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
|
|
20230630,160239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1897,-23,5,-1.20,1276707273,671480,23.65,1920,1935,1870,2495,1344,1920,1901.33,0.85,0,-99597,2060,1989,1883,1812,1706,2025,1848,385,575,500,1300,1,1,77031955,1461,-20.18,3.38,12,0.87,-94.00,561.00,2415,20230526,-21.45,999,20230103,89.89,2415,-21.45,20230526,999,89.89,20230103,2415,-21.45,20230526,999,89.89,20230103,2.51,N,010600,500,385 억,,658206,N,N,102,N,00,N
|
|
20230630,150239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1905,-15,5,-0.78,1225540944,644463,22.70,1920,1935,1870,2495,1344,1920,1901.64,0.85,0,-96206,2060,1989,1883,1812,1706,2025,1848,385,575,500,1300,1,1,77031955,1467,-20.27,3.40,12,0.84,-94.00,561.00,2415,20230526,-21.12,999,20230103,90.69,2415,-21.12,20230526,999,90.69,20230103,2415,-21.12,20230526,999,90.69,20230103,2.51,N,010600,500,385 억,,658206,N,N,0,N,00,N
|
|
20230630,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1903,-17,5,-0.89,1011943862,532570,18.76,1920,1935,1870,2495,1344,1920,1900.10,0.85,0,-57438,2060,1989,1883,1812,1706,2025,1848,385,575,500,1300,1,1,77031955,1466,-20.24,3.39,12,0.69,-94.00,561.00,2415,20230526,-21.20,999,20230103,90.49,2415,-21.20,20230526,999,90.49,20230103,2415,-21.20,20230526,999,90.49,20230103,2.51,N,010600,500,385 억,,658206,N,N,0,N,00,N
|
|
20230630,130240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1890,-30,5,-1.56,864486194,454693,16.02,1920,1935,1870,2495,1344,1920,1901.24,0.85,0,-32595,2060,1989,1883,1812,1706,2025,1848,385,575,500,1300,1,1,77031955,1456,-20.11,3.37,12,0.59,-94.00,561.00,2415,20230526,-21.74,999,20230103,89.19,2415,-21.74,20230526,999,89.19,20230103,2415,-21.74,20230526,999,89.19,20230103,2.51,N,010600,500,385 억,,658206,N,N,0,N,00,N
|
|
20230630,120238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1894,-26,5,-1.35,786733835,413679,14.57,1920,1935,1870,2495,1344,1920,1901.78,0.85,0,-26225,2060,1989,1883,1812,1706,2025,1848,385,575,500,1300,1,1,77031955,1459,-20.15,3.38,12,0.54,-94.00,561.00,2415,20230526,-21.57,999,20230103,89.59,2415,-21.57,20230526,999,89.59,20230103,2415,-21.57,20230526,999,89.59,20230103,2.51,N,010600,500,385 억,,658206,N,N,0,N,00,N
|
|
20230630,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1906,-14,5,-0.73,676759601,356226,12.55,1920,1935,1870,2495,1344,1920,1899.78,0.85,0,-17584,2060,1989,1883,1812,1706,2025,1848,385,575,500,1300,1,1,77031955,1468,-20.28,3.40,12,0.46,-94.00,561.00,2415,20230526,-21.08,999,20230103,90.79,2415,-21.08,20230526,999,90.79,20230103,2415,-21.08,20230526,999,90.79,20230103,2.51,N,010600,500,385 억,,658206,N,N,0,N,00,N
|
|
20230630,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1879,-41,5,-2.14,573684130,301497,10.62,1920,1935,1870,2495,1344,1920,1902.77,0.85,0,-17227,2060,1989,1883,1812,1706,2025,1848,385,575,500,1300,1,1,77031955,1447,-19.99,3.35,12,0.39,-94.00,561.00,2415,20230526,-22.19,999,20230103,88.09,2415,-22.19,20230526,999,88.09,20230103,2415,-22.19,20230526,999,88.09,20230103,2.51,N,010600,500,385 억,,658206,N,N,0,N,00,N
|
|
20230630,090240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1921,1,2,0.05,151326611,79201,2.79,1920,1922,1883,2495,1344,1920,1910.62,0.85,0,11104,2060,1989,1883,1812,1706,2025,1848,385,575,500,1300,1,1,77031955,1480,-20.44,3.42,12,0.10,-94.00,561.00,2415,20230526,-20.46,999,20230103,92.29,2415,-20.46,20230526,999,92.29,20230103,2415,-20.46,20230526,999,92.29,20230103,2.51,N,010600,500,385 억,,658206,N,N,0,N,00,N
|
|
20230629,160239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1920,143,2,8.05,5296378737,2803755,248.26,1777,1954,1777,2310,1244,1777,1888.98,0.52,0,257900,2011,1893,1832,1714,1653,1863,1684,385,533,500,1200,1,1,77031955,1479,-20.43,3.42,12,3.64,-94.00,561.00,2415,20230526,-20.50,999,20230103,92.19,2415,-20.50,20230526,999,92.19,20230103,2415,-20.50,20230526,999,92.19,20230103,2.66,N,010600,500,385 억,,404005,N,N,0,N,00,N
|
|
20230629,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1880,103,2,5.80,5039756666,2669109,236.34,1777,1954,1777,2310,1244,1777,1888.18,0.52,0,275579,2011,1893,1832,1714,1653,1863,1684,385,533,500,1200,1,1,77031955,1448,-20.00,3.35,12,3.46,-94.00,561.00,2415,20230526,-22.15,999,20230103,88.19,2415,-22.15,20230526,999,88.19,20230103,2415,-22.15,20230526,999,88.19,20230103,2.66,N,010600,500,385 억,,404005,N,N,0,N,00,N
|
|
20230629,140237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1871,94,2,5.29,4752215019,2514983,222.69,1777,1954,1777,2310,1244,1777,1889.56,0.52,0,285801,2011,1893,1832,1714,1653,1863,1684,385,533,500,1200,1,1,77031955,1441,-19.90,3.34,12,3.26,-94.00,561.00,2415,20230526,-22.53,999,20230103,87.29,2415,-22.53,20230526,999,87.29,20230103,2415,-22.53,20230526,999,87.29,20230103,2.66,N,010600,500,385 억,,404005,N,N,0,N,00,N
