162 lines
67 KiB
CSV
162 lines
67 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
|
|
20231229,160301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,-6,5,-0.50,1336980980,1113058,80.07,1214,1229,1195,1574,848,1211,1201.06,1.84,46028,41508,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1096,-12.82,2.15,12,1.22,-94.00,561.00,5200,20230728,-76.83,999,20230103,20.62,5200,-76.83,20230728,999,20.62,20230103,5200,-76.83,20230728,999,20.62,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20231229,150300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,-6,5,-0.50,1336980980,1113058,80.07,1214,1229,1195,1574,848,1211,1201.06,1.84,46028,41508,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1096,-12.82,2.15,12,1.22,-94.00,561.00,5200,20230728,-76.83,999,20230103,20.62,5200,-76.83,20230728,999,20.62,20230103,5200,-76.83,20230728,999,20.62,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20231229,140259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,-6,5,-0.50,1336980980,1113058,80.07,1214,1229,1195,1574,848,1211,1201.06,1.84,46028,41508,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1096,-12.82,2.15,12,1.22,-94.00,561.00,5200,20230728,-76.83,999,20230103,20.62,5200,-76.83,20230728,999,20.62,20230103,5200,-76.83,20230728,999,20.62,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20231229,130259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,-6,5,-0.50,1336980980,1113058,80.07,1214,1229,1195,1574,848,1211,1201.06,1.84,46028,41508,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1096,-12.82,2.15,12,1.22,-94.00,561.00,5200,20230728,-76.83,999,20230103,20.62,5200,-76.83,20230728,999,20.62,20230103,5200,-76.83,20230728,999,20.62,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20231229,120258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,-6,5,-0.50,1336980980,1113058,80.07,1214,1229,1195,1574,848,1211,1201.06,1.84,46028,41508,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1096,-12.82,2.15,12,1.22,-94.00,561.00,5200,20230728,-76.83,999,20230103,20.62,5200,-76.83,20230728,999,20.62,20230103,5200,-76.83,20230728,999,20.62,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20231229,110250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,-6,5,-0.50,1336980980,1113058,80.07,1214,1229,1195,1574,848,1211,1201.06,1.84,46028,41508,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1096,-12.82,2.15,12,1.22,-94.00,561.00,5200,20230728,-76.83,999,20230103,20.62,5200,-76.83,20230728,999,20.62,20230103,5200,-76.83,20230728,999,20.62,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20231229,100252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,-6,5,-0.50,1336980980,1113058,80.07,1214,1229,1195,1574,848,1211,1201.06,1.84,46028,41508,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1096,-12.82,2.15,12,1.22,-94.00,561.00,5200,20230728,-76.83,999,20230103,20.62,5200,-76.83,20230728,999,20.62,20230103,5200,-76.83,20230728,999,20.62,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20231229,090251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,-6,5,-0.50,1336980980,1113058,80.07,1214,1229,1195,1574,848,1211,1201.06,1.84,46028,41508,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1096,-12.82,2.15,12,1.22,-94.00,561.00,5200,20230728,-76.83,999,20230103,20.62,5200,-76.83,20230728,999,20.62,20230103,5200,-76.83,20230728,999,20.62,20230103,0.04,N,010600,500,454 억,,1675419,N,N,2435,N,00,N
|
|
20231228,160250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,-6,5,-0.50,1317621572,1097038,78.92,1214,1229,1195,1574,848,1211,1201.06,1.79,0,41508,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1096,-12.82,2.15,12,1.21,-94.00,561.00,5200,20230728,-76.83,999,20230103,20.62,5200,-76.83,20230728,999,20.62,20230103,5200,-76.83,20230728,999,20.62,20230103,0.04,N,010600,500,454 억,,1629391,N,N,2435,N,00,N
|
|
