178 lines
75 KiB
CSV
178 lines
75 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
|
|
20230831,160251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3465,-70,5,-1.98,29266148045,8299730,33.47,3535,3670,3415,4595,2475,3535,3526.21,1.46,0,-401947,3978,3756,3518,3296,3058,3867,3407,455,1060,500,2470,5,1,90923407,3150,-36.86,6.18,12,9.13,-94.00,561.00,5200,20230728,-33.37,999,20230103,246.85,5200,-33.37,20230728,999,246.85,20230103,5200,-33.37,20230728,999,246.85,20230103,0.72,N,010600,500,454 억,,1329690,N,N,179,N,00,N
|
|
20230831,150327,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3480,-55,5,-1.56,28008015810,7937444,32.01,3535,3670,3415,4595,2475,3535,3528.59,1.46,0,-424290,3978,3756,3518,3296,3058,3867,3407,455,1060,500,2470,5,1,90923407,3164,-37.02,6.20,12,8.73,-94.00,561.00,5200,20230728,-33.08,999,20230103,248.35,5200,-33.08,20230728,999,248.35,20230103,5200,-33.08,20230728,999,248.35,20230103,0.72,N,010600,500,454 억,,1329690,N,N,179,N,00,N
|
|
20230831,140340,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3480,-55,5,-1.56,25902593810,7333167,29.58,3535,3670,3415,4595,2475,3535,3532.25,1.46,0,-433676,3978,3756,3518,3296,3058,3867,3407,455,1060,500,2470,5,1,90923407,3164,-37.02,6.20,12,8.07,-94.00,561.00,5200,20230728,-33.08,999,20230103,248.35,5200,-33.08,20230728,999,248.35,20230103,5200,-33.08,20230728,999,248.35,20230103,0.72,N,010600,500,454 억,,1329690,N,N,179,N,00,N
|
|
20230831,130333,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3460,-75,5,-2.12,23383007570,6601620,26.63,3535,3670,3435,4595,2475,3535,3542.02,1.46,0,-456004,3978,3756,3518,3296,3058,3867,3407,455,1060,500,2470,5,1,90923407,3146,-36.81,6.17,12,7.26,-94.00,561.00,5200,20230728,-33.46,999,20230103,246.35,5200,-33.46,20230728,999,246.35,20230103,5200,-33.46,20230728,999,246.35,20230103,0.72,N,010600,500,454 억,,1329690,N,N,179,N,00,N
|
|
20230831,120337,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3475,-60,5,-1.70,21165216050,5963555,24.05,3535,3670,3435,4595,2475,3535,3549.11,1.46,0,-381265,3978,3756,3518,3296,3058,3867,3407,455,1060,500,2470,5,1,90923407,3160,-36.97,6.19,12,6.56,-94.00,561.00,5200,20230728,-33.17,999,20230103,247.85,5200,-33.17,20230728,999,247.85,20230103,5200,-33.17,20230728,999,247.85,20230103,0.72,N,010600,500,454 억,,1329690,N,N,179,N,00,N
|
|
20230831,110447,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3520,-15,5,-0.42,18584600290,5224645,21.07,3535,3670,3435,4595,2475,3535,3557.14,1.46,0,-323354,3978,3756,3518,3296,3058,3867,3407,455,1060,500,2470,5,1,90923407,3201,-37.45,6.27,12,5.75,-94.00,561.00,5200,20230728,-32.31,999,20230103,252.35,5200,-32.31,20230728,999,252.35,20230103,5200,-32.31,20230728,999,252.35,20230103,0.72,N,010600,500,454 억,,1329690,N,N,179,N,00,N
|
|
20230831,100400,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3615,80,2,2.26,12670841350,3563305,14.37,3535,3670,3435,4595,2475,3535,3555.97,1.46,0,-157495,3978,3756,3518,3296,3058,3867,3407,455,1060,500,2470,5,1,90923407,3287,-38.46,6.44,12,3.92,-94.00,561.00,5200,20230728,-30.48,999,20230103,261.86,5200,-30.48,20230728,999,261.86,20230103,5200,-30.48,20230728,999,261.86,20230103,0.72,N,010600,500,454 억,,1329690,N,N,179,N,00,N
|
|
20230831,090309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3500,-35,5,-0.99,1604786505,458837,1.85,3535,3535,3435,4595,2475,3535,3496.82,1.46,0,-19173,3978,3756,3518,3296,3058,3867,3407,455,1060,500,2470,5,1,90923407,3182,-37.23,6.24,12,0.50,-94.00,561.00,5200,20230728,-32.69,999,20230103,250.35,5200,-32.69,20230728,999,250.35,20230103,5200,-32.69,20230728,999,250.35,20230103,0.72,N,010600,500,454 억,,1329690,N,N,179,N,00,N
|
|
20230830,160253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3535,160,2,4.74,86208669805,24636690,123.69,3490,3740,3280,4385,2365,3375,3499.16,2.52,0,-973263,3738,3556,3318,3136,2898,3647,3227,455,1010,500,2360,5,1,90923407,3214,-37.61,6.30,12,27.10,-94.00,561.00,5200,20230728,-32.02,999,20230103,253.85,5200,-32.02,20230728,999,253.85,20230103,5200,-32.02,20230728,999,253.85,20230103,0.69,N,010600,500,454 억,,2295642,N,N,179,N,00,N
|
|
20230830,150320,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3545,170,2,5.04,84128828025,24046197,120.72,3490,3740,3280,4385,2365,3375,3498.64,2.52,0,-1018217,3738,3556,3318,3136,2898,3647,3227,455,1010,500,2360,5,1,90923407,3223,-37.71,6.32,12,26.45,-94.00,561.00,5200,20230728,-31.83,999,20230103,254.85,5200,-31.83,20230728,999,254.85,20230103,5200,-31.83,20230728,999,254.85,20230103,0.69,N,010600,500,454 억,,2295642,N,N,185,N,00,N
|
|
20230830,140341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3540,165,2,4.89,79964836125,22860994,114.77,3490,3740,3280,4385,2365,3375,3497.88,2.52,0,-937779,3738,3556,3318,3136,2898,3647,3227,455,1010,500,2360,5,1,90923407,3219,-37.66,6.31,12,25.14,-94.00,561.00,5200,20230728,-31.92,999,20230103,254.35,5200,-31.92,20230728,999,254.35,20230103,5200,-31.92,20230728,999,254.35,20230103,0.69,N,010600,500,454 억,,2295642,N,N,185,N,00,N
|
|
20230830,130326,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3540,165,2,4.89,69186399940,19847640,99.64,3490,3740,3280,4385,2365,3375,3485.88,2.52,0,-1436798,3738,3556,3318,3136,2898,3647,3227,455,1010,500,2360,5,1,90923407,3219,-37.66,6.31,12,21.83,-94.00,561.00,5200,20230728,-31.92,999,20230103,254.35,5200,-31.92,20230728,999,254.35,20230103,5200,-31.92,20230728,999,254.35,20230103,0.69,N,010600,500,454 억,,2295642,N,N,185,N,00,N
|
|
20230830,120333,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3535,160,2,4.74,62140697195,17829952,89.51,3490,3740,3280,4385,2365,3375,3485.19,2.52,0,-1402010,3738,3556,3318,3136,2898,3647,3227,455,1010,500,2360,5,1,90923407,3214,-37.61,6.30,12,19.61,-94.00,561.00,5200,20230728,-32.02,999,20230103,253.85,5200,-32.02,20230728,999,253.85,20230103,5200,-32.02,20230728,999,253.85,20230103,0.69,N,010600,500,454 억,,2295642,N,N,185,N,00,N
|
|
20230830,110438,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3375,0,3,0.00,21309480310,6334129,31.80,3490,3495,3280,4385,2365,3375,3364.23,2.52,0,-1274282,3738,3556,3318,3136,2898,3647,3227,455,1010,500,2360,5,1,90923407,3069,-35.90,6.02,12,6.97,-94.00,561.00,5200,20230728,-35.10,999,20230103,237.84,5200,-35.10,20230728,999,237.84,20230103,5200,-35.10,20230728,999,237.84,20230103,0.69,N,010600,500,454 억,,2295642,N,N,185,N,00,N
|
|
20230830,100351,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3370,-5,5,-0.15,14988470345,4439688,22.29,3490,3495,3280,4385,2365,3375,3376.02,2.52,0,-1002440,3738,3556,3318,3136,2898,3647,3227,455,1010,500,2360,5,1,90923407,3064,-35.85,6.01,12,4.88,-94.00,561.00,5200,20230728,-35.19,999,20230103,237.34,5200,-35.19,20230728,999,237.34,20230103,5200,-35.19,20230728,999,237.34,20230103,0.69,N,010600,500,454 억,,2295642,N,N,185,N,00,N
|
|
20230830,090307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3425,50,2,1.48,3532233740,1018858,5.12,3490,3495,3410,4385,2365,3375,3466.90,2.52,0,-295207,3738,3556,3318,3136,2898,3647,3227,455,1010,500,2360,5,1,90923407,3114,-36.44,6.11,12,1.12,-94.00,561.00,5200,20230728,-34.13,999,20230103,242.84,5200,-34.13,20230728,999,242.84,20230103,5200,-34.13,20230728,999,242.84,20230103,0.69,N,010600,500,454 억,,2295642,N,N,185,N,00,N
|
|
20230829,160250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3375,285,2,9.22,64696505310,19542755,204.73,3120,3500,3080,4015,2165,3090,3310.53,0.93,0,1513257,3493,3291,3168,2966,2843,3230,2905,455,925,500,2160,5,1,90923407,3069,-35.90,6.02,12,21.49,-94.00,561.00,5200,20230728,-35.10,999,20230103,237.84,5200,-35.10,20230728,999,237.84,20230103,5200,-35.10,20230728,999,237.84,20230103,0.68,N,010600,500,454 억,,849492,N,N,185,N,00,N
|
|
20230829,150323,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3365,275,2,8.90,61732903690,18659354,195.48,3120,3500,3080,4015,2165,3090,3308.46,0.93,0,1575112,3493,3291,3168,2966,2843,3230,2905,455,925,500,2160,5,1,90923407,3060,-35.80,6.00,12,20.52,-94.00,561.00,5200,20230728,-35.29,999,20230103,236.84,5200,-35.29,20230728,999,236.84,20230103,5200,-35.29,20230728,999,236.84,20230103,0.68,N,010600,500,454 억,,849492,N,N,0,N,00,N
|
|
20230829,140343,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3285,195,2,6.31,51840015580,15709360,164.57,3120,3500,3080,4015,2165,3090,3300.00,0.93,0,1374565,3493,3291,3168,2966,2843,3230,2905,455,925,500,2160,5,1,90923407,2987,-34.95,5.86,12,17.28,-94.00,561.00,5200,20230728,-36.83,999,20230103,228.83,5200,-36.83,20230728,999,228.83,20230103,5200,-36.83,20230728,999,228.83,20230103,0.68,N,010600,500,454 억,,849492,N,N,0,N,00,N
|
|
20230829,130330,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3250,160,2,5.18,47099352300,14246408,149.25,3120,3500,3080,4015,2165,3090,3306.11,0.93,0,1211540,3493,3291,3168,2966,2843,3230,2905,455,925,500,2160,5,1,90923407,2955,-34.57,5.79,12,15.67,-94.00,561.00,5200,20230728,-37.50,999,20230103,225.33,5200,-37.50,20230728,999,225.33,20230103,5200,-37.50,20230728,999,225.33,20230103,0.68,N,010600,500,454 억,,849492,N,N,0,N,00,N
|
|
20230829,120338,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3430,340,2,11.00,35386377210,10719412,112.30,3120,3500,3080,4015,2165,3090,3301.23,0.93,0,1000353,3493,3291,3168,2966,2843,3230,2905,455,925,500,2160,5,1,90923407,3119,-36.49,6.11,12,11.79,-94.00,561.00,5200,20230728,-34.04,999,20230103,243.34,5200,-34.04,20230728,999,243.34,20230103,5200,-34.04,20230728,999,243.34,20230103,0.68,N,010600,500,454 억,,849492,N,N,0,N,00,N
|
|
20230829,110524,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3185,95,2,3.07,12851403490,4042541,42.35,3120,3275,3080,4015,2165,3090,3179.13,0.93,0,783757,3493,3291,3168,2966,2843,3230,2905,455,925,500,2160,5,1,90923407,2896,-33.88,5.68,12,4.45,-94.00,561.00,5200,20230728,-38.75,999,20230103,218.82,5200,-38.75,20230728,999,218.82,20230103,5200,-38.75,20230728,999,218.82,20230103,0.68,N,010600,500,454 억,,849492,N,N,0,N,00,N
