9600,70,2,0.73,435350790,45323,40.20,9640,9670,9500,12380,6680,9530,9605.52,7.91,0,-8187,9863,9696,9563,9396,9263,9630,9330,182,2850,500,7240,10,1,33428840,3209,14.44,0.84,12,0.14,665.00,11428.00,11400,20221018,-15.79,9400,20230706,2.13,10640,-9.77,20230302,9400,2.13,20230706,11400,-15.79,20221018,9400,2.13,20230706,0.88,N,122900,500,181 억,,2643635,N,N,0,N,00,N
|
|
20230710,150715,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9650,120,2,1.26,428490940,44609,39.56,9640,9670,9500,12380,6680,9530,9605.48,7.91,0,-7566,9863,9696,9563,9396,9263,9630,9330,182,2850,500,7240,10,1,33428840,3226,14.51,0.84,12,0.13,665.00,11428.00,11400,20221018,-15.35,9400,20230706,2.66,10640,-9.30,20230302,9400,2.66,20230706,11400,-15.35,20221018,9400,2.66,20230706,0.88,N,122900,500,181 억,,2643635,N,N,0,N,00,N
|
|
20230710,140708,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9570,40,2,0.42,384766140,40062,35.53,9640,9670,9500,12380,6680,9530,9604.27,7.91,0,-6984,9863,9696,9563,9396,9263,9630,9330,182,2850,500,7240,10,1,33428840,3199,14.39,0.84,12,0.12,665.00,11428.00,11400,20221018,-16.05,9400,20230706,1.81,10640,-10.06,20230302,9400,1.81,20230706,11400,-16.05,20221018,9400,1.81,20230706,0.88,N,122900,500,181 억,,2643635,N,N,0,N,00,N
|
|
20230710,130700,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9630,100,2,1.05,347971230,36227,32.13,9640,9670,9500,12380,6680,9530,9605.30,7.91,0,-6181,9863,9696,9563,9396,9263,9630,9330,182,2850,500,7240,10,1,33428840,3219,14.48,0.84,12,0.11,665.00,11428.00,11400,20221018,-15.53,9400,20230706,2.45,10640,-9.49,20230302,9400,2.45,20230706,11400,-15.53,20221018,9400,2.45,20230706,0.88,N,122900,500,181 억,,2643635,N,N,0,N,00,N
|
|
20230710,120717,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9660,130,2,1.36,256422170,26735,23.71,9640,9670,9500,12380,6680,9530,9591.25,7.91,0,-4738,9863,9696,9563,9396,9263,9630,9330,182,2850,500,7240,10,1,33428840,3229,14.53,0.85,12,0.08,665.00,11428.00,11400,20221018,-15.26,9400,20230706,2.77,10640,-9.21,20230302,9400,2.77,20230706,11400,-15.26,20221018,9400,2.77,20230706,0.88,N,122900,500,181 억,,2643635,N,N,0,N,00,N
|
|
20230710,110715,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9660,130,2,1.36,222462180,23217,20.59,9640,9660,9500,12380,6680,9530,9581.87,7.91,0,-4015,9863,9696,9563,9396,9263,9630,9330,182,2850,500,7240,10,1,33428840,3229,14.53,0.85,12,0.07,665.00,11428.00,11400,20221018,-15.26,9400,20230706,2.77,10640,-9.21,20230302,9400,2.77,20230706,11400,-15.26,20221018,9400,2.77,20230706,0.88,N,122900,500,181 억,,2643635,N,N,0,N,00,N
|
|
20230710,100716,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9570,40,2,0.42,188739300,19714,17.48,9640,9640,9500,12380,6680,9530,9573.87,7.91,0,-3413,9863,9696,9563,9396,9263,9630,9330,182,2850,500,7240,10,1,33428840,3199,14.39,0.84,12,0.06,665.00,11428.00,11400,20221018,-16.05,9400,20230706,1.81,10640,-10.06,20230302,9400,1.81,20230706,11400,-16.05,20221018,9400,1.81,20230706,0.88,N,122900,500,181 억,,2643635,N,N,0,N,00,N