20231228,150252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1201,-10,5,-0.83,1206753914,1004810,72.29,1214,1229,1195,1574,848,1211,1200.98,1.79,0,47722,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1092,-12.78,2.14,12,1.11,-94.00,561.00,5200,20230728,-76.90,999,20230103,20.22,5200,-76.90,20230728,999,20.22,20230103,5200,-76.90,20230728,999,20.22,20230103,0.04,N,010600,500,454 억,,1629391,N,N,2,N,00,N
|
|
20231228,140251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,-6,5,-0.50,1042630208,868431,62.47,1214,1229,1195,1574,848,1211,1200.59,1.79,0,26360,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1096,-12.82,2.15,12,0.96,-94.00,561.00,5200,20230728,-76.83,999,20230103,20.62,5200,-76.83,20230728,999,20.62,20230103,5200,-76.83,20230728,999,20.62,20230103,0.04,N,010600,500,454 억,,1629391,N,N,2,N,00,N
|
|
20231228,130249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1203,-8,5,-0.66,964079762,803135,57.78,1214,1229,1195,1574,848,1211,1200.40,1.79,0,15010,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1094,-12.80,2.14,12,0.88,-94.00,561.00,5200,20230728,-76.87,999,20230103,20.42,5200,-76.87,20230728,999,20.42,20230103,5200,-76.87,20230728,999,20.42,20230103,0.04,N,010600,500,454 억,,1629391,N,N,2,N,00,N
|
|
20231228,120250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,-13,5,-1.07,848062152,706566,50.83,1214,1229,1195,1574,848,1211,1200.26,1.79,0,-5785,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1089,-12.74,2.14,12,0.78,-94.00,561.00,5200,20230728,-76.96,999,20230103,19.92,5200,-76.96,20230728,999,19.92,20230103,5200,-76.96,20230728,999,19.92,20230103,0.04,N,010600,500,454 억,,1629391,N,N,2,N,00,N
|
|
20231228,110250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1196,-15,5,-1.24,711634639,592775,42.64,1214,1229,1195,1574,848,1211,1200.51,1.79,0,-19890,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1087,-12.72,2.13,12,0.65,-94.00,561.00,5200,20230728,-77.00,999,20230103,19.72,5200,-77.00,20230728,999,19.72,20230103,5200,-77.00,20230728,999,19.72,20230103,0.04,N,010600,500,454 억,,1629391,N,N,2,N,00,N
|
|
20231228,100249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1196,-15,5,-1.24,522232013,434700,31.27,1214,1229,1195,1574,848,1211,1201.36,1.79,0,-14345,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1087,-12.72,2.13,12,0.48,-94.00,561.00,5200,20230728,-77.00,999,20230103,19.72,5200,-77.00,20230728,999,19.72,20230103,5200,-77.00,20230728,999,19.72,20230103,0.04,N,010600,500,454 억,,1629391,N,N,2,N,00,N
|
|
20231228,090249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1210,-1,5,-0.08,45096635,37148,2.67,1214,1229,1209,1574,848,1211,1213.97,1.79,0,-25342,1272,1241,1225,1194,1178,1257,1210,455,363,500,750,1,1,90923407,1100,-12.87,2.16,12,0.04,-94.00,561.00,5200,20230728,-76.73,999,20230103,21.12,5200,-76.73,20230728,999,21.12,20230103,5200,-76.73,20230728,999,21.12,20230103,0.04,N,010600,500,454 억,,1629391,N,N,2,N,00,N
|
|
20231227,160249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1211,-5,5,-0.41,1679313961,1377675,91.57,1210,1256,1209,1580,852,1216,1218.95,1.82,0,-20476,1304,1260,1238,1194,1172,1249,1183,455,364,500,750,1,1,90923407,1101,-12.88,2.16,12,1.52,-94.00,561.00,5200,20230728,-76.71,999,20230103,21.22,5200,-76.71,20230728,999,21.22,20230103,5200,-76.71,20230728,999,21.22,20230103,0.04,N,010600,500,454 억,,1650288,N,N,2,N,00,N
|
|
20231227,150251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1211,-5,5,-0.41,1583020742,1298155,86.28,1210,1256,1209,1580,852,1216,1219.44,1.82,0,-10328,1304,1260,1238,1194,1172,1249,1183,455,364,500,750,1,1,90923407,1101,-12.88,2.16,12,1.43,-94.00,561.00,5200,20230728,-76.71,999,20230103,21.22,5200,-76.71,20230728,999,21.22,20230103,5200,-76.71,20230728,999,21.22,20230103,0.04,N,010600,500,454 억,,1650288,N,N,0,N,00,N
|
|
20231227,140250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1216,0,3,0.00,1356724200,1111515,73.88,1210,1256,1210,1580,852,1216,1220.61,1.82,0,12798,1304,1260,1238,1194,1172,1249,1183,455,364,500,750,1,1,90923407,1106,-12.94,2.17,12,1.22,-94.00,561.00,5200,20230728,-76.62,999,20230103,21.72,5200,-76.62,20230728,999,21.72,20230103,5200,-76.62,20230728,999,21.72,20230103,0.04,N,010600,500,454 억,,1650288,N,N,0,N,00,N
