130 lines
55 KiB
CSV
130 lines
55 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
|
|
20231031,160251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1514,-135,5,-8.19,3287727523,2093493,69.42,1661,1663,1514,2140,1155,1649,1570.50,4.68,0,-171138,1751,1700,1621,1570,1491,1725,1595,455,491,500,1020,1,1,90923407,1377,-16.11,2.70,12,2.30,-94.00,561.00,5200,20230728,-70.88,999,20230103,51.55,5200,-70.88,20230728,999,51.55,20230103,5200,-70.88,20230728,999,51.55,20230103,0.08,N,010600,500,454 억,,4251080,N,N,549,N,00,N
|
|
20231031,150253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1533,-116,5,-7.03,3054207037,1939893,64.33,1661,1663,1519,2140,1155,1649,1574.42,4.68,0,-149456,1751,1700,1621,1570,1491,1725,1595,455,491,500,1020,1,1,90923407,1394,-16.31,2.73,12,2.13,-94.00,561.00,5200,20230728,-70.52,999,20230103,53.45,5200,-70.52,20230728,999,53.45,20230103,5200,-70.52,20230728,999,53.45,20230103,0.08,N,010600,500,454 억,,4251080,N,N,100,N,00,N
|
|
20231031,140256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1533,-116,5,-7.03,2419424553,1524565,50.56,1661,1663,1530,2140,1155,1649,1586.96,4.68,0,-304365,1751,1700,1621,1570,1491,1725,1595,455,491,500,1020,1,1,90923407,1394,-16.31,2.73,12,1.68,-94.00,561.00,5200,20230728,-70.52,999,20230103,53.45,5200,-70.52,20230728,999,53.45,20230103,5200,-70.52,20230728,999,53.45,20230103,0.08,N,010600,500,454 억,,4251080,N,N,100,N,00,N
|
|
20231031,130254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1563,-86,5,-5.22,2022489745,1267884,42.04,1661,1663,1561,2140,1155,1649,1595.17,4.68,0,-317296,1751,1700,1621,1570,1491,1725,1595,455,491,500,1020,1,1,90923407,1421,-16.63,2.79,12,1.39,-94.00,561.00,5200,20230728,-69.94,999,20230103,56.46,5200,-69.94,20230728,999,56.46,20230103,5200,-69.94,20230728,999,56.46,20230103,0.08,N,010600,500,454 억,,4251080,N,N,100,N,00,N
|
|
20231031,120249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1573,-76,5,-4.61,1804718625,1128901,37.44,1661,1663,1568,2140,1155,1649,1598.65,4.68,0,-285931,1751,1700,1621,1570,1491,1725,1595,455,491,500,1020,1,1,90923407,1430,-16.73,2.80,12,1.24,-94.00,561.00,5200,20230728,-69.75,999,20230103,57.46,5200,-69.75,20230728,999,57.46,20230103,5200,-69.75,20230728,999,57.46,20230103,0.08,N,010600,500,454 억,,4251080,N,N,100,N,00,N
|
|
20231031,110258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1584,-65,5,-3.94,1523702554,950597,31.52,1661,1663,1569,2140,1155,1649,1602.89,4.68,0,-230675,1751,1700,1621,1570,1491,1725,1595,455,491,500,1020,1,1,90923407,1440,-16.85,2.82,12,1.05,-94.00,561.00,5200,20230728,-69.54,999,20230103,58.56,5200,-69.54,20230728,999,58.56,20230103,5200,-69.54,20230728,999,58.56,20230103,0.08,N,010600,500,454 억,,4251080,N,N,100,N,00,N
|
|
20231031,100256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1579,-70,5,-4.24,1322850917,823529,27.31,1661,1663,1569,2140,1155,1649,1606.32,4.68,0,-219133,1751,1700,1621,1570,1491,1725,1595,455,491,500,1020,1,1,90923407,1436,-16.80,2.81,12,0.91,-94.00,561.00,5200,20230728,-69.63,999,20230103,58.06,5200,-69.63,20230728,999,58.06,20230103,5200,-69.63,20230728,999,58.06,20230103,0.08,N,010600,500,454 억,,4251080,N,N,100,N,00,N
|
|
20231031,090253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1638,-11,5,-0.67,135743605,82226,2.73,1661,1663,1632,2140,1155,1649,1650.86,4.68,0,-38341,1751,1700,1621,1570,1491,1725,1595,455,491,500,1020,1,1,90923407,1489,-17.43,2.92,12,0.09,-94.00,561.00,5200,20230728,-68.50,999,20230103,63.96,5200,-68.50,20230728,999,63.96,20230103,5200,-68.50,20230728,999,63.96,20230103,0.08,N,010600,500,454 억,,4251080,N,N,100,N,00,N
|
|
20231030,160251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1649,94,2,6.05,4866488730,2985557,81.86,1553,1672,1542,2020,1089,1555,1630.03,4.36,0,296127,1675,1615,1568,1508,1461,1591,1484,455,465,500,960,1,1,90923407,1499,-17.54,2.94,12,3.28,-94.00,561.00,5200,20230728,-68.29,999,20230103,65.07,5200,-68.29,20230728,999,65.07,20230103,5200,-68.29,20230728,999,65.07,20230103,0.08,N,010600,500,454 억,,3963874,N,N,100,N,00,N
|
|
20231030,150246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1645,90,2,5.79,4524071878,2776178,76.12,1553,1672,1542,2020,1089,1555,1629.69,4.36,0,291110,1675,1615,1568,1508,1461,1591,1484,455,465,500,960,1,1,90923407,1496,-17.50,2.93,12,3.05,-94.00,561.00,5200,20230728,-68.37,999,20230103,64.66,5200,-68.37,20230728,999,64.66,20230103,5200,-68.37,20230728,999,64.66,20230103,0.08,N,010600,500,454 억,,3963874,N,N,67,N,00,N
|
|
20231030,140247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1645,90,2,5.79,4099491002,2518016,69.04,1553,1672,1542,2020,1089,1555,1628.16,4.36,0,326852,1675,1615,1568,1508,1461,1591,1484,455,465,500,960,1,1,90923407,1496,-17.50,2.93,12,2.77,-94.00,561.00,5200,20230728,-68.37,999,20230103,64.66,5200,-68.37,20230728,999,64.66,20230103,5200,-68.37,20230728,999,64.66,20230103,0.08,N,010600,500,454 억,,3963874,N,N,67,N,00,N
|
|
20231030,130246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1643,88,2,5.66,3700179085,2275520,62.39,1553,1672,1542,2020,1089,1555,1626.18,4.36,0,299671,1675,1615,1568,1508,1461,1591,1484,455,465,500,960,1,1,90923407,1494,-17.48,2.93,12,2.50,-94.00,561.00,5200,20230728,-68.40,999,20230103,64.46,5200,-68.40,20230728,999,64.46,20230103,5200,-68.40,20230728,999,64.46,20230103,0.08,N,010600,500,454 억,,3963874,N,N,67,N,00,N
|
|
20231030,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1647,92,2,5.92,3419811110,2104839,57.71,1553,1672,1542,2020,1089,1555,1624.85,4.36,0,284132,1675,1615,1568,1508,1461,1591,1484,455,465,500,960,1,1,90923407,1498,-17.52,2.94,12,2.31,-94.00,561.00,5200,20230728,-68.33,999,20230103,64.86,5200,-68.33,20230728,999,64.86,20230103,5200,-68.33,20230728,999,64.86,20230103,0.08,N,010600,500,454 억,,3963874,N,N,67,N,00,N
|
|
20231030,110244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1648,93,2,5.98,2968632746,1830227,50.18,1553,1672,1542,2020,1089,1555,1622.12,4.36,0,230733,1675,1615,1568,1508,1461,1591,1484,455,465,500,960,1,1,90923407,1498,-17.53,2.94,12,2.01,-94.00,561.00,5200,20230728,-68.31,999,20230103,64.96,5200,-68.31,20230728,999,64.96,20230103,5200,-68.31,20230728,999,64.96,20230103,0.08,N,010600,500,454 억,,3963874,N,N,67,N,00,N
|
|
20231030,100244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1621,66,2,4.24,1789769649,1115992,30.60,1553,1642,1542,2020,1089,1555,1603.89,4.36,0,88876,1675,1615,1568,1508,1461,1591,1484,455,465,500,960,1,1,90923407,1474,-17.24,2.89,12,1.23,-94.00,561.00,5200,20230728,-68.83,999,20230103,62.26,5200,-68.83,20230728,999,62.26,20230103,5200,-68.83,20230728,999,62.26,20230103,0.08,N,010600,500,454 억,,3963874,N,N,67,N,00,N
|
|
20231030,090242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1570,15,2,0.96,92797152,59737,1.64,1553,1575,1542,2020,1089,1555,1553.34,4.36,0,15527,1675,1615,1568,1508,1461,1591,1484,455,465,500,960,1,1,90923407,1427,-16.70,2.80,12,0.07,-94.00,561.00,5200,20230728,-69.81,999,20230103,57.16,5200,-69.81,20230728,999,57.16,20230103,5200,-69.81,20230728,999,57.16,20230103,0.08,N,010600,500,454 억,,3963874,N,N,67,N,00,N
