178 lines
74 KiB
CSV
178 lines
74 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
|
|
20231130,160256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1401,19,2,1.37,1494533157,1078318,81.90,1388,1404,1374,1796,968,1382,1385.94,1.35,0,185664,1422,1402,1391,1371,1360,1412,1381,455,414,500,850,1,1,90923407,1274,-14.90,2.50,12,1.19,-94.00,561.00,5200,20230728,-73.06,999,20230103,40.24,5200,-73.06,20230728,999,40.24,20230103,5200,-73.06,20230728,999,40.24,20230103,0.08,N,010600,500,454 억,,1229140,N,N,6780,N,00,N
|
|
20231130,150257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1391,9,2,0.65,1345986422,972037,73.83,1388,1395,1374,1796,968,1382,1384.71,1.35,0,169586,1422,1402,1391,1371,1360,1412,1381,455,414,500,850,1,1,90923407,1265,-14.80,2.48,12,1.07,-94.00,561.00,5200,20230728,-73.25,999,20230103,39.24,5200,-73.25,20230728,999,39.24,20230103,5200,-73.25,20230728,999,39.24,20230103,0.08,N,010600,500,454 억,,1229140,N,N,1583,N,00,N
|
|
20231130,140256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1388,6,2,0.43,1188052769,858550,65.21,1388,1392,1374,1796,968,1382,1383.79,1.35,0,163067,1422,1402,1391,1371,1360,1412,1381,455,414,500,850,1,1,90923407,1262,-14.77,2.47,12,0.94,-94.00,561.00,5200,20230728,-73.31,999,20230103,38.94,5200,-73.31,20230728,999,38.94,20230103,5200,-73.31,20230728,999,38.94,20230103,0.08,N,010600,500,454 억,,1229140,N,N,1583,N,00,N
|
|
20231130,130255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1389,7,2,0.51,1084076431,783644,59.52,1388,1392,1374,1796,968,1382,1383.38,1.35,0,132862,1422,1402,1391,1371,1360,1412,1381,455,414,500,850,1,1,90923407,1263,-14.78,2.48,12,0.86,-94.00,561.00,5200,20230728,-73.29,999,20230103,39.04,5200,-73.29,20230728,999,39.04,20230103,5200,-73.29,20230728,999,39.04,20230103,0.08,N,010600,500,454 억,,1229140,N,N,1583,N,00,N
|
|
20231130,120300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1387,5,2,0.36,836322695,604567,45.92,1388,1392,1374,1796,968,1382,1383.34,1.35,0,81179,1422,1402,1391,1371,1360,1412,1381,455,414,500,850,1,1,90923407,1261,-14.76,2.47,12,0.66,-94.00,561.00,5200,20230728,-73.33,999,20230103,38.84,5200,-73.33,20230728,999,38.84,20230103,5200,-73.33,20230728,999,38.84,20230103,0.08,N,010600,500,454 억,,1229140,N,N,1583,N,00,N
|
|
20231130,110257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1384,2,2,0.14,690497415,499157,37.91,1388,1392,1374,1796,968,1382,1383.33,1.35,0,93341,1422,1402,1391,1371,1360,1412,1381,455,414,500,850,1,1,90923407,1258,-14.72,2.47,12,0.55,-94.00,561.00,5200,20230728,-73.38,999,20230103,38.54,5200,-73.38,20230728,999,38.54,20230103,5200,-73.38,20230728,999,38.54,20230103,0.08,N,010600,500,454 억,,1229140,N,N,1583,N,00,N
|
|
20231130,100254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1388,6,2,0.43,476897485,344927,26.20,1388,1392,1374,1796,968,1382,1382.60,1.35,0,64337,1422,1402,1391,1371,1360,1412,1381,455,414,500,850,1,1,90923407,1262,-14.77,2.47,12,0.38,-94.00,561.00,5200,20230728,-73.31,999,20230103,38.94,5200,-73.31,20230728,999,38.94,20230103,5200,-73.31,20230728,999,38.94,20230103,0.08,N,010600,500,454 억,,1229140,N,N,1583,N,00,N
|
|
20231130,090256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1382,0,3,0.00,47224897,34080,2.59,1388,1390,1380,1796,968,1382,1385.71,1.35,0,-12358,1422,1402,1391,1371,1360,1412,1381,455,414,500,850,1,1,90923407,1257,-14.70,2.46,12,0.04,-94.00,561.00,5200,20230728,-73.42,999,20230103,38.34,5200,-73.42,20230728,999,38.34,20230103,5200,-73.42,20230728,999,38.34,20230103,0.08,N,010600,500,454 억,,1229140,N,N,1583,N,00,N
|
|
20231129,160255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1382,-8,5,-0.58,1792809904,1287547,89.96,1381,1411,1380,1807,973,1390,1392.44,1.46,0,-99617,1442,1415,1400,1373,1358,1429,1387,455,417,500,860,1,1,90923407,1257,-14.70,2.46,12,1.42,-94.00,561.00,5200,20230728,-73.42,999,20230103,38.34,5200,-73.42,20230728,999,38.34,20230103,5200,-73.42,20230728,999,38.34,20230103,0.08,N,010600,500,454 억,,1328657,N,N,1583,N,00,N
|
|
20231129,150256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1380,-10,5,-0.72,1678167770,1204535,84.16,1381,1411,1380,1807,973,1390,1393.21,1.46,0,-75678,1442,1415,1400,1373,1358,1429,1387,455,417,500,860,1,1,90923407,1255,-14.68,2.46,12,1.32,-94.00,561.00,5200,20230728,-73.46,999,20230103,38.14,5200,-73.46,20230728,999,38.14,20230103,5200,-73.46,20230728,999,38.14,20230103,0.08,N,010600,500,454 억,,1328657,N,N,5,N,00,N
|
|
20231129,140256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1389,-1,5,-0.07,1319522319,945359,66.06,1381,1411,1380,1807,973,1390,1395.79,1.46,0,16758,1442,1415,1400,1373,1358,1429,1387,455,417,500,860,1,1,90923407,1263,-14.78,2.48,12,1.04,-94.00,561.00,5200,20230728,-73.29,999,20230103,39.04,5200,-73.29,20230728,999,39.04,20230103,5200,-73.29,20230728,999,39.04,20230103,0.08,N,010600,500,454 억,,1328657,N,N,5,N,00,N
|
|
20231129,130258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1396,6,2,0.43,1134476544,812284,56.76,1381,1411,1380,1807,973,1390,1396.65,1.46,0,61003,1442,1415,1400,1373,1358,1429,1387,455,417,500,860,1,1,90923407,1269,-14.85,2.49,12,0.89,-94.00,561.00,5200,20230728,-73.15,999,20230103,39.74,5200,-73.15,20230728,999,39.74,20230103,5200,-73.15,20230728,999,39.74,20230103,0.08,N,010600,500,454 억,,1328657,N,N,5,N,00,N
|
|
20231129,120257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1397,7,2,0.50,1025884130,734326,51.31,1381,1411,1380,1807,973,1390,1397.04,1.46,0,54348,1442,1415,1400,1373,1358,1429,1387,455,417,500,860,1,1,90923407,1270,-14.86,2.49,12,0.81,-94.00,561.00,5200,20230728,-73.13,999,20230103,39.84,5200,-73.13,20230728,999,39.84,20230103,5200,-73.13,20230728,999,39.84,20230103,0.08,N,010600,500,454 억,,1328657,N,N,5,N,00,N
|
|
20231129,110255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1391,1,2,0.07,928429301,664366,46.42,1381,1411,1380,1807,973,1390,1397.47,1.46,0,43401,1442,1415,1400,1373,1358,1429,1387,455,417,500,860,1,1,90923407,1265,-14.80,2.48,12,0.73,-94.00,561.00,5200,20230728,-73.25,999,20230103,39.24,5200,-73.25,20230728,999,39.24,20230103,5200,-73.25,20230728,999,39.24,20230103,0.08,N,010600,500,454 억,,1328657,N,N,5,N,00,N
|
|
20231129,100254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1396,6,2,0.43,697719764,498678,34.84,1381,1411,1380,1807,973,1390,1399.14,1.46,0,64600,1442,1415,1400,1373,1358,1429,1387,455,417,500,860,1,1,90923407,1269,-14.85,2.49,12,0.55,-94.00,561.00,5200,20230728,-73.15,999,20230103,39.74,5200,-73.15,20230728,999,39.74,20230103,5200,-73.15,20230728,999,39.74,20230103,0.08,N,010600,500,454 억,,1328657,N,N,5,N,00,N
|
|
20231129,090255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1396,6,2,0.43,109023027,78811,5.51,1381,1399,1380,1807,973,1390,1383.35,1.46,0,24228,1442,1415,1400,1373,1358,1429,1387,455,417,500,860,1,1,90923407,1269,-14.85,2.49,12,0.09,-94.00,561.00,5200,20230728,-73.15,999,20230103,39.74,5200,-73.15,20230728,999,39.74,20230103,5200,-73.15,20230728,999,39.74,20230103,0.08,N,010600,500,454 억,,1328657,N,N,5,N,00,N
|
|
20231128,160256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1390,-14,5,-1.00,1976875764,1413310,81.40,1385,1427,1385,1825,983,1404,1398.77,1.57,0,-92152,1473,1438,1419,1384,1365,1429,1375,455,421,500,870,1,1,90923407,1264,-14.79,2.48,12,1.55,-94.00,561.00,5200,20230728,-73.27,999,20230103,39.14,5200,-73.27,20230728,999,39.14,20230103,5200,-73.27,20230728,999,39.14,20230103,0.08,N,010600,500,454 억,,1429988,N,N,5,N,00,N
|
|
20231128,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1391,-13,5,-0.93,1864525783,1332535,76.75,1385,1427,1385,1825,983,1404,1399.23,1.57,0,-76395,1473,1438,1419,1384,1365,1429,1375,455,421,500,870,1,1,90923407,1265,-14.80,2.48,12,1.47,-94.00,561.00,5200,20230728,-73.25,999,20230103,39.24,5200,-73.25,20230728,999,39.24,20230103,5200,-73.25,20230728,999,39.24,20230103,0.08,N,010600,500,454 억,,1429988,N,N,0,N,00,N
|
|
20231128,140254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1387,-17,5,-1.21,1624200564,1159344,66.78,1385,1427,1385,1825,983,1404,1400.96,1.57,0,-42523,1473,1438,1419,1384,1365,1429,1375,455,421,500,870,1,1,90923407,1261,-14.76,2.47,12,1.28,-94.00,561.00,5200,20230728,-73.33,999,20230103,38.84,5200,-73.33,20230728,999,38.84,20230103,5200,-73.33,20230728,999,38.84,20230103,0.08,N,010600,500,454 억,,1429988,N,N,0,N,00,N
|
|
20231128,130254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1393,-11,5,-0.78,1302779544,928185,53.46,1385,1427,1385,1825,983,1404,1403.58,1.57,0,5900,1473,1438,1419,1384,1365,1429,1375,455,421,500,870,1,1,90923407,1267,-14.82,2.48,12,1.02,-94.00,561.00,5200,20230728,-73.21,999,20230103,39.44,5200,-73.21,20230728,999,39.44,20230103,5200,-73.21,20230728,999,39.44,20230103,0.08,N,010600,500,454 억,,1429988,N,N,0,N,00,N
|
|
20231128,120254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1400,-4,5,-0.28,1060646462,754610,43.46,1385,1427,1385,1825,983,1404,1405.56,1.57,0,40824,1473,1438,1419,1384,1365,1429,1375,455,421,500,870,1,1,90923407,1273,-14.89,2.50,12,0.83,-94.00,561.00,5200,20230728,-73.08,999,20230103,40.14,5200,-73.08,20230728,999,40.14,20230103,5200,-73.08,20230728,999,40.14,20230103,0.08,N,010600,500,454 억,,1429988,N,N,0,N,00,N
|
|
20231128,110254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1403,-1,5,-0.07,873828356,621026,35.77,1385,1427,1385,1825,983,1404,1407.08,1.57,0,61600,1473,1438,1419,1384,1365,1429,1375,455,421,500,870,1,1,90923407,1276,-14.93,2.50,12,0.68,-94.00,561.00,5200,20230728,-73.02,999,20230103,40.44,5200,-73.02,20230728,999,40.44,20230103,5200,-73.02,20230728,999,40.44,20230103,0.08,N,010600,500,454 억,,1429988,N,N,0,N,00,N