|
|
20230829,100357,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3165,75,2,2.43,5731345025,1827474,19.14,3120,3205,3080,4015,2165,3090,3136.31,0.93,0,203130,3493,3291,3168,2966,2843,3230,2905,455,925,500,2160,5,1,90923407,2878,-33.67,5.64,12,2.01,-94.00,561.00,5200,20230728,-39.13,999,20230103,216.82,5200,-39.13,20230728,999,216.82,20230103,5200,-39.13,20230728,999,216.82,20230103,0.68,N,010600,500,454 억,,849492,N,N,0,N,00,N
|
|
20230829,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3160,70,2,2.27,798875265,252043,2.64,3120,3205,3120,4015,2165,3090,3170.88,0.93,0,-12062,3493,3291,3168,2966,2843,3230,2905,455,925,500,2160,5,1,90923407,2873,-33.62,5.63,12,0.28,-94.00,561.00,5200,20230728,-39.23,999,20230103,216.32,5200,-39.23,20230728,999,216.32,20230103,5200,-39.23,20230728,999,216.32,20230103,0.68,N,010600,500,454 억,,849492,N,N,0,N,00,N
|
|
20230828,160243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3090,-10,5,-0.32,30158075570,9432195,57.55,3100,3370,3045,4030,2170,3100,3197.51,1.65,0,-711412,3623,3361,3088,2826,2553,3492,2957,455,930,500,2170,5,1,90923407,2810,-32.87,5.51,12,10.37,-94.00,561.00,5200,20230728,-40.58,999,20230103,209.31,5200,-40.58,20230728,999,209.31,20230103,5200,-40.58,20230728,999,209.31,20230103,0.80,N,010600,500,454 억,,1504438,N,N,0,N,00,N
|
|
20230828,150246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3120,20,2,0.65,29042195225,9072442,55.36,3100,3370,3045,4030,2170,3100,3201.20,1.65,0,-692912,3623,3361,3088,2826,2553,3492,2957,455,930,500,2170,5,1,90923407,2837,-33.19,5.56,12,9.98,-94.00,561.00,5200,20230728,-40.00,999,20230103,212.31,5200,-40.00,20230728,999,212.31,20230103,5200,-40.00,20230728,999,212.31,20230103,0.80,N,010600,500,454 억,,1504438,N,N,0,N,00,N
|
|
20230828,140247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3095,-5,5,-0.16,27087644020,8442061,51.51,3100,3370,3045,4030,2170,3100,3208.72,1.65,0,-461180,3623,3361,3088,2826,2553,3492,2957,455,930,500,2170,5,1,90923407,2814,-32.93,5.52,12,9.28,-94.00,561.00,5200,20230728,-40.48,999,20230103,209.81,5200,-40.48,20230728,999,209.81,20230103,5200,-40.48,20230728,999,209.81,20230103,0.80,N,010600,500,454 억,,1504438,N,N,0,N,00,N
|
|
20230828,130250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3115,15,2,0.48,24603584105,7641965,46.63,3100,3370,3045,4030,2170,3100,3219.62,1.65,0,-353631,3623,3361,3088,2826,2553,3492,2957,455,930,500,2170,5,1,90923407,2832,-33.14,5.55,12,8.40,-94.00,561.00,5200,20230728,-40.10,999,20230103,211.81,5200,-40.10,20230728,999,211.81,20230103,5200,-40.10,20230728,999,211.81,20230103,0.80,N,010600,500,454 억,,1504438,N,N,0,N,00,N
|
|
20230828,120247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3195,95,2,3.06,21973427720,6804669,41.52,3100,3370,3045,4030,2170,3100,3229.27,1.65,0,-238331,3623,3361,3088,2826,2553,3492,2957,455,930,500,2170,5,1,90923407,2905,-33.99,5.70,12,7.48,-94.00,561.00,5200,20230728,-38.56,999,20230103,219.82,5200,-38.56,20230728,999,219.82,20230103,5200,-38.56,20230728,999,219.82,20230103,0.80,N,010600,500,454 억,,1504438,N,N,0,N,00,N
|
|
20230828,110245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3160,60,2,1.94,19956641405,6170653,37.65,3100,3370,3045,4030,2170,3100,3234.24,1.65,0,-53051,3623,3361,3088,2826,2553,3492,2957,455,930,500,2170,5,1,90923407,2873,-33.62,5.63,12,6.79,-94.00,561.00,5200,20230728,-39.23,999,20230103,216.32,5200,-39.23,20230728,999,216.32,20230103,5200,-39.23,20230728,999,216.32,20230103,0.80,N,010600,500,454 억,,1504438,N,N,0,N,00,N
|
|
20230828,100242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3290,190,2,6.13,14233818725,4392141,26.80,3100,3370,3045,4030,2170,3100,3240.92,1.65,0,-178660,3623,3361,3088,2826,2553,3492,2957,455,930,500,2170,5,1,90923407,2991,-35.00,5.86,12,4.83,-94.00,561.00,5200,20230728,-36.73,999,20230103,229.33,5200,-36.73,20230728,999,229.33,20230103,5200,-36.73,20230728,999,229.33,20230103,0.80,N,010600,500,454 억,,1504438,N,N,0,N,00,N
|
|
20230828,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3070,-30,5,-0.97,1080763000,350855,2.14,3100,3100,3045,4030,2170,3100,3080.07,1.65,0,-70766,3623,3361,3088,2826,2553,3492,2957,455,930,500,2170,5,1,90923407,2791,-32.66,5.47,12,0.39,-94.00,561.00,5200,20230728,-40.96,999,20230103,207.31,5200,-40.96,20230728,999,207.31,20230103,5200,-40.96,20230728,999,207.31,20230103,0.80,N,010600,500,454 억,,1504438,N,N,0,N,00,N
|
|
20230825,160245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3100,185,2,6.35,50580343920,16207547,282.15,2910,3350,2815,3785,2045,2915,3120.84,1.71,0,-3179,3161,3037,2941,2817,2721,3100,2880,455,870,500,2040,5,1,90923407,2819,-32.98,5.53,12,17.83,-94.00,561.00,5200,20230728,-40.38,999,20230103,210.31,5200,-40.38,20230728,999,210.31,20230103,5200,-40.38,20230728,999,210.31,20230103,0.96,N,010600,500,454 억,,1555495,N,N,268,N,00,N
|
|
20230825,150246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3130,215,2,7.38,49220612825,15769562,274.53,2910,3350,2815,3785,2045,2915,3121.28,1.71,0,-41257,3161,3037,2941,2817,2721,3100,2880,455,870,500,2040,5,1,90923407,2846,-33.30,5.58,12,17.34,-94.00,561.00,5200,20230728,-39.81,999,20230103,213.31,5200,-39.81,20230728,999,213.31,20230103,5200,-39.81,20230728,999,213.31,20230103,0.96,N,010600,500,454 억,,1555495,N,N,268,N,00,N
|
|
20230825,140245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3165,250,2,8.58,46244563300,14823634,258.06,2910,3350,2815,3785,2045,2915,3119.69,1.71,0,-205272,3161,3037,2941,2817,2721,3100,2880,455,870,500,2040,5,1,90923407,2878,-33.67,5.64,12,16.30,-94.00,561.00,5200,20230728,-39.13,999,20230103,216.82,5200,-39.13,20230728,999,216.82,20230103,5200,-39.13,20230728,999,216.82,20230103,0.96,N,010600,500,454 억,,1555495,N,N,268,N,00,N
|
|
20230825,130245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3070,155,2,5.32,42531265615,13638673,237.43,2910,3350,2815,3785,2045,2915,3118.47,1.71,0,-442470,3161,3037,2941,2817,2721,3100,2880,455,870,500,2040,5,1,90923407,2791,-32.66,5.47,12,15.00,-94.00,561.00,5200,20230728,-40.96,999,20230103,207.31,5200,-40.96,20230728,999,207.31,20230103,5200,-40.96,20230728,999,207.31,20230103,0.96,N,010600,500,454 억,,1555495,N,N,268,N,00,N
|
|
20230825,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3125,210,2,7.20,39823064835,12761060,222.15,2910,3350,2815,3785,2045,2915,3120.71,1.71,0,-450305,3161,3037,2941,2817,2721,3100,2880,455,870,500,2040,5,1,90923407,2841,-33.24,5.57,12,14.03,-94.00,561.00,5200,20230728,-39.90,999,20230103,212.81,5200,-39.90,20230728,999,212.81,20230103,5200,-39.90,20230728,999,212.81,20230103,0.96,N,010600,500,454 억,,1555495,N,N,268,N,00,N
|
|
20230825,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3145,230,2,7.89,32918351840,10519901,183.14,2910,3350,2815,3785,2045,2915,3129.20,1.71,0,-363718,3161,3037,2941,2817,2721,3100,2880,455,870,500,2040,5,1,90923407,2860,-33.46,5.61,12,11.57,-94.00,561.00,5200,20230728,-39.52,999,20230103,214.81,5200,-39.52,20230728,999,214.81,20230103,5200,-39.52,20230728,999,214.81,20230103,0.96,N,010600,500,454 억,,1555495,N,N,268,N,00,N
|
|
20230825,100245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2875,-40,5,-1.37,4987574525,1731799,30.15,2910,2970,2815,3785,2045,2915,2879.94,1.71,0,-158126,3161,3037,2941,2817,2721,3100,2880,455,870,500,2040,5,1,90923407,2614,-30.59,5.12,12,1.90,-94.00,561.00,5200,20230728,-44.71,999,20230103,187.79,5200,-44.71,20230728,999,187.79,20230103,5200,-44.71,20230728,999,187.79,20230103,0.96,N,010600,500,454 억,,1555495,N,N,268,N,00,N
|
|
20230825,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2890,-25,5,-0.86,391161040,134778,2.35,2910,2910,2885,3785,2045,2915,2902.01,1.71,0,1792,3161,3037,2941,2817,2721,3100,2880,455,870,500,2040,5,1,90923407,2628,-30.74,5.15,12,0.15,-94.00,561.00,5200,20230728,-44.42,999,20230103,189.29,5200,-44.42,20230728,999,189.29,20230103,5200,-44.42,20230728,999,189.29,20230103,0.96,N,010600,500,454 억,,1555495,N,N,268,N,00,N
|
|
20230824,160243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2915,25,2,0.87,16665936540,5665322,108.74,2870,3065,2845,3755,2025,2890,2941.82,1.94,0,-192315,3103,2996,2888,2781,2673,3050,2835,455,865,500,2020,5,1,90923407,2650,-31.01,5.20,12,6.23,-94.00,561.00,5200,20230728,-43.94,999,20230103,191.79,5200,-43.94,20230728,999,191.79,20230103,5200,-43.94,20230728,999,191.79,20230103,1.12,N,010600,500,454 억,,1765499,N,N,268,N,00,N
|
|
20230824,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2905,15,2,0.52,16163697585,5492371,105.42,2870,3065,2845,3755,2025,2890,2943.01,1.94,0,-193560,3103,2996,2888,2781,2673,3050,2835,455,865,500,2020,5,1,90923407,2641,-30.90,5.18,12,6.04,-94.00,561.00,5200,20230728,-44.13,999,20230103,190.79,5200,-44.13,20230728,999,190.79,20230103,5200,-44.13,20230728,999,190.79,20230103,1.12,N,010600,500,454 억,,1765499,N,N,356,N,00,N
|
|
20230824,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2915,25,2,0.87,14758685130,5009397,96.15,2870,3065,2845,3755,2025,2890,2946.28,1.94,0,-110790,3103,2996,2888,2781,2673,3050,2835,455,865,500,2020,5,1,90923407,2650,-31.01,5.20,12,5.51,-94.00,561.00,5200,20230728,-43.94,999,20230103,191.79,5200,-43.94,20230728,999,191.79,20230103,5200,-43.94,20230728,999,191.79,20230103,1.12,N,010600,500,454 억,,1765499,N,N,356,N,00,N
|
|
20230824,130244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2905,15,2,0.52,13801016825,4679527,89.82,2870,3065,2845,3755,2025,2890,2949.33,1.94,0,-6062,3103,2996,2888,2781,2673,3050,2835,455,865,500,2020,5,1,90923407,2641,-30.90,5.18,12,5.15,-94.00,561.00,5200,20230728,-44.13,999,20230103,190.79,5200,-44.13,20230728,999,190.79,20230103,5200,-44.13,20230728,999,190.79,20230103,1.12,N,010600,500,454 억,,1765499,N,N,356,N,00,N