|
|
20230629,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1899,122,2,6.87,4172327688,2206234,195.35,1777,1954,1777,2310,1244,1777,1891.15,0.52,0,301909,2011,1893,1832,1714,1653,1863,1684,385,533,500,1200,1,1,77031955,1463,-20.20,3.39,12,2.86,-94.00,561.00,2415,20230526,-21.37,999,20230103,90.09,2415,-21.37,20230526,999,90.09,20230103,2415,-21.37,20230526,999,90.09,20230103,2.66,N,010600,500,385 억,,404005,N,N,0,N,00,N
|
|
20230629,120238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1905,128,2,7.20,4051471653,2142298,189.69,1777,1954,1777,2310,1244,1777,1891.18,0.52,0,304300,2011,1893,1832,1714,1653,1863,1684,385,533,500,1200,1,1,77031955,1467,-20.27,3.40,12,2.78,-94.00,561.00,2415,20230526,-21.12,999,20230103,90.69,2415,-21.12,20230526,999,90.69,20230103,2415,-21.12,20230526,999,90.69,20230103,2.66,N,010600,500,385 억,,404005,N,N,0,N,00,N
|
|
20230629,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1859,82,2,4.61,3451835200,1820183,161.17,1777,1954,1777,2310,1244,1777,1896.42,0.52,0,265833,2011,1893,1832,1714,1653,1863,1684,385,533,500,1200,1,1,77031955,1432,-19.78,3.31,12,2.36,-94.00,561.00,2415,20230526,-23.02,999,20230103,86.09,2415,-23.02,20230526,999,86.09,20230103,2415,-23.02,20230526,999,86.09,20230103,2.66,N,010600,500,385 억,,404005,N,N,0,N,00,N
|
|
20230629,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1949,172,2,9.68,2342464945,1237277,109.56,1777,1954,1777,2310,1244,1777,1893.24,0.52,0,200474,2011,1893,1832,1714,1653,1863,1684,385,533,500,1200,1,1,77031955,1501,-20.73,3.47,12,1.61,-94.00,561.00,2415,20230526,-19.30,999,20230103,95.10,2415,-19.30,20230526,999,95.10,20230103,2415,-19.30,20230526,999,95.10,20230103,2.66,N,010600,500,385 억,,404005,N,N,0,N,00,N
|
|
20230629,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1782,5,2,0.28,32895513,18363,1.63,1777,1800,1777,2310,1244,1777,1791.40,0.52,0,-4212,2011,1893,1832,1714,1653,1863,1684,385,533,500,1200,1,1,77031955,1373,-18.96,3.18,12,0.02,-94.00,561.00,2415,20230526,-26.21,999,20230103,78.38,2415,-26.21,20230526,999,78.38,20230103,2415,-26.21,20230526,999,78.38,20230103,2.66,N,010600,500,385 억,,404005,N,N,0,N,00,N
|
|
20230628,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1777,-107,5,-5.68,2042620882,1123943,143.29,1884,1950,1771,2445,1319,1884,1817.43,0.57,0,-33624,1980,1931,1881,1832,1782,1956,1857,385,563,500,1280,1,1,77031955,1369,-18.90,3.17,12,1.46,-94.00,561.00,2415,20230526,-26.42,999,20230103,77.88,2415,-26.42,20230526,999,77.88,20230103,2415,-26.42,20230526,999,77.88,20230103,2.84,N,010600,500,385 억,,437644,N,N,0,N,00,N
|
|
20230628,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1783,-101,5,-5.36,1909620401,1049055,133.74,1884,1950,1771,2445,1319,1884,1820.32,0.57,0,-27390,1980,1931,1881,1832,1782,1956,1857,385,563,500,1280,1,1,77031955,1373,-18.97,3.18,12,1.36,-94.00,561.00,2415,20230526,-26.17,999,20230103,78.48,2415,-26.17,20230526,999,78.48,20230103,2415,-26.17,20230526,999,78.48,20230103,2.84,N,010600,500,385 억,,437644,N,N,0,N,00,N
|
|
20230628,140237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1794,-90,5,-4.78,1680928194,920609,117.37,1884,1950,1771,2445,1319,1884,1825.89,0.57,0,-28288,1980,1931,1881,1832,1782,1956,1857,385,563,500,1280,1,1,77031955,1382,-19.09,3.20,12,1.20,-94.00,561.00,2415,20230526,-25.71,999,20230103,79.58,2415,-25.71,20230526,999,79.58,20230103,2415,-25.71,20230526,999,79.58,20230103,2.84,N,010600,500,385 억,,437644,N,N,0,N,00,N
|
|
20230628,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1817,-67,5,-3.56,1348136730,735156,93.72,1884,1950,1800,2445,1319,1884,1833.81,0.57,0,-9391,1980,1931,1881,1832,1782,1956,1857,385,563,500,1280,1,1,77031955,1400,-19.33,3.24,12,0.95,-94.00,561.00,2415,20230526,-24.76,999,20230103,81.88,2415,-24.76,20230526,999,81.88,20230103,2415,-24.76,20230526,999,81.88,20230103,2.84,N,010600,500,385 억,,437644,N,N,0,N,00,N
|
|
20230628,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1821,-63,5,-3.34,1187026315,646499,82.42,1884,1950,1808,2445,1319,1884,1836.08,0.57,0,-849,1980,1931,1881,1832,1782,1956,1857,385,563,500,1280,1,1,77031955,1403,-19.37,3.25,12,0.84,-94.00,561.00,2415,20230526,-24.60,999,20230103,82.28,2415,-24.60,20230526,999,82.28,20230103,2415,-24.60,20230526,999,82.28,20230103,2.84,N,010600,500,385 억,,437644,N,N,0,N,00,N
|
|
20230628,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1822,-62,5,-3.29,1090964917,593707,75.69,1884,1950,1808,2445,1319,1884,1837.55,0.57,0,2468,1980,1931,1881,1832,1782,1956,1857,385,563,500,1280,1,1,77031955,1404,-19.38,3.25,12,0.77,-94.00,561.00,2415,20230526,-24.55,999,20230103,82.38,2415,-24.55,20230526,999,82.38,20230103,2415,-24.55,20230526,999,82.38,20230103,2.84,N,010600,500,385 억,,437644,N,N,0,N,00,N
|
|