|
|
20231227,130249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1216,0,3,0.00,1110196325,908786,60.40,1210,1256,1210,1580,852,1216,1221.63,1.82,0,19553,1304,1260,1238,1194,1172,1249,1183,455,364,500,750,1,1,90923407,1106,-12.94,2.17,12,1.00,-94.00,561.00,5200,20230728,-76.62,999,20230103,21.72,5200,-76.62,20230728,999,21.72,20230103,5200,-76.62,20230728,999,21.72,20230103,0.04,N,010600,500,454 억,,1650288,N,N,0,N,00,N
|
|
20231227,120248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1217,1,2,0.08,999925208,818111,54.38,1210,1256,1210,1580,852,1216,1222.24,1.82,0,15551,1304,1260,1238,1194,1172,1249,1183,455,364,500,750,1,1,90923407,1107,-12.95,2.17,12,0.90,-94.00,561.00,5200,20230728,-76.60,999,20230103,21.82,5200,-76.60,20230728,999,21.82,20230103,5200,-76.60,20230728,999,21.82,20230103,0.04,N,010600,500,454 억,,1650288,N,N,0,N,00,N
|
|
20231227,110250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1215,-1,5,-0.08,887357141,725516,48.22,1210,1256,1210,1580,852,1216,1223.07,1.82,0,44750,1304,1260,1238,1194,1172,1249,1183,455,364,500,750,1,1,90923407,1105,-12.93,2.17,12,0.80,-94.00,561.00,5200,20230728,-76.63,999,20230103,21.62,5200,-76.63,20230728,999,21.62,20230103,5200,-76.63,20230728,999,21.62,20230103,0.04,N,010600,500,454 억,,1650288,N,N,0,N,00,N
|
|
20231227,100250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1229,13,2,1.07,506820045,415025,27.58,1210,1236,1210,1580,852,1216,1221.18,1.82,0,77067,1304,1260,1238,1194,1172,1249,1183,455,364,500,750,1,1,90923407,1117,-13.07,2.19,12,0.46,-94.00,561.00,5200,20230728,-76.37,999,20230103,23.02,5200,-76.37,20230728,999,23.02,20230103,5200,-76.37,20230728,999,23.02,20230103,0.04,N,010600,500,454 억,,1650288,N,N,0,N,00,N
|
|
20231227,090250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1232,16,2,1.32,51297677,42158,2.80,1210,1232,1210,1580,852,1216,1216.80,1.82,0,23247,1304,1260,1238,1194,1172,1249,1183,455,364,500,750,1,1,90923407,1120,-13.11,2.20,12,0.05,-94.00,561.00,5200,20230728,-76.31,999,20230103,23.32,5200,-76.31,20230728,999,23.32,20230103,5200,-76.31,20230728,999,23.32,20230103,0.04,N,010600,500,454 억,,1650288,N,N,0,N,00,N
|
|
20231226,160250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1216,-64,5,-5.00,1821718791,1480736,60.73,1280,1282,1216,1664,896,1280,1230.31,2.01,0,-174562,1360,1319,1273,1232,1186,1340,1253,455,384,500,790,1,1,90923407,1106,-12.94,2.17,12,1.63,-94.00,561.00,5200,20230728,-76.62,999,20230103,21.72,5200,-76.62,20230728,999,21.72,20230103,5200,-76.62,20230728,999,21.72,20230103,0.04,N,010600,500,454 억,,1828036,N,N,1,N,00,N
|
|
20231226,150249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1221,-59,5,-4.61,1679172793,1363750,55.93,1280,1282,1217,1664,896,1280,1231.29,2.01,0,-161361,1360,1319,1273,1232,1186,1340,1253,455,384,500,790,1,1,90923407,1110,-12.99,2.18,12,1.50,-94.00,561.00,5200,20230728,-76.52,999,20230103,22.22,5200,-76.52,20230728,999,22.22,20230103,5200,-76.52,20230728,999,22.22,20230103,0.04,N,010600,500,454 억,,1828036,N,N,1,N,00,N
|
|
20231226,140250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1220,-60,5,-4.69,1431780125,1161148,47.62,1280,1282,1217,1664,896,1280,1233.07,2.01,0,-166817,1360,1319,1273,1232,1186,1340,1253,455,384,500,790,1,1,90923407,1109,-12.98,2.17,12,1.28,-94.00,561.00,5200,20230728,-76.54,999,20230103,22.12,5200,-76.54,20230728,999,22.12,20230103,5200,-76.54,20230728,999,22.12,20230103,0.04,N,010600,500,454 억,,1828036,N,N,1,N,00,N
|
|
20231226,130250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1229,-51,5,-3.98,1250964742,1013205,41.56,1280,1282,1220,1664,896,1280,1234.66,2.01,0,-165703,1360,1319,1273,1232,1186,1340,1253,455,384,500,790,1,1,90923407,1117,-13.07,2.19,12,1.11,-94.00,561.00,5200,20230728,-76.37,999,20230103,23.02,5200,-76.37,20230728,999,23.02,20230103,5200,-76.37,20230728,999,23.02,20230103,0.04,N,010600,500,454 억,,1828036,N,N,1,N,00,N