|
|
20230710,090710,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9500,-30,5,-0.31,103374170,10780,9.56,9640,9640,9500,12380,6680,9530,9589.44,7.91,0,-5030,9863,9696,9563,9396,9263,9630,9330,182,2850,500,7240,10,1,33428840,3176,14.29,0.83,12,0.03,665.00,11428.00,11400,20221018,-16.67,9400,20230706,1.06,10640,-10.71,20230302,9400,1.06,20230706,11400,-16.67,20221018,9400,1.06,20230706,0.88,N,122900,500,181 억,,2643635,N,N,0,N,00,N
|
|
20230707,160707,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9530,-200,5,-2.06,1073388950,112733,82.78,9720,9730,9430,12640,6820,9730,9521.46,8.02,0,-36130,10163,9946,9673,9456,9183,9810,9320,182,2910,500,7390,10,1,33428840,3186,14.33,0.83,12,0.34,665.00,11428.00,11400,20221018,-16.40,9400,20230706,1.38,10640,-10.43,20230302,9400,1.38,20230706,11400,-16.40,20221018,9400,1.38,20230706,0.88,N,122900,500,181 억,,2682591,N,N,6,N,00,N
|
|
20230707,150707,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9480,-250,5,-2.57,1029217370,108086,79.37,9720,9730,9430,12640,6820,9730,9522.21,8.02,0,-36505,10163,9946,9673,9456,9183,9810,9320,182,2910,500,7390,10,1,33428840,3169,14.26,0.83,12,0.32,665.00,11428.00,11400,20221018,-16.84,9400,20230706,0.85,10640,-10.90,20230302,9400,0.85,20230706,11400,-16.84,20221018,9400,0.85,20230706,0.88,N,122900,500,181 억,,2682591,N,N,6,N,00,N
|
|
20230707,140720,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9450,-280,5,-2.88,919066810,96441,70.82,9720,9730,9430,12640,6820,9730,9529.83,8.02,0,-35801,10163,9946,9673,9456,9183,9810,9320,182,2910,500,7390,10,1,33428840,3159,14.21,0.83,12,0.29,665.00,11428.00,11400,20221018,-17.11,9400,20230706,0.53,10640,-11.18,20230302,9400,0.53,20230706,11400,-17.11,20221018,9400,0.53,20230706,0.88,N,122900,500,181 억,,2682591,N,N,6,N,00,N
|
|
20230707,130713,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9450,-280,5,-2.88,870087840,91262,67.01,9720,9730,9430,12640,6820,9730,9533.96,8.02,0,-34407,10163,9946,9673,9456,9183,9810,9320,182,2910,500,7390,10,1,33428840,3159,14.21,0.83,12,0.27,665.00,11428.00,11400,20221018,-17.11,9400,20230706,0.53,10640,-11.18,20230302,9400,0.53,20230706,11400,-17.11,20221018,9400,0.53,20230706,0.88,N,122900,500,181 억,,2682591,N,N,6,N,00,N
|
|
20230707,120715,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9450,-280,5,-2.88,815134360,85449,62.74,9720,9730,9430,12640,6820,9730,9539.43,8.02,0,-33057,10163,9946,9673,9456,9183,9810,9320,182,2910,500,7390,10,1,33428840,3159,14.21,0.83,12,0.26,665.00,11428.00,11400,20221018,-17.11,9400,20230706,0.53,10640,-11.18,20230302,9400,0.53,20230706,11400,-17.11,20221018,9400,0.53,20230706,0.88,N,122900,500,181 억,,2682591,N,N,6,N,00,N
|
|