20230628,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1827,-57,5,-3.03,502639385,270645,34.50,1884,1950,1826,2445,1319,1884,1857.19,0.57,0,-26746,1980,1931,1881,1832,1782,1956,1857,385,563,500,1280,1,1,77031955,1407,-19.44,3.26,12,0.35,-94.00,561.00,2415,20230526,-24.35,999,20230103,82.88,2415,-24.35,20230526,999,82.88,20230103,2415,-24.35,20230526,999,82.88,20230103,2.84,N,010600,500,385 억,,437644,N,N,0,N,00,N
|
|
20230628,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1893,9,2,0.48,42157761,22269,2.84,1884,1950,1880,2445,1319,1884,1893.11,0.57,0,-5686,1980,1931,1881,1832,1782,1956,1857,385,563,500,1280,1,1,77031955,1458,-20.14,3.37,12,0.03,-94.00,561.00,2415,20230526,-21.61,999,20230103,89.49,2415,-21.61,20230526,999,89.49,20230103,2415,-21.61,20230526,999,89.49,20230103,2.84,N,010600,500,385 억,,437644,N,N,0,N,00,N
|
|
20230627,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1884,10,2,0.53,1473572019,782324,66.16,1840,1930,1831,2435,1312,1874,1883.59,0.65,0,-14987,2018,1946,1908,1836,1798,1927,1817,353,561,500,1270,1,1,70657453,1331,-20.04,3.36,12,1.11,-94.00,561.00,2415,20230526,-21.99,999,20230103,88.59,2415,-21.99,20230526,999,88.59,20230103,2415,-21.99,20230526,999,88.59,20230103,2.97,N,010600,500,353 억,,456886,N,N,0,N,00,N
|
|
20230627,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1871,-3,5,-0.16,1414239928,750729,63.49,1840,1930,1831,2435,1312,1874,1883.83,0.65,0,-6007,2018,1946,1908,1836,1798,1927,1817,353,561,500,1270,1,1,70657453,1322,-19.90,3.34,12,1.06,-94.00,561.00,2415,20230526,-22.53,999,20230103,87.29,2415,-22.53,20230526,999,87.29,20230103,2415,-22.53,20230526,999,87.29,20230103,2.97,N,010600,500,353 억,,456886,N,N,0,N,00,N
|
|
20230627,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1881,7,2,0.37,1220961712,647390,54.75,1840,1930,1831,2435,1312,1874,1885.98,0.65,0,10823,2018,1946,1908,1836,1798,1927,1817,353,561,500,1270,1,1,70657453,1329,-20.01,3.35,12,0.92,-94.00,561.00,2415,20230526,-22.11,999,20230103,88.29,2415,-22.11,20230526,999,88.29,20230103,2415,-22.11,20230526,999,88.29,20230103,2.97,N,010600,500,353 억,,456886,N,N,0,N,00,N
|
|
20230627,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1900,26,2,1.39,1067611398,566121,47.88,1840,1930,1831,2435,1312,1874,1885.84,0.65,0,31163,2018,1946,1908,1836,1798,1927,1817,353,561,500,1270,1,1,70657453,1342,-20.21,3.39,12,0.80,-94.00,561.00,2415,20230526,-21.33,999,20230103,90.19,2415,-21.33,20230526,999,90.19,20230103,2415,-21.33,20230526,999,90.19,20230103,2.97,N,010600,500,353 억,,456886,N,N,0,N,00,N
|
|
20230627,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1920,46,2,2.45,914607906,485637,41.07,1840,1930,1831,2435,1312,1874,1883.32,0.65,0,38227,2018,1946,1908,1836,1798,1927,1817,353,561,500,1270,1,1,70657453,1357,-20.43,3.42,12,0.69,-94.00,561.00,2415,20230526,-20.50,999,20230103,92.19,2415,-20.50,20230526,999,92.19,20230103,2415,-20.50,20230526,999,92.19,20230103,2.97,N,010600,500,353 억,,456886,N,N,0,N,00,N
|
|
20230627,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1911,37,2,1.97,673030318,359150,30.37,1840,1921,1831,2435,1312,1874,1873.95,0.65,0,22960,2018,1946,1908,1836,1798,1927,1817,353,561,500,1270,1,1,70657453,1350,-20.33,3.41,12,0.51,-94.00,561.00,2415,20230526,-20.87,999,20230103,91.29,2415,-20.87,20230526,999,91.29,20230103,2415,-20.87,20230526,999,91.29,20230103,2.97,N,010600,500,353 억,,456886,N,N,0,N,00,N
|
|
20230627,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1843,-31,5,-1.65,307420125,165566,14.00,1840,1887,1831,2435,1312,1874,1856.75,0.65,0,-30,2018,1946,1908,1836,1798,1927,1817,353,561,500,1270,1,1,70657453,1302,-19.61,3.29,12,0.23,-94.00,561.00,2415,20230526,-23.69,999,20230103,84.48,2415,-23.69,20230526,999,84.48,20230103,2415,-23.69,20230526,999,84.48,20230103,2.97,N,010600,500,353 억,,456886,N,N,0,N,00,N
|
|
20230627,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1848,-26,5,-1.39,95193252,51754,4.38,1840,1850,1831,2435,1312,1874,1839.10,0.65,0,15544,2018,1946,1908,1836,1798,1927,1817,353,561,500,1270,1,1,70657453,1306,-19.66,3.29,12,0.07,-94.00,561.00,2415,20230526,-23.48,999,20230103,84.98,2415,-23.48,20230526,999,84.98,20230103,2415,-23.48,20230526,999,84.98,20230103,2.97,N,010600,500,353 억,,456886,N,N,0,N,00,N
|
|
20230626,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1874,-53,5,-2.75,2243153019,1171570,59.92,1927,1980,1870,2505,1349,1927,1914.63,0.72,0,-50894,2097,2012,1887,1802,1677,2054,1844,353,578,500,1310,1,1,70657453,1324,-19.94,3.34,12,1.66,-94.00,561.00,2415,20230526,-22.40,999,20230103,87.59,2415,-22.40,20230526,999,87.59,20230103,2415,-22.40,20230526,999,87.59,20230103,3.49,N,010600,500,353 억,,509776,N,N,693,N,00,N
|
|