|
|
20231128,100254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1416,12,2,0.85,565473114,402440,23.18,1385,1422,1385,1825,983,1404,1405.11,1.57,0,48022,1473,1438,1419,1384,1365,1429,1375,455,421,500,870,1,1,90923407,1287,-15.06,2.52,12,0.44,-94.00,561.00,5200,20230728,-72.77,999,20230103,41.74,5200,-72.77,20230728,999,41.74,20230103,5200,-72.77,20230728,999,41.74,20230103,0.08,N,010600,500,454 억,,1429988,N,N,0,N,00,N
|
|
20231128,090253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1388,-16,5,-1.14,89129572,64276,3.70,1385,1403,1385,1825,983,1404,1386.43,1.57,0,18157,1473,1438,1419,1384,1365,1429,1375,455,421,500,870,1,1,90923407,1262,-14.77,2.47,12,0.07,-94.00,561.00,5200,20230728,-73.31,999,20230103,38.94,5200,-73.31,20230728,999,38.94,20230103,5200,-73.31,20230728,999,38.94,20230103,0.08,N,010600,500,454 억,,1429988,N,N,0,N,00,N
|
|
20231127,160254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1404,-41,5,-2.84,2424923735,1717490,128.69,1450,1454,1400,1878,1012,1445,1411.85,1.97,0,-356652,1506,1475,1459,1428,1412,1467,1420,455,433,500,890,1,1,90923407,1277,-14.94,2.50,12,1.89,-94.00,561.00,5200,20230728,-73.00,999,20230103,40.54,5200,-73.00,20230728,999,40.54,20230103,5200,-73.00,20230728,999,40.54,20230103,0.09,N,010600,500,454 억,,1789024,N,N,0,N,00,N
|
|
20231127,150253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1405,-40,5,-2.77,2208864436,1563393,117.15,1450,1454,1402,1878,1012,1445,1412.80,1.97,0,-328820,1506,1475,1459,1428,1412,1467,1420,455,433,500,890,1,1,90923407,1277,-14.95,2.50,12,1.72,-94.00,561.00,5200,20230728,-72.98,999,20230103,40.64,5200,-72.98,20230728,999,40.64,20230103,5200,-72.98,20230728,999,40.64,20230103,0.09,N,010600,500,454 억,,1789024,N,N,0,N,00,N
|
|
20231127,140255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1406,-39,5,-2.70,1997677662,1413052,105.88,1450,1454,1404,1878,1012,1445,1413.66,1.97,0,-285615,1506,1475,1459,1428,1412,1467,1420,455,433,500,890,1,1,90923407,1278,-14.96,2.51,12,1.55,-94.00,561.00,5200,20230728,-72.96,999,20230103,40.74,5200,-72.96,20230728,999,40.74,20230103,5200,-72.96,20230728,999,40.74,20230103,0.09,N,010600,500,454 억,,1789024,N,N,0,N,00,N
|
|
20231127,130254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1410,-35,5,-2.42,1799586091,1272246,95.33,1450,1454,1404,1878,1012,1445,1414.42,1.97,0,-257961,1506,1475,1459,1428,1412,1467,1420,455,433,500,890,1,1,90923407,1282,-15.00,2.51,12,1.40,-94.00,561.00,5200,20230728,-72.88,999,20230103,41.14,5200,-72.88,20230728,999,41.14,20230103,5200,-72.88,20230728,999,41.14,20230103,0.09,N,010600,500,454 억,,1789024,N,N,0,N,00,N
|
|
20231127,120254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1410,-35,5,-2.42,1307229062,922935,69.16,1450,1454,1405,1878,1012,1445,1416.28,1.97,0,-210550,1506,1475,1459,1428,1412,1467,1420,455,433,500,890,1,1,90923407,1282,-15.00,2.51,12,1.02,-94.00,561.00,5200,20230728,-72.88,999,20230103,41.14,5200,-72.88,20230728,999,41.14,20230103,5200,-72.88,20230728,999,41.14,20230103,0.09,N,010600,500,454 억,,1789024,N,N,0,N,00,N
|
|
20231127,110251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1413,-32,5,-2.21,1066279582,752177,56.36,1450,1454,1405,1878,1012,1445,1417.47,1.97,0,-143248,1506,1475,1459,1428,1412,1467,1420,455,433,500,890,1,1,90923407,1285,-15.03,2.52,12,0.83,-94.00,561.00,5200,20230728,-72.83,999,20230103,41.44,5200,-72.83,20230728,999,41.44,20230103,5200,-72.83,20230728,999,41.44,20230103,0.09,N,010600,500,454 억,,1789024,N,N,0,N,00,N
|
|
20231127,100251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1412,-33,5,-2.28,794595408,559816,41.95,1450,1454,1405,1878,1012,1445,1419.24,1.97,0,-117449,1506,1475,1459,1428,1412,1467,1420,455,433,500,890,1,1,90923407,1284,-15.02,2.52,12,0.62,-94.00,561.00,5200,20230728,-72.85,999,20230103,41.34,5200,-72.85,20230728,999,41.34,20230103,5200,-72.85,20230728,999,41.34,20230103,0.09,N,010600,500,454 억,,1789024,N,N,0,N,00,N
|
|
20231127,090251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1436,-9,5,-0.62,77531818,53759,4.03,1450,1454,1430,1878,1012,1445,1442.03,1.97,0,-15296,1506,1475,1459,1428,1412,1467,1420,455,433,500,890,1,1,90923407,1306,-15.28,2.56,12,0.06,-94.00,561.00,5200,20230728,-72.38,999,20230103,43.74,5200,-72.38,20230728,999,43.74,20230103,5200,-72.38,20230728,999,43.74,20230103,0.09,N,010600,500,454 억,,1789024,N,N,0,N,00,N
|
|
20231124,160247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1445,-18,5,-1.23,1912951797,1306599,63.48,1461,1490,1443,1901,1025,1463,1464.11,2.23,0,-236391,1551,1506,1467,1422,1383,1529,1445,455,438,500,900,1,1,90923407,1314,-15.37,2.58,12,1.44,-94.00,561.00,5200,20230728,-72.21,999,20230103,44.64,5200,-72.21,20230728,999,44.64,20230103,5200,-72.21,20230728,999,44.64,20230103,0.06,N,010600,500,454 억,,2025412,N,N,192,N,00,N
|
|
20231124,150253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1447,-16,5,-1.09,1786302499,1219004,59.23,1461,1490,1443,1901,1025,1463,1465.38,2.23,0,-222668,1551,1506,1467,1422,1383,1529,1445,455,438,500,900,1,1,90923407,1316,-15.39,2.58,12,1.34,-94.00,561.00,5200,20230728,-72.17,999,20230103,44.84,5200,-72.17,20230728,999,44.84,20230103,5200,-72.17,20230728,999,44.84,20230103,0.06,N,010600,500,454 억,,2025412,N,N,192,N,00,N
|
|
20231124,140253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1453,-10,5,-0.68,1495706445,1018647,49.49,1461,1490,1452,1901,1025,1463,1468.33,2.23,0,-133964,1551,1506,1467,1422,1383,1529,1445,455,438,500,900,1,1,90923407,1321,-15.46,2.59,12,1.12,-94.00,561.00,5200,20230728,-72.06,999,20230103,45.45,5200,-72.06,20230728,999,45.45,20230103,5200,-72.06,20230728,999,45.45,20230103,0.06,N,010600,500,454 억,,2025412,N,N,192,N,00,N
|
|
20231124,130251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1468,5,2,0.34,1228597579,835676,40.60,1461,1490,1455,1901,1025,1463,1470.18,2.23,0,-71486,1551,1506,1467,1422,1383,1529,1445,455,438,500,900,1,1,90923407,1335,-15.62,2.62,12,0.92,-94.00,561.00,5200,20230728,-71.77,999,20230103,46.95,5200,-71.77,20230728,999,46.95,20230103,5200,-71.77,20230728,999,46.95,20230103,0.06,N,010600,500,454 억,,2025412,N,N,192,N,00,N
|
|
20231124,120254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1470,7,2,0.48,1111541836,756055,36.73,1461,1490,1455,1901,1025,1463,1470.19,2.23,0,-85719,1551,1506,1467,1422,1383,1529,1445,455,438,500,900,1,1,90923407,1337,-15.64,2.62,12,0.83,-94.00,561.00,5200,20230728,-71.73,999,20230103,47.15,5200,-71.73,20230728,999,47.15,20230103,5200,-71.73,20230728,999,47.15,20230103,0.06,N,010600,500,454 억,,2025412,N,N,192,N,00,N
|
|
20231124,110252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1461,-2,5,-0.14,883520381,599915,29.15,1461,1490,1456,1901,1025,1463,1472.74,2.23,0,-70512,1551,1506,1467,1422,1383,1529,1445,455,438,500,900,1,1,90923407,1328,-15.54,2.60,12,0.66,-94.00,561.00,5200,20230728,-71.90,999,20230103,46.25,5200,-71.90,20230728,999,46.25,20230103,5200,-71.90,20230728,999,46.25,20230103,0.06,N,010600,500,454 억,,2025412,N,N,192,N,00,N
|
|
20231124,100250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1467,4,2,0.27,639243779,433349,21.06,1461,1490,1456,1901,1025,1463,1475.12,2.23,0,-39529,1551,1506,1467,1422,1383,1529,1445,455,438,500,900,1,1,90923407,1334,-15.61,2.61,12,0.48,-94.00,561.00,5200,20230728,-71.79,999,20230103,46.85,5200,-71.79,20230728,999,46.85,20230103,5200,-71.79,20230728,999,46.85,20230103,0.06,N,010600,500,454 억,,2025412,N,N,192,N,00,N
|
|
20231124,090251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1477,14,2,0.96,43925723,29984,1.46,1461,1479,1461,1901,1025,1463,1464.97,2.23,0,-6132,1551,1506,1467,1422,1383,1529,1445,455,438,500,900,1,1,90923407,1343,-15.71,2.63,12,0.03,-94.00,561.00,5200,20230728,-71.60,999,20230103,47.85,5200,-71.60,20230728,999,47.85,20230103,5200,-71.60,20230728,999,47.85,20230103,0.06,N,010600,500,454 억,,2025412,N,N,192,N,00,N
|
|
20231123,160249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1463,11,2,0.76,3006762308,2032070,119.66,1430,1512,1428,1887,1017,1452,1479.66,2.14,0,88010,1518,1485,1453,1420,1388,1469,1404,455,435,500,900,1,1,90923407,1330,-15.56,2.61,12,2.23,-94.00,561.00,5200,20230728,-71.87,999,20230103,46.45,5200,-71.87,20230728,999,46.45,20230103,5200,-71.87,20230728,999,46.45,20230103,0.05,N,010600,500,454 억,,1946629,N,N,192,N,00,N
|
|
20231123,150256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1473,21,2,1.45,2895509531,1956112,115.18,1430,1512,1428,1887,1017,1452,1480.24,2.14,0,90207,1518,1485,1453,1420,1388,1469,1404,455,435,500,900,1,1,90923407,1339,-15.67,2.63,12,2.15,-94.00,561.00,5200,20230728,-71.67,999,20230103,47.45,5200,-71.67,20230728,999,47.45,20230103,5200,-71.67,20230728,999,47.45,20230103,0.05,N,010600,500,454 억,,1946629,N,N,0,N,00,N
|
|
20231123,140253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1476,24,2,1.65,2548854716,1720266,101.30,1430,1512,1428,1887,1017,1452,1481.66,2.14,0,132381,1518,1485,1453,1420,1388,1469,1404,455,435,500,900,1,1,90923407,1342,-15.70,2.63,12,1.89,-94.00,561.00,5200,20230728,-71.62,999,20230103,47.75,5200,-71.62,20230728,999,47.75,20230103,5200,-71.62,20230728,999,47.75,20230103,0.05,N,010600,500,454 억,,1946629,N,N,0,N,00,N
|
|
20231123,130254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1488,36,2,2.48,2301373261,1553002,91.45,1430,1512,1428,1887,1017,1452,1481.89,2.14,0,187311,1518,1485,1453,1420,1388,1469,1404,455,435,500,900,1,1,90923407,1353,-15.83,2.65,12,1.71,-94.00,561.00,5200,20230728,-71.38,999,20230103,48.95,5200,-71.38,20230728,999,48.95,20230103,5200,-71.38,20230728,999,48.95,20230103,0.05,N,010600,500,454 억,,1946629,N,N,0,N,00,N