|
|
20231027,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1555,-72,5,-4.43,5601064190,3575236,93.10,1627,1628,1521,2115,1139,1627,1566.69,3.93,0,390543,1759,1692,1621,1554,1483,1657,1519,455,488,500,1000,1,1,90923407,1414,-16.54,2.77,12,3.93,-94.00,561.00,5200,20230728,-70.10,999,20230103,55.66,5200,-70.10,20230728,999,55.66,20230103,5200,-70.10,20230728,999,55.66,20230103,0.08,N,010600,500,454 억,,3574926,N,N,67,N,00,N
|
|
20231027,150245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1553,-74,5,-4.55,5231411548,3336935,86.90,1627,1628,1521,2115,1139,1627,1567.71,3.93,0,375035,1759,1692,1621,1554,1483,1657,1519,455,488,500,1000,1,1,90923407,1412,-16.52,2.77,12,3.67,-94.00,561.00,5200,20230728,-70.13,999,20230103,55.46,5200,-70.13,20230728,999,55.46,20230103,5200,-70.13,20230728,999,55.46,20230103,0.08,N,010600,500,454 억,,3574926,N,N,112,N,00,N
|
|
20231027,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1550,-77,5,-4.73,4676536746,2977870,77.55,1627,1628,1521,2115,1139,1627,1570.41,3.93,0,288830,1759,1692,1621,1554,1483,1657,1519,455,488,500,1000,1,1,90923407,1409,-16.49,2.76,12,3.28,-94.00,561.00,5200,20230728,-70.19,999,20230103,55.16,5200,-70.19,20230728,999,55.16,20230103,5200,-70.19,20230728,999,55.16,20230103,0.08,N,010600,500,454 억,,3574926,N,N,112,N,00,N
|
|
20231027,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1561,-66,5,-4.06,4014762104,2549794,66.40,1627,1628,1521,2115,1139,1627,1574.52,3.93,0,139692,1759,1692,1621,1554,1483,1657,1519,455,488,500,1000,1,1,90923407,1419,-16.61,2.78,12,2.80,-94.00,561.00,5200,20230728,-69.98,999,20230103,56.26,5200,-69.98,20230728,999,56.26,20230103,5200,-69.98,20230728,999,56.26,20230103,0.08,N,010600,500,454 억,,3574926,N,N,112,N,00,N
|
|
20231027,120245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1597,-30,5,-1.84,3179816937,2018735,52.57,1627,1628,1521,2115,1139,1627,1575.12,3.93,0,299907,1759,1692,1621,1554,1483,1657,1519,455,488,500,1000,1,1,90923407,1452,-16.99,2.85,12,2.22,-94.00,561.00,5200,20230728,-69.29,999,20230103,59.86,5200,-69.29,20230728,999,59.86,20230103,5200,-69.29,20230728,999,59.86,20230103,0.08,N,010600,500,454 억,,3574926,N,N,112,N,00,N
|
|
20231027,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1591,-36,5,-2.21,2641197797,1681619,43.79,1627,1628,1521,2115,1139,1627,1570.59,3.93,0,294921,1759,1692,1621,1554,1483,1657,1519,455,488,500,1000,1,1,90923407,1447,-16.93,2.84,12,1.85,-94.00,561.00,5200,20230728,-69.40,999,20230103,59.26,5200,-69.40,20230728,999,59.26,20230103,5200,-69.40,20230728,999,59.26,20230103,0.08,N,010600,500,454 억,,3574926,N,N,112,N,00,N
|
|
20231027,100245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1583,-44,5,-2.70,1890653024,1207607,31.45,1627,1628,1521,2115,1139,1627,1565.56,3.93,0,137056,1759,1692,1621,1554,1483,1657,1519,455,488,500,1000,1,1,90923407,1439,-16.84,2.82,12,1.33,-94.00,561.00,5200,20230728,-69.56,999,20230103,58.46,5200,-69.56,20230728,999,58.46,20230103,5200,-69.56,20230728,999,58.46,20230103,0.08,N,010600,500,454 억,,3574926,N,N,112,N,00,N
|
|
20231027,090242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1580,-47,5,-2.89,176026734,109793,2.86,1627,1628,1571,2115,1139,1627,1603.02,3.93,0,-247,1759,1692,1621,1554,1483,1657,1519,455,488,500,1000,1,1,90923407,1437,-16.81,2.82,12,0.12,-94.00,561.00,5200,20230728,-69.62,999,20230103,58.16,5200,-69.62,20230728,999,58.16,20230103,5200,-69.62,20230728,999,58.16,20230103,0.08,N,010600,500,454 억,,3574926,N,N,112,N,00,N
|
|
20231026,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1627,-93,5,-5.41,6171272141,3791087,101.50,1643,1688,1550,2235,1204,1720,1627.79,3.03,0,840048,1888,1804,1755,1671,1622,1779,1646,455,515,500,1060,1,1,90923407,1479,-17.31,2.90,12,4.17,-94.00,561.00,5200,20230728,-68.71,999,20230103,62.86,5200,-68.71,20230728,999,62.86,20230103,5200,-68.71,20230728,999,62.86,20230103,0.09,N,010600,500,454 억,,2755996,N,N,112,N,00,N
|
|
20231026,150241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1649,-71,5,-4.13,5825033120,3579241,95.83,1643,1688,1550,2235,1204,1720,1627.40,3.03,0,879234,1888,1804,1755,1671,1622,1779,1646,455,515,500,1060,1,1,90923407,1499,-17.54,2.94,12,3.94,-94.00,561.00,5200,20230728,-68.29,999,20230103,65.07,5200,-68.29,20230728,999,65.07,20230103,5200,-68.29,20230728,999,65.07,20230103,0.09,N,010600,500,454 억,,2755996,N,N,1473,N,00,N
|
|
20231026,140241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1603,-117,5,-6.80,4883225094,2994948,80.18,1643,1688,1550,2235,1204,1720,1630.43,3.03,0,728881,1888,1804,1755,1671,1622,1779,1646,455,515,500,1060,1,1,90923407,1458,-17.05,2.86,12,3.29,-94.00,561.00,5200,20230728,-69.17,999,20230103,60.46,5200,-69.17,20230728,999,60.46,20230103,5200,-69.17,20230728,999,60.46,20230103,0.09,N,010600,500,454 억,,2755996,N,N,1473,N,00,N
|
|
20231026,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1642,-78,5,-4.53,4216754540,2582049,69.13,1643,1688,1550,2235,1204,1720,1633.04,3.03,0,677511,1888,1804,1755,1671,1622,1779,1646,455,515,500,1060,1,1,90923407,1493,-17.47,2.93,12,2.84,-94.00,561.00,5200,20230728,-68.42,999,20230103,64.36,5200,-68.42,20230728,999,64.36,20230103,5200,-68.42,20230728,999,64.36,20230103,0.09,N,010600,500,454 억,,2755996,N,N,1473,N,00,N
|
|
20231026,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1617,-103,5,-5.99,3701784925,2265040,60.64,1643,1688,1550,2235,1204,1720,1634.24,3.03,0,554876,1888,1804,1755,1671,1622,1779,1646,455,515,500,1060,1,1,90923407,1470,-17.20,2.88,12,2.49,-94.00,561.00,5200,20230728,-68.90,999,20230103,61.86,5200,-68.90,20230728,999,61.86,20230103,5200,-68.90,20230728,999,61.86,20230103,0.09,N,010600,500,454 억,,2755996,N,N,1473,N,00,N
|
|
20231026,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1613,-107,5,-6.22,2718024126,1655543,44.32,1643,1688,1550,2235,1204,1720,1641.68,3.03,0,366343,1888,1804,1755,1671,1622,1779,1646,455,515,500,1060,1,1,90923407,1467,-17.16,2.88,12,1.82,-94.00,561.00,5200,20230728,-68.98,999,20230103,61.46,5200,-68.98,20230728,999,61.46,20230103,5200,-68.98,20230728,999,61.46,20230103,0.09,N,010600,500,454 억,,2755996,N,N,1473,N,00,N
|
|
20231026,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1650,-70,5,-4.07,1792972896,1088413,29.14,1643,1688,1550,2235,1204,1720,1647.19,3.03,0,357289,1888,1804,1755,1671,1622,1779,1646,455,515,500,1060,1,1,90923407,1500,-17.55,2.94,12,1.20,-94.00,561.00,5200,20230728,-68.27,999,20230103,65.17,5200,-68.27,20230728,999,65.17,20230103,5200,-68.27,20230728,999,65.17,20230103,0.09,N,010600,500,454 억,,2755996,N,N,1473,N,00,N
|
|
20231026,090241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1551,-169,5,-9.83,242720119,149749,4.01,1643,1643,1550,2235,1204,1720,1619.50,3.03,0,19781,1888,1804,1755,1671,1622,1779,1646,455,515,500,1060,1,1,90923407,1410,-16.50,2.76,12,0.16,-94.00,561.00,5200,20230728,-70.17,999,20230103,55.26,5200,-70.17,20230728,999,55.26,20230103,5200,-70.17,20230728,999,55.26,20230103,0.09,N,010600,500,454 억,,2755996,N,N,1473,N,00,N