20230707,110716,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9460,-270,5,-2.77,675941760,70727,51.93,9720,9730,9460,12640,6820,9730,9557.05,8.02,0,-29781,10163,9946,9673,9456,9183,9810,9320,182,2910,500,7390,10,1,33428840,3162,14.23,0.83,12,0.21,665.00,11428.00,11400,20221018,-17.02,9400,20230706,0.64,10640,-11.09,20230302,9400,0.64,20230706,11400,-17.02,20221018,9400,0.64,20230706,0.88,N,122900,500,181 억,,2682591,N,N,6,N,00,N
|
|
20230707,100708,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9550,-180,5,-1.85,393601570,41072,30.16,9720,9730,9500,12640,6820,9730,9583.21,8.02,0,-14597,10163,9946,9673,9456,9183,9810,9320,182,2910,500,7390,10,1,33428840,3192,14.36,0.84,12,0.12,665.00,11428.00,11400,20221018,-16.23,9400,20230706,1.60,10640,-10.24,20230302,9400,1.60,20230706,11400,-16.23,20221018,9400,1.60,20230706,0.88,N,122900,500,181 억,,2682591,N,N,6,N,00,N
|
|
20230707,090709,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9730,0,3,0.00,42055400,4340,3.19,9720,9730,9630,12640,6820,9730,9690.18,8.02,0,-743,10163,9946,9673,9456,9183,9810,9320,182,2910,500,7390,10,1,33428840,3253,14.63,0.85,12,0.01,665.00,11428.00,11400,20221018,-14.65,9400,20230706,3.51,10640,-8.55,20230302,9400,3.51,20230706,11400,-14.65,20221018,9400,3.51,20230706,0.88,N,122900,500,181 억,,2682591,N,N,6,N,00,N
|
|
20230706,160708,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9730,-150,5,-1.52,1314901760,136157,498.63,9890,9890,9400,12840,6920,9880,9657.10,8.05,0,-20391,9946,9912,9876,9842,9806,9930,9860,182,2960,500,7500,10,1,33428840,3253,14.63,0.85,12,0.41,665.00,11428.00,11400,20221018,-14.65,9400,20230706,3.51,10640,-8.55,20230302,9400,3.51,20230706,11400,-14.65,20221018,9400,3.51,20230706,0.89,N,122900,500,181 억,,2689631,N,N,6,N,00,N
|
|
20230706,150709,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9450,-430,5,-4.35,981694660,101323,371.06,9890,9890,9400,12840,6920,9880,9688.76,8.05,0,-23160,9946,9912,9876,9842,9806,9930,9860,182,2960,500,7500,10,1,33428840,3159,14.21,0.83,12,0.30,665.00,11428.00,11400,20221018,-17.11,9400,20230706,0.53,10640,-11.18,20230302,9400,0.53,20230706,11400,-17.11,20221018,9400,0.53,20230706,0.89,N,122900,500,181 억,,2689631,N,N,0,N,00,N
|
|
20230706,140710,55,40.00,KOSPI,신저가,유통업,N,N,N,Y,40,N,9810,-70,5,-0.71,405774180,41310,151.29,9890,9890,9780,12840,6920,9880,9822.66,8.05,0,-13384,9946,9912,9876,9842,9806,9930,9860,182,2960,500,7500,10,1,33428840,3279,14.75,0.86,12,0.12,665.00,11428.00,11400,20221018,-13.95,9780,20230706,0.31,10640,-7.80,20230302,9780,0.31,20230706,11400,-13.95,20221018,9780,0.31,20230706,0.89,N,122900,500,181 억,,2689631,N,N,0,N,00,N
|
|
20230706,130709,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9820,-60,5,-0.61,332585750,33839,123.93,9890,9890,9800,12840,6920,9880,9828.47,8.05,0,-11369,9946,9912,9876,9842,9806,9930,9860,182,2960,500,7500,10,1,33428840,3283,14.77,0.86,12,0.10,665.00,11428.00,11400,20221018,-13.86,9780,20230412,0.41,10640,-7.71,20230302,9780,0.41,20230412,11400,-13.86,20221018,9780,0.41,20230412,0.89,N,122900,500,181 억,,2689631,N,N,0,N,00,N
|
|