|
|
20231123,120250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1485,33,2,2.27,2132081525,1439232,84.75,1430,1512,1428,1887,1017,1452,1481.40,2.14,0,196551,1518,1485,1453,1420,1388,1469,1404,455,435,500,900,1,1,90923407,1350,-15.80,2.65,12,1.58,-94.00,561.00,5200,20230728,-71.44,999,20230103,48.65,5200,-71.44,20230728,999,48.65,20230103,5200,-71.44,20230728,999,48.65,20230103,0.05,N,010600,500,454 억,,1946629,N,N,0,N,00,N
|
|
20231123,110255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1486,34,2,2.34,1937305220,1308325,77.04,1430,1512,1428,1887,1017,1452,1480.75,2.14,0,178603,1518,1485,1453,1420,1388,1469,1404,455,435,500,900,1,1,90923407,1351,-15.81,2.65,12,1.44,-94.00,561.00,5200,20230728,-71.42,999,20230103,48.75,5200,-71.42,20230728,999,48.75,20230103,5200,-71.42,20230728,999,48.75,20230103,0.05,N,010600,500,454 억,,1946629,N,N,0,N,00,N
|
|
20231123,100251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1482,30,2,2.07,1492190202,1008140,59.36,1430,1512,1428,1887,1017,1452,1480.14,2.14,0,92408,1518,1485,1453,1420,1388,1469,1404,455,435,500,900,1,1,90923407,1347,-15.77,2.64,12,1.11,-94.00,561.00,5200,20230728,-71.50,999,20230103,48.35,5200,-71.50,20230728,999,48.35,20230103,5200,-71.50,20230728,999,48.35,20230103,0.05,N,010600,500,454 억,,1946629,N,N,0,N,00,N
|
|
20231123,090249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1452,0,3,0.00,119906327,83638,4.92,1430,1452,1428,1887,1017,1452,1433.63,2.14,0,17667,1518,1485,1453,1420,1388,1469,1404,455,435,500,900,1,1,90923407,1320,-15.45,2.59,12,0.09,-94.00,561.00,5200,20230728,-72.08,999,20230103,45.35,5200,-72.08,20230728,999,45.35,20230103,5200,-72.08,20230728,999,45.35,20230103,0.05,N,010600,500,454 억,,1946629,N,N,0,N,00,N
|
|
20231122,160244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1452,-28,5,-1.89,2435391208,1681108,71.19,1480,1486,1421,1924,1036,1480,1448.66,2.49,0,-328279,1562,1520,1466,1424,1370,1542,1446,455,444,500,910,1,1,90923407,1320,-15.45,2.59,12,1.85,-94.00,561.00,5200,20230728,-72.08,999,20230103,45.35,5200,-72.08,20230728,999,45.35,20230103,5200,-72.08,20230728,999,45.35,20230103,0.05,N,010600,500,454 억,,2265925,N,N,1,N,00,N
|
|
20231122,150249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1450,-30,5,-2.03,2343850067,1617903,68.51,1480,1486,1421,1924,1036,1480,1448.67,2.49,0,-324151,1562,1520,1466,1424,1370,1542,1446,455,444,500,910,1,1,90923407,1318,-15.43,2.58,12,1.78,-94.00,561.00,5200,20230728,-72.12,999,20230103,45.15,5200,-72.12,20230728,999,45.15,20230103,5200,-72.12,20230728,999,45.15,20230103,0.05,N,010600,500,454 억,,2265925,N,N,1,N,00,N
|
|
20231122,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1441,-39,5,-2.64,2191827700,1512849,64.07,1480,1486,1421,1924,1036,1480,1448.78,2.49,0,-329315,1562,1520,1466,1424,1370,1542,1446,455,444,500,910,1,1,90923407,1310,-15.33,2.57,12,1.66,-94.00,561.00,5200,20230728,-72.29,999,20230103,44.24,5200,-72.29,20230728,999,44.24,20230103,5200,-72.29,20230728,999,44.24,20230103,0.05,N,010600,500,454 억,,2265925,N,N,1,N,00,N
|
|
20231122,130254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1440,-40,5,-2.70,2026494258,1397993,59.20,1480,1486,1421,1924,1036,1480,1449.55,2.49,0,-341495,1562,1520,1466,1424,1370,1542,1446,455,444,500,910,1,1,90923407,1309,-15.32,2.57,12,1.54,-94.00,561.00,5200,20230728,-72.31,999,20230103,44.14,5200,-72.31,20230728,999,44.14,20230103,5200,-72.31,20230728,999,44.14,20230103,0.05,N,010600,500,454 억,,2265925,N,N,1,N,00,N
|
|
20231122,120255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1430,-50,5,-3.38,1889029246,1302214,55.15,1480,1486,1421,1924,1036,1480,1450.60,2.49,0,-335458,1562,1520,1466,1424,1370,1542,1446,455,444,500,910,1,1,90923407,1300,-15.21,2.55,12,1.43,-94.00,561.00,5200,20230728,-72.50,999,20230103,43.14,5200,-72.50,20230728,999,43.14,20230103,5200,-72.50,20230728,999,43.14,20230103,0.05,N,010600,500,454 억,,2265925,N,N,1,N,00,N
|
|
20231122,110301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1434,-46,5,-3.11,1612917823,1109427,46.98,1480,1486,1421,1924,1036,1480,1453.80,2.49,0,-274679,1562,1520,1466,1424,1370,1542,1446,455,444,500,910,1,1,90923407,1304,-15.26,2.56,12,1.22,-94.00,561.00,5200,20230728,-72.42,999,20230103,43.54,5200,-72.42,20230728,999,43.54,20230103,5200,-72.42,20230728,999,43.54,20230103,0.05,N,010600,500,454 억,,2265925,N,N,1,N,00,N
|
|
20231122,100256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1451,-29,5,-1.96,935150202,637851,27.01,1480,1486,1450,1924,1036,1480,1466.07,2.49,0,-208841,1562,1520,1466,1424,1370,1542,1446,455,444,500,910,1,1,90923407,1319,-15.44,2.59,12,0.70,-94.00,561.00,5200,20230728,-72.10,999,20230103,45.25,5200,-72.10,20230728,999,45.25,20230103,5200,-72.10,20230728,999,45.25,20230103,0.05,N,010600,500,454 억,,2265925,N,N,1,N,00,N
|
|
20231122,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1468,-12,5,-0.81,144519627,98137,4.16,1480,1486,1463,1924,1036,1480,1472.55,2.49,0,-23154,1562,1520,1466,1424,1370,1542,1446,455,444,500,910,1,1,90923407,1335,-15.62,2.62,12,0.11,-94.00,561.00,5200,20230728,-71.77,999,20230103,46.95,5200,-71.77,20230728,999,46.95,20230103,5200,-71.77,20230728,999,46.95,20230103,0.05,N,010600,500,454 억,,2265925,N,N,1,N,00,N
|
|
20231121,160247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1480,47,2,3.28,3452234404,2349808,165.44,1439,1508,1412,1862,1004,1433,1469.15,2.26,0,227997,1478,1455,1428,1405,1378,1467,1417,455,429,500,880,1,1,90923407,1346,-15.74,2.64,12,2.58,-94.00,561.00,5200,20230728,-71.54,999,20230103,48.15,5200,-71.54,20230728,999,48.15,20230103,5200,-71.54,20230728,999,48.15,20230103,0.06,N,010600,500,454 억,,2057576,N,N,1,N,00,N
|
|
20231121,150247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1476,43,2,3.00,3273556201,2228947,156.93,1439,1508,1412,1862,1004,1433,1468.66,2.26,0,242632,1478,1455,1428,1405,1378,1467,1417,455,429,500,880,1,1,90923407,1342,-15.70,2.63,12,2.45,-94.00,561.00,5200,20230728,-71.62,999,20230103,47.75,5200,-71.62,20230728,999,47.75,20230103,5200,-71.62,20230728,999,47.75,20230103,0.06,N,010600,500,454 억,,2057576,N,N,713,N,00,N
|
|
20231121,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1468,35,2,2.44,3139048603,2137547,150.50,1439,1508,1412,1862,1004,1433,1468.53,2.26,0,221741,1478,1455,1428,1405,1378,1467,1417,455,429,500,880,1,1,90923407,1335,-15.62,2.62,12,2.35,-94.00,561.00,5200,20230728,-71.77,999,20230103,46.95,5200,-71.77,20230728,999,46.95,20230103,5200,-71.77,20230728,999,46.95,20230103,0.06,N,010600,500,454 억,,2057576,N,N,713,N,00,N
|
|
20231121,130245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1475,42,2,2.93,2956010314,2013162,141.74,1439,1508,1412,1862,1004,1433,1468.34,2.26,0,212037,1478,1455,1428,1405,1378,1467,1417,455,429,500,880,1,1,90923407,1341,-15.69,2.63,12,2.21,-94.00,561.00,5200,20230728,-71.63,999,20230103,47.65,5200,-71.63,20230728,999,47.65,20230103,5200,-71.63,20230728,999,47.65,20230103,0.06,N,010600,500,454 억,,2057576,N,N,713,N,00,N
|
|
20231121,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1484,51,2,3.56,2729044431,1860069,130.96,1439,1508,1412,1862,1004,1433,1467.17,2.26,0,231211,1478,1455,1428,1405,1378,1467,1417,455,429,500,880,1,1,90923407,1349,-15.79,2.65,12,2.05,-94.00,561.00,5200,20230728,-71.46,999,20230103,48.55,5200,-71.46,20230728,999,48.55,20230103,5200,-71.46,20230728,999,48.55,20230103,0.06,N,010600,500,454 억,,2057576,N,N,713,N,00,N
|
|
20231121,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1495,62,2,4.33,2356622415,1609818,113.34,1439,1508,1412,1862,1004,1433,1463.91,2.26,0,149220,1478,1455,1428,1405,1378,1467,1417,455,429,500,880,1,1,90923407,1359,-15.90,2.66,12,1.77,-94.00,561.00,5200,20230728,-71.25,999,20230103,49.65,5200,-71.25,20230728,999,49.65,20230103,5200,-71.25,20230728,999,49.65,20230103,0.06,N,010600,500,454 억,,2057576,N,N,713,N,00,N
|
|
20231121,100240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1474,41,2,2.86,1327456527,917556,64.60,1439,1475,1412,1862,1004,1433,1446.73,2.26,0,-9805,1478,1455,1428,1405,1378,1467,1417,455,429,500,880,1,1,90923407,1340,-15.68,2.63,12,1.01,-94.00,561.00,5200,20230728,-71.65,999,20230103,47.55,5200,-71.65,20230728,999,47.55,20230103,5200,-71.65,20230728,999,47.55,20230103,0.06,N,010600,500,454 억,,2057576,N,N,713,N,00,N
|
|
20231121,090241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1433,0,3,0.00,55328836,38784,2.73,1439,1439,1417,1862,1004,1433,1426.59,2.26,0,5255,1478,1455,1428,1405,1378,1467,1417,455,429,500,880,1,1,90923407,1303,-15.24,2.55,12,0.04,-94.00,561.00,5200,20230728,-72.44,999,20230103,43.44,5200,-72.44,20230728,999,43.44,20230103,5200,-72.44,20230728,999,43.44,20230103,0.06,N,010600,500,454 억,,2057576,N,N,713,N,00,N
|
|
20231120,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1433,3,2,0.21,2004656007,1404973,71.43,1422,1451,1401,1859,1001,1430,1426.83,2.10,0,139547,1546,1488,1450,1392,1354,1469,1373,455,429,500,880,1,1,90923407,1303,-15.24,2.55,12,1.55,-94.00,561.00,5200,20230728,-72.44,999,20230103,43.44,5200,-72.44,20230728,999,43.44,20230103,5200,-72.44,20230728,999,43.44,20230103,0.07,N,010600,500,454 억,,1911170,N,N,713,N,00,N
|
|
20231120,150243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1430,0,3,0.00,1938743254,1358929,69.09,1422,1451,1401,1859,1001,1430,1426.67,2.10,0,140295,1546,1488,1450,1392,1354,1469,1373,455,429,500,880,1,1,90923407,1300,-15.21,2.55,12,1.49,-94.00,561.00,5200,20230728,-72.50,999,20230103,43.14,5200,-72.50,20230728,999,43.14,20230103,5200,-72.50,20230728,999,43.14,20230103,0.07,N,010600,500,454 억,,1911170,N,N,0,N,00,N