|
|
20231025,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1720,-75,5,-4.18,6425990843,3688070,86.21,1790,1839,1706,2330,1257,1795,1742.40,2.42,0,552998,1885,1840,1778,1733,1671,1809,1702,455,535,500,1110,1,1,90923407,1564,-18.30,3.07,12,4.06,-94.00,561.00,5200,20230728,-66.92,999,20230103,72.17,5200,-66.92,20230728,999,72.17,20230103,5200,-66.92,20230728,999,72.17,20230103,0.09,N,010600,500,454 억,,2199821,N,N,1473,N,00,N
|
|
20231025,150243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1728,-67,5,-3.73,6015580901,3449350,80.63,1790,1839,1706,2330,1257,1795,1743.94,2.42,0,477104,1885,1840,1778,1733,1671,1809,1702,455,535,500,1110,1,1,90923407,1571,-18.38,3.08,12,3.79,-94.00,561.00,5200,20230728,-66.77,999,20230103,72.97,5200,-66.77,20230728,999,72.97,20230103,5200,-66.77,20230728,999,72.97,20230103,0.09,N,010600,500,454 억,,2199821,N,N,4329,N,00,N
|
|
20231025,140239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1716,-79,5,-4.40,5627770576,3224466,75.37,1790,1839,1706,2330,1257,1795,1745.30,2.42,0,378745,1885,1840,1778,1733,1671,1809,1702,455,535,500,1110,1,1,90923407,1560,-18.26,3.06,12,3.55,-94.00,561.00,5200,20230728,-67.00,999,20230103,71.77,5200,-67.00,20230728,999,71.77,20230103,5200,-67.00,20230728,999,71.77,20230103,0.09,N,010600,500,454 억,,2199821,N,N,4329,N,00,N
|
|
20231025,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1718,-77,5,-4.29,4764835958,2721678,63.62,1790,1839,1708,2330,1257,1795,1750.66,2.42,0,151187,1885,1840,1778,1733,1671,1809,1702,455,535,500,1110,1,1,90923407,1562,-18.28,3.06,12,2.99,-94.00,561.00,5200,20230728,-66.96,999,20230103,71.97,5200,-66.96,20230728,999,71.97,20230103,5200,-66.96,20230728,999,71.97,20230103,0.09,N,010600,500,454 억,,2199821,N,N,4329,N,00,N
|
|
20231025,120240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1711,-84,5,-4.68,4344331641,2477216,57.90,1790,1839,1708,2330,1257,1795,1753.68,2.42,0,116300,1885,1840,1778,1733,1671,1809,1702,455,535,500,1110,1,1,90923407,1556,-18.20,3.05,12,2.72,-94.00,561.00,5200,20230728,-67.10,999,20230103,71.27,5200,-67.10,20230728,999,71.27,20230103,5200,-67.10,20230728,999,71.27,20230103,0.09,N,010600,500,454 억,,2199821,N,N,4329,N,00,N
|
|
20231025,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1730,-65,5,-3.62,2931685192,1656145,38.71,1790,1839,1729,2330,1257,1795,1770.15,2.42,0,-96213,1885,1840,1778,1733,1671,1809,1702,455,535,500,1110,1,1,90923407,1573,-18.40,3.08,12,1.82,-94.00,561.00,5200,20230728,-66.73,999,20230103,73.17,5200,-66.73,20230728,999,73.17,20230103,5200,-66.73,20230728,999,73.17,20230103,0.09,N,010600,500,454 억,,2199821,N,N,4329,N,00,N
|
|
20231025,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1753,-42,5,-2.34,1909738507,1068181,24.97,1790,1839,1752,2330,1257,1795,1787.83,2.42,0,-109370,1885,1840,1778,1733,1671,1809,1702,455,535,500,1110,1,1,90923407,1594,-18.65,3.12,12,1.17,-94.00,561.00,5200,20230728,-66.29,999,20230103,75.48,5200,-66.29,20230728,999,75.48,20230103,5200,-66.29,20230728,999,75.48,20230103,0.09,N,010600,500,454 억,,2199821,N,N,4329,N,00,N
|
|
20231025,090241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1829,34,2,1.89,188521699,104368,2.44,1790,1831,1788,2330,1257,1795,1806.56,2.42,0,38550,1885,1840,1778,1733,1671,1809,1702,455,535,500,1110,1,1,90923407,1663,-19.46,3.26,12,0.11,-94.00,561.00,5200,20230728,-64.83,999,20230103,83.08,5200,-64.83,20230728,999,83.08,20230103,5200,-64.83,20230728,999,83.08,20230103,0.09,N,010600,500,454 억,,2199821,N,N,4329,N,00,N
|
|
20231024,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1795,-2,5,-0.11,7505728549,4245681,145.34,1797,1823,1716,2335,1258,1797,1767.75,1.91,0,454559,1923,1860,1825,1762,1727,1842,1744,455,538,500,1110,1,1,90923407,1632,-19.10,3.20,12,4.67,-94.00,561.00,5200,20230728,-65.48,999,20230103,79.68,5200,-65.48,20230728,999,79.68,20230103,5200,-65.48,20230728,999,79.68,20230103,0.10,N,010600,500,454 억,,1735354,N,N,4329,N,00,N
|
|
20231024,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1804,7,2,0.39,7122726393,4032460,138.04,1797,1823,1716,2335,1258,1797,1766.32,1.91,0,417018,1923,1860,1825,1762,1727,1842,1744,455,538,500,1110,1,1,90923407,1640,-19.19,3.22,12,4.44,-94.00,561.00,5200,20230728,-65.31,999,20230103,80.58,5200,-65.31,20230728,999,80.58,20230103,5200,-65.31,20230728,999,80.58,20230103,0.10,N,010600,500,454 억,,1735354,N,N,6167,N,00,N
|
|
20231024,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1778,-19,5,-1.06,5973245324,3395846,116.25,1797,1823,1716,2335,1258,1797,1758.95,1.91,0,301839,1923,1860,1825,1762,1727,1842,1744,455,538,500,1110,1,1,90923407,1617,-18.91,3.17,12,3.73,-94.00,561.00,5200,20230728,-65.81,999,20230103,77.98,5200,-65.81,20230728,999,77.98,20230103,5200,-65.81,20230728,999,77.98,20230103,0.10,N,010600,500,454 억,,1735354,N,N,6167,N,00,N
|
|
20231024,130239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1784,-13,5,-0.72,5277299954,3002846,102.79,1797,1823,1716,2335,1258,1797,1757.39,1.91,0,302702,1923,1860,1825,1762,1727,1842,1744,455,538,500,1110,1,1,90923407,1622,-18.98,3.18,12,3.30,-94.00,561.00,5200,20230728,-65.69,999,20230103,78.58,5200,-65.69,20230728,999,78.58,20230103,5200,-65.69,20230728,999,78.58,20230103,0.10,N,010600,500,454 억,,1735354,N,N,6167,N,00,N
|
|
20231024,120238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1729,-68,5,-3.78,3819694768,2179924,74.62,1797,1823,1716,2335,1258,1797,1752.14,1.91,0,510278,1923,1860,1825,1762,1727,1842,1744,455,538,500,1110,1,1,90923407,1572,-18.39,3.08,12,2.40,-94.00,561.00,5200,20230728,-66.75,999,20230103,73.07,5200,-66.75,20230728,999,73.07,20230103,5200,-66.75,20230728,999,73.07,20230103,0.10,N,010600,500,454 억,,1735354,N,N,6167,N,00,N
|
|
20231024,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1720,-77,5,-4.28,3058722373,1739612,59.55,1797,1823,1716,2335,1258,1797,1758.20,1.91,0,293300,1923,1860,1825,1762,1727,1842,1744,455,538,500,1110,1,1,90923407,1564,-18.30,3.07,12,1.91,-94.00,561.00,5200,20230728,-66.92,999,20230103,72.17,5200,-66.92,20230728,999,72.17,20230103,5200,-66.92,20230728,999,72.17,20230103,0.10,N,010600,500,454 억,,1735354,N,N,6167,N,00,N
|
|
20231024,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1735,-62,5,-3.45,1827637636,1027206,35.16,1797,1823,1734,2335,1258,1797,1779.17,1.91,0,39853,1923,1860,1825,1762,1727,1842,1744,455,538,500,1110,1,1,90923407,1578,-18.46,3.09,12,1.13,-94.00,561.00,5200,20230728,-66.63,999,20230103,73.67,5200,-66.63,20230728,999,73.67,20230103,5200,-66.63,20230728,999,73.67,20230103,0.10,N,010600,500,454 억,,1735354,N,N,6167,N,00,N
|
|
20231024,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1803,6,2,0.33,164166112,90874,3.11,1797,1823,1795,2335,1258,1797,1806.91,1.91,0,-479,1923,1860,1825,1762,1727,1842,1744,455,538,500,1110,1,1,90923407,1639,-19.18,3.21,12,0.10,-94.00,561.00,5200,20230728,-65.33,999,20230103,80.48,5200,-65.33,20230728,999,80.48,20230103,5200,-65.33,20230728,999,80.48,20230103,0.10,N,010600,500,454 억,,1735354,N,N,6167,N,00,N