20230626,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1900,-27,5,-1.40,2128055188,1110366,56.79,1927,1980,1870,2505,1349,1927,1916.47,0.72,0,-56528,2097,2012,1887,1802,1677,2054,1844,353,578,500,1310,1,1,70657453,1342,-20.21,3.39,12,1.57,-94.00,561.00,2415,20230526,-21.33,999,20230103,90.19,2415,-21.33,20230526,999,90.19,20230103,2415,-21.33,20230526,999,90.19,20230103,3.49,N,010600,500,353 억,,509776,N,N,693,N,00,N
|
|
20230626,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1901,-26,5,-1.35,1756376740,913303,46.71,1927,1980,1885,2505,1349,1927,1923.07,0.72,0,-37549,2097,2012,1887,1802,1677,2054,1844,353,578,500,1310,1,1,70657453,1343,-20.22,3.39,12,1.29,-94.00,561.00,2415,20230526,-21.28,999,20230103,90.29,2415,-21.28,20230526,999,90.29,20230103,2415,-21.28,20230526,999,90.29,20230103,3.49,N,010600,500,353 억,,509776,N,N,693,N,00,N
|
|
20230626,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1905,-22,5,-1.14,1539227505,799163,40.88,1927,1980,1885,2505,1349,1927,1926.04,0.72,0,-33362,2097,2012,1887,1802,1677,2054,1844,353,578,500,1310,1,1,70657453,1346,-20.27,3.40,12,1.13,-94.00,561.00,2415,20230526,-21.12,999,20230103,90.69,2415,-21.12,20230526,999,90.69,20230103,2415,-21.12,20230526,999,90.69,20230103,3.49,N,010600,500,353 억,,509776,N,N,693,N,00,N
|
|
20230626,120236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1924,-3,5,-0.16,1199766390,620885,31.76,1927,1980,1885,2505,1349,1927,1932.41,0.72,0,4874,2097,2012,1887,1802,1677,2054,1844,353,578,500,1310,1,1,70657453,1359,-20.47,3.43,12,0.88,-94.00,561.00,2415,20230526,-20.33,999,20230103,92.59,2415,-20.33,20230526,999,92.59,20230103,2415,-20.33,20230526,999,92.59,20230103,3.49,N,010600,500,353 억,,509776,N,N,693,N,00,N
|
|
20230626,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1967,40,2,2.08,882150002,457687,23.41,1927,1980,1885,2505,1349,1927,1927.42,0.72,0,29438,2097,2012,1887,1802,1677,2054,1844,353,578,500,1310,1,1,70657453,1390,-20.93,3.51,12,0.65,-94.00,561.00,2415,20230526,-18.55,999,20230103,96.90,2415,-18.55,20230526,999,96.90,20230103,2415,-18.55,20230526,999,96.90,20230103,3.49,N,010600,500,353 억,,509776,N,N,693,N,00,N
|
|
20230626,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1932,5,2,0.26,455013307,237691,12.16,1927,1935,1885,2505,1349,1927,1913.91,0.72,0,-22006,2097,2012,1887,1802,1677,2054,1844,353,578,500,1310,1,1,70657453,1365,-20.55,3.44,12,0.34,-94.00,561.00,2415,20230526,-20.00,999,20230103,93.39,2415,-20.00,20230526,999,93.39,20230103,2415,-20.00,20230526,999,93.39,20230103,3.49,N,010600,500,353 억,,509776,N,N,693,N,00,N
|
|
20230626,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1912,-15,5,-0.78,107104177,55954,2.86,1927,1928,1885,2505,1349,1927,1912.27,0.72,0,-9107,2097,2012,1887,1802,1677,2054,1844,353,578,500,1310,1,1,70657453,1351,-20.34,3.41,12,0.08,-94.00,561.00,2415,20230526,-20.83,999,20230103,91.39,2415,-20.83,20230526,999,91.39,20230103,2415,-20.83,20230526,999,91.39,20230103,3.49,N,010600,500,353 억,,509776,N,N,693,N,00,N
|
|
20230623,152912,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1953,119,2,6.49,3500782968,1883674,63.51,1835,1972,1762,2380,1284,1834,1858.49,0.69,0,2572,2076,1955,1879,1758,1682,1917,1720,353,548,500,1240,1,1,70657453,1380,-20.78,3.48,12,2.67,-94.00,561.00,2415,20230526,-19.13,999,20230103,95.50,2415,-19.13,20230526,999,95.50,20230103,2415,-19.13,20230526,999,95.50,20230103,3.57,N,010600,500,353 억,,487345,N,N,866,N,00,N
|
|
20230623,140215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1854,20,2,1.09,2037249380,1121789,37.82,1835,1870,1762,2380,1284,1834,1816.07,0.69,0,-27834,2076,1955,1879,1758,1682,1917,1720,353,548,500,1240,1,1,70657453,1310,-19.72,3.30,12,1.59,-94.00,561.00,2415,20230526,-23.23,999,20230103,85.59,2415,-23.23,20230526,999,85.59,20230103,2415,-23.23,20230526,999,85.59,20230103,3.57,N,010600,500,353 억,,487345,N,N,866,N,00,N
|
|
20230622,160905,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1834,-163,5,-8.16,5533269200,2934697,149.21,1994,2000,1803,2595,1398,1997,1885.56,0.88,0,-109664,2201,2099,2048,1946,1895,2073,1920,353,598,500,1350,1,1,70657453,1296,-19.51,3.27,12,4.15,-94.00,561.00,2415,20230526,-24.06,999,20230103,83.58,2415,-24.06,20230526,999,83.58,20230103,2415,-24.06,20230526,999,83.58,20230103,3.54,N,010600,500,353 억,,624896,N,N,866,N,00,N
|
|
20230622,150505,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1815,-182,5,-9.11,5263301064,2787166,141.71,1994,2000,1803,2595,1398,1997,1888.31,0.88,0,-89121,2201,2099,2048,1946,1895,2073,1920,353,598,500,1350,1,1,70657453,1282,-19.31,3.24,12,3.94,-94.00,561.00,2415,20230526,-24.84,999,20230103,81.68,2415,-24.84,20230526,999,81.68,20230103,2415,-24.84,20230526,999,81.68,20230103,3.54,N,010600,500,353 억,,624896,N,N,30266,N,00,N
|
|