|
|
20231120,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1429,-1,5,-0.07,1788017383,1253496,63.73,1422,1451,1401,1859,1001,1430,1426.42,2.10,0,132170,1546,1488,1450,1392,1354,1469,1373,455,429,500,880,1,1,90923407,1299,-15.20,2.55,12,1.38,-94.00,561.00,5200,20230728,-72.52,999,20230103,43.04,5200,-72.52,20230728,999,43.04,20230103,5200,-72.52,20230728,999,43.04,20230103,0.07,N,010600,500,454 억,,1911170,N,N,0,N,00,N
|
|
20231120,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1428,-2,5,-0.14,1604015699,1125219,57.21,1422,1451,1401,1859,1001,1430,1425.51,2.10,0,92720,1546,1488,1450,1392,1354,1469,1373,455,429,500,880,1,1,90923407,1298,-15.19,2.55,12,1.24,-94.00,561.00,5200,20230728,-72.54,999,20230103,42.94,5200,-72.54,20230728,999,42.94,20230103,5200,-72.54,20230728,999,42.94,20230103,0.07,N,010600,500,454 억,,1911170,N,N,0,N,00,N
|
|
20231120,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1416,-14,5,-0.98,1350894317,947205,48.16,1422,1451,1401,1859,1001,1430,1426.19,2.10,0,95848,1546,1488,1450,1392,1354,1469,1373,455,429,500,880,1,1,90923407,1287,-15.06,2.52,12,1.04,-94.00,561.00,5200,20230728,-72.77,999,20230103,41.74,5200,-72.77,20230728,999,41.74,20230103,5200,-72.77,20230728,999,41.74,20230103,0.07,N,010600,500,454 억,,1911170,N,N,0,N,00,N
|
|
20231120,110241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1425,-5,5,-0.35,973267333,681005,34.62,1422,1451,1401,1859,1001,1430,1429.16,2.10,0,105619,1546,1488,1450,1392,1354,1469,1373,455,429,500,880,1,1,90923407,1296,-15.16,2.54,12,0.75,-94.00,561.00,5200,20230728,-72.60,999,20230103,42.64,5200,-72.60,20230728,999,42.64,20230103,5200,-72.60,20230728,999,42.64,20230103,0.07,N,010600,500,454 억,,1911170,N,N,0,N,00,N
|
|
20231120,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1442,12,2,0.84,683282914,479035,24.36,1422,1451,1401,1859,1001,1430,1426.37,2.10,0,82287,1546,1488,1450,1392,1354,1469,1373,455,429,500,880,1,1,90923407,1311,-15.34,2.57,12,0.53,-94.00,561.00,5200,20230728,-72.27,999,20230103,44.34,5200,-72.27,20230728,999,44.34,20230103,5200,-72.27,20230728,999,44.34,20230103,0.07,N,010600,500,454 억,,1911170,N,N,0,N,00,N
|
|
20231120,090241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1426,-4,5,-0.28,97974865,69158,3.52,1422,1428,1401,1859,1001,1430,1416.68,2.10,0,12346,1546,1488,1450,1392,1354,1469,1373,455,429,500,880,1,1,90923407,1297,-15.17,2.54,12,0.08,-94.00,561.00,5200,20230728,-72.58,999,20230103,42.74,5200,-72.58,20230728,999,42.74,20230103,5200,-72.58,20230728,999,42.74,20230103,0.07,N,010600,500,454 억,,1911170,N,N,0,N,00,N
|
|
20231117,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1430,-78,5,-5.17,2779175485,1941775,64.23,1500,1508,1412,1960,1056,1508,1431.26,2.67,0,-519250,1618,1563,1502,1447,1386,1590,1474,455,452,500,930,1,1,90923407,1300,-15.21,2.55,12,2.14,-94.00,561.00,5200,20230728,-72.50,999,20230103,43.14,5200,-72.50,20230728,999,43.14,20230103,5200,-72.50,20230728,999,43.14,20230103,0.07,N,010600,500,454 억,,2427379,N,N,55,N,00,N
|
|
20231117,150248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1422,-86,5,-5.70,2682894599,1874264,62.00,1500,1508,1412,1960,1056,1508,1431.44,2.67,0,-511033,1618,1563,1502,1447,1386,1590,1474,455,452,500,930,1,1,90923407,1293,-15.13,2.53,12,2.06,-94.00,561.00,5200,20230728,-72.65,999,20230103,42.34,5200,-72.65,20230728,999,42.34,20230103,5200,-72.65,20230728,999,42.34,20230103,0.07,N,010600,500,454 억,,2427379,N,N,55,N,00,N
|
|
20231117,140247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1425,-83,5,-5.50,2462360549,1718940,56.86,1500,1508,1412,1960,1056,1508,1432.49,2.67,0,-467951,1618,1563,1502,1447,1386,1590,1474,455,452,500,930,1,1,90923407,1296,-15.16,2.54,12,1.89,-94.00,561.00,5200,20230728,-72.60,999,20230103,42.64,5200,-72.60,20230728,999,42.64,20230103,5200,-72.60,20230728,999,42.64,20230103,0.07,N,010600,500,454 억,,2427379,N,N,55,N,00,N
|
|
20231117,130247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1416,-92,5,-6.10,2233715457,1557715,51.53,1500,1508,1412,1960,1056,1508,1433.97,2.67,0,-443661,1618,1563,1502,1447,1386,1590,1474,455,452,500,930,1,1,90923407,1287,-15.06,2.52,12,1.71,-94.00,561.00,5200,20230728,-72.77,999,20230103,41.74,5200,-72.77,20230728,999,41.74,20230103,5200,-72.77,20230728,999,41.74,20230103,0.07,N,010600,500,454 억,,2427379,N,N,55,N,00,N
|
|
20231117,120247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1420,-88,5,-5.84,2016484966,1404615,46.46,1500,1508,1412,1960,1056,1508,1435.61,2.67,0,-416291,1618,1563,1502,1447,1386,1590,1474,455,452,500,930,1,1,90923407,1291,-15.11,2.53,12,1.54,-94.00,561.00,5200,20230728,-72.69,999,20230103,42.14,5200,-72.69,20230728,999,42.14,20230103,5200,-72.69,20230728,999,42.14,20230103,0.07,N,010600,500,454 억,,2427379,N,N,55,N,00,N
|
|
20231117,110248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1415,-93,5,-6.17,1800668327,1252334,41.42,1500,1508,1412,1960,1056,1508,1437.85,2.67,0,-371866,1618,1563,1502,1447,1386,1590,1474,455,452,500,930,1,1,90923407,1287,-15.05,2.52,12,1.38,-94.00,561.00,5200,20230728,-72.79,999,20230103,41.64,5200,-72.79,20230728,999,41.64,20230103,5200,-72.79,20230728,999,41.64,20230103,0.07,N,010600,500,454 억,,2427379,N,N,55,N,00,N
|
|
20231117,100248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1420,-88,5,-5.84,1347877375,933299,30.87,1500,1508,1412,1960,1056,1508,1444.21,2.67,0,-281999,1618,1563,1502,1447,1386,1590,1474,455,452,500,930,1,1,90923407,1291,-15.11,2.53,12,1.03,-94.00,561.00,5200,20230728,-72.69,999,20230103,42.14,5200,-72.69,20230728,999,42.14,20230103,5200,-72.69,20230728,999,42.14,20230103,0.07,N,010600,500,454 억,,2427379,N,N,55,N,00,N
|
|
20231117,090247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1474,-34,5,-2.25,153909986,103493,3.42,1500,1508,1474,1960,1056,1508,1487.15,2.67,0,-56326,1618,1563,1502,1447,1386,1590,1474,455,452,500,930,1,1,90923407,1340,-15.68,2.63,12,0.11,-94.00,561.00,5200,20230728,-71.65,999,20230103,47.55,5200,-71.65,20230728,999,47.55,20230103,5200,-71.65,20230728,999,47.55,20230103,0.07,N,010600,500,454 억,,2427379,N,N,55,N,00,N
|
|
20231116,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1513,53,2,3.63,4432852656,2924847,143.04,1479,1557,1441,1898,1022,1460,1515.58,2.58,0,65614,1534,1496,1458,1420,1382,1478,1402,455,438,500,900,1,1,90923407,1376,-16.10,2.70,12,3.22,-94.00,561.00,5200,20230728,-70.90,999,20230103,51.45,5200,-70.90,20230728,999,51.45,20230103,5200,-70.90,20230728,999,51.45,20230103,0.07,N,010600,500,454 억,,2347746,N,N,149,N,00,N
|
|
20231116,150246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1510,50,2,3.42,4203742912,2772815,135.60,1479,1557,1441,1898,1022,1460,1516.06,2.58,0,74635,1534,1496,1458,1420,1382,1478,1402,455,438,500,900,1,1,90923407,1373,-16.06,2.69,12,3.05,-94.00,561.00,5200,20230728,-70.96,999,20230103,51.15,5200,-70.96,20230728,999,51.15,20230103,5200,-70.96,20230728,999,51.15,20230103,0.07,N,010600,500,454 억,,2347746,N,N,149,N,00,N
|
|
20231116,140242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1510,50,2,3.42,3970181572,2617660,128.01,1479,1557,1441,1898,1022,1460,1516.69,2.58,0,75135,1534,1496,1458,1420,1382,1478,1402,455,438,500,900,1,1,90923407,1373,-16.06,2.69,12,2.88,-94.00,561.00,5200,20230728,-70.96,999,20230103,51.15,5200,-70.96,20230728,999,51.15,20230103,5200,-70.96,20230728,999,51.15,20230103,0.07,N,010600,500,454 억,,2347746,N,N,149,N,00,N
|
|
20231116,130246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1520,60,2,4.11,3655411674,2409767,117.85,1479,1557,1441,1898,1022,1460,1516.91,2.58,0,80462,1534,1496,1458,1420,1382,1478,1402,455,438,500,900,1,1,90923407,1382,-16.17,2.71,12,2.65,-94.00,561.00,5200,20230728,-70.77,999,20230103,52.15,5200,-70.77,20230728,999,52.15,20230103,5200,-70.77,20230728,999,52.15,20230103,0.07,N,010600,500,454 억,,2347746,N,N,149,N,00,N
|
|
20231116,120247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1534,74,2,5.07,2129861169,1417381,69.32,1479,1540,1441,1898,1022,1460,1502.67,2.58,0,25706,1534,1496,1458,1420,1382,1478,1402,455,438,500,900,1,1,90923407,1395,-16.32,2.73,12,1.56,-94.00,561.00,5200,20230728,-70.50,999,20230103,53.55,5200,-70.50,20230728,999,53.55,20230103,5200,-70.50,20230728,999,53.55,20230103,0.07,N,010600,500,454 억,,2347746,N,N,149,N,00,N
|
|
20231116,110245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1494,34,2,2.33,772489357,524170,25.63,1479,1496,1441,1898,1022,1460,1473.74,2.58,0,37984,1534,1496,1458,1420,1382,1478,1402,455,438,500,900,1,1,90923407,1358,-15.89,2.66,12,0.58,-94.00,561.00,5200,20230728,-71.27,999,20230103,49.55,5200,-71.27,20230728,999,49.55,20230103,5200,-71.27,20230728,999,49.55,20230103,0.07,N,010600,500,454 억,,2347746,N,N,149,N,00,N
|
|
20231116,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1451,-9,5,-0.62,77386239,52720,2.58,1479,1479,1450,1898,1022,1460,1467.87,2.58,0,-21256,1534,1496,1458,1420,1382,1478,1402,455,438,500,900,1,1,90923407,1319,-15.44,2.59,12,0.06,-94.00,561.00,5200,20230728,-72.10,999,20230103,45.25,5200,-72.10,20230728,999,45.25,20230103,5200,-72.10,20230728,999,45.25,20230103,0.07,N,010600,500,454 억,,2347746,N,N,149,N,00,N
|
|
20231116,090243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1460,0,3,0.00,0,0,0.00,0,0,0,1898,1022,1460,0.00,2.58,0,0,1534,1496,1458,1420,1382,1478,1402,455,438,500,900,1,1,90923407,1327,-15.53,2.60,12,0.00,-94.00,561.00,5200,20230728,-71.92,999,20230103,46.15,5200,-71.92,20230728,999,46.15,20230103,5200,-71.92,20230728,999,46.15,20230103,0.07,N,010600,500,454 억,,2347746,N,N,149,N,00,N