|
|
20231023,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1797,-67,5,-3.59,5245284712,2867997,68.32,1833,1888,1790,2420,1305,1864,1828.99,1.70,0,199521,2036,1949,1899,1812,1762,1925,1788,455,556,500,1150,1,1,90923407,1634,-19.12,3.20,12,3.15,-94.00,561.00,5200,20230728,-65.44,999,20230103,79.88,5200,-65.44,20230728,999,79.88,20230103,5200,-65.44,20230728,999,79.88,20230103,0.11,N,010600,500,454 억,,1544314,N,N,6167,N,00,N
|
|
20231023,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1804,-60,5,-3.22,4816810910,2629569,62.64,1833,1888,1790,2420,1305,1864,1831.78,1.70,0,134071,2036,1949,1899,1812,1762,1925,1788,455,556,500,1150,1,1,90923407,1640,-19.19,3.22,12,2.89,-94.00,561.00,5200,20230728,-65.31,999,20230103,80.58,5200,-65.31,20230728,999,80.58,20230103,5200,-65.31,20230728,999,80.58,20230103,0.11,N,010600,500,454 억,,1544314,N,N,43,N,00,N
|
|
20231023,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1829,-35,5,-1.88,3872850145,2106178,50.17,1833,1888,1804,2420,1305,1864,1838.80,1.70,0,71864,2036,1949,1899,1812,1762,1925,1788,455,556,500,1150,1,1,90923407,1663,-19.46,3.26,12,2.32,-94.00,561.00,5200,20230728,-64.83,999,20230103,83.08,5200,-64.83,20230728,999,83.08,20230103,5200,-64.83,20230728,999,83.08,20230103,0.11,N,010600,500,454 억,,1544314,N,N,43,N,00,N
|
|
20231023,130236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1819,-45,5,-2.41,3371295741,1830766,43.61,1833,1888,1804,2420,1305,1864,1841.46,1.70,0,6361,2036,1949,1899,1812,1762,1925,1788,455,556,500,1150,1,1,90923407,1654,-19.35,3.24,12,2.01,-94.00,561.00,5200,20230728,-65.02,999,20230103,82.08,5200,-65.02,20230728,999,82.08,20230103,5200,-65.02,20230728,999,82.08,20230103,0.11,N,010600,500,454 억,,1544314,N,N,43,N,00,N
|
|
20231023,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1825,-39,5,-2.09,2824490776,1529971,36.44,1833,1888,1805,2420,1305,1864,1846.10,1.70,0,-25020,2036,1949,1899,1812,1762,1925,1788,455,556,500,1150,1,1,90923407,1659,-19.41,3.25,12,1.68,-94.00,561.00,5200,20230728,-64.90,999,20230103,82.68,5200,-64.90,20230728,999,82.68,20230103,5200,-64.90,20230728,999,82.68,20230103,0.11,N,010600,500,454 억,,1544314,N,N,43,N,00,N
|
|
20231023,110237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1859,-5,5,-0.27,2395097172,1296068,30.87,1833,1888,1805,2420,1305,1864,1847.96,1.70,0,28513,2036,1949,1899,1812,1762,1925,1788,455,556,500,1150,1,1,90923407,1690,-19.78,3.31,12,1.43,-94.00,561.00,5200,20230728,-64.25,999,20230103,86.09,5200,-64.25,20230728,999,86.09,20230103,5200,-64.25,20230728,999,86.09,20230103,0.11,N,010600,500,454 억,,1544314,N,N,43,N,00,N
|
|
20231023,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1850,-14,5,-0.75,1859007079,1006456,23.97,1833,1888,1805,2420,1305,1864,1847.07,1.70,0,81668,2036,1949,1899,1812,1762,1925,1788,455,556,500,1150,1,1,90923407,1682,-19.68,3.30,12,1.11,-94.00,561.00,5200,20230728,-64.42,999,20230103,85.19,5200,-64.42,20230728,999,85.19,20230103,5200,-64.42,20230728,999,85.19,20230103,0.11,N,010600,500,454 억,,1544314,N,N,43,N,00,N
|
|
20231023,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1823,-41,5,-2.20,247531800,135900,3.24,1833,1843,1805,2420,1305,1864,1821.20,1.70,0,12133,2036,1949,1899,1812,1762,1925,1788,455,556,500,1150,1,1,90923407,1658,-19.39,3.25,12,0.15,-94.00,561.00,5200,20230728,-64.94,999,20230103,82.48,5200,-64.94,20230728,999,82.48,20230103,5200,-64.94,20230728,999,82.48,20230103,0.11,N,010600,500,454 억,,1544314,N,N,43,N,00,N
|
|
20231020,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1864,-146,5,-7.26,7859384027,4129082,69.31,1985,1986,1849,2610,1410,2010,1903.46,1.31,0,350711,2231,2120,2004,1893,1777,2176,1949,455,600,500,1240,1,1,90923407,1695,-19.83,3.32,12,4.54,-94.00,561.00,5200,20230728,-64.15,999,20230103,86.59,5200,-64.15,20230728,999,86.59,20230103,5200,-64.15,20230728,999,86.59,20230103,0.24,N,010600,500,454 억,,1193647,N,N,43,N,00,N
|
|
20231020,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1871,-139,5,-6.92,6852378249,3588079,60.23,1985,1986,1867,2610,1410,2010,1909.70,1.31,0,202773,2231,2120,2004,1893,1777,2176,1949,455,600,500,1240,1,1,90923407,1701,-19.90,3.34,12,3.95,-94.00,561.00,5200,20230728,-64.02,999,20230103,87.29,5200,-64.02,20230728,999,87.29,20230103,5200,-64.02,20230728,999,87.29,20230103,0.24,N,010600,500,454 억,,1193647,N,N,6098,N,00,N
|
|
20231020,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1907,-103,5,-5.12,5460967202,2850826,47.85,1985,1986,1888,2610,1410,2010,1915.50,1.31,0,229802,2231,2120,2004,1893,1777,2176,1949,455,600,500,1240,1,1,90923407,1734,-20.29,3.40,12,3.14,-94.00,561.00,5200,20230728,-63.33,999,20230103,90.89,5200,-63.33,20230728,999,90.89,20230103,5200,-63.33,20230728,999,90.89,20230103,0.24,N,010600,500,454 억,,1193647,N,N,6098,N,00,N
|
|
20231020,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1911,-99,5,-4.93,4782711569,2495428,41.89,1985,1986,1888,2610,1410,2010,1916.51,1.31,0,168234,2231,2120,2004,1893,1777,2176,1949,455,600,500,1240,1,1,90923407,1738,-20.33,3.41,12,2.74,-94.00,561.00,5200,20230728,-63.25,999,20230103,91.29,5200,-63.25,20230728,999,91.29,20230103,5200,-63.25,20230728,999,91.29,20230103,0.24,N,010600,500,454 억,,1193647,N,N,6098,N,00,N
|
|
20231020,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1914,-96,5,-4.78,3930803500,2049491,34.40,1985,1986,1888,2610,1410,2010,1917.84,1.31,0,21079,2231,2120,2004,1893,1777,2176,1949,455,600,500,1240,1,1,90923407,1740,-20.36,3.41,12,2.25,-94.00,561.00,5200,20230728,-63.19,999,20230103,91.59,5200,-63.19,20230728,999,91.59,20230103,5200,-63.19,20230728,999,91.59,20230103,0.24,N,010600,500,454 억,,1193647,N,N,6098,N,00,N
|
|
20231020,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1913,-97,5,-4.83,3349834822,1743713,29.27,1985,1986,1890,2610,1410,2010,1920.98,1.31,0,2490,2231,2120,2004,1893,1777,2176,1949,455,600,500,1240,1,1,90923407,1739,-20.35,3.41,12,1.92,-94.00,561.00,5200,20230728,-63.21,999,20230103,91.49,5200,-63.21,20230728,999,91.49,20230103,5200,-63.21,20230728,999,91.49,20230103,0.24,N,010600,500,454 억,,1193647,N,N,6098,N,00,N
|
|
20231020,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1902,-108,5,-5.37,2160889484,1118999,18.78,1985,1986,1900,2610,1410,2010,1930.93,1.31,0,26473,2231,2120,2004,1893,1777,2176,1949,455,600,500,1240,1,1,90923407,1729,-20.23,3.39,12,1.23,-94.00,561.00,5200,20230728,-63.42,999,20230103,90.39,5200,-63.42,20230728,999,90.39,20230103,5200,-63.42,20230728,999,90.39,20230103,0.24,N,010600,500,454 억,,1193647,N,N,6098,N,00,N
|
|
20231020,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1943,-67,5,-3.33,183116143,93118,1.56,1985,1986,1943,2610,1410,2010,1965.41,1.31,0,-22649,2231,2120,2004,1893,1777,2176,1949,455,600,500,1240,1,1,90923407,1767,-20.67,3.46,12,0.10,-94.00,561.00,5200,20230728,-62.63,999,20230103,94.49,5200,-62.63,20230728,999,94.49,20230103,5200,-62.63,20230728,999,94.49,20230103,0.24,N,010600,500,454 억,,1193647,N,N,6098,N,00,N