20230622,140744,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1855,-142,5,-7.11,4450627452,2342083,119.08,1994,2000,1840,2595,1398,1997,1900.18,0.88,0,-114128,2201,2099,2048,1946,1895,2073,1920,353,598,500,1350,1,1,70657453,1311,-19.73,3.31,12,3.31,-94.00,561.00,2415,20230526,-23.19,999,20230103,85.69,2415,-23.19,20230526,999,85.69,20230103,2415,-23.19,20230526,999,85.69,20230103,3.54,N,010600,500,353 억,,624896,N,N,30266,N,00,N
|
|
20230622,130320,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1875,-122,5,-6.11,3682888868,1928452,98.05,1994,2000,1853,2595,1398,1997,1909.65,0.88,0,-59931,2201,2099,2048,1946,1895,2073,1920,353,598,500,1350,1,1,70657453,1325,-19.95,3.34,12,2.73,-94.00,561.00,2415,20230526,-22.36,999,20230103,87.69,2415,-22.36,20230526,999,87.69,20230103,2415,-22.36,20230526,999,87.69,20230103,3.54,N,010600,500,353 억,,624896,N,N,30266,N,00,N
|
|
20230622,120454,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1892,-105,5,-5.26,3286498358,1717147,87.31,1994,2000,1853,2595,1398,1997,1913.81,0.88,0,48913,2201,2099,2048,1946,1895,2073,1920,353,598,500,1350,1,1,70657453,1337,-20.13,3.37,12,2.43,-94.00,561.00,2415,20230526,-21.66,999,20230103,89.39,2415,-21.66,20230526,999,89.39,20230103,2415,-21.66,20230526,999,89.39,20230103,3.54,N,010600,500,353 억,,624896,N,N,30266,N,00,N
|
|
20230622,110939,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1904,-93,5,-4.66,3029603261,1581246,80.40,1994,2000,1853,2595,1398,1997,1915.83,0.88,0,116652,2201,2099,2048,1946,1895,2073,1920,353,598,500,1350,1,1,70657453,1345,-20.26,3.39,12,2.24,-94.00,561.00,2415,20230526,-21.16,999,20230103,90.59,2415,-21.16,20230526,999,90.59,20230103,2415,-21.16,20230526,999,90.59,20230103,3.54,N,010600,500,353 억,,624896,N,N,30266,N,00,N
|
|
20230622,100146,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1908,-89,5,-4.46,1491915582,768048,39.05,1994,2000,1908,2595,1398,1997,1942.30,0.88,0,51037,2201,2099,2048,1946,1895,2073,1920,353,598,500,1350,1,1,70657453,1348,-20.30,3.40,12,1.09,-94.00,561.00,2415,20230526,-20.99,999,20230103,90.99,2415,-20.99,20230526,999,90.99,20230103,2415,-20.99,20230526,999,90.99,20230103,3.54,N,010600,500,353 억,,624896,N,N,30266,N,00,N
|
|
20230622,090732,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1986,-11,5,-0.55,249837403,126057,6.41,1994,2000,1952,2595,1398,1997,1981.63,0.88,0,24898,2201,2099,2048,1946,1895,2073,1920,353,598,500,1350,1,1,70657453,1403,-21.13,3.54,12,0.18,-94.00,561.00,2415,20230526,-17.76,999,20230103,98.80,2415,-17.76,20230526,999,98.80,20230103,2415,-17.76,20230526,999,98.80,20230103,3.54,N,010600,500,353 억,,624896,N,N,30266,N,00,N
|
|
20230621,160307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1997,-78,5,-3.76,3918868437,1923000,51.92,2150,2150,1997,2695,1455,2075,2038.04,0.72,0,104267,2278,2176,2093,1991,1908,2135,1950,346,620,500,1410,1,1,69249004,1383,-21.24,3.56,12,2.78,-94.00,561.00,2415,20230526,-17.31,999,20230103,99.90,2415,-17.31,20230526,999,99.90,20230103,2415,-17.31,20230526,999,99.90,20230103,3.27,N,010600,500,346 억,,497095,N,N,30266,N,00,N
|
|
20230621,150427,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2030,-45,5,-2.17,3515279360,1722053,46.49,2150,2150,2000,2695,1455,2075,2041.33,0.72,0,62496,2278,2176,2093,1991,1908,2135,1950,346,620,500,1410,5,1,69249004,1406,-21.60,3.62,12,2.49,-94.00,561.00,2415,20230526,-15.94,999,20230103,103.20,2415,-15.94,20230526,999,103.20,20230103,2415,-15.94,20230526,999,103.20,20230103,3.27,N,010600,500,346 억,,497095,N,N,0,N,00,N
|
|
20230621,140639,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,-20,5,-0.96,2688696365,1311656,35.41,2150,2150,2005,2695,1455,2075,2049.85,0.72,0,32447,2278,2176,2093,1991,1908,2135,1950,346,620,500,1410,5,1,69249004,1423,-21.86,3.66,12,1.89,-94.00,561.00,2415,20230526,-14.91,999,20230103,105.71,2415,-14.91,20230526,999,105.71,20230103,2415,-14.91,20230526,999,105.71,20230103,3.27,N,010600,500,346 억,,497095,N,N,0,N,00,N
|
|
20230621,130446,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,-15,5,-0.72,2528211145,1233463,33.30,2150,2150,2005,2695,1455,2075,2049.69,0.72,0,38125,2278,2176,2093,1991,1908,2135,1950,346,620,500,1410,5,1,69249004,1427,-21.91,3.67,12,1.78,-94.00,561.00,2415,20230526,-14.70,999,20230103,106.21,2415,-14.70,20230526,999,106.21,20230103,2415,-14.70,20230526,999,106.21,20230103,3.27,N,010600,500,346 억,,497095,N,N,0,N,00,N
|
|
20230621,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,-20,5,-0.96,2378641585,1160446,31.33,2150,2150,2005,2695,1455,2075,2049.76,0.72,0,46292,2278,2176,2093,1991,1908,2135,1950,346,620,500,1410,5,1,69249004,1423,-21.86,3.66,12,1.68,-94.00,561.00,2415,20230526,-14.91,999,20230103,105.71,2415,-14.91,20230526,999,105.71,20230103,2415,-14.91,20230526,999,105.71,20230103,3.27,N,010600,500,346 억,,497095,N,N,0,N,00,N
|
|