|
|
20230824,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2935,45,2,1.56,11461248875,3876071,74.40,2870,3065,2845,3755,2025,2890,2957.05,1.94,0,37152,3103,2996,2888,2781,2673,3050,2835,455,865,500,2020,5,1,90923407,2669,-31.22,5.23,12,4.26,-94.00,561.00,5200,20230728,-43.56,999,20230103,193.79,5200,-43.56,20230728,999,193.79,20230103,5200,-43.56,20230728,999,193.79,20230103,1.12,N,010600,500,454 억,,1765499,N,N,356,N,00,N
|
|
20230824,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2915,25,2,0.87,4947194395,1703579,32.70,2870,2960,2845,3755,2025,2890,2904.06,1.94,0,102910,3103,2996,2888,2781,2673,3050,2835,455,865,500,2020,5,1,90923407,2650,-31.01,5.20,12,1.87,-94.00,561.00,5200,20230728,-43.94,999,20230103,191.79,5200,-43.94,20230728,999,191.79,20230103,5200,-43.94,20230728,999,191.79,20230103,1.12,N,010600,500,454 억,,1765499,N,N,356,N,00,N
|
|
20230824,100244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2935,45,2,1.56,3294843150,1136180,21.81,2870,2950,2845,3755,2025,2890,2900.00,1.94,0,178773,3103,2996,2888,2781,2673,3050,2835,455,865,500,2020,5,1,90923407,2669,-31.22,5.23,12,1.25,-94.00,561.00,5200,20230728,-43.56,999,20230103,193.79,5200,-43.56,20230728,999,193.79,20230103,5200,-43.56,20230728,999,193.79,20230103,1.12,N,010600,500,454 억,,1765499,N,N,356,N,00,N
|
|
20230824,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2900,10,2,0.35,476633435,165253,3.17,2870,2940,2860,3755,2025,2890,2883.99,1.94,0,25091,3103,2996,2888,2781,2673,3050,2835,455,865,500,2020,5,1,90923407,2637,-30.85,5.17,12,0.18,-94.00,561.00,5200,20230728,-44.23,999,20230103,190.29,5200,-44.23,20230728,999,190.29,20230103,5200,-44.23,20230728,999,190.29,20230103,1.12,N,010600,500,454 억,,1765499,N,N,356,N,00,N
|
|
20230823,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2890,0,3,0.00,14640444485,5107148,82.19,2850,2995,2780,3755,2025,2890,2866.63,1.79,0,121927,3150,3020,2905,2775,2660,2962,2717,455,865,500,2020,5,1,90923407,2628,-30.74,5.15,12,5.62,-94.00,561.00,5200,20230728,-44.42,999,20230103,189.29,5200,-44.42,20230728,999,189.29,20230103,5200,-44.42,20230728,999,189.29,20230103,1.09,N,010600,500,454 억,,1628018,N,N,356,N,00,N
|
|
20230823,150243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2890,0,3,0.00,13883553605,4844877,77.97,2850,2995,2780,3755,2025,2890,2865.61,1.79,0,128866,3150,3020,2905,2775,2660,2962,2717,455,865,500,2020,5,1,90923407,2628,-30.74,5.15,12,5.33,-94.00,561.00,5200,20230728,-44.42,999,20230103,189.29,5200,-44.42,20230728,999,189.29,20230103,5200,-44.42,20230728,999,189.29,20230103,1.09,N,010600,500,454 억,,1628018,N,N,126,N,00,N
|
|
20230823,140245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2835,-55,5,-1.90,9771319500,3434552,55.27,2850,2920,2780,3755,2025,2890,2845.00,1.79,0,-10517,3150,3020,2905,2775,2660,2962,2717,455,865,500,2020,5,1,90923407,2578,-30.16,5.05,12,3.78,-94.00,561.00,5200,20230728,-45.48,999,20230103,183.78,5200,-45.48,20230728,999,183.78,20230103,5200,-45.48,20230728,999,183.78,20230103,1.09,N,010600,500,454 억,,1628018,N,N,126,N,00,N
|
|
20230823,130243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2815,-75,5,-2.60,7708818340,2699356,43.44,2850,2920,2800,3755,2025,2890,2855.79,1.79,0,-124822,3150,3020,2905,2775,2660,2962,2717,455,865,500,2020,5,1,90923407,2559,-29.95,5.02,12,2.97,-94.00,561.00,5200,20230728,-45.87,999,20230103,181.78,5200,-45.87,20230728,999,181.78,20230103,5200,-45.87,20230728,999,181.78,20230103,1.09,N,010600,500,454 억,,1628018,N,N,126,N,00,N
|
|
20230823,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2835,-55,5,-1.90,6462488655,2257155,36.32,2850,2920,2820,3755,2025,2890,2863.10,1.79,0,-101737,3150,3020,2905,2775,2660,2962,2717,455,865,500,2020,5,1,90923407,2578,-30.16,5.05,12,2.48,-94.00,561.00,5200,20230728,-45.48,999,20230103,183.78,5200,-45.48,20230728,999,183.78,20230103,5200,-45.48,20230728,999,183.78,20230103,1.09,N,010600,500,454 억,,1628018,N,N,126,N,00,N
|
|
20230823,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2830,-60,5,-2.08,5522272175,1925402,30.98,2850,2920,2820,3755,2025,2890,2868.11,1.79,0,-117143,3150,3020,2905,2775,2660,2962,2717,455,865,500,2020,5,1,90923407,2573,-30.11,5.04,12,2.12,-94.00,561.00,5200,20230728,-45.58,999,20230103,183.28,5200,-45.58,20230728,999,183.28,20230103,5200,-45.58,20230728,999,183.28,20230103,1.09,N,010600,500,454 억,,1628018,N,N,126,N,00,N
|
|
20230823,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2900,10,2,0.35,3514438695,1221879,19.66,2850,2920,2835,3755,2025,2890,2876.25,1.79,0,-35517,3150,3020,2905,2775,2660,2962,2717,455,865,500,2020,5,1,90923407,2637,-30.85,5.17,12,1.34,-94.00,561.00,5200,20230728,-44.23,999,20230103,190.29,5200,-44.23,20230728,999,190.29,20230103,5200,-44.23,20230728,999,190.29,20230103,1.09,N,010600,500,454 억,,1628018,N,N,126,N,00,N
|
|
20230823,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2860,-30,5,-1.04,362301425,127015,2.04,2850,2870,2845,3755,2025,2890,2852.24,1.79,0,1315,3150,3020,2905,2775,2660,2962,2717,455,865,500,2020,5,1,90923407,2600,-30.43,5.10,12,0.14,-94.00,561.00,5200,20230728,-45.00,999,20230103,186.29,5200,-45.00,20230728,999,186.29,20230103,5200,-45.00,20230728,999,186.29,20230103,1.09,N,010600,500,454 억,,1628018,N,N,126,N,00,N
|
|
20230822,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2890,-105,5,-3.51,17768033970,6138434,107.38,2970,3035,2790,3890,2100,2995,2894.49,1.68,0,95162,3238,3116,2968,2846,2698,3177,2907,455,895,500,2090,5,1,90923407,2628,-30.74,5.15,12,6.75,-94.00,561.00,5200,20230728,-44.42,999,20230103,189.29,5200,-44.42,20230728,999,189.29,20230103,5200,-44.42,20230728,999,189.29,20230103,1.12,N,010600,500,454 억,,1524625,N,N,126,N,00,N
|
|
20230822,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2895,-100,5,-3.34,16684221385,5762491,100.80,2970,3035,2790,3890,2100,2995,2895.24,1.68,0,94122,3238,3116,2968,2846,2698,3177,2907,455,895,500,2090,5,1,90923407,2632,-30.80,5.16,12,6.34,-94.00,561.00,5200,20230728,-44.33,999,20230103,189.79,5200,-44.33,20230728,999,189.79,20230103,5200,-44.33,20230728,999,189.79,20230103,1.12,N,010600,500,454 억,,1524625,N,N,1,N,00,N
|
|
20230822,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2900,-95,5,-3.17,15383314635,5312676,92.93,2970,3035,2790,3890,2100,2995,2895.51,1.68,0,87031,3238,3116,2968,2846,2698,3177,2907,455,895,500,2090,5,1,90923407,2637,-30.85,5.17,12,5.84,-94.00,561.00,5200,20230728,-44.23,999,20230103,190.29,5200,-44.23,20230728,999,190.29,20230103,5200,-44.23,20230728,999,190.29,20230103,1.12,N,010600,500,454 억,,1524625,N,N,1,N,00,N
|
|
20230822,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2915,-80,5,-2.67,14457117900,4994357,87.37,2970,3035,2790,3890,2100,2995,2894.60,1.68,0,79457,3238,3116,2968,2846,2698,3177,2907,455,895,500,2090,5,1,90923407,2650,-31.01,5.20,12,5.49,-94.00,561.00,5200,20230728,-43.94,999,20230103,191.79,5200,-43.94,20230728,999,191.79,20230103,5200,-43.94,20230728,999,191.79,20230103,1.12,N,010600,500,454 억,,1524625,N,N,1,N,00,N
|
|
20230822,120239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2905,-90,5,-3.01,13612309340,4703858,82.28,2970,3035,2790,3890,2100,2995,2893.77,1.68,0,80244,3238,3116,2968,2846,2698,3177,2907,455,895,500,2090,5,1,90923407,2641,-30.90,5.18,12,5.17,-94.00,561.00,5200,20230728,-44.13,999,20230103,190.79,5200,-44.13,20230728,999,190.79,20230103,5200,-44.13,20230728,999,190.79,20230103,1.12,N,010600,500,454 억,,1524625,N,N,1,N,00,N
|
|
20230822,110241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2910,-85,5,-2.84,10041351100,3495964,61.15,2970,3010,2790,3890,2100,2995,2872.12,1.68,0,191108,3238,3116,2968,2846,2698,3177,2907,455,895,500,2090,5,1,90923407,2646,-30.96,5.19,12,3.84,-94.00,561.00,5200,20230728,-44.04,999,20230103,191.29,5200,-44.04,20230728,999,191.29,20230103,5200,-44.04,20230728,999,191.29,20230103,1.12,N,010600,500,454 억,,1524625,N,N,1,N,00,N
|
|
20230822,100240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2825,-170,5,-5.68,6627010445,2314938,40.49,2970,3010,2790,3890,2100,2995,2862.47,1.68,0,-146800,3238,3116,2968,2846,2698,3177,2907,455,895,500,2090,5,1,90923407,2569,-30.05,5.04,12,2.55,-94.00,561.00,5200,20230728,-45.67,999,20230103,182.78,5200,-45.67,20230728,999,182.78,20230103,5200,-45.67,20230728,999,182.78,20230103,1.12,N,010600,500,454 억,,1524625,N,N,1,N,00,N
|
|
20230822,090240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2940,-55,5,-1.84,863112795,291310,5.10,2970,3010,2920,3890,2100,2995,2962.38,1.68,0,-30197,3238,3116,2968,2846,2698,3177,2907,455,895,500,2090,5,1,90923407,2673,-31.28,5.24,12,0.32,-94.00,561.00,5200,20230728,-43.46,999,20230103,194.29,5200,-43.46,20230728,999,194.29,20230103,5200,-43.46,20230728,999,194.29,20230103,1.12,N,010600,500,454 억,,1524625,N,N,1,N,00,N
|
|
20230821,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2995,80,2,2.74,16866983845,5650094,67.04,2850,3090,2820,3785,2045,2915,2985.52,1.06,0,587611,3145,3030,2905,2790,2665,2967,2727,455,870,500,2040,5,1,90923407,2723,-31.86,5.34,12,6.21,-94.00,561.00,5200,20230728,-42.40,999,20230103,199.80,5200,-42.40,20230728,999,199.80,20230103,5200,-42.40,20230728,999,199.80,20230103,1.10,N,010600,500,454 억,,961909,N,N,1,N,00,N
|
|
20230821,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3000,85,2,2.92,16188902625,5423976,64.36,2850,3090,2820,3785,2045,2915,2984.97,1.06,0,633108,3145,3030,2905,2790,2665,2967,2727,455,870,500,2040,5,1,90923407,2728,-31.91,5.35,12,5.97,-94.00,561.00,5200,20230728,-42.31,999,20230103,200.30,5200,-42.31,20230728,999,200.30,20230103,5200,-42.31,20230728,999,200.30,20230103,1.10,N,010600,500,454 억,,961909,N,N,243,N,00,N