|
|
20231226,120250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1227,-53,5,-4.14,967667669,782004,32.07,1280,1282,1221,1664,896,1280,1237.42,2.01,0,-128939,1360,1319,1273,1232,1186,1340,1253,455,384,500,790,1,1,90923407,1116,-13.05,2.19,12,0.86,-94.00,561.00,5200,20230728,-76.40,999,20230103,22.82,5200,-76.40,20230728,999,22.82,20230103,5200,-76.40,20230728,999,22.82,20230103,0.04,N,010600,500,454 억,,1828036,N,N,1,N,00,N
|
|
20231226,110252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1232,-48,5,-3.75,871517584,703612,28.86,1280,1282,1221,1664,896,1280,1238.63,2.01,0,-88580,1360,1319,1273,1232,1186,1340,1253,455,384,500,790,1,1,90923407,1120,-13.11,2.20,12,0.77,-94.00,561.00,5200,20230728,-76.31,999,20230103,23.32,5200,-76.31,20230728,999,23.32,20230103,5200,-76.31,20230728,999,23.32,20230103,0.04,N,010600,500,454 억,,1828036,N,N,1,N,00,N
|
|
20231226,100250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1240,-40,5,-3.12,559803641,449951,18.45,1280,1282,1231,1664,896,1280,1244.14,2.01,0,-3598,1360,1319,1273,1232,1186,1340,1253,455,384,500,790,1,1,90923407,1127,-13.19,2.21,12,0.49,-94.00,561.00,5200,20230728,-76.15,999,20230103,24.12,5200,-76.15,20230728,999,24.12,20230103,5200,-76.15,20230728,999,24.12,20230103,0.04,N,010600,500,454 억,,1828036,N,N,1,N,00,N
|
|
20231226,090250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1262,-18,5,-1.41,61231492,48192,1.98,1280,1282,1260,1664,896,1280,1270.57,2.01,0,-1724,1360,1319,1273,1232,1186,1340,1253,455,384,500,790,1,1,90923407,1147,-13.43,2.25,12,0.05,-94.00,561.00,5200,20230728,-75.73,999,20230103,26.33,5200,-75.73,20230728,999,26.33,20230103,5200,-75.73,20230728,999,26.33,20230103,0.04,N,010600,500,454 억,,1828036,N,N,1,N,00,N
|
|
20231222,160248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1280,1,2,0.08,3049071758,2409399,137.64,1279,1314,1227,1662,896,1279,1265.45,1.94,0,63043,1378,1328,1303,1253,1228,1316,1241,455,383,500,790,1,1,90923407,1164,-13.62,2.28,12,2.65,-94.00,561.00,5200,20230728,-75.38,999,20230103,28.13,5200,-75.38,20230728,999,28.13,20230103,5200,-75.38,20230728,999,28.13,20230103,0.04,N,010600,500,454 억,,1765911,N,N,1,N,00,N
|
|
20231222,150247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1265,-14,5,-1.09,2895413543,2288347,130.73,1279,1314,1227,1662,896,1279,1265.29,1.94,0,79547,1378,1328,1303,1253,1228,1316,1241,455,383,500,790,1,1,90923407,1150,-13.46,2.25,12,2.52,-94.00,561.00,5200,20230728,-75.67,999,20230103,26.63,5200,-75.67,20230728,999,26.63,20230103,5200,-75.67,20230728,999,26.63,20230103,0.04,N,010600,500,454 억,,1765911,N,N,11864,N,00,N
|
|
20231222,140246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1284,5,2,0.39,2634314949,2083371,119.02,1279,1314,1227,1662,896,1279,1264.45,1.94,0,113447,1378,1328,1303,1253,1228,1316,1241,455,383,500,790,1,1,90923407,1167,-13.66,2.29,12,2.29,-94.00,561.00,5200,20230728,-75.31,999,20230103,28.53,5200,-75.31,20230728,999,28.53,20230103,5200,-75.31,20230728,999,28.53,20230103,0.04,N,010600,500,454 억,,1765911,N,N,11864,N,00,N
|
|
20231222,130244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1291,12,2,0.94,2419311656,1915837,109.45,1279,1314,1227,1662,896,1279,1262.80,1.94,0,133537,1378,1328,1303,1253,1228,1316,1241,455,383,500,790,1,1,90923407,1174,-13.73,2.30,12,2.11,-94.00,561.00,5200,20230728,-75.17,999,20230103,29.23,5200,-75.17,20230728,999,29.23,20230103,5200,-75.17,20230728,999,29.23,20230103,0.04,N,010600,500,454 억,,1765911,N,N,11864,N,00,N
|
|
20231222,120245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1305,26,2,2.03,2086219574,1660014,94.83,1279,1307,1227,1662,896,1279,1256.75,1.94,0,164232,1378,1328,1303,1253,1228,1316,1241,455,383,500,790,1,1,90923407,1187,-13.88,2.33,12,1.83,-94.00,561.00,5200,20230728,-74.90,999,20230103,30.63,5200,-74.90,20230728,999,30.63,20230103,5200,-74.90,20230728,999,30.63,20230103,0.04,N,010600,500,454 억,,1765911,N,N,11864,N,00,N
|
|