20230706,120707,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9840,-40,5,-0.40,243516570,24764,90.69,9890,9890,9810,12840,6920,9880,9833.49,8.05,0,-9134,9946,9912,9876,9842,9806,9930,9860,182,2960,500,7500,10,1,33428840,3289,14.80,0.86,12,0.07,665.00,11428.00,11400,20221018,-13.68,9780,20230412,0.61,10640,-7.52,20230302,9780,0.61,20230412,11400,-13.68,20221018,9780,0.61,20230412,0.89,N,122900,500,181 억,,2689631,N,N,0,N,00,N
|
|
20230706,110713,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9860,-20,5,-0.20,229715430,23361,85.55,9890,9890,9810,12840,6920,9880,9833.29,8.05,0,-8415,9946,9912,9876,9842,9806,9930,9860,182,2960,500,7500,10,1,33428840,3296,14.83,0.86,12,0.07,665.00,11428.00,11400,20221018,-13.51,9780,20230412,0.82,10640,-7.33,20230302,9780,0.82,20230412,11400,-13.51,20221018,9780,0.82,20230412,0.89,N,122900,500,181 억,,2689631,N,N,0,N,00,N
|
|
20230706,100708,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9850,-30,5,-0.30,132493180,13471,49.33,9890,9890,9820,12840,6920,9880,9835.44,8.05,0,-7527,9946,9912,9876,9842,9806,9930,9860,182,2960,500,7500,10,1,33428840,3293,14.81,0.86,12,0.04,665.00,11428.00,11400,20221018,-13.60,9780,20230412,0.72,10640,-7.42,20230302,9780,0.72,20230412,11400,-13.60,20221018,9780,0.72,20230412,0.89,N,122900,500,181 억,,2689631,N,N,0,N,00,N
|
|
20230706,090707,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9840,-40,5,-0.40,14807320,1504,5.51,9890,9890,9830,12840,6920,9880,9845.29,8.05,0,-1348,9946,9912,9876,9842,9806,9930,9860,182,2960,500,7500,10,1,33428840,3289,14.80,0.86,12,0.00,665.00,11428.00,11400,20221018,-13.68,9780,20230412,0.61,10640,-7.52,20230302,9780,0.61,20230412,11400,-13.68,20221018,9780,0.61,20230412,0.89,N,122900,500,181 억,,2689631,N,N,0,N,00,N
|
|
20230705,160704,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9880,0,3,0.00,269439400,27302,84.85,9870,9910,9840,12840,6920,9880,9868.85,8.06,0,-5784,9933,9906,9873,9846,9813,9910,9850,182,2960,500,7500,10,1,33428840,3303,14.86,0.86,12,0.08,665.00,11428.00,11400,20221018,-13.33,9780,20230412,1.02,10640,-7.14,20230302,9780,1.02,20230412,11400,-13.33,20221018,9780,1.02,20230412,0.89,N,122900,500,181 억,,2694871,N,N,0,N,00,N
|
|
20230705,150702,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9870,-10,5,-0.10,250215850,25355,78.80,9870,9910,9840,12840,6920,9880,9868.50,8.06,0,-4511,9933,9906,9873,9846,9813,9910,9850,182,2960,500,7500,10,1,33428840,3299,14.84,0.86,12,0.08,665.00,11428.00,11400,20221018,-13.42,9780,20230412,0.92,10640,-7.24,20230302,9780,0.92,20230412,11400,-13.42,20221018,9780,0.92,20230412,0.89,N,122900,500,181 억,,2694871,N,N,0,N,00,N
|
|
20230705,140655,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9870,-10,5,-0.10,223730890,22670,70.45,9870,9910,9840,12840,6920,9880,9869.03,8.06,0,-3385,9933,9906,9873,9846,9813,9910,9850,182,2960,500,7500,10,1,33428840,3299,14.84,0.86,12,0.07,665.00,11428.00,11400,20221018,-13.42,9780,20230412,0.92,10640,-7.24,20230302,9780,0.92,20230412,11400,-13.42,20221018,9780,0.92,20230412,0.89,N,122900,500,181 억,,2694871,N,N,0,N,00,N