20230621,110702,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2030,-45,5,-2.17,2002200405,977949,26.40,2150,2150,2005,2695,1455,2075,2047.35,0.72,0,29490,2278,2176,2093,1991,1908,2135,1950,346,620,500,1410,5,1,69249004,1406,-21.60,3.62,12,1.41,-94.00,561.00,2415,20230526,-15.94,999,20230103,103.20,2415,-15.94,20230526,999,103.20,20230103,2415,-15.94,20230526,999,103.20,20230103,3.27,N,010600,500,346 억,,497095,N,N,0,N,00,N
|
|
20230621,100923,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2040,-35,5,-1.69,1485322220,721700,19.48,2150,2150,2010,2695,1455,2075,2058.09,0.72,0,-4117,2278,2176,2093,1991,1908,2135,1950,346,620,500,1410,5,1,69249004,1413,-21.70,3.64,12,1.04,-94.00,561.00,2415,20230526,-15.53,999,20230103,104.20,2415,-15.53,20230526,999,104.20,20230103,2415,-15.53,20230526,999,104.20,20230103,3.27,N,010600,500,346 억,,497095,N,N,0,N,00,N
|
|
20230621,091009,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,-30,5,-1.45,531677190,253933,6.86,2150,2150,2040,2695,1455,2075,2093.77,0.72,0,-35619,2278,2176,2093,1991,1908,2135,1950,346,620,500,1410,5,1,69249004,1416,-21.76,3.65,12,0.37,-94.00,561.00,2415,20230526,-15.32,999,20230103,104.70,2415,-15.32,20230526,999,104.70,20230103,2415,-15.32,20230526,999,104.70,20230103,3.27,N,010600,500,346 억,,497095,N,N,0,N,00,N
|
|
20230620,160507,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,-165,5,-7.37,7476663300,3581450,24.77,2170,2195,2010,2910,1570,2240,2087.51,1.65,0,-699382,2533,2386,2218,2071,1903,2460,2145,346,670,500,1520,5,1,69249004,1437,-22.07,3.70,12,5.17,-94.00,561.00,2415,20230526,-14.08,999,20230103,107.71,2415,-14.08,20230526,999,107.71,20230103,2415,-14.08,20230526,999,107.71,20230103,3.32,N,010600,500,346 억,,1142931,N,N,0,N,00,N
|
|
20230620,150106,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,-165,5,-7.37,7203470025,3450482,23.86,2170,2195,2010,2910,1570,2240,2087.56,1.65,0,-724049,2533,2386,2218,2071,1903,2460,2145,346,670,500,1520,5,1,69249004,1437,-22.07,3.70,12,4.98,-94.00,561.00,2415,20230526,-14.08,999,20230103,107.71,2415,-14.08,20230526,999,107.71,20230103,2415,-14.08,20230526,999,107.71,20230103,3.32,N,010600,500,346 억,,1142931,N,N,0,N,00,N
|
|
20230620,140859,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2120,-120,5,-5.36,6903325420,3306846,22.87,2170,2195,2010,2910,1570,2240,2087.47,1.65,0,-687595,2533,2386,2218,2071,1903,2460,2145,346,670,500,1520,5,1,69249004,1468,-22.55,3.78,12,4.78,-94.00,561.00,2415,20230526,-12.22,999,20230103,112.21,2415,-12.22,20230526,999,112.21,20230103,2415,-12.22,20230526,999,112.21,20230103,3.32,N,010600,500,346 억,,1142931,N,N,0,N,00,N
|
|
20230620,130540,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-150,5,-6.70,6105392935,2927028,20.24,2170,2195,2010,2910,1570,2240,2085.73,1.65,0,-608104,2533,2386,2218,2071,1903,2460,2145,346,670,500,1520,5,1,69249004,1447,-22.23,3.73,12,4.23,-94.00,561.00,2415,20230526,-13.46,999,20230103,109.21,2415,-13.46,20230526,999,109.21,20230103,2415,-13.46,20230526,999,109.21,20230103,3.32,N,010600,500,346 억,,1142931,N,N,0,N,00,N
|
|
20230620,120847,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2050,-190,5,-8.48,5661603320,2711315,18.75,2170,2195,2010,2910,1570,2240,2088.00,1.65,0,-573198,2533,2386,2218,2071,1903,2460,2145,346,670,500,1520,5,1,69249004,1420,-21.81,3.65,12,3.92,-94.00,561.00,2415,20230526,-15.11,999,20230103,105.21,2415,-15.11,20230526,999,105.21,20230103,2415,-15.11,20230526,999,105.21,20230103,3.32,N,010600,500,346 억,,1142931,N,N,0,N,00,N
|
|
20230620,110732,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,-185,5,-8.26,5248127700,2510295,17.36,2170,2195,2010,2910,1570,2240,2090.49,1.65,0,-515685,2533,2386,2218,2071,1903,2460,2145,346,670,500,1520,5,1,69249004,1423,-21.86,3.66,12,3.63,-94.00,561.00,2415,20230526,-14.91,999,20230103,105.71,2415,-14.91,20230526,999,105.71,20230103,2415,-14.91,20230526,999,105.71,20230103,3.32,N,010600,500,346 억,,1142931,N,N,0,N,00,N
|
|
20230620,100454,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,-165,5,-7.37,4594695135,2192134,15.16,2170,2195,2010,2910,1570,2240,2095.82,1.65,0,-398510,2533,2386,2218,2071,1903,2460,2145,346,670,500,1520,5,1,69249004,1437,-22.07,3.70,12,3.17,-94.00,561.00,2415,20230526,-14.08,999,20230103,107.71,2415,-14.08,20230526,999,107.71,20230103,2415,-14.08,20230526,999,107.71,20230103,3.32,N,010600,500,346 억,,1142931,N,N,0,N,00,N
|
|
20230620,090921,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2125,-115,5,-5.13,1541858675,716465,4.95,2170,2195,2120,2910,1570,2240,2151.72,1.65,0,-111164,2533,2386,2218,2071,1903,2460,2145,346,670,500,1520,5,1,69249004,1472,-22.61,3.79,12,1.03,-94.00,561.00,2415,20230526,-12.01,999,20230103,112.71,2415,-12.01,20230526,999,112.71,20230103,2415,-12.01,20230526,999,112.71,20230103,3.32,N,010600,500,346 억,,1142931,N,N,0,N,00,N
|
|