|
|
20230821,140242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3045,130,2,4.46,13239873680,4451975,52.82,2850,3070,2820,3785,2045,2915,2974.22,1.06,0,557698,3145,3030,2905,2790,2665,2967,2727,455,870,500,2040,5,1,90923407,2769,-32.39,5.43,12,4.90,-94.00,561.00,5200,20230728,-41.44,999,20230103,204.80,5200,-41.44,20230728,999,204.80,20230103,5200,-41.44,20230728,999,204.80,20230103,1.10,N,010600,500,454 억,,961909,N,N,243,N,00,N
|
|
20230821,130244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3005,90,2,3.09,11431170590,3854912,45.74,2850,3070,2820,3785,2045,2915,2965.64,1.06,0,443089,3145,3030,2905,2790,2665,2967,2727,455,870,500,2040,5,1,90923407,2732,-31.97,5.36,12,4.24,-94.00,561.00,5200,20230728,-42.21,999,20230103,200.80,5200,-42.21,20230728,999,200.80,20230103,5200,-42.21,20230728,999,200.80,20230103,1.10,N,010600,500,454 억,,961909,N,N,243,N,00,N
|
|
20230821,120243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2985,70,2,2.40,10315598165,3481985,41.31,2850,3070,2820,3785,2045,2915,2962.86,1.06,0,363648,3145,3030,2905,2790,2665,2967,2727,455,870,500,2040,5,1,90923407,2714,-31.76,5.32,12,3.83,-94.00,561.00,5200,20230728,-42.60,999,20230103,198.80,5200,-42.60,20230728,999,198.80,20230103,5200,-42.60,20230728,999,198.80,20230103,1.10,N,010600,500,454 억,,961909,N,N,243,N,00,N
|
|
20230821,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3020,105,2,3.60,8286206910,2806890,33.30,2850,3070,2820,3785,2045,2915,2952.38,1.06,0,242217,3145,3030,2905,2790,2665,2967,2727,455,870,500,2040,5,1,90923407,2746,-32.13,5.38,12,3.09,-94.00,561.00,5200,20230728,-41.92,999,20230103,202.30,5200,-41.92,20230728,999,202.30,20230103,5200,-41.92,20230728,999,202.30,20230103,1.10,N,010600,500,454 억,,961909,N,N,243,N,00,N
|
|
20230821,100242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2985,70,2,2.40,6506530335,2212590,26.25,2850,3070,2820,3785,2045,2915,2940.94,1.06,0,59373,3145,3030,2905,2790,2665,2967,2727,455,870,500,2040,5,1,90923407,2714,-31.76,5.32,12,2.43,-94.00,561.00,5200,20230728,-42.60,999,20230103,198.80,5200,-42.60,20230728,999,198.80,20230103,5200,-42.60,20230728,999,198.80,20230103,1.10,N,010600,500,454 억,,961909,N,N,243,N,00,N
|
|
20230821,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2835,-80,5,-2.74,870091545,304929,3.62,2850,2895,2820,3785,2045,2915,2848.73,1.06,0,30399,3145,3030,2905,2790,2665,2967,2727,455,870,500,2040,5,1,90923407,2578,-30.16,5.05,12,0.34,-94.00,561.00,5200,20230728,-45.48,999,20230103,183.78,5200,-45.48,20230728,999,183.78,20230103,5200,-45.48,20230728,999,183.78,20230103,1.10,N,010600,500,454 억,,961909,N,N,243,N,00,N
|
|
20230818,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2915,-170,5,-5.51,23818704520,8272648,101.30,2995,3020,2780,4010,2160,3085,2879.06,0.44,0,554070,3508,3296,3133,2921,2758,3215,2840,455,925,500,2150,5,1,90923407,2650,-31.01,5.20,12,9.10,-94.00,561.00,5200,20230728,-43.94,999,20230103,191.79,5200,-43.94,20230728,999,191.79,20230103,5200,-43.94,20230728,999,191.79,20230103,1.10,N,010600,500,454 억,,400907,N,N,243,N,00,N
|
|
20230818,150241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2920,-165,5,-5.35,22315784650,7757819,95.00,2995,3020,2780,4010,2160,3085,2876.52,0.44,0,615783,3508,3296,3133,2921,2758,3215,2840,455,925,500,2150,5,1,90923407,2655,-31.06,5.20,12,8.53,-94.00,561.00,5200,20230728,-43.85,999,20230103,192.29,5200,-43.85,20230728,999,192.29,20230103,5200,-43.85,20230728,999,192.29,20230103,1.10,N,010600,500,454 억,,400907,N,N,85,N,00,N
|
|
20230818,140241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2865,-220,5,-7.13,20457118050,7116262,87.14,2995,3020,2780,4010,2160,3085,2874.66,0.44,0,636988,3508,3296,3133,2921,2758,3215,2840,455,925,500,2150,5,1,90923407,2605,-30.48,5.11,12,7.83,-94.00,561.00,5200,20230728,-44.90,999,20230103,186.79,5200,-44.90,20230728,999,186.79,20230103,5200,-44.90,20230728,999,186.79,20230103,1.10,N,010600,500,454 억,,400907,N,N,85,N,00,N
|
|
20230818,130239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2835,-250,5,-8.10,19059424150,6626213,81.14,2995,3020,2780,4010,2160,3085,2876.32,0.44,0,608327,3508,3296,3133,2921,2758,3215,2840,455,925,500,2150,5,1,90923407,2578,-30.16,5.05,12,7.29,-94.00,561.00,5200,20230728,-45.48,999,20230103,183.78,5200,-45.48,20230728,999,183.78,20230103,5200,-45.48,20230728,999,183.78,20230103,1.10,N,010600,500,454 억,,400907,N,N,85,N,00,N
|
|
20230818,120248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2810,-275,5,-8.91,16513593470,5719888,70.04,2995,3020,2800,4010,2160,3085,2887.00,0.44,0,508941,3508,3296,3133,2921,2758,3215,2840,455,925,500,2150,5,1,90923407,2555,-29.89,5.01,12,6.29,-94.00,561.00,5200,20230728,-45.96,999,20230103,181.28,5200,-45.96,20230728,999,181.28,20230103,5200,-45.96,20230728,999,181.28,20230103,1.10,N,010600,500,454 억,,400907,N,N,85,N,00,N
|
|
20230818,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2840,-245,5,-7.94,12858324105,4431657,54.27,2995,3020,2820,4010,2160,3085,2901.41,0.44,0,611339,3508,3296,3133,2921,2758,3215,2840,455,925,500,2150,5,1,90923407,2582,-30.21,5.06,12,4.87,-94.00,561.00,5200,20230728,-45.38,999,20230103,184.28,5200,-45.38,20230728,999,184.28,20230103,5200,-45.38,20230728,999,184.28,20230103,1.10,N,010600,500,454 억,,400907,N,N,85,N,00,N
|
|
20230818,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2905,-180,5,-5.83,7392250140,2519532,30.85,2995,3020,2865,4010,2160,3085,2933.90,0.44,0,342917,3508,3296,3133,2921,2758,3215,2840,455,925,500,2150,5,1,90923407,2641,-30.90,5.18,12,2.77,-94.00,561.00,5200,20230728,-44.13,999,20230103,190.79,5200,-44.13,20230728,999,190.79,20230103,5200,-44.13,20230728,999,190.79,20230103,1.10,N,010600,500,454 억,,400907,N,N,85,N,00,N
|
|
20230818,090242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2975,-110,5,-3.57,638419720,213948,2.62,2995,3020,2950,4010,2160,3085,2983.35,0.44,0,9681,3508,3296,3133,2921,2758,3215,2840,455,925,500,2150,5,1,90923407,2705,-31.65,5.30,12,0.24,-94.00,561.00,5200,20230728,-42.79,999,20230103,197.80,5200,-42.79,20230728,999,197.80,20230103,5200,-42.79,20230728,999,197.80,20230103,1.10,N,010600,500,454 억,,400907,N,N,85,N,00,N
|
|
20230817,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3085,-75,5,-2.37,25001670980,8065423,77.24,3210,3345,2970,4105,2215,3160,3099.78,0.80,0,-348115,3430,3295,3130,2995,2830,3362,3062,455,945,500,2210,5,1,90923407,2805,-32.82,5.50,12,8.87,-94.00,561.00,5200,20230728,-40.67,999,20230103,208.81,5200,-40.67,20230728,999,208.81,20230103,5200,-40.67,20230728,999,208.81,20230103,1.10,N,010600,500,454 억,,729856,N,N,85,N,00,N
|
|
20230817,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3015,-145,5,-4.59,23926608195,7710679,73.85,3210,3345,2970,4105,2215,3160,3102.96,0.80,0,-347669,3430,3295,3130,2995,2830,3362,3062,455,945,500,2210,5,1,90923407,2741,-32.07,5.37,12,8.48,-94.00,561.00,5200,20230728,-42.02,999,20230103,201.80,5200,-42.02,20230728,999,201.80,20230103,5200,-42.02,20230728,999,201.80,20230103,1.10,N,010600,500,454 억,,729856,N,N,112,N,00,N
|
|
20230817,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3040,-120,5,-3.80,21396890490,6871678,65.81,3210,3345,2970,4105,2215,3160,3113.70,0.80,0,-331630,3430,3295,3130,2995,2830,3362,3062,455,945,500,2210,5,1,90923407,2764,-32.34,5.42,12,7.56,-94.00,561.00,5200,20230728,-41.54,999,20230103,204.30,5200,-41.54,20230728,999,204.30,20230103,5200,-41.54,20230728,999,204.30,20230103,1.10,N,010600,500,454 억,,729856,N,N,112,N,00,N
|
|
20230817,130239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3050,-110,5,-3.48,17946675420,5740086,54.97,3210,3345,2970,4105,2215,3160,3126.48,0.80,0,-296838,3430,3295,3130,2995,2830,3362,3062,455,945,500,2210,5,1,90923407,2773,-32.45,5.44,12,6.31,-94.00,561.00,5200,20230728,-41.35,999,20230103,205.31,5200,-41.35,20230728,999,205.31,20230103,5200,-41.35,20230728,999,205.31,20230103,1.10,N,010600,500,454 억,,729856,N,N,112,N,00,N
|
|
20230817,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3055,-105,5,-3.32,15921714910,5081947,48.67,3210,3345,2970,4105,2215,3160,3132.93,0.80,0,-239120,3430,3295,3130,2995,2830,3362,3062,455,945,500,2210,5,1,90923407,2778,-32.50,5.45,12,5.59,-94.00,561.00,5200,20230728,-41.25,999,20230103,205.81,5200,-41.25,20230728,999,205.81,20230103,5200,-41.25,20230728,999,205.81,20230103,1.10,N,010600,500,454 억,,729856,N,N,112,N,00,N
|
|
20230817,110241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3050,-110,5,-3.48,14825459325,4721423,45.22,3210,3345,2970,4105,2215,3160,3139.99,0.80,0,-218565,3430,3295,3130,2995,2830,3362,3062,455,945,500,2210,5,1,90923407,2773,-32.45,5.44,12,5.19,-94.00,561.00,5200,20230728,-41.35,999,20230103,205.31,5200,-41.35,20230728,999,205.31,20230103,5200,-41.35,20230728,999,205.31,20230103,1.10,N,010600,500,454 억,,729856,N,N,112,N,00,N
|
|
20230817,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3060,-100,5,-3.16,10779327585,3381253,32.38,3210,3345,3030,4105,2215,3160,3188.07,0.80,0,-306080,3430,3295,3130,2995,2830,3362,3062,455,945,500,2210,5,1,90923407,2782,-32.55,5.45,12,3.72,-94.00,561.00,5200,20230728,-41.15,999,20230103,206.31,5200,-41.15,20230728,999,206.31,20230103,5200,-41.15,20230728,999,206.31,20230103,1.10,N,010600,500,454 억,,729856,N,N,112,N,00,N
|
|
20230817,090240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3270,110,2,3.48,784137295,242763,2.32,3210,3280,3205,4105,2215,3160,3233.81,0.80,0,-15965,3430,3295,3130,2995,2830,3362,3062,455,945,500,2210,5,1,90923407,2973,-34.79,5.83,12,0.27,-94.00,561.00,5200,20230728,-37.12,999,20230103,227.33,5200,-37.12,20230728,999,227.33,20230103,5200,-37.12,20230728,999,227.33,20230103,1.10,N,010600,500,454 억,,729856,N,N,112,N,00,N