|
|
20231019,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-20,5,-0.99,11803194816,5908989,27.38,1968,2115,1888,2635,1425,2030,1997.48,1.07,0,247621,2980,2504,2204,1728,1428,2355,1579,455,605,500,1250,5,1,90923407,1828,-21.38,3.58,12,6.50,-94.00,561.00,5200,20230728,-61.35,999,20230103,101.20,5200,-61.35,20230728,999,101.20,20230103,5200,-61.35,20230728,999,101.20,20230103,0.11,N,010600,500,454 억,,971612,N,N,6098,N,00,N
|
|
20231019,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1994,-36,5,-1.77,11380316208,5697714,26.40,1968,2115,1888,2635,1425,2030,1997.34,1.07,0,218587,2980,2504,2204,1728,1428,2355,1579,455,605,500,1250,1,1,90923407,1813,-21.21,3.55,12,6.27,-94.00,561.00,5200,20230728,-61.65,999,20230103,99.60,5200,-61.65,20230728,999,99.60,20230103,5200,-61.65,20230728,999,99.60,20230103,0.11,N,010600,500,454 억,,971612,N,N,3272,N,00,N
|
|
20231019,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2000,-30,5,-1.48,10641450529,5327364,24.69,1968,2115,1888,2635,1425,2030,1997.50,1.07,0,198730,2980,2504,2204,1728,1428,2355,1579,455,605,500,1250,5,1,90923407,1818,-21.28,3.57,12,5.86,-94.00,561.00,5200,20230728,-61.54,999,20230103,100.20,5200,-61.54,20230728,999,100.20,20230103,5200,-61.54,20230728,999,100.20,20230103,0.11,N,010600,500,454 억,,971612,N,N,3272,N,00,N
|
|
20231019,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1991,-39,5,-1.92,9843111759,4925288,22.82,1968,2115,1888,2635,1425,2030,1998.48,1.07,0,170667,2980,2504,2204,1728,1428,2355,1579,455,605,500,1250,1,1,90923407,1810,-21.18,3.55,12,5.42,-94.00,561.00,5200,20230728,-61.71,999,20230103,99.30,5200,-61.71,20230728,999,99.30,20230103,5200,-61.71,20230728,999,99.30,20230103,0.11,N,010600,500,454 억,,971612,N,N,3272,N,00,N
|
|
20231019,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2020,-10,5,-0.49,9025022367,4516495,20.93,1968,2115,1888,2635,1425,2030,1998.23,1.07,0,135475,2980,2504,2204,1728,1428,2355,1579,455,605,500,1250,5,1,90923407,1837,-21.49,3.60,12,4.97,-94.00,561.00,5200,20230728,-61.15,999,20230103,102.20,5200,-61.15,20230728,999,102.20,20230103,5200,-61.15,20230728,999,102.20,20230103,0.11,N,010600,500,454 억,,971612,N,N,3272,N,00,N
|
|
20231019,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2040,10,2,0.49,8210779749,4114190,19.07,1968,2115,1888,2635,1425,2030,1995.71,1.07,0,137789,2980,2504,2204,1728,1428,2355,1579,455,605,500,1250,5,1,90923407,1855,-21.70,3.64,12,4.52,-94.00,561.00,5200,20230728,-60.77,999,20230103,104.20,5200,-60.77,20230728,999,104.20,20230103,5200,-60.77,20230728,999,104.20,20230103,0.11,N,010600,500,454 억,,971612,N,N,3272,N,00,N
|
|
20231019,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,-15,5,-0.74,5319017779,2715778,12.59,1968,2060,1888,2635,1425,2030,1958.53,1.07,0,194181,2980,2504,2204,1728,1428,2355,1579,455,605,500,1250,5,1,90923407,1832,-21.44,3.59,12,2.99,-94.00,561.00,5200,20230728,-61.25,999,20230103,101.70,5200,-61.25,20230728,999,101.70,20230103,5200,-61.25,20230728,999,101.70,20230103,0.11,N,010600,500,454 억,,971612,N,N,3272,N,00,N
|
|
20231019,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1919,-111,5,-5.47,818449157,421307,1.95,1968,1968,1915,2635,1425,2030,1942.41,1.07,0,-11182,2980,2504,2204,1728,1428,2355,1579,455,605,500,1250,1,1,90923407,1745,-20.41,3.42,12,0.46,-94.00,561.00,5200,20230728,-63.10,999,20230103,92.09,5200,-63.10,20230728,999,92.09,20230103,5200,-63.10,20230728,999,92.09,20230103,0.11,N,010600,500,454 억,,971612,N,N,3272,N,00,N
|
|
20231018,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2030,-435,5,-17.65,48757227503,21352476,162.37,2625,2680,1904,3200,1730,2465,2283.62,2.70,0,-1553900,2738,2601,2423,2286,2108,2670,2355,455,735,500,1520,5,1,90923407,1846,-21.60,3.62,12,23.48,-94.00,561.00,5200,20230728,-60.96,999,20230103,103.20,5200,-60.96,20230728,999,103.20,20230103,5200,-60.96,20230728,999,103.20,20230103,0.14,N,010600,500,454 억,,2453760,N,N,3272,N,00,N
|
|
20231018,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-455,5,-18.46,46148287123,20058574,152.53,2625,2680,1904,3200,1730,2465,2300.68,2.70,0,-1532110,2738,2601,2423,2286,2108,2670,2355,455,735,500,1520,5,1,90923407,1828,-21.38,3.58,12,22.06,-94.00,561.00,5200,20230728,-61.35,999,20230103,101.20,5200,-61.35,20230728,999,101.20,20230103,5200,-61.35,20230728,999,101.20,20230103,0.14,N,010600,500,454 억,,2453760,N,N,3284,N,00,N
|
|
20231018,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2195,-270,5,-10.95,30210363175,12197922,92.76,2625,2680,2190,3200,1730,2465,2476.68,2.70,0,-1493064,2738,2601,2423,2286,2108,2670,2355,455,735,500,1520,5,1,90923407,1996,-23.35,3.91,12,13.42,-94.00,561.00,5200,20230728,-57.79,999,20230103,119.72,5200,-57.79,20230728,999,119.72,20230103,5200,-57.79,20230728,999,119.72,20230103,0.14,N,010600,500,454 억,,2453760,N,N,3284,N,00,N
|
|
20231018,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2320,-145,5,-5.88,27313528565,10913860,82.99,2625,2680,2275,3200,1730,2465,2502.65,2.70,0,-1311397,2738,2601,2423,2286,2108,2670,2355,455,735,500,1520,5,1,90923407,2109,-24.68,4.14,12,12.00,-94.00,561.00,5200,20230728,-55.38,999,20230103,132.23,5200,-55.38,20230728,999,132.23,20230103,5200,-55.38,20230728,999,132.23,20230103,0.14,N,010600,500,454 억,,2453760,N,N,3284,N,00,N
|
|
20231018,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2365,-100,5,-4.06,24888284035,9864389,75.01,2625,2680,2290,3200,1730,2465,2523.04,2.70,0,-1168109,2738,2601,2423,2286,2108,2670,2355,455,735,500,1520,5,1,90923407,2150,-25.16,4.22,12,10.85,-94.00,561.00,5200,20230728,-54.52,999,20230103,136.74,5200,-54.52,20230728,999,136.74,20230103,5200,-54.52,20230728,999,136.74,20230103,0.14,N,010600,500,454 억,,2453760,N,N,3284,N,00,N
|
|
20231018,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2560,95,2,3.85,17168864255,6698768,50.94,2625,2680,2470,3200,1730,2465,2562.99,2.70,0,-1097478,2738,2601,2423,2286,2108,2670,2355,455,735,500,1520,5,1,90923407,2328,-27.23,4.56,12,7.37,-94.00,561.00,5200,20230728,-50.77,999,20230103,156.26,5200,-50.77,20230728,999,156.26,20230103,5200,-50.77,20230728,999,156.26,20230103,0.14,N,010600,500,454 억,,2453760,N,N,3284,N,00,N
|
|
20231018,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2495,30,2,1.22,14508555080,5638565,42.88,2625,2680,2470,3200,1730,2465,2573.09,2.70,0,-832187,2738,2601,2423,2286,2108,2670,2355,455,735,500,1520,5,1,90923407,2269,-26.54,4.45,12,6.20,-94.00,561.00,5200,20230728,-52.02,999,20230103,149.75,5200,-52.02,20230728,999,149.75,20230103,5200,-52.02,20230728,999,149.75,20230103,0.14,N,010600,500,454 억,,2453760,N,N,3284,N,00,N
|
|
20231018,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2590,125,2,5.07,4533462050,1734853,13.19,2625,2680,2550,3200,1730,2465,2613.17,2.70,0,-421556,2738,2601,2423,2286,2108,2670,2355,455,735,500,1520,5,1,90923407,2355,-27.55,4.62,12,1.91,-94.00,561.00,5200,20230728,-50.19,999,20230103,159.26,5200,-50.19,20230728,999,159.26,20230103,5200,-50.19,20230728,999,159.26,20230103,0.14,N,010600,500,454 억,,2453760,N,N,3284,N,00,N