20231222,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1280,1,2,0.08,1633085328,1308883,74.77,1279,1285,1227,1662,896,1279,1247.69,1.94,0,216190,1378,1328,1303,1253,1228,1316,1241,455,383,500,790,1,1,90923407,1164,-13.62,2.28,12,1.44,-94.00,561.00,5200,20230728,-75.38,999,20230103,28.13,5200,-75.38,20230728,999,28.13,20230103,5200,-75.38,20230728,999,28.13,20230103,0.04,N,010600,500,454 억,,1765911,N,N,11864,N,00,N
|
|
20231222,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1262,-17,5,-1.33,1274891933,1025548,58.59,1279,1285,1227,1662,896,1279,1243.13,1.94,0,226399,1378,1328,1303,1253,1228,1316,1241,455,383,500,790,1,1,90923407,1147,-13.43,2.25,12,1.13,-94.00,561.00,5200,20230728,-75.73,999,20230103,26.33,5200,-75.73,20230728,999,26.33,20230103,5200,-75.73,20230728,999,26.33,20230103,0.04,N,010600,500,454 억,,1765911,N,N,11864,N,00,N
|
|
20231222,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1264,-15,5,-1.17,35009346,27446,1.57,1279,1285,1263,1662,896,1279,1275.57,1.94,0,-2271,1378,1328,1303,1253,1228,1316,1241,455,383,500,790,1,1,90923407,1149,-13.45,2.25,12,0.03,-94.00,561.00,5200,20230728,-75.69,999,20230103,26.53,5200,-75.69,20230728,999,26.53,20230103,5200,-75.69,20230728,999,26.53,20230103,0.04,N,010600,500,454 억,,1765911,N,N,11864,N,00,N
|
|
20231221,160245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1279,-57,5,-4.27,2253506549,1726082,75.05,1350,1353,1278,1736,936,1336,1305.56,1.98,0,-37173,1417,1376,1345,1304,1273,1361,1289,455,400,500,820,1,1,90923407,1163,-13.61,2.28,12,1.90,-94.00,561.00,5200,20230728,-75.40,999,20230103,28.03,5200,-75.40,20230728,999,28.03,20230103,5200,-75.40,20230728,999,28.03,20230103,0.04,N,010600,500,454 억,,1802482,N,N,11864,N,00,N
|
|
20231221,150246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1288,-48,5,-3.59,1993024199,1522850,66.22,1350,1353,1286,1736,936,1336,1308.69,1.98,0,-8554,1417,1376,1345,1304,1273,1361,1289,455,400,500,820,1,1,90923407,1171,-13.70,2.30,12,1.67,-94.00,561.00,5200,20230728,-75.23,999,20230103,28.93,5200,-75.23,20230728,999,28.93,20230103,5200,-75.23,20230728,999,28.93,20230103,0.04,N,010600,500,454 억,,1802482,N,N,6967,N,00,N
|
|
20231221,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1296,-40,5,-2.99,1812303210,1382896,60.13,1350,1353,1286,1736,936,1336,1310.46,1.98,0,9733,1417,1376,1345,1304,1273,1361,1289,455,400,500,820,1,1,90923407,1178,-13.79,2.31,12,1.52,-94.00,561.00,5200,20230728,-75.08,999,20230103,29.73,5200,-75.08,20230728,999,29.73,20230103,5200,-75.08,20230728,999,29.73,20230103,0.04,N,010600,500,454 억,,1802482,N,N,6967,N,00,N
|
|
20231221,130246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1296,-40,5,-2.99,1604210641,1222207,53.14,1350,1353,1286,1736,936,1336,1312.49,1.98,0,23798,1417,1376,1345,1304,1273,1361,1289,455,400,500,820,1,1,90923407,1178,-13.79,2.31,12,1.34,-94.00,561.00,5200,20230728,-75.08,999,20230103,29.73,5200,-75.08,20230728,999,29.73,20230103,5200,-75.08,20230728,999,29.73,20230103,0.04,N,010600,500,454 억,,1802482,N,N,6967,N,00,N
|
|
20231221,120245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1300,-36,5,-2.69,1467469918,1116863,48.56,1350,1353,1286,1736,936,1336,1313.86,1.98,0,32651,1417,1376,1345,1304,1273,1361,1289,455,400,500,820,1,1,90923407,1182,-13.83,2.32,12,1.23,-94.00,561.00,5200,20230728,-75.00,999,20230103,30.13,5200,-75.00,20230728,999,30.13,20230103,5200,-75.00,20230728,999,30.13,20230103,0.04,N,010600,500,454 억,,1802482,N,N,6967,N,00,N
|
|
20231221,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,-39,5,-2.92,1262108359,958732,41.69,1350,1353,1286,1736,936,1336,1316.37,1.98,0,51761,1417,1376,1345,1304,1273,1361,1289,455,400,500,820,1,1,90923407,1179,-13.80,2.31,12,1.05,-94.00,561.00,5200,20230728,-75.06,999,20230103,29.83,5200,-75.06,20230728,999,29.83,20230103,5200,-75.06,20230728,999,29.83,20230103,0.04,N,010600,500,454 억,,1802482,N,N,6967,N,00,N
|
|