|
|
20230816,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3160,-120,5,-3.66,31478826260,10192998,104.26,2970,3265,2965,4260,2300,3280,3088.20,0.45,0,299803,3633,3456,3338,3161,3043,3397,3102,455,980,500,2290,5,1,90923407,2873,-33.62,5.63,12,11.21,-94.00,561.00,5200,20230728,-39.23,999,20230103,216.32,5200,-39.23,20230728,999,216.32,20230103,5200,-39.23,20230728,999,216.32,20230103,1.12,N,010600,500,454 억,,413105,N,N,112,N,00,N
|
|
20230816,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3120,-160,5,-4.88,30402823710,9850708,100.76,2970,3265,2965,4260,2300,3280,3086.35,0.45,0,322846,3633,3456,3338,3161,3043,3397,3102,455,980,500,2290,5,1,90923407,2837,-33.19,5.56,12,10.83,-94.00,561.00,5200,20230728,-40.00,999,20230103,212.31,5200,-40.00,20230728,999,212.31,20230103,5200,-40.00,20230728,999,212.31,20230103,1.12,N,010600,500,454 억,,413105,N,N,0,N,00,N
|
|
20230816,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3150,-130,5,-3.96,28283123375,9174805,93.84,2970,3265,2965,4260,2300,3280,3082.68,0.45,0,448404,3633,3456,3338,3161,3043,3397,3102,455,980,500,2290,5,1,90923407,2864,-33.51,5.61,12,10.09,-94.00,561.00,5200,20230728,-39.42,999,20230103,215.32,5200,-39.42,20230728,999,215.32,20230103,5200,-39.42,20230728,999,215.32,20230103,1.12,N,010600,500,454 억,,413105,N,N,0,N,00,N
|
|
20230816,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3120,-160,5,-4.88,26502313760,8601781,87.98,2970,3265,2965,4260,2300,3280,3081.01,0.45,0,368329,3633,3456,3338,3161,3043,3397,3102,455,980,500,2290,5,1,90923407,2837,-33.19,5.56,12,9.46,-94.00,561.00,5200,20230728,-40.00,999,20230103,212.31,5200,-40.00,20230728,999,212.31,20230103,5200,-40.00,20230728,999,212.31,20230103,1.12,N,010600,500,454 억,,413105,N,N,0,N,00,N
|
|
20230816,120243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3110,-170,5,-5.18,23630098250,7676538,78.52,2970,3265,2965,4260,2300,3280,3078.21,0.45,0,258113,3633,3456,3338,3161,3043,3397,3102,455,980,500,2290,5,1,90923407,2828,-33.09,5.54,12,8.44,-94.00,561.00,5200,20230728,-40.19,999,20230103,211.31,5200,-40.19,20230728,999,211.31,20230103,5200,-40.19,20230728,999,211.31,20230103,1.12,N,010600,500,454 억,,413105,N,N,0,N,00,N
|
|
20230816,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3030,-250,5,-7.62,19294704740,6249173,63.92,2970,3265,2965,4260,2300,3280,3087.54,0.45,0,317623,3633,3456,3338,3161,3043,3397,3102,455,980,500,2290,5,1,90923407,2755,-32.23,5.40,12,6.87,-94.00,561.00,5200,20230728,-41.73,999,20230103,203.30,5200,-41.73,20230728,999,203.30,20230103,5200,-41.73,20230728,999,203.30,20230103,1.12,N,010600,500,454 억,,413105,N,N,0,N,00,N
|
|
20230816,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3110,-170,5,-5.18,14188183380,4579776,46.84,2970,3265,2965,4260,2300,3280,3097.98,0.45,0,355400,3633,3456,3338,3161,3043,3397,3102,455,980,500,2290,5,1,90923407,2828,-33.09,5.54,12,5.04,-94.00,561.00,5200,20230728,-40.19,999,20230103,211.31,5200,-40.19,20230728,999,211.31,20230103,5200,-40.19,20230728,999,211.31,20230103,1.12,N,010600,500,454 억,,413105,N,N,0,N,00,N
|
|
20230816,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3120,-160,5,-4.88,3607271185,1196830,12.24,2970,3125,2965,4260,2300,3280,3013.88,0.45,0,228359,3633,3456,3338,3161,3043,3397,3102,455,980,500,2290,5,1,90923407,2837,-33.19,5.56,12,1.32,-94.00,561.00,5200,20230728,-40.00,999,20230103,212.31,5200,-40.00,20230728,999,212.31,20230103,5200,-40.00,20230728,999,212.31,20230103,1.12,N,010600,500,454 억,,413105,N,N,0,N,00,N
|
|
20230814,160238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3280,-315,5,-8.76,31475542470,9452664,63.09,3455,3515,3220,4670,2520,3595,3329.50,0.68,0,-204551,4121,3857,3706,3442,3291,3782,3367,455,1075,500,2510,5,1,90923407,2982,-34.89,5.85,12,10.40,-94.00,561.00,5200,20230728,-36.92,999,20230103,228.33,5200,-36.92,20230728,999,228.33,20230103,5200,-36.92,20230728,999,228.33,20230103,1.01,N,010600,500,454 억,,622647,N,N,9,N,00,N
|
|
20230814,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3305,-290,5,-8.07,29929471690,8981349,59.95,3455,3515,3220,4670,2520,3595,3332.01,0.68,0,-167518,4121,3857,3706,3442,3291,3782,3367,455,1075,500,2510,5,1,90923407,3005,-35.16,5.89,12,9.88,-94.00,561.00,5200,20230728,-36.44,999,20230103,230.83,5200,-36.44,20230728,999,230.83,20230103,5200,-36.44,20230728,999,230.83,20230103,1.01,N,010600,500,454 억,,622647,N,N,9,N,00,N
|
|
20230814,140239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3245,-350,5,-9.74,27179901175,8140646,54.33,3455,3515,3220,4670,2520,3595,3338.37,0.68,0,-137077,4121,3857,3706,3442,3291,3782,3367,455,1075,500,2510,5,1,90923407,2950,-34.52,5.78,12,8.95,-94.00,561.00,5200,20230728,-37.60,999,20230103,224.82,5200,-37.60,20230728,999,224.82,20230103,5200,-37.60,20230728,999,224.82,20230103,1.01,N,010600,500,454 억,,622647,N,N,9,N,00,N
|
|
20230814,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3260,-335,5,-9.32,23103826350,6884558,45.95,3455,3515,3250,4670,2520,3595,3355.43,0.68,0,-81483,4121,3857,3706,3442,3291,3782,3367,455,1075,500,2510,5,1,90923407,2964,-34.68,5.81,12,7.57,-94.00,561.00,5200,20230728,-37.31,999,20230103,226.33,5200,-37.31,20230728,999,226.33,20230103,5200,-37.31,20230728,999,226.33,20230103,1.01,N,010600,500,454 억,,622647,N,N,9,N,00,N
|
|
20230814,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3330,-265,5,-7.37,20746434400,6166522,41.16,3455,3515,3255,4670,2520,3595,3363.87,0.68,0,-73328,4121,3857,3706,3442,3291,3782,3367,455,1075,500,2510,5,1,90923407,3028,-35.43,5.94,12,6.78,-94.00,561.00,5200,20230728,-35.96,999,20230103,233.33,5200,-35.96,20230728,999,233.33,20230103,5200,-35.96,20230728,999,233.33,20230103,1.01,N,010600,500,454 억,,622647,N,N,9,N,00,N
|
|
20230814,110237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3335,-260,5,-7.23,17254588150,5107538,34.09,3455,3515,3255,4670,2520,3595,3377.69,0.68,0,-65031,4121,3857,3706,3442,3291,3782,3367,455,1075,500,2510,5,1,90923407,3032,-35.48,5.94,12,5.62,-94.00,561.00,5200,20230728,-35.87,999,20230103,233.83,5200,-35.87,20230728,999,233.83,20230103,5200,-35.87,20230728,999,233.83,20230103,1.01,N,010600,500,454 억,,622647,N,N,9,N,00,N
|
|
20230814,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3335,-260,5,-7.23,11879878745,3490825,23.30,3455,3515,3310,4670,2520,3595,3402.44,0.68,0,-133554,4121,3857,3706,3442,3291,3782,3367,455,1075,500,2510,5,1,90923407,3032,-35.48,5.94,12,3.84,-94.00,561.00,5200,20230728,-35.87,999,20230103,233.83,5200,-35.87,20230728,999,233.83,20230103,5200,-35.87,20230728,999,233.83,20230103,1.01,N,010600,500,454 억,,622647,N,N,9,N,00,N
|
|
20230814,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3445,-150,5,-4.17,2597596440,756085,5.05,3455,3515,3390,4670,2520,3595,3432.72,0.68,0,119409,4121,3857,3706,3442,3291,3782,3367,455,1075,500,2510,5,1,90923407,3132,-36.65,6.14,12,0.83,-94.00,561.00,5200,20230728,-33.75,999,20230103,244.84,5200,-33.75,20230728,999,244.84,20230103,5200,-33.75,20230728,999,244.84,20230103,1.01,N,010600,500,454 억,,622647,N,N,9,N,00,N
|
|
20230811,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3595,-105,5,-2.84,55478911350,14792818,68.97,3880,3970,3555,4810,2590,3700,3750.81,1.75,0,-997784,4046,3872,3646,3472,3246,3960,3560,455,1110,500,2590,5,1,90923407,3269,-38.24,6.41,12,16.27,-94.00,561.00,5200,20230728,-30.87,999,20230103,259.86,5200,-30.87,20230728,999,259.86,20230103,5200,-30.87,20230728,999,259.86,20230103,0.96,N,010600,500,454 억,,1591921,N,N,9,N,00,N
|
|
20230811,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3640,-60,5,-1.62,53208186950,14164009,66.04,3880,3970,3555,4810,2590,3700,3756.58,1.75,0,-1009368,4046,3872,3646,3472,3246,3960,3560,455,1110,500,2590,5,1,90923407,3310,-38.72,6.49,12,15.58,-94.00,561.00,5200,20230728,-30.00,999,20230103,264.36,5200,-30.00,20230728,999,264.36,20230103,5200,-30.00,20230728,999,264.36,20230103,0.96,N,010600,500,454 억,,1591921,N,N,1025,N,00,N
|
|
20230811,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3670,-30,5,-0.81,49738127660,13209043,61.59,3880,3970,3555,4810,2590,3700,3765.46,1.75,0,-1067978,4046,3872,3646,3472,3246,3960,3560,455,1110,500,2590,5,1,90923407,3337,-39.04,6.54,12,14.53,-94.00,561.00,5200,20230728,-29.42,999,20230103,267.37,5200,-29.42,20230728,999,267.37,20230103,5200,-29.42,20230728,999,267.37,20230103,0.96,N,010600,500,454 억,,1591921,N,N,1025,N,00,N
|
|
20230811,130236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3670,-30,5,-0.81,47563144950,12616601,58.83,3880,3970,3555,4810,2590,3700,3769.89,1.75,0,-1005952,4046,3872,3646,3472,3246,3960,3560,455,1110,500,2590,5,1,90923407,3337,-39.04,6.54,12,13.88,-94.00,561.00,5200,20230728,-29.42,999,20230103,267.37,5200,-29.42,20230728,999,267.37,20230103,5200,-29.42,20230728,999,267.37,20230103,0.96,N,010600,500,454 억,,1591921,N,N,1025,N,00,N
|
|
20230811,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3695,-5,5,-0.14,43745139420,11585005,54.02,3880,3970,3555,4810,2590,3700,3776.02,1.75,0,-910935,4046,3872,3646,3472,3246,3960,3560,455,1110,500,2590,5,1,90923407,3360,-39.31,6.59,12,12.74,-94.00,561.00,5200,20230728,-28.94,999,20230103,269.87,5200,-28.94,20230728,999,269.87,20230103,5200,-28.94,20230728,999,269.87,20230103,0.96,N,010600,500,454 억,,1591921,N,N,1025,N,00,N
|
|
20230811,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3720,20,2,0.54,41221216900,10899473,50.82,3880,3970,3555,4810,2590,3700,3781.95,1.75,0,-890236,4046,3872,3646,3472,3246,3960,3560,455,1110,500,2590,5,1,90923407,3382,-39.57,6.63,12,11.99,-94.00,561.00,5200,20230728,-28.46,999,20230103,272.37,5200,-28.46,20230728,999,272.37,20230103,5200,-28.46,20230728,999,272.37,20230103,0.96,N,010600,500,454 억,,1591921,N,N,1025,N,00,N