|
|
20231115,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1460,40,2,2.82,2957133492,2015909,76.80,1472,1496,1420,1846,994,1420,1466.92,2.36,0,204426,1538,1478,1425,1365,1312,1509,1396,455,426,500,880,1,1,90923407,1327,-15.53,2.60,12,2.22,-94.00,561.00,5200,20230728,-71.92,999,20230103,46.15,5200,-71.92,20230728,999,46.15,20230103,5200,-71.92,20230728,999,46.15,20230103,0.07,N,010600,500,454 억,,2149115,N,N,149,N,00,N
|
|
20231115,150247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1460,40,2,2.82,2711112776,1847048,70.36,1472,1496,1420,1846,994,1420,1467.81,2.36,0,177346,1538,1478,1425,1365,1312,1509,1396,455,426,500,880,1,1,90923407,1327,-15.53,2.60,12,2.03,-94.00,561.00,5200,20230728,-71.92,999,20230103,46.15,5200,-71.92,20230728,999,46.15,20230103,5200,-71.92,20230728,999,46.15,20230103,0.07,N,010600,500,454 억,,2149115,N,N,78357,N,00,N
|
|
20231115,140249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1464,44,2,3.10,2474608979,1685515,64.21,1472,1496,1420,1846,994,1420,1468.16,2.36,0,191087,1538,1478,1425,1365,1312,1509,1396,455,426,500,880,1,1,90923407,1331,-15.57,2.61,12,1.85,-94.00,561.00,5200,20230728,-71.85,999,20230103,46.55,5200,-71.85,20230728,999,46.55,20230103,5200,-71.85,20230728,999,46.55,20230103,0.07,N,010600,500,454 억,,2149115,N,N,78357,N,00,N
|
|
20231115,130249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1475,55,2,3.87,2228147367,1517857,57.82,1472,1496,1420,1846,994,1420,1467.96,2.36,0,210631,1538,1478,1425,1365,1312,1509,1396,455,426,500,880,1,1,90923407,1341,-15.69,2.63,12,1.67,-94.00,561.00,5200,20230728,-71.63,999,20230103,47.65,5200,-71.63,20230728,999,47.65,20230103,5200,-71.63,20230728,999,47.65,20230103,0.07,N,010600,500,454 억,,2149115,N,N,78357,N,00,N
|
|
20231115,120250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1477,57,2,4.01,1848181834,1261979,48.08,1472,1496,1420,1846,994,1420,1464.51,2.36,0,220557,1538,1478,1425,1365,1312,1509,1396,455,426,500,880,1,1,90923407,1343,-15.71,2.63,12,1.39,-94.00,561.00,5200,20230728,-71.60,999,20230103,47.85,5200,-71.60,20230728,999,47.85,20230103,5200,-71.60,20230728,999,47.85,20230103,0.07,N,010600,500,454 억,,2149115,N,N,78357,N,00,N
|
|
20231115,110252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1467,47,2,3.31,1606509653,1097834,41.82,1472,1496,1420,1846,994,1420,1463.34,2.36,0,207703,1538,1478,1425,1365,1312,1509,1396,455,426,500,880,1,1,90923407,1334,-15.61,2.61,12,1.21,-94.00,561.00,5200,20230728,-71.79,999,20230103,46.85,5200,-71.79,20230728,999,46.85,20230103,5200,-71.79,20230728,999,46.85,20230103,0.07,N,010600,500,454 억,,2149115,N,N,78357,N,00,N
|
|
20231115,100248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1460,40,2,2.82,1315897613,899140,34.25,1472,1496,1420,1846,994,1420,1463.51,2.36,0,139464,1538,1478,1425,1365,1312,1509,1396,455,426,500,880,1,1,90923407,1327,-15.53,2.60,12,0.99,-94.00,561.00,5200,20230728,-71.92,999,20230103,46.15,5200,-71.92,20230728,999,46.15,20230103,5200,-71.92,20230728,999,46.15,20230103,0.07,N,010600,500,454 억,,2149115,N,N,78357,N,00,N
|
|
20231115,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1446,26,2,1.83,140744262,96961,3.69,1472,1472,1420,1846,994,1420,1451.56,2.36,0,-9205,1538,1478,1425,1365,1312,1509,1396,455,426,500,880,1,1,90923407,1315,-15.38,2.58,12,0.11,-94.00,561.00,5200,20230728,-72.19,999,20230103,44.74,5200,-72.19,20230728,999,44.74,20230103,5200,-72.19,20230728,999,44.74,20230103,0.07,N,010600,500,454 억,,2149115,N,N,78357,N,00,N
|
|
20231114,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1420,31,2,2.23,3726074429,2586948,95.68,1372,1485,1372,1805,973,1389,1440.35,2.25,0,91755,1539,1463,1423,1347,1307,1444,1328,455,416,500,860,1,1,90923407,1291,-15.11,2.53,12,2.85,-94.00,561.00,5200,20230728,-72.69,999,20230103,42.14,5200,-72.69,20230728,999,42.14,20230103,5200,-72.69,20230728,999,42.14,20230103,0.07,N,010600,500,454 억,,2043301,N,N,78357,N,00,N
|
|
20231114,150245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1407,18,2,1.30,3563582854,2472056,91.43,1372,1485,1372,1805,973,1389,1441.55,2.25,0,77460,1539,1463,1423,1347,1307,1444,1328,455,416,500,860,1,1,90923407,1279,-14.97,2.51,12,2.72,-94.00,561.00,5200,20230728,-72.94,999,20230103,40.84,5200,-72.94,20230728,999,40.84,20230103,5200,-72.94,20230728,999,40.84,20230103,0.07,N,010600,500,454 억,,2043301,N,N,78482,N,00,N
|
|
20231114,140245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1417,28,2,2.02,3279436593,2271064,83.99,1372,1485,1372,1805,973,1389,1444.01,2.25,0,95311,1539,1463,1423,1347,1307,1444,1328,455,416,500,860,1,1,90923407,1288,-15.07,2.53,12,2.50,-94.00,561.00,5200,20230728,-72.75,999,20230103,41.84,5200,-72.75,20230728,999,41.84,20230103,5200,-72.75,20230728,999,41.84,20230103,0.07,N,010600,500,454 억,,2043301,N,N,78482,N,00,N
|
|
20231114,130247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1435,46,2,3.31,2988907034,2066875,76.44,1372,1485,1372,1805,973,1389,1446.10,2.25,0,157499,1539,1463,1423,1347,1307,1444,1328,455,416,500,860,1,1,90923407,1305,-15.27,2.56,12,2.27,-94.00,561.00,5200,20230728,-72.40,999,20230103,43.64,5200,-72.40,20230728,999,43.64,20230103,5200,-72.40,20230728,999,43.64,20230103,0.07,N,010600,500,454 억,,2043301,N,N,78482,N,00,N
|
|
20231114,120245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1434,45,2,3.24,2820004016,1948852,72.08,1372,1485,1372,1805,973,1389,1447.01,2.25,0,152242,1539,1463,1423,1347,1307,1444,1328,455,416,500,860,1,1,90923407,1304,-15.26,2.56,12,2.14,-94.00,561.00,5200,20230728,-72.42,999,20230103,43.54,5200,-72.42,20230728,999,43.54,20230103,5200,-72.42,20230728,999,43.54,20230103,0.07,N,010600,500,454 억,,2043301,N,N,78482,N,00,N
|
|
20231114,110248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1444,55,2,3.96,2482514040,1713442,63.37,1372,1485,1372,1805,973,1389,1448.85,2.25,0,134850,1539,1463,1423,1347,1307,1444,1328,455,416,500,860,1,1,90923407,1313,-15.36,2.57,12,1.88,-94.00,561.00,5200,20230728,-72.23,999,20230103,44.54,5200,-72.23,20230728,999,44.54,20230103,5200,-72.23,20230728,999,44.54,20230103,0.07,N,010600,500,454 억,,2043301,N,N,78482,N,00,N
|
|
20231114,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1446,57,2,4.10,1961165126,1355410,50.13,1372,1485,1372,1805,973,1389,1446.92,2.25,0,46001,1539,1463,1423,1347,1307,1444,1328,455,416,500,860,1,1,90923407,1315,-15.38,2.58,12,1.49,-94.00,561.00,5200,20230728,-72.19,999,20230103,44.74,5200,-72.19,20230728,999,44.74,20230103,5200,-72.19,20230728,999,44.74,20230103,0.07,N,010600,500,454 억,,2043301,N,N,78482,N,00,N
|
|
20231114,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1396,7,2,0.50,147425563,106378,3.93,1372,1420,1372,1805,973,1389,1385.87,2.25,0,56590,1539,1463,1423,1347,1307,1444,1328,455,416,500,860,1,1,90923407,1269,-14.85,2.49,12,0.12,-94.00,561.00,5200,20230728,-73.15,999,20230103,39.74,5200,-73.15,20230728,999,39.74,20230103,5200,-73.15,20230728,999,39.74,20230103,0.07,N,010600,500,454 억,,2043301,N,N,78482,N,00,N
|
|
20231113,160243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1389,-68,5,-4.67,3800519989,2688446,170.32,1485,1499,1383,1894,1020,1457,1413.67,2.65,0,-400963,1519,1487,1469,1437,1419,1479,1429,455,437,500,900,1,1,90923407,1263,-14.78,2.48,12,2.96,-94.00,561.00,5200,20230728,-73.29,999,20230103,39.04,5200,-73.29,20230728,999,39.04,20230103,5200,-73.29,20230728,999,39.04,20230103,0.08,N,010600,500,454 억,,2410759,N,N,78482,N,00,N
|
|
20231113,150243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1389,-68,5,-4.67,3557150539,2513150,159.22,1485,1499,1386,1894,1020,1457,1415.41,2.65,0,-413392,1519,1487,1469,1437,1419,1479,1429,455,437,500,900,1,1,90923407,1263,-14.78,2.48,12,2.76,-94.00,561.00,5200,20230728,-73.29,999,20230103,39.04,5200,-73.29,20230728,999,39.04,20230103,5200,-73.29,20230728,999,39.04,20230103,0.08,N,010600,500,454 억,,2410759,N,N,218,N,00,N
|
|
20231113,140242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1394,-63,5,-4.32,3006450383,2117429,134.15,1485,1499,1390,1894,1020,1457,1419.86,2.65,0,-419557,1519,1487,1469,1437,1419,1479,1429,455,437,500,900,1,1,90923407,1267,-14.83,2.48,12,2.33,-94.00,561.00,5200,20230728,-73.19,999,20230103,39.54,5200,-73.19,20230728,999,39.54,20230103,5200,-73.19,20230728,999,39.54,20230103,0.08,N,010600,500,454 억,,2410759,N,N,218,N,00,N
|
|
20231113,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1403,-54,5,-3.71,2727818824,1918189,121.53,1485,1499,1390,1894,1020,1457,1422.08,2.65,0,-408558,1519,1487,1469,1437,1419,1479,1429,455,437,500,900,1,1,90923407,1276,-14.93,2.50,12,2.11,-94.00,561.00,5200,20230728,-73.02,999,20230103,40.44,5200,-73.02,20230728,999,40.44,20230103,5200,-73.02,20230728,999,40.44,20230103,0.08,N,010600,500,454 억,,2410759,N,N,218,N,00,N
|
|
20231113,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1394,-63,5,-4.32,2515102845,1766391,111.91,1485,1499,1390,1894,1020,1457,1423.86,2.65,0,-422360,1519,1487,1469,1437,1419,1479,1429,455,437,500,900,1,1,90923407,1267,-14.83,2.48,12,1.94,-94.00,561.00,5200,20230728,-73.19,999,20230103,39.54,5200,-73.19,20230728,999,39.54,20230103,5200,-73.19,20230728,999,39.54,20230103,0.08,N,010600,500,454 억,,2410759,N,N,218,N,00,N
|
|
20231113,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1418,-39,5,-2.68,2036729052,1426118,90.35,1485,1499,1390,1894,1020,1457,1428.16,2.65,0,-338987,1519,1487,1469,1437,1419,1479,1429,455,437,500,900,1,1,90923407,1289,-15.09,2.53,12,1.57,-94.00,561.00,5200,20230728,-72.73,999,20230103,41.94,5200,-72.73,20230728,999,41.94,20230103,5200,-72.73,20230728,999,41.94,20230103,0.08,N,010600,500,454 억,,2410759,N,N,218,N,00,N