20231221,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1319,-17,5,-1.27,538866528,405436,17.63,1350,1353,1314,1736,936,1336,1329.05,1.98,0,66630,1417,1376,1345,1304,1273,1361,1289,455,400,500,820,1,1,90923407,1199,-14.03,2.35,12,0.45,-94.00,561.00,5200,20230728,-74.63,999,20230103,32.03,5200,-74.63,20230728,999,32.03,20230103,5200,-74.63,20230728,999,32.03,20230103,0.04,N,010600,500,454 억,,1802482,N,N,6967,N,00,N
|
|
20231221,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1330,-6,5,-0.45,77112017,57321,2.49,1350,1353,1330,1736,936,1336,1345.80,1.98,0,-21076,1417,1376,1345,1304,1273,1361,1289,455,400,500,820,1,1,90923407,1209,-14.15,2.37,12,0.06,-94.00,561.00,5200,20230728,-74.42,999,20230103,33.13,5200,-74.42,20230728,999,33.13,20230103,5200,-74.42,20230728,999,33.13,20230103,0.04,N,010600,500,454 억,,1802482,N,N,6967,N,00,N
|
|
20231220,160245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1336,-4,5,-0.30,3076400094,2281994,105.01,1345,1386,1314,1742,938,1340,1348.13,2.12,0,-129441,1399,1369,1347,1317,1295,1358,1306,455,402,500,830,1,1,90923407,1215,-14.21,2.38,12,2.51,-94.00,561.00,5200,20230728,-74.31,999,20230103,33.73,5200,-74.31,20230728,999,33.73,20230103,5200,-74.31,20230728,999,33.73,20230103,0.04,N,010600,500,454 억,,1931361,N,N,6967,N,00,N
|
|
20231220,150257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1337,-3,5,-0.22,2970783311,2203131,101.38,1345,1386,1314,1742,938,1340,1348.44,2.12,0,-127375,1399,1369,1347,1317,1295,1358,1306,455,402,500,830,1,1,90923407,1216,-14.22,2.38,12,2.42,-94.00,561.00,5200,20230728,-74.29,999,20230103,33.83,5200,-74.29,20230728,999,33.83,20230103,5200,-74.29,20230728,999,33.83,20230103,0.04,N,010600,500,454 억,,1931361,N,N,1564,N,00,N
|
|
20231220,140302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1318,-22,5,-1.64,2567414501,1902167,87.53,1345,1386,1314,1742,938,1340,1349.73,2.12,0,-76169,1399,1369,1347,1317,1295,1358,1306,455,402,500,830,1,1,90923407,1198,-14.02,2.35,12,2.09,-94.00,561.00,5200,20230728,-74.65,999,20230103,31.93,5200,-74.65,20230728,999,31.93,20230103,5200,-74.65,20230728,999,31.93,20230103,0.04,N,010600,500,454 억,,1931361,N,N,1564,N,00,N
|
|
20231220,130300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1321,-19,5,-1.42,2315675071,1711345,78.75,1345,1386,1314,1742,938,1340,1353.13,2.12,0,-146686,1399,1369,1347,1317,1295,1358,1306,455,402,500,830,1,1,90923407,1201,-14.05,2.35,12,1.88,-94.00,561.00,5200,20230728,-74.60,999,20230103,32.23,5200,-74.60,20230728,999,32.23,20230103,5200,-74.60,20230728,999,32.23,20230103,0.04,N,010600,500,454 억,,1931361,N,N,1564,N,00,N
|
|
20231220,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1336,-4,5,-0.30,1821351987,1338203,61.58,1345,1386,1330,1742,938,1340,1361.04,2.12,0,-121336,1399,1369,1347,1317,1295,1358,1306,455,402,500,830,1,1,90923407,1215,-14.21,2.38,12,1.47,-94.00,561.00,5200,20230728,-74.31,999,20230103,33.73,5200,-74.31,20230728,999,33.73,20230103,5200,-74.31,20230728,999,33.73,20230103,0.04,N,010600,500,454 억,,1931361,N,N,1564,N,00,N
|
|
20231220,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1347,7,2,0.52,1362781035,995728,45.82,1345,1386,1344,1742,938,1340,1368.63,2.12,0,29378,1399,1369,1347,1317,1295,1358,1306,455,402,500,830,1,1,90923407,1225,-14.33,2.40,12,1.10,-94.00,561.00,5200,20230728,-74.10,999,20230103,34.83,5200,-74.10,20230728,999,34.83,20230103,5200,-74.10,20230728,999,34.83,20230103,0.04,N,010600,500,454 억,,1931361,N,N,1564,N,00,N
|
|
20231220,100244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1363,23,2,1.72,1065803878,776328,35.72,1345,1386,1344,1742,938,1340,1372.88,2.12,0,52962,1399,1369,1347,1317,1295,1358,1306,455,402,500,830,1,1,90923407,1239,-14.50,2.43,12,0.85,-94.00,561.00,5200,20230728,-73.79,999,20230103,36.44,5200,-73.79,20230728,999,36.44,20230103,5200,-73.79,20230728,999,36.44,20230103,0.04,N,010600,500,454 억,,1931361,N,N,1564,N,00,N
|
|