|
|
20230811,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3640,-60,5,-1.62,34117001140,8975440,41.85,3880,3970,3555,4810,2590,3700,3801.16,1.75,0,-706230,4046,3872,3646,3472,3246,3960,3560,455,1110,500,2590,5,1,90923407,3310,-38.72,6.49,12,9.87,-94.00,561.00,5200,20230728,-30.00,999,20230103,264.36,5200,-30.00,20230728,999,264.36,20230103,5200,-30.00,20230728,999,264.36,20230103,0.96,N,010600,500,454 억,,1591921,N,N,1025,N,00,N
|
|
20230811,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3890,190,2,5.14,5962224515,1528969,7.13,3880,3950,3845,4810,2590,3700,3899.57,1.75,0,-349478,4046,3872,3646,3472,3246,3960,3560,455,1110,500,2590,5,1,90923407,3537,-41.38,6.93,12,1.68,-94.00,561.00,5200,20230728,-25.19,999,20230103,289.39,5200,-25.19,20230728,999,289.39,20230103,5200,-25.19,20230728,999,289.39,20230103,0.96,N,010600,500,454 억,,1591921,N,N,1025,N,00,N
|
|
20230810,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3700,315,2,9.31,74877613410,20593423,229.65,3500,3820,3420,4400,2370,3385,3635.93,0.79,0,950782,3741,3562,3411,3232,3081,3487,3157,455,1015,500,2360,5,1,90923407,3364,-39.36,6.60,12,22.65,-94.00,561.00,5200,20230728,-28.85,999,20230103,270.37,5200,-28.85,20230728,999,270.37,20230103,5200,-28.85,20230728,999,270.37,20230103,0.96,N,010600,500,454 억,,716151,N,N,1025,N,00,N
|
|
20230810,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3715,330,2,9.75,71932999305,19796737,220.77,3500,3820,3420,4400,2370,3385,3633.58,0.79,0,944803,3741,3562,3411,3232,3081,3487,3157,455,1015,500,2360,5,1,90923407,3378,-39.52,6.62,12,21.77,-94.00,561.00,5200,20230728,-28.56,999,20230103,271.87,5200,-28.56,20230728,999,271.87,20230103,5200,-28.56,20230728,999,271.87,20230103,0.96,N,010600,500,454 억,,716151,N,N,320,N,00,N
|
|
20230810,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3645,260,2,7.68,63373731860,17490063,195.05,3500,3820,3420,4400,2370,3385,3623.41,0.79,0,611020,3741,3562,3411,3232,3081,3487,3157,455,1015,500,2360,5,1,90923407,3314,-38.78,6.50,12,19.24,-94.00,561.00,5200,20230728,-29.90,999,20230103,264.86,5200,-29.90,20230728,999,264.86,20230103,5200,-29.90,20230728,999,264.86,20230103,0.96,N,010600,500,454 억,,716151,N,N,320,N,00,N
|
|
20230810,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3715,330,2,9.75,50059497405,13873575,154.72,3500,3820,3420,4400,2370,3385,3608.26,0.79,0,628388,3741,3562,3411,3232,3081,3487,3157,455,1015,500,2360,5,1,90923407,3378,-39.52,6.62,12,15.26,-94.00,561.00,5200,20230728,-28.56,999,20230103,271.87,5200,-28.56,20230728,999,271.87,20230103,5200,-28.56,20230728,999,271.87,20230103,0.96,N,010600,500,454 억,,716151,N,N,320,N,00,N
|
|
20230810,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3505,120,2,3.55,26500132630,7497197,83.61,3500,3685,3420,4400,2370,3385,3534.67,0.79,0,-212290,3741,3562,3411,3232,3081,3487,3157,455,1015,500,2360,5,1,90923407,3187,-37.29,6.25,12,8.25,-94.00,561.00,5200,20230728,-32.60,999,20230103,250.85,5200,-32.60,20230728,999,250.85,20230103,5200,-32.60,20230728,999,250.85,20230103,0.96,N,010600,500,454 억,,716151,N,N,320,N,00,N
|
|
20230810,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3545,160,2,4.73,24119622905,6818482,76.04,3500,3685,3420,4400,2370,3385,3537.39,0.79,0,-161260,3741,3562,3411,3232,3081,3487,3157,455,1015,500,2360,5,1,90923407,3223,-37.71,6.32,12,7.50,-94.00,561.00,5200,20230728,-31.83,999,20230103,254.85,5200,-31.83,20230728,999,254.85,20230103,5200,-31.83,20230728,999,254.85,20230103,0.96,N,010600,500,454 억,,716151,N,N,320,N,00,N
|
|
20230810,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3480,95,2,2.81,19979406305,5636685,62.86,3500,3685,3420,4400,2370,3385,3544.53,0.79,0,-242834,3741,3562,3411,3232,3081,3487,3157,455,1015,500,2360,5,1,90923407,3164,-37.02,6.20,12,6.20,-94.00,561.00,5200,20230728,-33.08,999,20230103,248.35,5200,-33.08,20230728,999,248.35,20230103,5200,-33.08,20230728,999,248.35,20230103,0.96,N,010600,500,454 억,,716151,N,N,320,N,00,N
|
|
20230810,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3460,75,2,2.22,1418175055,406469,4.53,3500,3510,3450,4400,2370,3385,3489.03,0.79,0,-122949,3741,3562,3411,3232,3081,3487,3157,455,1015,500,2360,5,1,90923407,3146,-36.81,6.17,12,0.45,-94.00,561.00,5200,20230728,-33.46,999,20230103,246.35,5200,-33.46,20230728,999,246.35,20230103,5200,-33.46,20230728,999,246.35,20230103,0.96,N,010600,500,454 억,,716151,N,N,320,N,00,N
|
|
20230809,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3385,-75,5,-2.17,29367313945,8561740,63.00,3395,3590,3260,4495,2425,3460,3430.06,0.71,0,68181,3996,3727,3531,3262,3066,3630,3165,455,1035,500,2420,5,1,90923407,3078,-36.01,6.03,12,9.42,-94.00,561.00,5200,20230728,-34.90,999,20230103,238.84,5200,-34.90,20230728,999,238.84,20230103,5200,-34.90,20230728,999,238.84,20230103,0.96,N,010600,500,454 억,,642066,N,N,320,N,00,N
|
|
20230809,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3465,5,2,0.14,28009125145,8164523,60.08,3395,3590,3260,4495,2425,3460,3430.57,0.71,0,92979,3996,3727,3531,3262,3066,3630,3165,455,1035,500,2420,5,1,90923407,3150,-36.86,6.18,12,8.98,-94.00,561.00,5200,20230728,-33.37,999,20230103,246.85,5200,-33.37,20230728,999,246.85,20230103,5200,-33.37,20230728,999,246.85,20230103,0.96,N,010600,500,454 억,,642066,N,N,0,N,00,N
|
|
20230809,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3445,-15,5,-0.43,25779435265,7517866,55.32,3395,3590,3260,4495,2425,3460,3429.07,0.71,0,5800,3996,3727,3531,3262,3066,3630,3165,455,1035,500,2420,5,1,90923407,3132,-36.65,6.14,12,8.27,-94.00,561.00,5200,20230728,-33.75,999,20230103,244.84,5200,-33.75,20230728,999,244.84,20230103,5200,-33.75,20230728,999,244.84,20230103,0.96,N,010600,500,454 억,,642066,N,N,0,N,00,N
|
|
20230809,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3410,-50,5,-1.45,23513552025,6851123,50.41,3395,3590,3260,4495,2425,3460,3432.05,0.71,0,-35314,3996,3727,3531,3262,3066,3630,3165,455,1035,500,2420,5,1,90923407,3100,-36.28,6.08,12,7.54,-94.00,561.00,5200,20230728,-34.42,999,20230103,241.34,5200,-34.42,20230728,999,241.34,20230103,5200,-34.42,20230728,999,241.34,20230103,0.96,N,010600,500,454 억,,642066,N,N,0,N,00,N
|
|
20230809,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3450,-10,5,-0.29,20945794885,6095666,44.85,3395,3590,3260,4495,2425,3460,3436.16,0.71,0,61167,3996,3727,3531,3262,3066,3630,3165,455,1035,500,2420,5,1,90923407,3137,-36.70,6.15,12,6.70,-94.00,561.00,5200,20230728,-33.65,999,20230103,245.35,5200,-33.65,20230728,999,245.35,20230103,5200,-33.65,20230728,999,245.35,20230103,0.96,N,010600,500,454 억,,642066,N,N,0,N,00,N
|
|
20230809,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3490,30,2,0.87,17388808525,5074775,37.34,3395,3590,3260,4495,2425,3460,3426.48,0.71,0,29101,3996,3727,3531,3262,3066,3630,3165,455,1035,500,2420,5,1,90923407,3173,-37.13,6.22,12,5.58,-94.00,561.00,5200,20230728,-32.88,999,20230103,249.35,5200,-32.88,20230728,999,249.35,20230103,5200,-32.88,20230728,999,249.35,20230103,0.96,N,010600,500,454 억,,642066,N,N,0,N,00,N
|
|
20230809,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3355,-105,5,-3.03,13366379010,3901429,28.71,3395,3590,3260,4495,2425,3460,3425.97,0.71,0,-161963,3996,3727,3531,3262,3066,3630,3165,455,1035,500,2420,5,1,90923407,3050,-35.69,5.98,12,4.29,-94.00,561.00,5200,20230728,-35.48,999,20230103,235.84,5200,-35.48,20230728,999,235.84,20230103,5200,-35.48,20230728,999,235.84,20230103,0.96,N,010600,500,454 억,,642066,N,N,0,N,00,N
|
|
20230809,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3365,-95,5,-2.75,1654667480,497703,3.66,3395,3395,3260,4495,2425,3460,3323.02,0.71,0,72867,3996,3727,3531,3262,3066,3630,3165,455,1035,500,2420,5,1,90923407,3060,-35.80,6.00,12,0.55,-94.00,561.00,5200,20230728,-35.29,999,20230103,236.84,5200,-35.29,20230728,999,236.84,20230103,5200,-35.29,20230728,999,236.84,20230103,0.96,N,010600,500,454 억,,642066,N,N,0,N,00,N
|
|
20230808,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3460,-275,5,-7.36,47568982155,13379459,52.43,3600,3800,3335,4855,2615,3735,3555.41,0.85,0,-123705,4445,4090,3795,3440,3145,3942,3292,455,1120,500,2610,5,1,90923407,3146,-36.81,6.17,12,14.72,-94.00,561.00,5200,20230728,-33.46,999,20230103,246.35,5200,-33.46,20230728,999,246.35,20230103,5200,-33.46,20230728,999,246.35,20230103,0.96,N,010600,500,454 억,,772764,N,N,1736,N,00,N
|
|
20230808,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3545,-190,5,-5.09,45330463410,12739097,49.92,3600,3800,3335,4855,2615,3735,3558.29,0.85,0,-178259,4445,4090,3795,3440,3145,3942,3292,455,1120,500,2610,5,1,90923407,3223,-37.71,6.32,12,14.01,-94.00,561.00,5200,20230728,-31.83,999,20230103,254.85,5200,-31.83,20230728,999,254.85,20230103,5200,-31.83,20230728,999,254.85,20230103,0.96,N,010600,500,454 억,,772764,N,N,1736,N,00,N
|
|
20230808,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3530,-205,5,-5.49,34784108705,9709578,38.05,3600,3800,3445,4855,2615,3735,3582.36,0.85,0,-128855,4445,4090,3795,3440,3145,3942,3292,455,1120,500,2610,5,1,90923407,3210,-37.55,6.29,12,10.68,-94.00,561.00,5200,20230728,-32.12,999,20230103,253.35,5200,-32.12,20230728,999,253.35,20230103,5200,-32.12,20230728,999,253.35,20230103,0.96,N,010600,500,454 억,,772764,N,N,1736,N,00,N
|
|
20230808,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3480,-255,5,-6.83,32036478175,8923759,34.97,3600,3800,3445,4855,2615,3735,3589.92,0.85,0,-160550,4445,4090,3795,3440,3145,3942,3292,455,1120,500,2610,5,1,90923407,3164,-37.02,6.20,12,9.81,-94.00,561.00,5200,20230728,-33.08,999,20230103,248.35,5200,-33.08,20230728,999,248.35,20230103,5200,-33.08,20230728,999,248.35,20230103,0.96,N,010600,500,454 억,,772764,N,N,1736,N,00,N