20230619,160742,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2240,190,2,9.27,31962924565,14249105,282.84,2050,2365,2050,2665,1435,2050,2243.16,0.61,0,766881,2362,2205,2063,1906,1764,2284,1985,346,615,500,1390,5,1,69249004,1551,-23.83,3.99,12,20.58,-94.00,561.00,2415,20230526,-7.25,999,20230103,124.22,2415,-7.25,20230526,999,124.22,20230103,2415,-7.25,20230526,999,124.22,20230103,3.40,N,010600,500,346 억,,423140,N,N,0,N,00,N
|
|
20230619,150655,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2270,220,2,10.73,31004230325,13822732,274.37,2050,2365,2050,2665,1435,2050,2242.99,0.61,0,791434,2362,2205,2063,1906,1764,2284,1985,346,615,500,1390,5,1,69249004,1572,-24.15,4.05,12,19.96,-94.00,561.00,2415,20230526,-6.00,999,20230103,127.23,2415,-6.00,20230526,999,127.23,20230103,2415,-6.00,20230526,999,127.23,20230103,3.40,N,010600,500,346 억,,423140,N,N,0,N,00,N
|
|
20230619,140736,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2270,220,2,10.73,28532279465,12727234,252.63,2050,2365,2050,2665,1435,2050,2241.83,0.61,0,696419,2362,2205,2063,1906,1764,2284,1985,346,615,500,1390,5,1,69249004,1572,-24.15,4.05,12,18.38,-94.00,561.00,2415,20230526,-6.00,999,20230103,127.23,2415,-6.00,20230526,999,127.23,20230103,2415,-6.00,20230526,999,127.23,20230103,3.40,N,010600,500,346 억,,423140,N,N,0,N,00,N
|
|
20230619,130445,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2290,240,2,11.71,21148085145,9528424,189.13,2050,2350,2050,2665,1435,2050,2219.48,0.61,0,579826,2362,2205,2063,1906,1764,2284,1985,346,615,500,1390,5,1,69249004,1586,-24.36,4.08,12,13.76,-94.00,561.00,2415,20230526,-5.18,999,20230103,129.23,2415,-5.18,20230526,999,129.23,20230103,2415,-5.18,20230526,999,129.23,20230103,3.40,N,010600,500,346 억,,423140,N,N,0,N,00,N
|
|
20230619,120754,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2200,150,2,7.32,12418840365,5703477,113.21,2050,2250,2050,2665,1435,2050,2177.42,0.61,0,584795,2362,2205,2063,1906,1764,2284,1985,346,615,500,1390,5,1,69249004,1523,-23.40,3.92,12,8.24,-94.00,561.00,2415,20230526,-8.90,999,20230103,120.22,2415,-8.90,20230526,999,120.22,20230103,2415,-8.90,20230526,999,120.22,20230103,3.40,N,010600,500,346 억,,423140,N,N,0,N,00,N
|
|
20230619,110921,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2215,165,2,8.05,9749345490,4503750,89.40,2050,2230,2050,2665,1435,2050,2164.72,0.61,0,549892,2362,2205,2063,1906,1764,2284,1985,346,615,500,1390,5,1,69249004,1534,-23.56,3.95,12,6.50,-94.00,561.00,2415,20230526,-8.28,999,20230103,121.72,2415,-8.28,20230526,999,121.72,20230103,2415,-8.28,20230526,999,121.72,20230103,3.40,N,010600,500,346 억,,423140,N,N,0,N,00,N
|
|
20230619,100706,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2140,90,2,4.39,5188618240,2426852,48.17,2050,2175,2050,2665,1435,2050,2138.01,0.61,0,209722,2362,2205,2063,1906,1764,2284,1985,346,615,500,1390,5,1,69249004,1482,-22.77,3.81,12,3.50,-94.00,561.00,2415,20230526,-11.39,999,20230103,114.21,2415,-11.39,20230526,999,114.21,20230103,2415,-11.39,20230526,999,114.21,20230103,3.40,N,010600,500,346 억,,423140,N,N,0,N,00,N
|
|
20230619,090939,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2110,60,2,2.93,1864964145,880306,17.47,2050,2170,2050,2665,1435,2050,2118.55,0.61,0,68593,2362,2205,2063,1906,1764,2284,1985,346,615,500,1390,5,1,69249004,1461,-22.45,3.76,12,1.27,-94.00,561.00,2415,20230526,-12.63,999,20230103,111.21,2415,-12.63,20230526,999,111.21,20230103,2415,-12.63,20230526,999,111.21,20230103,3.40,N,010600,500,346 억,,423140,N,N,0,N,00,N
|
|
20230616,160114,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2050,87,2,4.43,10343382812,4966705,423.40,1964,2220,1921,2550,1375,1963,2082.71,0.62,0,9990,2037,1999,1967,1929,1897,1984,1914,346,587,500,1330,5,1,69249004,1420,-21.81,3.65,12,7.17,-94.00,561.00,2415,20230526,-15.11,999,20230103,105.21,2415,-15.11,20230526,999,105.21,20230103,2415,-15.11,20230526,999,105.21,20230103,3.43,N,010600,500,346 억,,428039,N,N,0,N,00,N
|
|
20230616,150808,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2025,62,2,3.16,9883775677,4741551,404.21,1964,2220,1921,2550,1375,1963,2084.51,0.62,0,34409,2037,1999,1967,1929,1897,1984,1914,346,587,500,1330,5,1,69249004,1402,-21.54,3.61,12,6.85,-94.00,561.00,2415,20230526,-16.15,999,20230103,102.70,2415,-16.15,20230526,999,102.70,20230103,2415,-16.15,20230526,999,102.70,20230103,3.43,N,010600,500,346 억,,428039,N,N,0,N,00,N
|
|
20230616,140335,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,52,2,2.65,8831885202,4223137,360.01,1964,2220,1921,2550,1375,1963,2091.32,0.62,0,-30928,2037,1999,1967,1929,1897,1984,1914,346,587,500,1330,5,1,69249004,1395,-21.44,3.59,12,6.10,-94.00,561.00,2415,20230526,-16.56,999,20230103,101.70,2415,-16.56,20230526,999,101.70,20230103,2415,-16.56,20230526,999,101.70,20230103,3.43,N,010600,500,346 억,,428039,N,N,0,N,00,N
|
|