|
|
20231113,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1411,-46,5,-3.16,1258745579,872742,55.29,1485,1499,1408,1894,1020,1457,1442.29,2.65,0,-285746,1519,1487,1469,1437,1419,1479,1429,455,437,500,900,1,1,90923407,1283,-15.01,2.52,12,0.96,-94.00,561.00,5200,20230728,-72.87,999,20230103,41.24,5200,-72.87,20230728,999,41.24,20230103,5200,-72.87,20230728,999,41.24,20230103,0.08,N,010600,500,454 억,,2410759,N,N,218,N,00,N
|
|
20231113,090242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1488,31,2,2.13,99130458,66708,4.23,1485,1499,1458,1894,1020,1457,1486.08,2.65,0,-13643,1519,1487,1469,1437,1419,1479,1429,455,437,500,900,1,1,90923407,1353,-15.83,2.65,12,0.07,-94.00,561.00,5200,20230728,-71.38,999,20230103,48.95,5200,-71.38,20230728,999,48.95,20230103,5200,-71.38,20230728,999,48.95,20230103,0.08,N,010600,500,454 억,,2410759,N,N,218,N,00,N
|
|
20231110,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1457,-50,5,-3.32,2262246595,1547044,83.32,1480,1501,1451,1959,1055,1507,1462.33,2.78,0,-110371,1609,1558,1528,1477,1447,1543,1462,455,452,500,930,1,1,90923407,1325,-15.50,2.60,12,1.70,-94.00,561.00,5200,20230728,-71.98,999,20230103,45.85,5200,-71.98,20230728,999,45.85,20230103,5200,-71.98,20230728,999,45.85,20230103,0.08,N,010600,500,454 억,,2526905,N,N,218,N,00,N
|
|
20231110,150245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1460,-47,5,-3.12,2110780532,1443013,77.72,1480,1501,1451,1959,1055,1507,1462.76,2.78,0,-99850,1609,1558,1528,1477,1447,1543,1462,455,452,500,930,1,1,90923407,1327,-15.53,2.60,12,1.59,-94.00,561.00,5200,20230728,-71.92,999,20230103,46.15,5200,-71.92,20230728,999,46.15,20230103,5200,-71.92,20230728,999,46.15,20230103,0.08,N,010600,500,454 억,,2526905,N,N,49,N,00,N
|
|
20231110,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1455,-52,5,-3.45,1882031215,1286236,69.28,1480,1501,1451,1959,1055,1507,1463.21,2.78,0,-91769,1609,1558,1528,1477,1447,1543,1462,455,452,500,930,1,1,90923407,1323,-15.48,2.59,12,1.41,-94.00,561.00,5200,20230728,-72.02,999,20230103,45.65,5200,-72.02,20230728,999,45.65,20230103,5200,-72.02,20230728,999,45.65,20230103,0.08,N,010600,500,454 억,,2526905,N,N,49,N,00,N
|
|
20231110,130245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1462,-45,5,-2.99,1580667559,1079319,58.13,1480,1501,1453,1959,1055,1507,1464.50,2.78,0,-100078,1609,1558,1528,1477,1447,1543,1462,455,452,500,930,1,1,90923407,1329,-15.55,2.61,12,1.19,-94.00,561.00,5200,20230728,-71.88,999,20230103,46.35,5200,-71.88,20230728,999,46.35,20230103,5200,-71.88,20230728,999,46.35,20230103,0.08,N,010600,500,454 억,,2526905,N,N,49,N,00,N
|
|
20231110,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1456,-51,5,-3.38,1356134969,925243,49.83,1480,1501,1453,1959,1055,1507,1465.70,2.78,0,-69001,1609,1558,1528,1477,1447,1543,1462,455,452,500,930,1,1,90923407,1324,-15.49,2.60,12,1.02,-94.00,561.00,5200,20230728,-72.00,999,20230103,45.75,5200,-72.00,20230728,999,45.75,20230103,5200,-72.00,20230728,999,45.75,20230103,0.08,N,010600,500,454 억,,2526905,N,N,49,N,00,N
|
|
20231110,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1460,-47,5,-3.12,1172520780,799360,43.05,1480,1501,1453,1959,1055,1507,1466.82,2.78,0,-23752,1609,1558,1528,1477,1447,1543,1462,455,452,500,930,1,1,90923407,1327,-15.53,2.60,12,0.88,-94.00,561.00,5200,20230728,-71.92,999,20230103,46.15,5200,-71.92,20230728,999,46.15,20230103,5200,-71.92,20230728,999,46.15,20230103,0.08,N,010600,500,454 억,,2526905,N,N,49,N,00,N
|
|
20231110,100244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1480,-27,5,-1.79,857003868,583708,31.44,1480,1501,1453,1959,1055,1507,1468.20,2.78,0,21579,1609,1558,1528,1477,1447,1543,1462,455,452,500,930,1,1,90923407,1346,-15.74,2.64,12,0.64,-94.00,561.00,5200,20230728,-71.54,999,20230103,48.15,5200,-71.54,20230728,999,48.15,20230103,5200,-71.54,20230728,999,48.15,20230103,0.08,N,010600,500,454 억,,2526905,N,N,49,N,00,N
|
|
20231110,090241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1454,-53,5,-3.52,214028277,145972,7.86,1480,1501,1453,1959,1055,1507,1466.20,2.78,0,42830,1609,1558,1528,1477,1447,1543,1462,455,452,500,930,1,1,90923407,1322,-15.47,2.59,12,0.16,-94.00,561.00,5200,20230728,-72.04,999,20230103,45.55,5200,-72.04,20230728,999,45.55,20230103,5200,-72.04,20230728,999,45.55,20230103,0.08,N,010600,500,454 억,,2526905,N,N,49,N,00,N
|
|
20231109,160238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1507,-48,5,-3.09,2782027464,1833595,71.44,1535,1579,1498,2020,1089,1555,1517.25,2.91,0,-122771,1684,1619,1580,1515,1476,1600,1496,455,465,500,960,1,1,90923407,1370,-16.03,2.69,12,2.02,-94.00,561.00,5200,20230728,-71.02,999,20230103,50.85,5200,-71.02,20230728,999,50.85,20230103,5200,-71.02,20230728,999,50.85,20230103,0.08,N,010600,500,454 억,,2649176,N,N,49,N,00,N
|
|
20231109,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1509,-46,5,-2.96,2654782021,1749236,68.15,1535,1579,1498,2020,1089,1555,1517.65,2.91,0,-115477,1684,1619,1580,1515,1476,1600,1496,455,465,500,960,1,1,90923407,1372,-16.05,2.69,12,1.92,-94.00,561.00,5200,20230728,-70.98,999,20230103,51.05,5200,-70.98,20230728,999,51.05,20230103,5200,-70.98,20230728,999,51.05,20230103,0.08,N,010600,500,454 억,,2649176,N,N,0,N,00,N
|
|
20231109,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1504,-51,5,-3.28,2338977430,1539793,59.99,1535,1579,1498,2020,1089,1555,1518.99,2.91,0,-128073,1684,1619,1580,1515,1476,1600,1496,455,465,500,960,1,1,90923407,1367,-16.00,2.68,12,1.69,-94.00,561.00,5200,20230728,-71.08,999,20230103,50.55,5200,-71.08,20230728,999,50.55,20230103,5200,-71.08,20230728,999,50.55,20230103,0.08,N,010600,500,454 억,,2649176,N,N,0,N,00,N
|
|
20231109,130239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1504,-51,5,-3.28,2067141431,1359815,52.98,1535,1579,1498,2020,1089,1555,1520.13,2.91,0,-110743,1684,1619,1580,1515,1476,1600,1496,455,465,500,960,1,1,90923407,1367,-16.00,2.68,12,1.50,-94.00,561.00,5200,20230728,-71.08,999,20230103,50.55,5200,-71.08,20230728,999,50.55,20230103,5200,-71.08,20230728,999,50.55,20230103,0.08,N,010600,500,454 억,,2649176,N,N,0,N,00,N
|
|
20231109,120239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1510,-45,5,-2.89,1755275809,1152626,44.91,1535,1579,1498,2020,1089,1555,1522.81,2.91,0,-51779,1684,1619,1580,1515,1476,1600,1496,455,465,500,960,1,1,90923407,1373,-16.06,2.69,12,1.27,-94.00,561.00,5200,20230728,-70.96,999,20230103,51.15,5200,-70.96,20230728,999,51.15,20230103,5200,-70.96,20230728,999,51.15,20230103,0.08,N,010600,500,454 억,,2649176,N,N,0,N,00,N
|
|
20231109,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1512,-43,5,-2.77,1555674773,1020546,39.76,1535,1579,1498,2020,1089,1555,1524.32,2.91,0,-24487,1684,1619,1580,1515,1476,1600,1496,455,465,500,960,1,1,90923407,1375,-16.09,2.70,12,1.12,-94.00,561.00,5200,20230728,-70.92,999,20230103,51.35,5200,-70.92,20230728,999,51.35,20230103,5200,-70.92,20230728,999,51.35,20230103,0.08,N,010600,500,454 억,,2649176,N,N,0,N,00,N
|
|
20231109,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1508,-47,5,-3.02,1139351683,745249,29.04,1535,1579,1500,2020,1089,1555,1528.77,2.91,0,-22218,1684,1619,1580,1515,1476,1600,1496,455,465,500,960,1,1,90923407,1371,-16.04,2.69,12,0.82,-94.00,561.00,5200,20230728,-71.00,999,20230103,50.95,5200,-71.00,20230728,999,50.95,20230103,5200,-71.00,20230728,999,50.95,20230103,0.08,N,010600,500,454 억,,2649176,N,N,0,N,00,N
|
|
20231109,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1568,13,2,0.84,96927059,62305,2.43,1535,1579,1535,2020,1089,1555,1555.70,2.91,0,12638,1684,1619,1580,1515,1476,1600,1496,455,465,500,960,1,1,90923407,1426,-16.68,2.80,12,0.07,-94.00,561.00,5200,20230728,-69.85,999,20230103,56.96,5200,-69.85,20230728,999,56.96,20230103,5200,-69.85,20230728,999,56.96,20230103,0.08,N,010600,500,454 억,,2649176,N,N,0,N,00,N
|
|
20231108,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1555,-45,5,-2.81,4030085597,2532045,65.75,1587,1645,1541,2080,1120,1600,1591.73,3.34,0,-407888,1770,1685,1638,1553,1506,1661,1529,455,480,500,990,1,1,90923407,1414,-16.54,2.77,12,2.78,-94.00,561.00,5200,20230728,-70.10,999,20230103,55.66,5200,-70.10,20230728,999,55.66,20230103,5200,-70.10,20230728,999,55.66,20230103,0.07,N,010600,500,454 억,,3032597,N,N,484,N,00,N
|
|
20231108,150239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1557,-43,5,-2.69,3881085016,2436206,63.26,1587,1645,1541,2080,1120,1600,1593.08,3.34,0,-411867,1770,1685,1638,1553,1506,1661,1529,455,480,500,990,1,1,90923407,1416,-16.56,2.78,12,2.68,-94.00,561.00,5200,20230728,-70.06,999,20230103,55.86,5200,-70.06,20230728,999,55.86,20230103,5200,-70.06,20230728,999,55.86,20230103,0.07,N,010600,500,454 억,,3032597,N,N,484,N,00,N
|
|
20231108,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1560,-40,5,-2.50,3223752304,2012641,52.27,1587,1645,1557,2080,1120,1600,1601.75,3.34,0,-413068,1770,1685,1638,1553,1506,1661,1529,455,480,500,990,1,1,90923407,1418,-16.60,2.78,12,2.21,-94.00,561.00,5200,20230728,-70.00,999,20230103,56.16,5200,-70.00,20230728,999,56.16,20230103,5200,-70.00,20230728,999,56.16,20230103,0.07,N,010600,500,454 억,,3032597,N,N,484,N,00,N
|
|
20231108,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1562,-38,5,-2.38,2929903413,1824415,47.38,1587,1645,1560,2080,1120,1600,1605.95,3.34,0,-380145,1770,1685,1638,1553,1506,1661,1529,455,480,500,990,1,1,90923407,1420,-16.62,2.78,12,2.01,-94.00,561.00,5200,20230728,-69.96,999,20230103,56.36,5200,-69.96,20230728,999,56.36,20230103,5200,-69.96,20230728,999,56.36,20230103,0.07,N,010600,500,454 억,,3032597,N,N,484,N,00,N