|
|
20230808,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3555,-180,5,-4.82,26239516780,7269221,28.48,3600,3800,3520,4855,2615,3735,3609.57,0.85,0,-56207,4445,4090,3795,3440,3145,3942,3292,455,1120,500,2610,5,1,90923407,3232,-37.82,6.34,12,7.99,-94.00,561.00,5200,20230728,-31.63,999,20230103,255.86,5200,-31.63,20230728,999,255.86,20230103,5200,-31.63,20230728,999,255.86,20230103,0.96,N,010600,500,454 억,,772764,N,N,1736,N,00,N
|
|
20230808,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3570,-165,5,-4.42,22739057755,6283804,24.62,3600,3800,3520,4855,2615,3735,3618.56,0.85,0,-226974,4445,4090,3795,3440,3145,3942,3292,455,1120,500,2610,5,1,90923407,3246,-37.98,6.36,12,6.91,-94.00,561.00,5200,20230728,-31.35,999,20230103,257.36,5200,-31.35,20230728,999,257.36,20230103,5200,-31.35,20230728,999,257.36,20230103,0.96,N,010600,500,454 억,,772764,N,N,1736,N,00,N
|
|
20230808,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3600,-135,5,-3.61,16138949800,4447639,17.43,3600,3800,3520,4855,2615,3735,3628.51,0.85,0,-106236,4445,4090,3795,3440,3145,3942,3292,455,1120,500,2610,5,1,90923407,3273,-38.30,6.42,12,4.89,-94.00,561.00,5200,20230728,-30.77,999,20230103,260.36,5200,-30.77,20230728,999,260.36,20230103,5200,-30.77,20230728,999,260.36,20230103,0.96,N,010600,500,454 억,,772764,N,N,1736,N,00,N
|
|
20230808,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3565,-170,5,-4.55,2098890820,586100,2.30,3600,3650,3520,4855,2615,3735,3579.49,0.85,0,-8352,4445,4090,3795,3440,3145,3942,3292,455,1120,500,2610,5,1,90923407,3241,-37.93,6.35,12,0.64,-94.00,561.00,5200,20230728,-31.44,999,20230103,256.86,5200,-31.44,20230728,999,256.86,20230103,5200,-31.44,20230728,999,256.86,20230103,0.96,N,010600,500,454 억,,772764,N,N,1736,N,00,N
|
|
20230807,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3735,-5,5,-0.13,96774320545,25340944,52.57,3840,4150,3500,4860,2620,3740,3819.04,2.17,0,-1189796,4403,4071,3588,3256,2773,4237,3422,455,1120,500,2610,5,1,90923407,3396,-39.73,6.66,12,27.87,-94.00,561.00,5200,20230728,-28.17,999,20230103,273.87,5200,-28.17,20230728,999,273.87,20230103,5200,-28.17,20230728,999,273.87,20230103,0.96,N,010600,500,454 억,,1969952,N,N,1736,N,00,N
|
|
20230807,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3560,-180,5,-4.81,92588504310,24197868,50.20,3840,4150,3500,4860,2620,3740,3826.33,2.17,0,-1068935,4403,4071,3588,3256,2773,4237,3422,455,1120,500,2610,5,1,90923407,3237,-37.87,6.35,12,26.61,-94.00,561.00,5200,20230728,-31.54,999,20230103,256.36,5200,-31.54,20230728,999,256.36,20230103,5200,-31.54,20230728,999,256.36,20230103,0.96,N,010600,500,454 억,,1969952,N,N,0,N,00,N
|
|
20230807,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3650,-90,5,-2.41,85413476690,22201490,46.06,3840,4150,3500,4860,2620,3740,3847.23,2.17,0,-996831,4403,4071,3588,3256,2773,4237,3422,455,1120,500,2610,5,1,90923407,3319,-38.83,6.51,12,24.42,-94.00,561.00,5200,20230728,-29.81,999,20230103,265.37,5200,-29.81,20230728,999,265.37,20230103,5200,-29.81,20230728,999,265.37,20230103,0.96,N,010600,500,454 억,,1969952,N,N,0,N,00,N
|
|
20230807,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3805,65,2,1.74,70431248020,18087539,37.53,3840,4150,3680,4860,2620,3740,3893.96,2.17,0,-1062714,4403,4071,3588,3256,2773,4237,3422,455,1120,500,2610,5,1,90923407,3460,-40.48,6.78,12,19.89,-94.00,561.00,5200,20230728,-26.83,999,20230103,280.88,5200,-26.83,20230728,999,280.88,20230103,5200,-26.83,20230728,999,280.88,20230103,0.96,N,010600,500,454 억,,1969952,N,N,0,N,00,N
|
|
20230807,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3835,95,2,2.54,64313194525,16492771,34.22,3840,4150,3680,4860,2620,3740,3899.54,2.17,0,-805989,4403,4071,3588,3256,2773,4237,3422,455,1120,500,2610,5,1,90923407,3487,-40.80,6.84,12,18.14,-94.00,561.00,5200,20230728,-26.25,999,20230103,283.88,5200,-26.25,20230728,999,283.88,20230103,5200,-26.25,20230728,999,283.88,20230103,0.96,N,010600,500,454 억,,1969952,N,N,0,N,00,N
|
|
20230807,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3855,115,2,3.07,58329862965,14939811,30.99,3840,4150,3680,4860,2620,3740,3904.39,2.17,0,-567010,4403,4071,3588,3256,2773,4237,3422,455,1120,500,2610,5,1,90923407,3505,-41.01,6.87,12,16.43,-94.00,561.00,5200,20230728,-25.87,999,20230103,285.89,5200,-25.87,20230728,999,285.89,20230103,5200,-25.87,20230728,999,285.89,20230103,0.96,N,010600,500,454 억,,1969952,N,N,0,N,00,N
|
|
20230807,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3830,90,2,2.41,47971107425,12274346,25.46,3840,4150,3680,4860,2620,3740,3908.33,2.17,0,-872011,4403,4071,3588,3256,2773,4237,3422,455,1120,500,2610,5,1,90923407,3482,-40.74,6.83,12,13.50,-94.00,561.00,5200,20230728,-26.35,999,20230103,283.38,5200,-26.35,20230728,999,283.38,20230103,5200,-26.35,20230728,999,283.38,20230103,0.96,N,010600,500,454 억,,1969952,N,N,0,N,00,N
|
|
20230807,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3745,5,2,0.13,7218050590,1882984,3.91,3840,3920,3740,4860,2620,3740,3833.62,2.17,0,-316701,4403,4071,3588,3256,2773,4237,3422,455,1120,500,2610,5,1,90923407,3405,-39.84,6.68,12,2.07,-94.00,561.00,5200,20230728,-27.98,999,20230103,274.87,5200,-27.98,20230728,999,274.87,20230103,5200,-27.98,20230728,999,274.87,20230103,0.96,N,010600,500,454 억,,1969952,N,N,0,N,00,N
|
|
20230804,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3740,695,2,22.82,166034341260,47341334,321.05,3190,3920,3105,3955,2135,3045,3507.08,1.07,0,987439,3368,3206,3103,2941,2838,3155,2890,455,910,500,2130,5,1,90923407,3401,-39.79,6.67,12,52.07,-94.00,561.00,5200,20230728,-28.08,999,20230103,274.37,5200,-28.08,20230728,999,274.37,20230103,5200,-28.08,20230728,999,274.37,20230103,1.13,N,010600,500,454 억,,972666,N,N,0,N,00,N
|
|
20230804,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3830,785,2,25.78,143666136255,41476839,281.28,3190,3850,3105,3955,2135,3045,3463.77,1.07,0,1213798,3368,3206,3103,2941,2838,3155,2890,455,910,500,2130,5,1,90923407,3482,-40.74,6.83,12,45.62,-94.00,561.00,5200,20230728,-26.35,999,20230103,283.38,5200,-26.35,20230728,999,283.38,20230103,5200,-26.35,20230728,999,283.38,20230103,1.13,N,010600,500,454 억,,972666,N,N,0,N,00,N
|
|
20230804,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3540,495,2,16.26,117011324260,34214734,232.03,3190,3645,3105,3955,2135,3045,3419.91,1.07,0,1187628,3368,3206,3103,2941,2838,3155,2890,455,910,500,2130,5,1,90923407,3219,-37.66,6.31,12,37.63,-94.00,561.00,5200,20230728,-31.92,999,20230103,254.35,5200,-31.92,20230728,999,254.35,20230103,5200,-31.92,20230728,999,254.35,20230103,1.13,N,010600,500,454 억,,972666,N,N,0,N,00,N
|
|
20230804,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3480,435,2,14.29,105015828340,30818970,209.00,3190,3645,3105,3955,2135,3045,3407.51,1.07,0,974859,3368,3206,3103,2941,2838,3155,2890,455,910,500,2130,5,1,90923407,3164,-37.02,6.20,12,33.90,-94.00,561.00,5200,20230728,-33.08,999,20230103,248.35,5200,-33.08,20230728,999,248.35,20230103,5200,-33.08,20230728,999,248.35,20230103,1.13,N,010600,500,454 억,,972666,N,N,0,N,00,N
|
|
20230804,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3490,445,2,14.61,90664623465,26625786,180.57,3190,3645,3105,3955,2135,3045,3405.14,1.07,0,1000795,3368,3206,3103,2941,2838,3155,2890,455,910,500,2130,5,1,90923407,3173,-37.13,6.22,12,29.28,-94.00,561.00,5200,20230728,-32.88,999,20230103,249.35,5200,-32.88,20230728,999,249.35,20230103,5200,-32.88,20230728,999,249.35,20230103,1.13,N,010600,500,454 억,,972666,N,N,0,N,00,N
|
|
20230804,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3400,355,2,11.66,57113239375,17154049,116.33,3190,3490,3105,3955,2135,3045,3329.43,1.07,0,594502,3368,3206,3103,2941,2838,3155,2890,455,910,500,2130,5,1,90923407,3091,-36.17,6.06,12,18.87,-94.00,561.00,5200,20230728,-34.62,999,20230103,240.34,5200,-34.62,20230728,999,240.34,20230103,5200,-34.62,20230728,999,240.34,20230103,1.13,N,010600,500,454 억,,972666,N,N,0,N,00,N
|
|
20230804,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3365,320,2,10.51,43551769785,13150476,89.18,3190,3490,3105,3955,2135,3045,3311.80,1.07,0,230853,3368,3206,3103,2941,2838,3155,2890,455,910,500,2130,5,1,90923407,3060,-35.80,6.00,12,14.46,-94.00,561.00,5200,20230728,-35.29,999,20230103,236.84,5200,-35.29,20230728,999,236.84,20230103,5200,-35.29,20230728,999,236.84,20230103,1.13,N,010600,500,454 억,,972666,N,N,0,N,00,N
|
|
20230804,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3120,75,2,2.46,2284630815,723475,4.91,3190,3190,3110,3955,2135,3045,3157.86,1.07,0,-55645,3368,3206,3103,2941,2838,3155,2890,455,910,500,2130,5,1,90923407,2837,-33.19,5.56,12,0.80,-94.00,561.00,5200,20230728,-40.00,999,20230103,212.31,5200,-40.00,20230728,999,212.31,20230103,5200,-40.00,20230728,999,212.31,20230103,1.13,N,010600,500,454 억,,972666,N,N,0,N,00,N
|
|
20230803,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3045,-205,5,-6.31,43447329780,14018451,36.47,3170,3265,3000,4225,2275,3250,3099.39,1.69,0,-312469,3793,3521,3223,2951,2653,3657,3087,390,975,500,2270,5,1,77945197,2373,-32.39,5.43,12,17.99,-94.00,561.00,5200,20230728,-41.44,999,20230103,204.80,5200,-41.44,20230728,999,204.80,20230103,5200,-41.44,20230728,999,204.80,20230103,1.60,N,010600,500,389 억,,1315489,N,N,0,N,00,N
|
|
20230803,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3110,-140,5,-4.31,40619293530,13094030,34.06,3170,3265,3000,4225,2275,3250,3102.09,1.69,0,-386582,3793,3521,3223,2951,2653,3657,3087,390,975,500,2270,5,1,77945197,2424,-33.09,5.54,12,16.80,-94.00,561.00,5200,20230728,-40.19,999,20230103,211.31,5200,-40.19,20230728,999,211.31,20230103,5200,-40.19,20230728,999,211.31,20230103,1.60,N,010600,500,389 억,,1315489,N,N,0,N,00,N
|
|