|
|
20230705,130657,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,10,2,0.10,195786450,19839,61.66,9870,9910,9840,12840,6920,9880,9868.77,8.06,0,-2378,9933,9906,9873,9846,9813,9910,9850,182,2960,500,7500,10,1,33428840,3306,14.87,0.87,12,0.06,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,0.89,N,122900,500,181 억,,2694871,N,N,0,N,00,N
|
|
20230705,120656,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9900,20,2,0.20,165809580,16808,52.24,9870,9910,9840,12840,6920,9880,9864.92,8.06,0,-1914,9933,9906,9873,9846,9813,9910,9850,182,2960,500,7500,10,1,33428840,3309,14.89,0.87,12,0.05,665.00,11428.00,11400,20221018,-13.16,9780,20230412,1.23,10640,-6.95,20230302,9780,1.23,20230412,11400,-13.16,20221018,9780,1.23,20230412,0.89,N,122900,500,181 억,,2694871,N,N,0,N,00,N
|
|
20230705,110703,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9870,-10,5,-0.10,125883170,12772,39.69,9870,9880,9840,12840,6920,9880,9856.18,8.06,0,-1297,9933,9906,9873,9846,9813,9910,9850,182,2960,500,7500,10,1,33428840,3299,14.84,0.86,12,0.04,665.00,11428.00,11400,20221018,-13.42,9780,20230412,0.92,10640,-7.24,20230302,9780,0.92,20230412,11400,-13.42,20221018,9780,0.92,20230412,0.89,N,122900,500,181 억,,2694871,N,N,0,N,00,N
|
|
20230705,100658,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9870,-10,5,-0.10,88012390,8933,27.76,9870,9880,9840,12840,6920,9880,9852.50,8.06,0,152,9933,9906,9873,9846,9813,9910,9850,182,2960,500,7500,10,1,33428840,3299,14.84,0.86,12,0.03,665.00,11428.00,11400,20221018,-13.42,9780,20230412,0.92,10640,-7.24,20230302,9780,0.92,20230412,11400,-13.42,20221018,9780,0.92,20230412,0.89,N,122900,500,181 억,,2694871,N,N,0,N,00,N
|
|
20230705,090656,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9880,0,3,0.00,8715030,883,2.74,9870,9880,9860,12840,6920,9880,9869.80,8.06,0,-398,9933,9906,9873,9846,9813,9910,9850,182,2960,500,7500,10,1,33428840,3303,14.86,0.86,12,0.00,665.00,11428.00,11400,20221018,-13.33,9780,20230412,1.02,10640,-7.14,20230302,9780,1.02,20230412,11400,-13.33,20221018,9780,1.02,20230412,0.89,N,122900,500,181 억,,2694871,N,N,0,N,00,N
|
|
20230704,160654,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9880,-10,5,-0.10,317432500,32174,99.82,9880,9900,9840,12850,6930,9890,9866.12,8.07,0,1283,9936,9912,9886,9862,9836,9900,9850,182,2960,500,7510,10,1,33428840,3303,14.86,0.86,12,0.10,665.00,11428.00,11400,20221018,-13.33,9780,20230412,1.02,10640,-7.14,20230302,9780,1.02,20230412,11400,-13.33,20221018,9780,1.02,20230412,0.90,N,122900,500,181 억,,2698605,N,N,0,N,00,N
|
|
20230704,150647,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,0,3,0.00,311655960,31589,98.00,9880,9900,9840,12850,6930,9890,9865.96,8.07,0,1524,9936,9912,9886,9862,9836,9900,9850,182,2960,500,7510,10,1,33428840,3306,14.87,0.87,12,0.09,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,0.90,N,122900,500,181 억,,2698605,N,N,0,N,00,N