|
|
20231108,120239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1585,-15,5,-0.94,2402251734,1488449,38.65,1587,1645,1581,2080,1120,1600,1613.94,3.34,0,-284277,1770,1685,1638,1553,1506,1661,1529,455,480,500,990,1,1,90923407,1441,-16.86,2.83,12,1.64,-94.00,561.00,5200,20230728,-69.52,999,20230103,58.66,5200,-69.52,20230728,999,58.66,20230103,5200,-69.52,20230728,999,58.66,20230103,0.07,N,010600,500,454 억,,3032597,N,N,484,N,00,N
|
|
20231108,110237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1606,6,2,0.38,1907986057,1179019,30.62,1587,1645,1587,2080,1120,1600,1618.30,3.34,0,-125475,1770,1685,1638,1553,1506,1661,1529,455,480,500,990,1,1,90923407,1460,-17.09,2.86,12,1.30,-94.00,561.00,5200,20230728,-69.12,999,20230103,60.76,5200,-69.12,20230728,999,60.76,20230103,5200,-69.12,20230728,999,60.76,20230103,0.07,N,010600,500,454 억,,3032597,N,N,484,N,00,N
|
|
20231108,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1611,11,2,0.69,1517659006,936288,24.31,1587,1645,1587,2080,1120,1600,1620.96,3.34,0,-80019,1770,1685,1638,1553,1506,1661,1529,455,480,500,990,1,1,90923407,1465,-17.14,2.87,12,1.03,-94.00,561.00,5200,20230728,-69.02,999,20230103,61.26,5200,-69.02,20230728,999,61.26,20230103,5200,-69.02,20230728,999,61.26,20230103,0.07,N,010600,500,454 억,,3032597,N,N,484,N,00,N
|
|
20231108,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1610,10,2,0.62,77586081,48615,1.26,1587,1611,1587,2080,1120,1600,1595.82,3.34,0,19820,1770,1685,1638,1553,1506,1661,1529,455,480,500,990,1,1,90923407,1464,-17.13,2.87,12,0.05,-94.00,561.00,5200,20230728,-69.04,999,20230103,61.16,5200,-69.04,20230728,999,61.16,20230103,5200,-69.04,20230728,999,61.16,20230103,0.07,N,010600,500,454 억,,3032597,N,N,484,N,00,N
|
|
20231107,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1600,-131,5,-7.57,6304667367,3826992,19.12,1722,1723,1591,2250,1212,1731,1647.44,3.60,0,-223141,2093,1912,1756,1575,1419,2002,1665,455,519,500,1070,1,1,90923407,1455,-17.02,2.85,12,4.21,-94.00,561.00,5200,20230728,-69.23,999,20230103,60.16,5200,-69.23,20230728,999,60.16,20230103,5200,-69.23,20230728,999,60.16,20230103,0.07,N,010600,500,454 억,,3273557,N,N,484,N,00,N
|
|
20231107,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1594,-137,5,-7.91,6021756331,3650246,18.24,1722,1723,1591,2250,1212,1731,1649.67,3.60,0,-176390,2093,1912,1756,1575,1419,2002,1665,455,519,500,1070,1,1,90923407,1449,-16.96,2.84,12,4.01,-94.00,561.00,5200,20230728,-69.35,999,20230103,59.56,5200,-69.35,20230728,999,59.56,20230103,5200,-69.35,20230728,999,59.56,20230103,0.07,N,010600,500,454 억,,3273557,N,N,918,N,00,N
|
|
20231107,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1610,-121,5,-6.99,5308888915,3204856,16.01,1722,1723,1610,2250,1212,1731,1656.50,3.60,0,-47793,2093,1912,1756,1575,1419,2002,1665,455,519,500,1070,1,1,90923407,1464,-17.13,2.87,12,3.52,-94.00,561.00,5200,20230728,-69.04,999,20230103,61.16,5200,-69.04,20230728,999,61.16,20230103,5200,-69.04,20230728,999,61.16,20230103,0.07,N,010600,500,454 억,,3273557,N,N,918,N,00,N
|
|
20231107,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1620,-111,5,-6.41,4815460563,2899325,14.49,1722,1723,1613,2250,1212,1731,1660.87,3.60,0,23739,2093,1912,1756,1575,1419,2002,1665,455,519,500,1070,1,1,90923407,1473,-17.23,2.89,12,3.19,-94.00,561.00,5200,20230728,-68.85,999,20230103,62.16,5200,-68.85,20230728,999,62.16,20230103,5200,-68.85,20230728,999,62.16,20230103,0.07,N,010600,500,454 억,,3273557,N,N,918,N,00,N
|
|
20231107,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1636,-95,5,-5.49,4184279038,2510443,12.54,1722,1723,1636,2250,1212,1731,1666.73,3.60,0,39509,2093,1912,1756,1575,1419,2002,1665,455,519,500,1070,1,1,90923407,1488,-17.40,2.92,12,2.76,-94.00,561.00,5200,20230728,-68.54,999,20230103,63.76,5200,-68.54,20230728,999,63.76,20230103,5200,-68.54,20230728,999,63.76,20230103,0.07,N,010600,500,454 억,,3273557,N,N,918,N,00,N
|
|
20231107,110237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1674,-57,5,-3.29,3349605592,2005304,10.02,1722,1723,1638,2250,1212,1731,1670.35,3.60,0,144513,2093,1912,1756,1575,1419,2002,1665,455,519,500,1070,1,1,90923407,1522,-17.81,2.98,12,2.21,-94.00,561.00,5200,20230728,-67.81,999,20230103,67.57,5200,-67.81,20230728,999,67.57,20230103,5200,-67.81,20230728,999,67.57,20230103,0.07,N,010600,500,454 억,,3273557,N,N,918,N,00,N
|
|
20231107,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1675,-56,5,-3.24,2691594238,1612446,8.06,1722,1723,1638,2250,1212,1731,1669.24,3.60,0,74281,2093,1912,1756,1575,1419,2002,1665,455,519,500,1070,1,1,90923407,1523,-17.82,2.99,12,1.77,-94.00,561.00,5200,20230728,-67.79,999,20230103,67.67,5200,-67.79,20230728,999,67.67,20230103,5200,-67.79,20230728,999,67.67,20230103,0.07,N,010600,500,454 억,,3273557,N,N,918,N,00,N
|
|
20231107,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1663,-68,5,-3.93,445100711,262396,1.31,1722,1723,1660,2250,1212,1731,1696.21,3.60,0,-55824,2093,1912,1756,1575,1419,2002,1665,455,519,500,1070,1,1,90923407,1512,-17.69,2.96,12,0.29,-94.00,561.00,5200,20230728,-68.02,999,20230103,66.47,5200,-68.02,20230728,999,66.47,20230103,5200,-68.02,20230728,999,66.47,20230103,0.07,N,010600,500,454 억,,3273557,N,N,918,N,00,N
|
|
20231106,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1731,162,2,10.33,35839686765,19930113,782.05,1600,1937,1600,2035,1099,1569,1798.43,4.55,0,-855430,1676,1622,1561,1507,1446,1649,1534,455,466,500,970,1,1,90923407,1574,-18.41,3.09,12,21.92,-94.00,561.00,5200,20230728,-66.71,999,20230103,73.27,5200,-66.71,20230728,999,73.27,20230103,5200,-66.71,20230728,999,73.27,20230103,0.07,N,010600,500,454 억,,4140122,N,N,676,N,00,N
|
|
20231106,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1726,157,2,10.01,34478043307,19137862,750.96,1600,1937,1600,2035,1099,1569,1801.58,4.55,0,-835376,1676,1622,1561,1507,1446,1649,1534,455,466,500,970,1,1,90923407,1569,-18.36,3.08,12,21.05,-94.00,561.00,5200,20230728,-66.81,999,20230103,72.77,5200,-66.81,20230728,999,72.77,20230103,5200,-66.81,20230728,999,72.77,20230103,0.07,N,010600,500,454 억,,4140122,N,N,0,N,00,N
|
|
20231106,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1786,217,2,13.83,31438773706,17400203,682.77,1600,1937,1600,2035,1099,1569,1806.83,4.55,0,-720849,1676,1622,1561,1507,1446,1649,1534,455,466,500,970,1,1,90923407,1624,-19.00,3.18,12,19.14,-94.00,561.00,5200,20230728,-65.65,999,20230103,78.78,5200,-65.65,20230728,999,78.78,20230103,5200,-65.65,20230728,999,78.78,20230103,0.07,N,010600,500,454 억,,4140122,N,N,0,N,00,N
|
|
20231106,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1802,233,2,14.85,28474745789,15744371,617.80,1600,1937,1600,2035,1099,1569,1808.59,4.55,0,-453062,1676,1622,1561,1507,1446,1649,1534,455,466,500,970,1,1,90923407,1638,-19.17,3.21,12,17.32,-94.00,561.00,5200,20230728,-65.35,999,20230103,80.38,5200,-65.35,20230728,999,80.38,20230103,5200,-65.35,20230728,999,80.38,20230103,0.07,N,010600,500,454 억,,4140122,N,N,0,N,00,N
|
|
20231106,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1849,280,2,17.85,24768705255,13710719,538.00,1600,1937,1600,2035,1099,1569,1806.55,4.55,0,-52339,1676,1622,1561,1507,1446,1649,1534,455,466,500,970,1,1,90923407,1681,-19.67,3.30,12,15.08,-94.00,561.00,5200,20230728,-64.44,999,20230103,85.09,5200,-64.44,20230728,999,85.09,20230103,5200,-64.44,20230728,999,85.09,20230103,0.07,N,010600,500,454 억,,4140122,N,N,0,N,00,N
|
|
20231106,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1867,298,2,18.99,18106529949,10188815,399.80,1600,1869,1600,2035,1099,1569,1777.14,4.55,0,234342,1676,1622,1561,1507,1446,1649,1534,455,466,500,970,1,1,90923407,1698,-19.86,3.33,12,11.21,-94.00,561.00,5200,20230728,-64.10,999,20230103,86.89,5200,-64.10,20230728,999,86.89,20230103,5200,-64.10,20230728,999,86.89,20230103,0.07,N,010600,500,454 억,,4140122,N,N,0,N,00,N
|
|
20231106,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1789,220,2,14.02,10105804587,5819409,228.35,1600,1799,1600,2035,1099,1569,1736.62,4.55,0,226249,1676,1622,1561,1507,1446,1649,1534,455,466,500,970,1,1,90923407,1627,-19.03,3.19,12,6.40,-94.00,561.00,5200,20230728,-65.60,999,20230103,79.08,5200,-65.60,20230728,999,79.08,20230103,5200,-65.60,20230728,999,79.08,20230103,0.07,N,010600,500,454 억,,4140122,N,N,0,N,00,N
|
|
20231106,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1634,65,2,4.14,448557708,275322,10.80,1600,1653,1600,2035,1099,1569,1629.62,4.55,0,-44736,1676,1622,1561,1507,1446,1649,1534,455,466,500,970,1,1,90923407,1486,-17.38,2.91,12,0.30,-94.00,561.00,5200,20230728,-68.58,999,20230103,63.56,5200,-68.58,20230728,999,63.56,20230103,5200,-68.58,20230728,999,63.56,20230103,0.07,N,010600,500,454 억,,4140122,N,N,0,N,00,N
|
|
20231103,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1569,42,2,2.75,3929607258,2514309,103.12,1536,1615,1500,1985,1069,1527,1562.90,5.01,0,28148,1589,1557,1512,1480,1435,1574,1497,455,458,500,940,1,1,90923407,1427,-16.69,2.80,12,2.77,-94.00,561.00,5200,20230728,-69.83,999,20230103,57.06,5200,-69.83,20230728,999,57.06,20230103,5200,-69.83,20230728,999,57.06,20230103,0.07,N,010600,500,454 억,,4552811,N,N,0,N,00,N
|
|
20231103,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1563,36,2,2.36,3789189884,2424676,99.44,1536,1615,1500,1985,1069,1527,1562.76,5.01,0,38432,1589,1557,1512,1480,1435,1574,1497,455,458,500,940,1,1,90923407,1421,-16.63,2.79,12,2.67,-94.00,561.00,5200,20230728,-69.94,999,20230103,56.46,5200,-69.94,20230728,999,56.46,20230103,5200,-69.94,20230728,999,56.46,20230103,0.07,N,010600,500,454 억,,4552811,N,N,0,N,00,N