20230803,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3070,-180,5,-5.54,37385103070,12049197,31.34,3170,3265,3000,4225,2275,3250,3102.67,1.69,0,-388770,3793,3521,3223,2951,2653,3657,3087,390,975,500,2270,5,1,77945197,2393,-32.66,5.47,12,15.46,-94.00,561.00,5200,20230728,-40.96,999,20230103,207.31,5200,-40.96,20230728,999,207.31,20230103,5200,-40.96,20230728,999,207.31,20230103,1.60,N,010600,500,389 억,,1315489,N,N,0,N,00,N
|
|
20230803,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3105,-145,5,-4.46,34755223940,11195758,29.12,3170,3265,3000,4225,2275,3250,3104.29,1.69,0,-398448,3793,3521,3223,2951,2653,3657,3087,390,975,500,2270,5,1,77945197,2420,-33.03,5.53,12,14.36,-94.00,561.00,5200,20230728,-40.29,999,20230103,210.81,5200,-40.29,20230728,999,210.81,20230103,5200,-40.29,20230728,999,210.81,20230103,1.60,N,010600,500,389 억,,1315489,N,N,0,N,00,N
|
|
20230803,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3030,-220,5,-6.77,30988987250,9962091,25.91,3170,3265,3000,4225,2275,3250,3110.65,1.69,0,-321378,3793,3521,3223,2951,2653,3657,3087,390,975,500,2270,5,1,77945197,2362,-32.23,5.40,12,12.78,-94.00,561.00,5200,20230728,-41.73,999,20230103,203.30,5200,-41.73,20230728,999,203.30,20230103,5200,-41.73,20230728,999,203.30,20230103,1.60,N,010600,500,389 억,,1315489,N,N,0,N,00,N
|
|
20230803,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3120,-130,5,-4.00,26272654720,8410547,21.88,3170,3265,3000,4225,2275,3250,3123.73,1.69,0,-326317,3793,3521,3223,2951,2653,3657,3087,390,975,500,2270,5,1,77945197,2432,-33.19,5.56,12,10.79,-94.00,561.00,5200,20230728,-40.00,999,20230103,212.31,5200,-40.00,20230728,999,212.31,20230103,5200,-40.00,20230728,999,212.31,20230103,1.60,N,010600,500,389 억,,1315489,N,N,0,N,00,N
|
|
20230803,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3220,-30,5,-0.92,19136446250,6122243,15.93,3170,3265,3000,4225,2275,3250,3125.67,1.69,0,-172574,3793,3521,3223,2951,2653,3657,3087,390,975,500,2270,5,1,77945197,2510,-34.26,5.74,12,7.85,-94.00,561.00,5200,20230728,-38.08,999,20230103,222.32,5200,-38.08,20230728,999,222.32,20230103,5200,-38.08,20230728,999,222.32,20230103,1.60,N,010600,500,389 억,,1315489,N,N,0,N,00,N
|
|
20230803,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3135,-115,5,-3.54,2255240515,714556,1.86,3170,3230,3085,4225,2275,3250,3155.78,1.69,0,26921,3793,3521,3223,2951,2653,3657,3087,390,975,500,2270,5,1,77945197,2444,-33.35,5.59,12,0.92,-94.00,561.00,5200,20230728,-39.71,999,20230103,213.81,5200,-39.71,20230728,999,213.81,20230103,5200,-39.71,20230728,999,213.81,20230103,1.60,N,010600,500,389 억,,1315489,N,N,0,N,00,N
|
|
20230802,160227,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,3250,-395,5,-10.84,121641971920,37933687,126.21,3190,3495,2925,4735,2555,3645,3206.59,1.26,0,362108,4958,4301,3913,3256,2868,4107,3062,390,1090,500,2550,5,1,77945197,2533,-34.57,5.79,12,48.67,-94.00,561.00,5200,20230728,-37.50,999,20230103,225.33,5200,-37.50,20230728,999,225.33,20230103,5200,-37.50,20230728,999,225.33,20230103,2.06,N,010600,500,389 억,,982324,N,N,0,N,01,N
|
|
20230802,150229,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,3190,-455,5,-12.48,115086616220,35896662,119.44,3190,3495,2925,4735,2555,3645,3206.00,1.26,0,253611,4958,4301,3913,3256,2868,4107,3062,390,1090,500,2550,5,1,77945197,2486,-33.94,5.69,12,46.05,-94.00,561.00,5200,20230728,-38.65,999,20230103,219.32,5200,-38.65,20230728,999,219.32,20230103,5200,-38.65,20230728,999,219.32,20230103,2.06,N,010600,500,389 억,,982324,N,N,0,N,01,N
|
|
20230802,140229,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,3050,-595,5,-16.32,97888094405,30284726,100.76,3190,3495,3010,4735,2555,3645,3232.20,1.26,0,-219193,4958,4301,3913,3256,2868,4107,3062,390,1090,500,2550,5,1,77945197,2377,-32.45,5.44,12,38.85,-94.00,561.00,5200,20230728,-41.35,999,20230103,205.31,5200,-41.35,20230728,999,205.31,20230103,5200,-41.35,20230728,999,205.31,20230103,2.06,N,010600,500,389 억,,982324,N,N,0,N,01,N
|
|
20230802,130226,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,3185,-460,5,-12.62,87694713045,26975504,89.75,3190,3495,3055,4735,2555,3645,3250.83,1.26,0,39520,4958,4301,3913,3256,2868,4107,3062,390,1090,500,2550,5,1,77945197,2483,-33.88,5.68,12,34.61,-94.00,561.00,5200,20230728,-38.75,999,20230103,218.82,5200,-38.75,20230728,999,218.82,20230103,5200,-38.75,20230728,999,218.82,20230103,2.06,N,010600,500,389 억,,982324,N,N,0,N,01,N
|
|
20230802,120225,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,3155,-490,5,-13.44,77282185060,23714067,78.90,3190,3495,3055,4735,2555,3645,3258.84,1.26,0,230742,4958,4301,3913,3256,2868,4107,3062,390,1090,500,2550,5,1,77945197,2459,-33.56,5.62,12,30.42,-94.00,561.00,5200,20230728,-39.33,999,20230103,215.82,5200,-39.33,20230728,999,215.82,20230103,5200,-39.33,20230728,999,215.82,20230103,2.06,N,010600,500,389 억,,982324,N,N,0,N,01,N
|
|
20230802,110224,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,3215,-430,5,-11.80,66410152495,20227752,67.30,3190,3495,3075,4735,2555,3645,3283.04,1.26,0,97605,4958,4301,3913,3256,2868,4107,3062,390,1090,500,2550,5,1,77945197,2506,-34.20,5.73,12,25.95,-94.00,561.00,5200,20230728,-38.17,999,20230103,221.82,5200,-38.17,20230728,999,221.82,20230103,5200,-38.17,20230728,999,221.82,20230103,2.06,N,010600,500,389 억,,982324,N,N,0,N,01,N
|
|
20230802,100226,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,3320,-325,5,-8.92,43545768675,13037620,43.38,3190,3495,3190,4735,2555,3645,3339.90,1.26,0,777464,4958,4301,3913,3256,2868,4107,3062,390,1090,500,2550,5,1,77945197,2588,-35.32,5.92,12,16.73,-94.00,561.00,5200,20230728,-36.15,999,20230103,232.33,5200,-36.15,20230728,999,232.33,20230103,5200,-36.15,20230728,999,232.33,20230103,2.06,N,010600,500,389 억,,982324,N,N,0,N,01,N
|
|
20230802,090226,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,3645,0,3,0.00,17116920,4696,0.02,0,0,0,4735,2555,3645,0.00,1.26,0,0,4958,4301,3913,3256,2868,4107,3062,390,1090,500,2550,5,1,77945197,2841,-38.78,6.50,12,0.01,-94.00,561.00,5200,20230728,-29.90,999,20230103,264.86,5200,-29.90,20230728,999,264.86,20230103,5200,-29.90,20230728,999,264.86,20230103,2.06,N,010600,500,389 억,,982324,Y,N,0,N,01,N
|
|
20230801,160227,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3645,-965,5,-20.93,113470912410,28427378,186.64,4500,4570,3525,5990,3230,4610,3992.28,0.84,0,292714,5136,4872,4686,4422,4236,5005,4555,390,1380,500,0,5,1,77945197,2841,-38.78,6.50,12,36.47,-94.00,561.00,5200,20230728,-29.90,999,20230103,264.86,5200,-29.90,20230728,999,264.86,20230103,5200,-29.90,20230728,999,264.86,20230103,2.07,N,010600,500,389 억,,655941,N,N,357,N,02,N
|
|
20230801,150224,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3695,-915,5,-19.85,101177534210,25047474,164.45,4500,4570,3640,5990,3230,4610,4039.23,0.84,0,60247,5136,4872,4686,4422,4236,5005,4555,390,1380,500,0,5,1,77945197,2880,-39.31,6.59,12,32.13,-94.00,561.00,5200,20230728,-28.94,999,20230103,269.87,5200,-28.94,20230728,999,269.87,20230103,5200,-28.94,20230728,999,269.87,20230103,2.07,N,010600,500,389 억,,655941,N,N,357,N,02,N
|
|
20230801,140229,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3915,-695,5,-15.08,83932300220,20515903,134.70,4500,4570,3640,5990,3230,4610,4090.87,0.84,0,270928,5136,4872,4686,4422,4236,5005,4555,390,1380,500,0,5,1,77945197,3052,-41.65,6.98,12,26.32,-94.00,561.00,5200,20230728,-24.71,999,20230103,291.89,5200,-24.71,20230728,999,291.89,20230103,5200,-24.71,20230728,999,291.89,20230103,2.07,N,010600,500,389 억,,655941,N,N,357,N,02,N
|
|
20230801,130225,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4050,-560,5,-12.15,49228010275,11515990,75.61,4500,4570,4035,5990,3230,4610,4274.50,0.84,0,20860,5136,4872,4686,4422,4236,5005,4555,390,1380,500,0,5,1,77945197,3157,-43.09,7.22,12,14.77,-94.00,561.00,5200,20230728,-22.12,999,20230103,305.41,5200,-22.12,20230728,999,305.41,20230103,5200,-22.12,20230728,999,305.41,20230103,2.07,N,010600,500,389 억,,655941,N,N,357,N,02,N
|
|
20230801,120225,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4230,-380,5,-8.24,36671983790,8472786,55.63,4500,4570,4140,5990,3230,4610,4327.92,0.84,0,15779,5136,4872,4686,4422,4236,5005,4555,390,1380,500,0,5,1,77945197,3297,-45.00,7.54,12,10.87,-94.00,561.00,5200,20230728,-18.65,999,20230103,323.42,5200,-18.65,20230728,999,323.42,20230103,5200,-18.65,20230728,999,323.42,20230103,2.07,N,010600,500,389 억,,655941,N,N,357,N,02,N
|
|
20230801,110224,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4280,-330,5,-7.16,31246185785,7192720,47.22,4500,4570,4140,5990,3230,4610,4343.82,0.84,0,-12215,5136,4872,4686,4422,4236,5005,4555,390,1380,500,0,5,1,77945197,3336,-45.53,7.63,12,9.23,-94.00,561.00,5200,20230728,-17.69,999,20230103,328.43,5200,-17.69,20230728,999,328.43,20230103,5200,-17.69,20230728,999,328.43,20230103,2.07,N,010600,500,389 억,,655941,N,N,357,N,02,N
|
|
20230801,100225,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4345,-265,5,-5.75,24421825720,5610320,36.83,4500,4570,4140,5990,3230,4610,4352.62,0.84,0,-2572,5136,4872,4686,4422,4236,5005,4555,390,1380,500,0,5,1,77945197,3387,-46.22,7.75,12,7.20,-94.00,561.00,5200,20230728,-16.44,999,20230103,334.93,5200,-16.44,20230728,999,334.93,20230103,5200,-16.44,20230728,999,334.93,20230103,2.07,N,010600,500,389 억,,655941,N,N,357,N,02,N
|
|
20230801,090223,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4500,-110,5,-2.39,1621775865,360220,2.37,4500,4510,4470,5990,3230,4610,4499.52,0.84,0,-4352,5136,4872,4686,4422,4236,5005,4555,390,1380,500,0,5,1,77945197,3508,-47.87,8.02,12,0.46,-94.00,561.00,5200,20230728,-13.46,999,20230103,350.45,5200,-13.46,20230728,999,350.45,20230103,5200,-13.46,20230728,999,350.45,20230103,2.07,N,010600,500,389 억,,655941,N,N,357,N,02,N
|