|
|
20231017,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2465,240,2,10.79,30171644840,12396876,305.46,2245,2560,2245,2890,1560,2225,2433.86,2.81,0,-50002,2511,2367,2251,2107,1991,2440,2180,455,665,500,1370,5,1,90923407,2241,-26.22,4.39,12,13.63,-94.00,561.00,5200,20230728,-52.60,999,20230103,146.75,5200,-52.60,20230728,999,146.75,20230103,5200,-52.60,20230728,999,146.75,20230103,0.15,N,010600,500,454 억,,2558200,N,N,3284,N,00,N
|
|
20231017,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2460,235,2,10.56,28314118955,11640826,286.84,2245,2560,2245,2890,1560,2225,2432.43,2.81,0,105393,2511,2367,2251,2107,1991,2440,2180,455,665,500,1370,5,1,90923407,2237,-26.17,4.39,12,12.80,-94.00,561.00,5200,20230728,-52.69,999,20230103,146.25,5200,-52.69,20230728,999,146.25,20230103,5200,-52.69,20230728,999,146.25,20230103,0.15,N,010600,500,454 억,,2558200,N,N,2444,N,00,N
|
|
20231017,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2400,175,2,7.87,26088179285,10726298,264.30,2245,2560,2245,2890,1560,2225,2432.29,2.81,0,232833,2511,2367,2251,2107,1991,2440,2180,455,665,500,1370,5,1,90923407,2182,-25.53,4.28,12,11.80,-94.00,561.00,5200,20230728,-53.85,999,20230103,140.24,5200,-53.85,20230728,999,140.24,20230103,5200,-53.85,20230728,999,140.24,20230103,0.15,N,010600,500,454 억,,2558200,N,N,2444,N,00,N
|
|
20231017,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2425,200,2,8.99,25149434705,10337267,254.72,2245,2560,2245,2890,1560,2225,2433.02,2.81,0,231212,2511,2367,2251,2107,1991,2440,2180,455,665,500,1370,5,1,90923407,2205,-25.80,4.32,12,11.37,-94.00,561.00,5200,20230728,-53.37,999,20230103,142.74,5200,-53.37,20230728,999,142.74,20230103,5200,-53.37,20230728,999,142.74,20230103,0.15,N,010600,500,454 억,,2558200,N,N,2444,N,00,N
|
|
20231017,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2425,200,2,8.99,23275837400,9565214,235.69,2245,2560,2245,2890,1560,2225,2433.52,2.81,0,420840,2511,2367,2251,2107,1991,2440,2180,455,665,500,1370,5,1,90923407,2205,-25.80,4.32,12,10.52,-94.00,561.00,5200,20230728,-53.37,999,20230103,142.74,5200,-53.37,20230728,999,142.74,20230103,5200,-53.37,20230728,999,142.74,20230103,0.15,N,010600,500,454 억,,2558200,N,N,2444,N,00,N
|
|
20231017,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2465,240,2,10.79,19632834275,8078484,199.06,2245,2560,2245,2890,1560,2225,2430.43,2.81,0,384555,2511,2367,2251,2107,1991,2440,2180,455,665,500,1370,5,1,90923407,2241,-26.22,4.39,12,8.88,-94.00,561.00,5200,20230728,-52.60,999,20230103,146.75,5200,-52.60,20230728,999,146.75,20230103,5200,-52.60,20230728,999,146.75,20230103,0.15,N,010600,500,454 억,,2558200,N,N,2444,N,00,N
|
|
20231017,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2460,235,2,10.56,13200573330,5405346,133.19,2245,2560,2245,2890,1560,2225,2442.39,2.81,0,170594,2511,2367,2251,2107,1991,2440,2180,455,665,500,1370,5,1,90923407,2237,-26.17,4.39,12,5.94,-94.00,561.00,5200,20230728,-52.69,999,20230103,146.25,5200,-52.69,20230728,999,146.25,20230103,5200,-52.69,20230728,999,146.25,20230103,0.15,N,010600,500,454 억,,2558200,N,N,2444,N,00,N
|
|
20231017,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2280,55,2,2.47,273247165,120364,2.97,2245,2300,2245,2890,1560,2225,2272.72,2.81,0,-3517,2511,2367,2251,2107,1991,2440,2180,455,665,500,1370,5,1,90923407,2073,-24.26,4.06,12,0.13,-94.00,561.00,5200,20230728,-56.15,999,20230103,128.23,5200,-56.15,20230728,999,128.23,20230103,5200,-56.15,20230728,999,128.23,20230103,0.15,N,010600,500,454 억,,2558200,N,N,2444,N,00,N
|
|
20231016,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2225,-5,5,-0.22,9118545260,4020685,148.51,2185,2395,2135,2895,1565,2230,2267.98,2.61,0,190596,2416,2322,2246,2152,2076,2285,2115,455,665,500,1380,5,1,90923407,2023,-23.67,3.97,12,4.42,-94.00,561.00,5200,20230728,-57.21,999,20230103,122.72,5200,-57.21,20230728,999,122.72,20230103,5200,-57.21,20230728,999,122.72,20230103,0.15,N,010600,500,454 억,,2371810,N,N,2444,N,00,N
|
|
20231016,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2245,15,2,0.67,8205667520,3608714,133.29,2185,2395,2135,2895,1565,2230,2273.85,2.61,0,115187,2416,2322,2246,2152,2076,2285,2115,455,665,500,1380,5,1,90923407,2041,-23.88,4.00,12,3.97,-94.00,561.00,5200,20230728,-56.83,999,20230103,124.72,5200,-56.83,20230728,999,124.72,20230103,5200,-56.83,20230728,999,124.72,20230103,0.15,N,010600,500,454 억,,2371810,N,N,3576,N,00,N
|
|
20231016,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2255,25,2,1.12,7702694400,3384353,125.01,2185,2395,2135,2895,1565,2230,2275.98,2.61,0,97194,2416,2322,2246,2152,2076,2285,2115,455,665,500,1380,5,1,90923407,2050,-23.99,4.02,12,3.72,-94.00,561.00,5200,20230728,-56.63,999,20230103,125.73,5200,-56.63,20230728,999,125.73,20230103,5200,-56.63,20230728,999,125.73,20230103,0.15,N,010600,500,454 억,,2371810,N,N,3576,N,00,N
|
|
20231016,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2250,20,2,0.90,7136259360,3133151,115.73,2185,2395,2135,2895,1565,2230,2277.67,2.61,0,104301,2416,2322,2246,2152,2076,2285,2115,455,665,500,1380,5,1,90923407,2046,-23.94,4.01,12,3.45,-94.00,561.00,5200,20230728,-56.73,999,20230103,125.23,5200,-56.73,20230728,999,125.23,20230103,5200,-56.73,20230728,999,125.23,20230103,0.15,N,010600,500,454 억,,2371810,N,N,3576,N,00,N
|
|
20231016,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2245,15,2,0.67,6656878920,2919740,107.84,2185,2395,2135,2895,1565,2230,2279.96,2.61,0,94668,2416,2322,2246,2152,2076,2285,2115,455,665,500,1380,5,1,90923407,2041,-23.88,4.00,12,3.21,-94.00,561.00,5200,20230728,-56.83,999,20230103,124.72,5200,-56.83,20230728,999,124.72,20230103,5200,-56.83,20230728,999,124.72,20230103,0.15,N,010600,500,454 억,,2371810,N,N,3576,N,00,N
|
|
20231016,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2310,80,2,3.59,5820515165,2552696,94.29,2185,2395,2135,2895,1565,2230,2280.15,2.61,0,83720,2416,2322,2246,2152,2076,2285,2115,455,665,500,1380,5,1,90923407,2100,-24.57,4.12,12,2.81,-94.00,561.00,5200,20230728,-55.58,999,20230103,131.23,5200,-55.58,20230728,999,131.23,20230103,5200,-55.58,20230728,999,131.23,20230103,0.15,N,010600,500,454 억,,2371810,N,N,3576,N,00,N
|
|
20231016,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2265,35,2,1.57,4851096380,2127423,78.58,2185,2395,2135,2895,1565,2230,2280.28,2.61,0,22830,2416,2322,2246,2152,2076,2285,2115,455,665,500,1380,5,1,90923407,2059,-24.10,4.04,12,2.34,-94.00,561.00,5200,20230728,-56.44,999,20230103,126.73,5200,-56.44,20230728,999,126.73,20230103,5200,-56.44,20230728,999,126.73,20230103,0.15,N,010600,500,454 억,,2371810,N,N,3576,N,00,N
|
|
20231016,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2165,-65,5,-2.91,338833640,156006,5.76,2185,2190,2155,2895,1565,2230,2171.76,2.61,0,-9071,2416,2322,2246,2152,2076,2285,2115,455,665,500,1380,5,1,90923407,1968,-23.03,3.86,12,0.17,-94.00,561.00,5200,20230728,-58.37,999,20230103,116.72,5200,-58.37,20230728,999,116.72,20230103,5200,-58.37,20230728,999,116.72,20230103,0.15,N,010600,500,454 억,,2371810,N,N,3576,N,00,N