|
|
20230704,140652,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,0,3,0.00,198070150,20068,62.26,9880,9900,9850,12850,6930,9890,9869.95,8.07,0,1041,9936,9912,9886,9862,9836,9900,9850,182,2960,500,7510,10,1,33428840,3306,14.87,0.87,12,0.06,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,0.90,N,122900,500,181 억,,2698605,N,N,0,N,00,N
|
|
20230704,130642,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,0,3,0.00,163068140,16527,51.27,9880,9900,9850,12850,6930,9890,9866.77,8.07,0,633,9936,9912,9886,9862,9836,9900,9850,182,2960,500,7510,10,1,33428840,3306,14.87,0.87,12,0.05,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,0.90,N,122900,500,181 억,,2698605,N,N,0,N,00,N
|
|
20230704,120649,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9870,-20,5,-0.20,126625510,12838,39.83,9880,9900,9850,12850,6930,9890,9863.34,8.07,0,-327,9936,9912,9886,9862,9836,9900,9850,182,2960,500,7510,10,1,33428840,3299,14.84,0.86,12,0.04,665.00,11428.00,11400,20221018,-13.42,9780,20230412,0.92,10640,-7.24,20230302,9780,0.92,20230412,11400,-13.42,20221018,9780,0.92,20230412,0.90,N,122900,500,181 억,,2698605,N,N,0,N,00,N
|
|
20230704,110644,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9880,-10,5,-0.10,77920380,7899,24.51,9880,9900,9850,12850,6930,9890,9864.59,8.07,0,-877,9936,9912,9886,9862,9836,9900,9850,182,2960,500,7510,10,1,33428840,3303,14.86,0.86,12,0.02,665.00,11428.00,11400,20221018,-13.33,9780,20230412,1.02,10640,-7.14,20230302,9780,1.02,20230412,11400,-13.33,20221018,9780,1.02,20230412,0.90,N,122900,500,181 억,,2698605,N,N,0,N,00,N
|
|
20230704,100642,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9860,-30,5,-0.30,56027010,5679,17.62,9880,9900,9850,12850,6930,9890,9865.65,8.07,0,-869,9936,9912,9886,9862,9836,9900,9850,182,2960,500,7510,10,1,33428840,3296,14.83,0.86,12,0.02,665.00,11428.00,11400,20221018,-13.51,9780,20230412,0.82,10640,-7.33,20230302,9780,0.82,20230412,11400,-13.51,20221018,9780,0.82,20230412,0.90,N,122900,500,181 억,,2698605,N,N,0,N,00,N
|
|
20230704,090641,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9870,-20,5,-0.20,819860,83,0.26,9880,9880,9870,12850,6930,9890,9877.83,8.07,0,-1,9936,9912,9886,9862,9836,9900,9850,182,2960,500,7510,10,1,33428840,3299,14.84,0.86,12,0.00,665.00,11428.00,11400,20221018,-13.42,9780,20230412,0.92,10640,-7.24,20230302,9780,0.92,20230412,11400,-13.42,20221018,9780,0.92,20230412,0.90,N,122900,500,181 억,,2698605,N,N,0,N,00,N
|
|
20230703,160634,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,0,3,0.00,317541640,32133,114.06,9900,9910,9860,12850,6930,9890,9882.10,8.09,0,-6191,9970,9930,9900,9860,9830,9915,9845,182,2960,500,7510,10,1,33428840,3306,14.87,0.87,12,0.10,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,0.91,N,122900,500,181 억,,2704478,N,N,0,N,00,N
|
|