|
|
20231103,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1560,33,2,2.16,3562599163,2279832,93.50,1536,1615,1500,1985,1069,1527,1562.66,5.01,0,64059,1589,1557,1512,1480,1435,1574,1497,455,458,500,940,1,1,90923407,1418,-16.60,2.78,12,2.51,-94.00,561.00,5200,20230728,-70.00,999,20230103,56.16,5200,-70.00,20230728,999,56.16,20230103,5200,-70.00,20230728,999,56.16,20230103,0.07,N,010600,500,454 억,,4552811,N,N,0,N,00,N
|
|
20231103,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1559,32,2,2.10,3377084700,2160895,88.62,1536,1615,1500,1985,1069,1527,1562.82,5.01,0,83836,1589,1557,1512,1480,1435,1574,1497,455,458,500,940,1,1,90923407,1417,-16.59,2.78,12,2.38,-94.00,561.00,5200,20230728,-70.02,999,20230103,56.06,5200,-70.02,20230728,999,56.06,20230103,5200,-70.02,20230728,999,56.06,20230103,0.07,N,010600,500,454 억,,4552811,N,N,0,N,00,N
|
|
20231103,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1598,71,2,4.65,2536975065,1631783,66.92,1536,1598,1500,1985,1069,1527,1554.73,5.01,0,75979,1589,1557,1512,1480,1435,1574,1497,455,458,500,940,1,1,90923407,1453,-17.00,2.85,12,1.79,-94.00,561.00,5200,20230728,-69.27,999,20230103,59.96,5200,-69.27,20230728,999,59.96,20230103,5200,-69.27,20230728,999,59.96,20230103,0.07,N,010600,500,454 억,,4552811,N,N,0,N,00,N
|
|
20231103,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1562,35,2,2.29,1866147844,1206919,49.50,1536,1593,1500,1985,1069,1527,1546.21,5.01,0,15401,1589,1557,1512,1480,1435,1574,1497,455,458,500,940,1,1,90923407,1420,-16.62,2.78,12,1.33,-94.00,561.00,5200,20230728,-69.96,999,20230103,56.36,5200,-69.96,20230728,999,56.36,20230103,5200,-69.96,20230728,999,56.36,20230103,0.07,N,010600,500,454 억,,4552811,N,N,0,N,00,N
|
|
20231103,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1524,-3,5,-0.20,1365802541,884144,36.26,1536,1593,1500,1985,1069,1527,1544.77,5.01,0,-80305,1589,1557,1512,1480,1435,1574,1497,455,458,500,940,1,1,90923407,1386,-16.21,2.72,12,0.97,-94.00,561.00,5200,20230728,-70.69,999,20230103,52.55,5200,-70.69,20230728,999,52.55,20230103,5200,-70.69,20230728,999,52.55,20230103,0.07,N,010600,500,454 억,,4552811,N,N,0,N,00,N
|
|
20231103,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1587,60,2,3.93,195946876,125513,5.15,1536,1593,1536,1985,1069,1527,1561.17,5.01,0,48022,1589,1557,1512,1480,1435,1574,1497,455,458,500,940,1,1,90923407,1443,-16.88,2.83,12,0.14,-94.00,561.00,5200,20230728,-69.48,999,20230103,58.86,5200,-69.48,20230728,999,58.86,20230103,5200,-69.48,20230728,999,58.86,20230103,0.07,N,010600,500,454 억,,4552811,N,N,0,N,00,N
|
|
20231102,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1527,47,2,3.18,3673267509,2419130,108.22,1504,1544,1467,1924,1036,1480,1518.39,4.80,0,185187,1612,1546,1493,1427,1374,1519,1400,455,444,500,910,1,1,90923407,1388,-16.24,2.72,12,2.66,-94.00,561.00,5200,20230728,-70.63,999,20230103,52.85,5200,-70.63,20230728,999,52.85,20230103,5200,-70.63,20230728,999,52.85,20230103,0.08,N,010600,500,454 억,,4361764,N,N,29,N,00,N
|
|
20231102,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1527,47,2,3.18,3509492497,2311797,103.42,1504,1544,1467,1924,1036,1480,1518.08,4.80,0,152973,1612,1546,1493,1427,1374,1519,1400,455,444,500,910,1,1,90923407,1388,-16.24,2.72,12,2.54,-94.00,561.00,5200,20230728,-70.63,999,20230103,52.85,5200,-70.63,20230728,999,52.85,20230103,5200,-70.63,20230728,999,52.85,20230103,0.08,N,010600,500,454 억,,4361764,N,N,29,N,00,N
|
|
20231102,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1523,43,2,2.91,3238034462,2133725,95.45,1504,1544,1467,1924,1036,1480,1517.55,4.80,0,129993,1612,1546,1493,1427,1374,1519,1400,455,444,500,910,1,1,90923407,1385,-16.20,2.71,12,2.35,-94.00,561.00,5200,20230728,-70.71,999,20230103,52.45,5200,-70.71,20230728,999,52.45,20230103,5200,-70.71,20230728,999,52.45,20230103,0.08,N,010600,500,454 억,,4361764,N,N,29,N,00,N
|
|
20231102,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1514,34,2,2.30,2843419131,1872877,83.78,1504,1544,1467,1924,1036,1480,1518.21,4.80,0,112693,1612,1546,1493,1427,1374,1519,1400,455,444,500,910,1,1,90923407,1377,-16.11,2.70,12,2.06,-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,,4361764,N,N,29,N,00,N
|
|
20231102,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1519,39,2,2.64,2532307942,1667088,74.58,1504,1544,1467,1924,1036,1480,1519.00,4.80,0,144620,1612,1546,1493,1427,1374,1519,1400,455,444,500,910,1,1,90923407,1381,-16.16,2.71,12,1.83,-94.00,561.00,5200,20230728,-70.79,999,20230103,52.05,5200,-70.79,20230728,999,52.05,20230103,5200,-70.79,20230728,999,52.05,20230103,0.08,N,010600,500,454 억,,4361764,N,N,29,N,00,N
|
|
20231102,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1530,50,2,3.38,2168027718,1427712,63.87,1504,1544,1467,1924,1036,1480,1518.53,4.80,0,98042,1612,1546,1493,1427,1374,1519,1400,455,444,500,910,1,1,90923407,1391,-16.28,2.73,12,1.57,-94.00,561.00,5200,20230728,-70.58,999,20230103,53.15,5200,-70.58,20230728,999,53.15,20230103,5200,-70.58,20230728,999,53.15,20230103,0.08,N,010600,500,454 억,,4361764,N,N,29,N,00,N
|
|
20231102,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1529,49,2,3.31,1059817685,703516,31.47,1504,1529,1467,1924,1036,1480,1506.46,4.80,0,114449,1612,1546,1493,1427,1374,1519,1400,455,444,500,910,1,1,90923407,1390,-16.27,2.73,12,0.77,-94.00,561.00,5200,20230728,-70.60,999,20230103,53.05,5200,-70.60,20230728,999,53.05,20230103,5200,-70.60,20230728,999,53.05,20230103,0.08,N,010600,500,454 억,,4361764,N,N,29,N,00,N
|
|
20231102,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1517,37,2,2.50,122090201,80586,3.61,1504,1522,1504,1924,1036,1480,1515.03,4.80,0,-16694,1612,1546,1493,1427,1374,1519,1400,455,444,500,910,1,1,90923407,1379,-16.14,2.70,12,0.09,-94.00,561.00,5200,20230728,-70.83,999,20230103,51.85,5200,-70.83,20230728,999,51.85,20230103,5200,-70.83,20230728,999,51.85,20230103,0.08,N,010600,500,454 억,,4361764,N,N,29,N,00,N
|
|
20231101,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1480,-34,5,-2.25,3317061655,2208006,102.62,1513,1559,1440,1968,1060,1514,1502.35,4.50,0,254294,1712,1612,1563,1463,1414,1588,1439,455,454,500,930,1,1,90923407,1346,-15.74,2.64,12,2.43,-94.00,561.00,5200,20230728,-71.54,999,20230103,48.15,5200,-71.54,20230728,999,48.15,20230103,5200,-71.54,20230728,999,48.15,20230103,0.08,N,010600,500,454 억,,4089393,N,N,29,N,00,N
|
|
20231101,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1448,-66,5,-4.36,3042893498,2021507,93.95,1513,1559,1440,1968,1060,1514,1505.26,4.50,0,195842,1712,1612,1563,1463,1414,1588,1439,455,454,500,930,1,1,90923407,1317,-15.40,2.58,12,2.22,-94.00,561.00,5200,20230728,-72.15,999,20230103,44.94,5200,-72.15,20230728,999,44.94,20230103,5200,-72.15,20230728,999,44.94,20230103,0.08,N,010600,500,454 억,,4089393,N,N,549,N,00,N
|
|
20231101,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1502,-12,5,-0.79,2050471983,1346653,62.59,1513,1559,1499,1968,1060,1514,1522.64,4.50,0,69567,1712,1612,1563,1463,1414,1588,1439,455,454,500,930,1,1,90923407,1366,-15.98,2.68,12,1.48,-94.00,561.00,5200,20230728,-71.12,999,20230103,50.35,5200,-71.12,20230728,999,50.35,20230103,5200,-71.12,20230728,999,50.35,20230103,0.08,N,010600,500,454 억,,4089393,N,N,549,N,00,N
|
|
20231101,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1510,-4,5,-0.26,1662235048,1088287,50.58,1513,1559,1500,1968,1060,1514,1527.39,4.50,0,71573,1712,1612,1563,1463,1414,1588,1439,455,454,500,930,1,1,90923407,1373,-16.06,2.69,12,1.20,-94.00,561.00,5200,20230728,-70.96,999,20230103,51.15,5200,-70.96,20230728,999,51.15,20230103,5200,-70.96,20230728,999,51.15,20230103,0.08,N,010600,500,454 억,,4089393,N,N,549,N,00,N
|
|
20231101,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1513,-1,5,-0.07,1492442411,976144,45.37,1513,1559,1500,1968,1060,1514,1528.92,4.50,0,62903,1712,1612,1563,1463,1414,1588,1439,455,454,500,930,1,1,90923407,1376,-16.10,2.70,12,1.07,-94.00,561.00,5200,20230728,-70.90,999,20230103,51.45,5200,-70.90,20230728,999,51.45,20230103,5200,-70.90,20230728,999,51.45,20230103,0.08,N,010600,500,454 억,,4089393,N,N,549,N,00,N
|
|
20231101,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1509,-5,5,-0.33,1215736341,793059,36.86,1513,1559,1507,1968,1060,1514,1532.97,4.50,0,37812,1712,1612,1563,1463,1414,1588,1439,455,454,500,930,1,1,90923407,1372,-16.05,2.69,12,0.87,-94.00,561.00,5200,20230728,-70.98,999,20230103,51.05,5200,-70.98,20230728,999,51.05,20230103,5200,-70.98,20230728,999,51.05,20230103,0.08,N,010600,500,454 억,,4089393,N,N,549,N,00,N
|
|
20231101,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1540,26,2,1.72,735453382,478094,22.22,1513,1559,1507,1968,1060,1514,1538.31,4.50,0,71878,1712,1612,1563,1463,1414,1588,1439,455,454,500,930,1,1,90923407,1400,-16.38,2.75,12,0.53,-94.00,561.00,5200,20230728,-70.38,999,20230103,54.15,5200,-70.38,20230728,999,54.15,20230103,5200,-70.38,20230728,999,54.15,20230103,0.08,N,010600,500,454 억,,4089393,N,N,549,N,00,N
|
|
20231101,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1531,17,2,1.12,101843801,67081,3.12,1513,1536,1507,1968,1060,1514,1518.23,4.50,0,19645,1712,1612,1563,1463,1414,1588,1439,455,454,500,930,1,1,90923407,1392,-16.29,2.73,12,0.07,-94.00,561.00,5200,20230728,-70.56,999,20230103,53.25,5200,-70.56,20230728,999,53.25,20230103,5200,-70.56,20230728,999,53.25,20230103,0.08,N,010600,500,454 억,,4089393,N,N,549,N,00,N
|