|
|
20231012,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2255,140,2,6.62,18896243055,8366063,150.86,2115,2390,2090,2745,1485,2115,2258.70,3.05,0,-133737,2238,2176,2118,2056,1998,2147,2027,455,630,500,1310,5,1,90923407,2050,-23.99,4.02,12,9.20,-94.00,561.00,5200,20230728,-56.63,999,20230103,125.73,5200,-56.63,20230728,999,125.73,20230103,5200,-56.63,20230728,999,125.73,20230103,0.22,N,010600,500,454 억,,2774125,N,N,476,N,00,N
|
|
20231012,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2245,130,2,6.15,18263201405,8084516,145.79,2115,2390,2090,2745,1485,2115,2259.05,3.05,0,-141905,2238,2176,2118,2056,1998,2147,2027,455,630,500,1310,5,1,90923407,2041,-23.88,4.00,12,8.89,-94.00,561.00,5200,20230728,-56.83,999,20230103,124.72,5200,-56.83,20230728,999,124.72,20230103,5200,-56.83,20230728,999,124.72,20230103,0.22,N,010600,500,454 억,,2774125,N,N,205,N,00,N
|
|
20231012,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2230,115,2,5.44,17074575320,7553225,136.21,2115,2390,2090,2745,1485,2115,2260.59,3.05,0,-225077,2238,2176,2118,2056,1998,2147,2027,455,630,500,1310,5,1,90923407,2028,-23.72,3.98,12,8.31,-94.00,561.00,5200,20230728,-57.12,999,20230103,123.22,5200,-57.12,20230728,999,123.22,20230103,5200,-57.12,20230728,999,123.22,20230103,0.22,N,010600,500,454 억,,2774125,N,N,205,N,00,N
|
|
20231012,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2305,190,2,8.98,9502311980,4286647,77.30,2115,2310,2090,2745,1485,2115,2216.75,3.05,0,179050,2238,2176,2118,2056,1998,2147,2027,455,630,500,1310,5,1,90923407,2096,-24.52,4.11,12,4.71,-94.00,561.00,5200,20230728,-55.67,999,20230103,130.73,5200,-55.67,20230728,999,130.73,20230103,5200,-55.67,20230728,999,130.73,20230103,0.22,N,010600,500,454 억,,2774125,N,N,205,N,00,N
|
|
20231012,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2250,135,2,6.38,7631958635,3469490,62.57,2115,2275,2090,2745,1485,2115,2199.76,3.05,0,250659,2238,2176,2118,2056,1998,2147,2027,455,630,500,1310,5,1,90923407,2046,-23.94,4.01,12,3.82,-94.00,561.00,5200,20230728,-56.73,999,20230103,125.23,5200,-56.73,20230728,999,125.23,20230103,5200,-56.73,20230728,999,125.23,20230103,0.22,N,010600,500,454 억,,2774125,N,N,205,N,00,N
|
|
20231012,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2230,115,2,5.44,6433741440,2936400,52.95,2115,2250,2090,2745,1485,2115,2191.06,3.05,0,310880,2238,2176,2118,2056,1998,2147,2027,455,630,500,1310,5,1,90923407,2028,-23.72,3.98,12,3.23,-94.00,561.00,5200,20230728,-57.12,999,20230103,123.22,5200,-57.12,20230728,999,123.22,20230103,5200,-57.12,20230728,999,123.22,20230103,0.22,N,010600,500,454 억,,2774125,N,N,205,N,00,N
|
|
20231012,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2205,90,2,4.26,4562028455,2091174,37.71,2115,2240,2090,2745,1485,2115,2181.60,3.05,0,59672,2238,2176,2118,2056,1998,2147,2027,455,630,500,1310,5,1,90923407,2005,-23.46,3.93,12,2.30,-94.00,561.00,5200,20230728,-57.60,999,20230103,120.72,5200,-57.60,20230728,999,120.72,20230103,5200,-57.60,20230728,999,120.72,20230103,0.22,N,010600,500,454 억,,2774125,N,N,205,N,00,N
|
|
20231012,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2135,20,2,0.95,351356875,165677,2.99,2115,2140,2100,2745,1485,2115,2120.77,3.05,0,43435,2238,2176,2118,2056,1998,2147,2027,455,630,500,1310,5,1,90923407,1941,-22.71,3.81,12,0.18,-94.00,561.00,5200,20230728,-58.94,999,20230103,113.71,5200,-58.94,20230728,999,113.71,20230103,5200,-58.94,20230728,999,113.71,20230103,0.22,N,010600,500,454 억,,2774125,N,N,205,N,00,N
|
|
20231011,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,-35,5,-1.63,11630558025,5471820,167.81,2165,2180,2060,2795,1505,2150,2125.55,2.62,0,304616,2350,2250,2190,2090,2030,2220,2060,455,645,500,1330,5,1,90923407,1923,-22.50,3.77,12,6.02,-94.00,561.00,5200,20230728,-59.33,999,20230103,111.71,5200,-59.33,20230728,999,111.71,20230103,5200,-59.33,20230728,999,111.71,20230103,0.49,N,010600,500,454 억,,2381149,N,N,205,N,00,N
|
|
20231011,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,-35,5,-1.63,11211242975,5273300,161.72,2165,2180,2060,2795,1505,2150,2126.04,2.62,0,271282,2350,2250,2190,2090,2030,2220,2060,455,645,500,1330,5,1,90923407,1923,-22.50,3.77,12,5.80,-94.00,561.00,5200,20230728,-59.33,999,20230103,111.71,5200,-59.33,20230728,999,111.71,20230103,5200,-59.33,20230728,999,111.71,20230103,0.49,N,010600,500,454 억,,2381149,N,N,77,N,00,N
|
|
20231011,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2095,-55,5,-2.56,10578925570,4974009,152.55,2165,2180,2060,2795,1505,2150,2126.84,2.62,0,181531,2350,2250,2190,2090,2030,2220,2060,455,645,500,1330,5,1,90923407,1905,-22.29,3.73,12,5.47,-94.00,561.00,5200,20230728,-59.71,999,20230103,109.71,5200,-59.71,20230728,999,109.71,20230103,5200,-59.71,20230728,999,109.71,20230103,0.49,N,010600,500,454 억,,2381149,N,N,77,N,00,N
|
|
20231011,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2165,15,2,0.70,9389189005,4412828,135.33,2165,2180,2060,2795,1505,2150,2127.70,2.62,0,153185,2350,2250,2190,2090,2030,2220,2060,455,645,500,1330,5,1,90923407,1968,-23.03,3.86,12,4.85,-94.00,561.00,5200,20230728,-58.37,999,20230103,116.72,5200,-58.37,20230728,999,116.72,20230103,5200,-58.37,20230728,999,116.72,20230103,0.49,N,010600,500,454 억,,2381149,N,N,77,N,00,N
|
|
20231011,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2145,-5,5,-0.23,8669807120,4079574,125.11,2165,2180,2060,2795,1505,2150,2125.17,2.62,0,82387,2350,2250,2190,2090,2030,2220,2060,455,645,500,1330,5,1,90923407,1950,-22.82,3.82,12,4.49,-94.00,561.00,5200,20230728,-58.75,999,20230103,114.71,5200,-58.75,20230728,999,114.71,20230103,5200,-58.75,20230728,999,114.71,20230103,0.49,N,010600,500,454 억,,2381149,N,N,77,N,00,N
|
|
20231011,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2095,-55,5,-2.56,7181681975,3379464,103.64,2165,2180,2060,2795,1505,2150,2125.09,2.62,0,-86159,2350,2250,2190,2090,2030,2220,2060,455,645,500,1330,5,1,90923407,1905,-22.29,3.73,12,3.72,-94.00,561.00,5200,20230728,-59.71,999,20230103,109.71,5200,-59.71,20230728,999,109.71,20230103,5200,-59.71,20230728,999,109.71,20230103,0.49,N,010600,500,454 억,,2381149,N,N,77,N,00,N
|
|
20231011,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2140,-10,5,-0.47,3331726320,1544417,47.36,2165,2180,2130,2795,1505,2150,2157.27,2.62,0,-198740,2350,2250,2190,2090,2030,2220,2060,455,645,500,1330,5,1,90923407,1946,-22.77,3.81,12,1.70,-94.00,561.00,5200,20230728,-58.85,999,20230103,114.21,5200,-58.85,20230728,999,114.21,20230103,5200,-58.85,20230728,999,114.21,20230103,0.49,N,010600,500,454 억,,2381149,N,N,77,N,00,N
|
|
20231011,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2170,20,2,0.93,170177070,78525,2.41,2165,2180,2155,2795,1505,2150,2167.21,2.62,0,12671,2350,2250,2190,2090,2030,2220,2060,455,645,500,1330,5,1,90923407,1973,-23.09,3.87,12,0.09,-94.00,561.00,5200,20230728,-58.27,999,20230103,117.22,5200,-58.27,20230728,999,117.22,20230103,5200,-58.27,20230728,999,117.22,20230103,0.49,N,010600,500,454 억,,2381149,N,N,77,N,00,N