20231220,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1358,18,2,1.34,67779085,50132,2.31,1345,1362,1344,1742,938,1340,1352.02,2.12,0,21336,1399,1369,1347,1317,1295,1358,1306,455,402,500,830,1,1,90923407,1235,-14.45,2.42,12,0.06,-94.00,561.00,5200,20230728,-73.88,999,20230103,35.94,5200,-73.88,20230728,999,35.94,20230103,5200,-73.88,20230728,999,35.94,20230103,0.04,N,010600,500,454 억,,1931361,N,N,1564,N,00,N
|
|
20231219,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1340,-44,5,-3.18,2864798655,2122628,60.98,1377,1377,1325,1799,969,1384,1349.67,1.76,0,413490,1480,1432,1397,1349,1314,1414,1331,455,415,500,850,1,1,90923407,1218,-14.26,2.39,12,2.33,-94.00,561.00,5200,20230728,-74.23,999,20230103,34.13,5200,-74.23,20230728,999,34.13,20230103,5200,-74.23,20230728,999,34.13,20230103,0.05,N,010600,500,454 억,,1602094,N,N,1564,N,00,N
|
|
20231219,150246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1349,-35,5,-2.53,2709260615,2006932,57.65,1377,1377,1325,1799,969,1384,1349.95,1.76,0,373309,1480,1432,1397,1349,1314,1414,1331,455,415,500,850,1,1,90923407,1227,-14.35,2.40,12,2.21,-94.00,561.00,5200,20230728,-74.06,999,20230103,35.04,5200,-74.06,20230728,999,35.04,20230103,5200,-74.06,20230728,999,35.04,20230103,0.05,N,010600,500,454 억,,1602094,N,N,153,N,00,N
|
|
20231219,140246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1341,-43,5,-3.11,2355559011,1742828,50.07,1377,1377,1325,1799,969,1384,1351.57,1.76,0,318454,1480,1432,1397,1349,1314,1414,1331,455,415,500,850,1,1,90923407,1219,-14.27,2.39,12,1.92,-94.00,561.00,5200,20230728,-74.21,999,20230103,34.23,5200,-74.21,20230728,999,34.23,20230103,5200,-74.21,20230728,999,34.23,20230103,0.05,N,010600,500,454 억,,1602094,N,N,153,N,00,N
|
|
20231219,130245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1350,-34,5,-2.46,2013640585,1489017,42.77,1377,1377,1325,1799,969,1384,1352.33,1.76,0,337608,1480,1432,1397,1349,1314,1414,1331,455,415,500,850,1,1,90923407,1227,-14.36,2.41,12,1.64,-94.00,561.00,5200,20230728,-74.04,999,20230103,35.14,5200,-74.04,20230728,999,35.14,20230103,5200,-74.04,20230728,999,35.14,20230103,0.05,N,010600,500,454 억,,1602094,N,N,153,N,00,N
|
|
20231219,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1360,-24,5,-1.73,1788342507,1322643,38.00,1377,1377,1325,1799,969,1384,1352.10,1.76,0,365409,1480,1432,1397,1349,1314,1414,1331,455,415,500,850,1,1,90923407,1237,-14.47,2.42,12,1.45,-94.00,561.00,5200,20230728,-73.85,999,20230103,36.14,5200,-73.85,20230728,999,36.14,20230103,5200,-73.85,20230728,999,36.14,20230103,0.05,N,010600,500,454 억,,1602094,N,N,153,N,00,N
|
|
20231219,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1354,-30,5,-2.17,1594550085,1179576,33.89,1377,1377,1325,1799,969,1384,1351.80,1.76,0,340831,1480,1432,1397,1349,1314,1414,1331,455,415,500,850,1,1,90923407,1231,-14.40,2.41,12,1.30,-94.00,561.00,5200,20230728,-73.96,999,20230103,35.54,5200,-73.96,20230728,999,35.54,20230103,5200,-73.96,20230728,999,35.54,20230103,0.05,N,010600,500,454 억,,1602094,N,N,153,N,00,N
|
|
20231219,100244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1347,-37,5,-2.67,1115726861,824617,23.69,1377,1377,1325,1799,969,1384,1353.02,1.76,0,261135,1480,1432,1397,1349,1314,1414,1331,455,415,500,850,1,1,90923407,1225,-14.33,2.40,12,0.91,-94.00,561.00,5200,20230728,-74.10,999,20230103,34.83,5200,-74.10,20230728,999,34.83,20230103,5200,-74.10,20230728,999,34.83,20230103,0.05,N,010600,500,454 억,,1602094,N,N,153,N,00,N
|
|
20231219,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1361,-23,5,-1.66,207508983,152889,4.39,1377,1377,1325,1799,969,1384,1357.25,1.76,0,19347,1480,1432,1397,1349,1314,1414,1331,455,415,500,850,1,1,90923407,1237,-14.48,2.43,12,0.17,-94.00,561.00,5200,20230728,-73.83,999,20230103,36.24,5200,-73.83,20230728,999,36.24,20230103,5200,-73.83,20230728,999,36.24,20230103,0.05,N,010600,500,454 억,,1602094,N,N,153,N,00,N
|
|
20231218,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1384,-10,5,-0.72,4808835286,3439418,13.14,1404,1445,1362,1812,976,1394,1398.16,1.87,0,-100489,1683,1538,1425,1280,1167,1611,1353,455,418,500,860,1,1,90923407,1258,-14.72,2.47,12,3.78,-94.00,561.00,5200,20230728,-73.38,999,20230103,38.54,5200,-73.38,20230728,999,38.54,20230103,5200,-73.38,20230728,999,38.54,20230103,0.06,N,010600,500,454 억,,1700564,N,N,153,N,00,N