20230616,130626,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1986,23,2,1.17,1185717047,599026,51.07,1964,2025,1921,2550,1375,1963,1979.42,0.62,0,19227,2037,1999,1967,1929,1897,1984,1914,346,587,500,1330,1,1,69249004,1375,-21.13,3.54,12,0.87,-94.00,561.00,2415,20230526,-17.76,999,20230103,98.80,2415,-17.76,20230526,999,98.80,20230103,2415,-17.76,20230526,999,98.80,20230103,3.43,N,010600,500,346 억,,428039,N,N,0,N,00,N
|
|
20230616,120434,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1994,31,2,1.58,1096973748,554477,47.27,1964,2025,1921,2550,1375,1963,1978.41,0.62,0,17847,2037,1999,1967,1929,1897,1984,1914,346,587,500,1330,1,1,69249004,1381,-21.21,3.55,12,0.80,-94.00,561.00,2415,20230526,-17.43,999,20230103,99.60,2415,-17.43,20230526,999,99.60,20230103,2415,-17.43,20230526,999,99.60,20230103,3.43,N,010600,500,346 억,,428039,N,N,0,N,00,N
|
|
20230616,110845,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1998,35,2,1.78,970236272,490867,41.85,1964,2025,1921,2550,1375,1963,1976.59,0.62,0,19281,2037,1999,1967,1929,1897,1984,1914,346,587,500,1330,1,1,69249004,1384,-21.26,3.56,12,0.71,-94.00,561.00,2415,20230526,-17.27,999,20230103,100.00,2415,-17.27,20230526,999,100.00,20230103,2415,-17.27,20230526,999,100.00,20230103,3.43,N,010600,500,346 억,,428039,N,N,0,N,00,N
|
|
20230616,100409,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1977,14,2,0.71,469373107,239251,20.40,1964,1988,1921,2550,1375,1963,1961.84,0.62,0,-14365,2037,1999,1967,1929,1897,1984,1914,346,587,500,1330,1,1,69249004,1369,-21.03,3.52,12,0.35,-94.00,561.00,2415,20230526,-18.14,999,20230103,97.90,2415,-18.14,20230526,999,97.90,20230103,2415,-18.14,20230526,999,97.90,20230103,3.43,N,010600,500,346 억,,428039,N,N,0,N,00,N
|
|
20230616,090930,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1947,-16,5,-0.82,102526749,52800,4.50,1964,1967,1921,2550,1375,1963,1941.61,0.62,0,274,2037,1999,1967,1929,1897,1984,1914,346,587,500,1330,1,1,69249004,1348,-20.71,3.47,12,0.08,-94.00,561.00,2415,20230526,-19.38,999,20230103,94.89,2415,-19.38,20230526,999,94.89,20230103,2415,-19.38,20230526,999,94.89,20230103,3.43,N,010600,500,346 억,,428039,N,N,0,N,00,N
|
|
20230615,150441,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1966,-69,5,-3.39,2141878630,1090170,61.24,2000,2005,1935,2645,1425,2035,1964.72,0.66,0,-32978,2165,2099,2044,1978,1923,2072,1951,346,610,500,1380,1,1,69249004,1361,-20.91,3.50,12,1.57,-94.00,561.00,2415,20230526,-18.59,999,20230103,96.80,2415,-18.59,20230526,999,96.80,20230103,2415,-18.59,20230526,999,96.80,20230103,3.10,N,010600,500,346 억,,455490,N,N,2672,N,00,N
|
|
20230615,140346,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1958,-77,5,-3.78,1920688765,977023,54.88,2000,2005,1935,2645,1425,2035,1965.86,0.66,0,-22282,2165,2099,2044,1978,1923,2072,1951,346,610,500,1380,1,1,69249004,1356,-20.83,3.49,12,1.41,-94.00,561.00,2415,20230526,-18.92,999,20230103,96.00,2415,-18.92,20230526,999,96.00,20230103,2415,-18.92,20230526,999,96.00,20230103,3.10,N,010600,500,346 억,,455490,N,N,2672,N,00,N
|
|
20230615,130944,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1975,-60,5,-2.95,1749863558,890220,50.00,2000,2005,1935,2645,1425,2035,1965.65,0.66,0,1227,2165,2099,2044,1978,1923,2072,1951,346,610,500,1380,1,1,69249004,1368,-21.01,3.52,12,1.29,-94.00,561.00,2415,20230526,-18.22,999,20230103,97.70,2415,-18.22,20230526,999,97.70,20230103,2415,-18.22,20230526,999,97.70,20230103,3.10,N,010600,500,346 억,,455490,N,N,2672,N,00,N
|
|
20230615,120725,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1958,-77,5,-3.78,1612450060,820287,46.08,2000,2005,1935,2645,1425,2035,1965.71,0.66,0,6883,2165,2099,2044,1978,1923,2072,1951,346,610,500,1380,1,1,69249004,1356,-20.83,3.49,12,1.18,-94.00,561.00,2415,20230526,-18.92,999,20230103,96.00,2415,-18.92,20230526,999,96.00,20230103,2415,-18.92,20230526,999,96.00,20230103,3.10,N,010600,500,346 억,,455490,N,N,2672,N,00,N
|
|
20230615,110531,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1963,-72,5,-3.54,1436414282,730065,41.01,2000,2005,1935,2645,1425,2035,1967.51,0.66,0,21104,2165,2099,2044,1978,1923,2072,1951,346,610,500,1380,1,1,69249004,1359,-20.88,3.50,12,1.05,-94.00,561.00,2415,20230526,-18.72,999,20230103,96.50,2415,-18.72,20230526,999,96.50,20230103,2415,-18.72,20230526,999,96.50,20230103,3.10,N,010600,500,346 억,,455490,N,N,2672,N,00,N
|
|
20230611,184817,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1965,-13,5,-0.66,3556742648,1806544,62.24,2025,2035,1932,2570,1385,1978,1969.25,0.62,-347899,-329673,2060,2019,1952,1911,1844,2039,1931,346,592,500,1340,1,1,69249004,1361,-20.90,3.50,12,2.61,-94.00,561.00,2415,20230526,-18.63,999,20230103,96.70,2415,-18.63,20230526,999,96.70,20230103,2415,-18.63,20230526,999,96.70,20230103,2.76,N,010600,500,346 억,,430019,N,N,88,N,00,N
|