|
|
20231010,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2150,-160,5,-6.93,7078401980,3228212,134.29,2280,2290,2130,3000,1620,2310,2192.53,2.06,0,523819,2356,2332,2286,2262,2216,2345,2275,455,690,500,1430,5,1,90923407,1955,-22.87,3.83,12,3.55,-94.00,561.00,5200,20230728,-58.65,999,20230103,115.22,5200,-58.65,20230728,999,115.22,20230103,5200,-58.65,20230728,999,115.22,20230103,0.60,N,010600,500,454 억,,1869925,N,N,77,N,00,N
|
|
20231010,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2150,-160,5,-6.93,6527234285,2971315,123.60,2280,2290,2130,3000,1620,2310,2196.49,2.06,0,433574,2356,2332,2286,2262,2216,2345,2275,455,690,500,1430,5,1,90923407,1955,-22.87,3.83,12,3.27,-94.00,561.00,5200,20230728,-58.65,999,20230103,115.22,5200,-58.65,20230728,999,115.22,20230103,5200,-58.65,20230728,999,115.22,20230103,0.60,N,010600,500,454 억,,1869925,N,N,0,N,00,N
|
|
20231010,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2160,-150,5,-6.49,5571236730,2526656,105.10,2280,2290,2150,3000,1620,2310,2204.70,2.06,0,319509,2356,2332,2286,2262,2216,2345,2275,455,690,500,1430,5,1,90923407,1964,-22.98,3.85,12,2.78,-94.00,561.00,5200,20230728,-58.46,999,20230103,116.22,5200,-58.46,20230728,999,116.22,20230103,5200,-58.46,20230728,999,116.22,20230103,0.60,N,010600,500,454 억,,1869925,N,N,0,N,00,N
|
|
20231010,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2175,-135,5,-5.84,4315116790,1946815,80.98,2280,2290,2165,3000,1620,2310,2216.17,2.06,0,121514,2356,2332,2286,2262,2216,2345,2275,455,690,500,1430,5,1,90923407,1978,-23.14,3.88,12,2.14,-94.00,561.00,5200,20230728,-58.17,999,20230103,117.72,5200,-58.17,20230728,999,117.72,20230103,5200,-58.17,20230728,999,117.72,20230103,0.60,N,010600,500,454 억,,1869925,N,N,0,N,00,N
|
|
20231010,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2205,-105,5,-4.55,3172148105,1424282,59.25,2280,2290,2190,3000,1620,2310,2226.80,2.06,0,89052,2356,2332,2286,2262,2216,2345,2275,455,690,500,1430,5,1,90923407,2005,-23.46,3.93,12,1.57,-94.00,561.00,5200,20230728,-57.60,999,20230103,120.72,5200,-57.60,20230728,999,120.72,20230103,5200,-57.60,20230728,999,120.72,20230103,0.60,N,010600,500,454 억,,1869925,N,N,0,N,00,N
|
|
20231010,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2225,-85,5,-3.68,2709660780,1215077,50.54,2280,2290,2190,3000,1620,2310,2229.58,2.06,0,104090,2356,2332,2286,2262,2216,2345,2275,455,690,500,1430,5,1,90923407,2023,-23.67,3.97,12,1.34,-94.00,561.00,5200,20230728,-57.21,999,20230103,122.72,5200,-57.21,20230728,999,122.72,20230103,5200,-57.21,20230728,999,122.72,20230103,0.60,N,010600,500,454 억,,1869925,N,N,0,N,00,N
|
|
20231010,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2220,-90,5,-3.90,1935791325,866577,36.05,2280,2290,2190,3000,1620,2310,2233.24,2.06,0,35719,2356,2332,2286,2262,2216,2345,2275,455,690,500,1430,5,1,90923407,2018,-23.62,3.96,12,0.95,-94.00,561.00,5200,20230728,-57.31,999,20230103,122.22,5200,-57.31,20230728,999,122.22,20230103,5200,-57.31,20230728,999,122.22,20230103,0.60,N,010600,500,454 억,,1869925,N,N,0,N,00,N
|
|
20231010,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2260,-50,5,-2.16,334952250,147551,6.14,2280,2290,2255,3000,1620,2310,2268.16,2.06,0,-8618,2356,2332,2286,2262,2216,2345,2275,455,690,500,1430,5,1,90923407,2055,-24.04,4.03,12,0.16,-94.00,561.00,5200,20230728,-56.54,999,20230103,126.23,5200,-56.54,20230728,999,126.23,20230103,5200,-56.54,20230728,999,126.23,20230103,0.60,N,010600,500,454 억,,1869925,N,N,0,N,00,N
|
|
20231006,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2310,35,2,1.54,5426612090,2379806,87.81,2260,2310,2240,2955,1595,2275,2280.17,1.64,0,374419,2481,2377,2306,2202,2131,2342,2167,455,680,500,1410,5,1,90923407,2100,-24.57,4.12,12,2.62,-94.00,561.00,5200,20230728,-55.58,999,20230103,131.23,5200,-55.58,20230728,999,131.23,20230103,5200,-55.58,20230728,999,131.23,20230103,0.60,N,010600,500,454 억,,1493505,N,N,0,N,00,N
|
|
20231006,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2295,20,2,0.88,4925365655,2162269,79.79,2260,2310,2240,2955,1595,2275,2277.87,1.64,0,344511,2481,2377,2306,2202,2131,2342,2167,455,680,500,1410,5,1,90923407,2087,-24.41,4.09,12,2.38,-94.00,561.00,5200,20230728,-55.87,999,20230103,129.73,5200,-55.87,20230728,999,129.73,20230103,5200,-55.87,20230728,999,129.73,20230103,0.60,N,010600,500,454 억,,1493505,N,N,0,N,00,N
|
|
20231006,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2285,10,2,0.44,4495123600,1974169,72.85,2260,2310,2240,2955,1595,2275,2276.97,1.64,0,301056,2481,2377,2306,2202,2131,2342,2167,455,680,500,1410,5,1,90923407,2078,-24.31,4.07,12,2.17,-94.00,561.00,5200,20230728,-56.06,999,20230103,128.73,5200,-56.06,20230728,999,128.73,20230103,5200,-56.06,20230728,999,128.73,20230103,0.60,N,010600,500,454 억,,1493505,N,N,0,N,00,N
|
|
20231006,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2290,15,2,0.66,4187771460,1839716,67.88,2260,2310,2240,2955,1595,2275,2276.31,1.64,0,275257,2481,2377,2306,2202,2131,2342,2167,455,680,500,1410,5,1,90923407,2082,-24.36,4.08,12,2.02,-94.00,561.00,5200,20230728,-55.96,999,20230103,129.23,5200,-55.96,20230728,999,129.23,20230103,5200,-55.96,20230728,999,129.23,20230103,0.60,N,010600,500,454 억,,1493505,N,N,0,N,00,N
|
|
20231006,120223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2280,5,2,0.22,3280573670,1444326,53.29,2260,2305,2240,2955,1595,2275,2271.35,1.64,0,259594,2481,2377,2306,2202,2131,2342,2167,455,680,500,1410,5,1,90923407,2073,-24.26,4.06,12,1.59,-94.00,561.00,5200,20230728,-56.15,999,20230103,128.23,5200,-56.15,20230728,999,128.23,20230103,5200,-56.15,20230728,999,128.23,20230103,0.60,N,010600,500,454 억,,1493505,N,N,0,N,00,N
|
|
20231006,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2270,-5,5,-0.22,2652979195,1167155,43.07,2260,2305,2240,2955,1595,2275,2273.03,1.64,0,184902,2481,2377,2306,2202,2131,2342,2167,455,680,500,1410,5,1,90923407,2064,-24.15,4.05,12,1.28,-94.00,561.00,5200,20230728,-56.35,999,20230103,127.23,5200,-56.35,20230728,999,127.23,20230103,5200,-56.35,20230728,999,127.23,20230103,0.60,N,010600,500,454 억,,1493505,N,N,0,N,00,N
|
|
20231006,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2265,-10,5,-0.44,2004285970,881476,32.53,2260,2305,2240,2955,1595,2275,2273.78,1.64,0,127911,2481,2377,2306,2202,2131,2342,2167,455,680,500,1410,5,1,90923407,2059,-24.10,4.04,12,0.97,-94.00,561.00,5200,20230728,-56.44,999,20230103,126.73,5200,-56.44,20230728,999,126.73,20230103,5200,-56.44,20230728,999,126.73,20230103,0.60,N,010600,500,454 억,,1493505,N,N,0,N,00,N
|
|
20231006,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2285,10,2,0.44,150153970,66540,2.46,2260,2285,2240,2955,1595,2275,2256.59,1.64,0,38137,2481,2377,2306,2202,2131,2342,2167,455,680,500,1410,5,1,90923407,2078,-24.31,4.07,12,0.07,-94.00,561.00,5200,20230728,-56.06,999,20230103,128.73,5200,-56.06,20230728,999,128.73,20230103,5200,-56.06,20230728,999,128.73,20230103,0.60,N,010600,500,454 억,,1493505,N,N,0,N,00,N
|