20230703,150642,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,0,3,0.00,310277860,31399,111.45,9900,9910,9860,12850,6930,9890,9881.78,8.09,0,-6123,9970,9930,9900,9860,9830,9915,9845,182,2960,500,7510,10,1,33428840,3306,14.87,0.87,12,0.09,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,0.91,N,122900,500,181 억,,2704478,N,N,0,N,00,N
|
|
20230703,140640,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9880,-10,5,-0.10,300993700,30460,108.12,9900,9910,9860,12850,6930,9890,9881.61,8.09,0,-6000,9970,9930,9900,9860,9830,9915,9845,182,2960,500,7510,10,1,33428840,3303,14.86,0.86,12,0.09,665.00,11428.00,11400,20221018,-13.33,9780,20230412,1.02,10640,-7.14,20230302,9780,1.02,20230412,11400,-13.33,20221018,9780,1.02,20230412,0.91,N,122900,500,181 억,,2704478,N,N,0,N,00,N
|
|
20230703,130636,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9910,20,2,0.20,286399750,28983,102.88,9900,9910,9860,12850,6930,9890,9881.65,8.09,0,-4752,9970,9930,9900,9860,9830,9915,9845,182,2960,500,7510,10,1,33428840,3313,14.90,0.87,12,0.09,665.00,11428.00,11400,20221018,-13.07,9780,20230412,1.33,10640,-6.86,20230302,9780,1.33,20230412,11400,-13.07,20221018,9780,1.33,20230412,0.91,N,122900,500,181 억,,2704478,N,N,0,N,00,N
|
|
20230703,120643,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9880,-10,5,-0.10,194482700,19696,69.91,9900,9900,9860,12850,6930,9890,9874.22,8.09,0,-3737,9970,9930,9900,9860,9830,9915,9845,182,2960,500,7510,10,1,33428840,3303,14.86,0.86,12,0.06,665.00,11428.00,11400,20221018,-13.33,9780,20230412,1.02,10640,-7.14,20230302,9780,1.02,20230412,11400,-13.33,20221018,9780,1.02,20230412,0.91,N,122900,500,181 억,,2704478,N,N,0,N,00,N
|
|
20230703,110638,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9870,-20,5,-0.20,160734700,16279,57.78,9900,9900,9860,12850,6930,9890,9873.75,8.09,0,-1653,9970,9930,9900,9860,9830,9915,9845,182,2960,500,7510,10,1,33428840,3299,14.84,0.86,12,0.05,665.00,11428.00,11400,20221018,-13.42,9780,20230412,0.92,10640,-7.24,20230302,9780,0.92,20230412,11400,-13.42,20221018,9780,0.92,20230412,0.91,N,122900,500,181 억,,2704478,N,N,0,N,00,N
|
|
20230703,100627,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9880,-10,5,-0.10,91625540,9275,32.92,9900,9900,9860,12850,6930,9890,9878.76,8.09,0,-757,9970,9930,9900,9860,9830,9915,9845,182,2960,500,7510,10,1,33428840,3303,14.86,0.86,12,0.03,665.00,11428.00,11400,20221018,-13.33,9780,20230412,1.02,10640,-7.14,20230302,9780,1.02,20230412,11400,-13.33,20221018,9780,1.02,20230412,0.91,N,122900,500,181 억,,2704478,N,N,0,N,00,N
|
|
20230703,090635,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9890,0,3,0.00,12751000,1289,4.58,9900,9900,9890,12850,6930,9890,9892.16,8.09,0,-466,9970,9930,9900,9860,9830,9915,9845,182,2960,500,7510,10,1,33428840,3306,14.87,0.87,12,0.00,665.00,11428.00,11400,20221018,-13.25,9780,20230412,1.12,10640,-7.05,20230302,9780,1.12,20230412,11400,-13.25,20221018,9780,1.12,20230412,0.91,N,122900,500,181 억,,2704478,N,N,0,N,00,N
|