|
|
20231218,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1390,-4,5,-0.29,4608099058,3294656,12.59,1404,1445,1362,1812,976,1394,1398.66,1.87,0,-87733,1683,1538,1425,1280,1167,1611,1353,455,418,500,860,1,1,90923407,1264,-14.79,2.48,12,3.62,-94.00,561.00,5200,20230728,-73.27,999,20230103,39.14,5200,-73.27,20230728,999,39.14,20230103,5200,-73.27,20230728,999,39.14,20230103,0.06,N,010600,500,454 억,,1700564,N,N,0,N,00,N
|
|
20231218,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1396,2,2,0.14,4367160322,3121575,11.93,1404,1445,1362,1812,976,1394,1399.02,1.87,0,-54908,1683,1538,1425,1280,1167,1611,1353,455,418,500,860,1,1,90923407,1269,-14.85,2.49,12,3.43,-94.00,561.00,5200,20230728,-73.15,999,20230103,39.74,5200,-73.15,20230728,999,39.74,20230103,5200,-73.15,20230728,999,39.74,20230103,0.06,N,010600,500,454 억,,1700564,N,N,0,N,00,N
|
|
20231218,130244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1389,-5,5,-0.36,4152453136,2967638,11.34,1404,1445,1362,1812,976,1394,1399.25,1.87,0,-42810,1683,1538,1425,1280,1167,1611,1353,455,418,500,860,1,1,90923407,1263,-14.78,2.48,12,3.26,-94.00,561.00,5200,20230728,-73.29,999,20230103,39.04,5200,-73.29,20230728,999,39.04,20230103,5200,-73.29,20230728,999,39.04,20230103,0.06,N,010600,500,454 억,,1700564,N,N,0,N,00,N
|
|
20231218,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1395,1,2,0.07,3811761083,2722676,10.40,1404,1445,1362,1812,976,1394,1400.01,1.87,0,-44607,1683,1538,1425,1280,1167,1611,1353,455,418,500,860,1,1,90923407,1268,-14.84,2.49,12,2.99,-94.00,561.00,5200,20230728,-73.17,999,20230103,39.64,5200,-73.17,20230728,999,39.64,20230103,5200,-73.17,20230728,999,39.64,20230103,0.06,N,010600,500,454 억,,1700564,N,N,0,N,00,N
|
|
20231218,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1410,16,2,1.15,3046876173,2178661,8.33,1404,1445,1362,1812,976,1394,1398.51,1.87,0,134949,1683,1538,1425,1280,1167,1611,1353,455,418,500,860,1,1,90923407,1282,-15.00,2.51,12,2.40,-94.00,561.00,5200,20230728,-72.88,999,20230103,41.14,5200,-72.88,20230728,999,41.14,20230103,5200,-72.88,20230728,999,41.14,20230103,0.06,N,010600,500,454 억,,1700564,N,N,0,N,00,N
|
|
20231218,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1385,-9,5,-0.65,2393525013,1712606,6.54,1404,1445,1362,1812,976,1394,1397.59,1.87,0,56732,1683,1538,1425,1280,1167,1611,1353,455,418,500,860,1,1,90923407,1259,-14.73,2.47,12,1.88,-94.00,561.00,5200,20230728,-73.37,999,20230103,38.64,5200,-73.37,20230728,999,38.64,20230103,5200,-73.37,20230728,999,38.64,20230103,0.06,N,010600,500,454 억,,1700564,N,N,0,N,00,N
|
|
20231218,090240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1441,47,2,3.37,288876028,203538,0.78,1404,1445,1404,1812,976,1394,1419.29,1.87,0,43101,1683,1538,1425,1280,1167,1611,1353,455,418,500,860,1,1,90923407,1310,-15.33,2.57,12,0.22,-94.00,561.00,5200,20230728,-72.29,999,20230103,44.24,5200,-72.29,20230728,999,44.24,20230103,5200,-72.29,20230728,999,44.24,20230103,0.06,N,010600,500,454 억,,1700564,N,N,0,N,00,N
|
|
20231215,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1394,82,2,6.25,38337617204,26104425,494.79,1312,1570,1312,1705,919,1312,1468.66,2.15,0,-312559,1436,1373,1281,1218,1126,1405,1250,455,393,500,810,1,1,90923407,1267,-14.83,2.48,12,28.71,-94.00,561.00,5200,20230728,-73.19,999,20230103,39.54,5200,-73.19,20230728,999,39.54,20230103,5200,-73.19,20230728,999,39.54,20230103,0.07,N,010600,500,454 억,,1955757,N,N,0,N,00,N
|
|
20231215,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1374,62,2,4.73,37589943322,25564893,484.56,1312,1570,1312,1705,919,1312,1470.37,2.15,0,-259828,1436,1373,1281,1218,1126,1405,1250,455,393,500,810,1,1,90923407,1249,-14.62,2.45,12,28.12,-94.00,561.00,5200,20230728,-73.58,999,20230103,37.54,5200,-73.58,20230728,999,37.54,20230103,5200,-73.58,20230728,999,37.54,20230103,0.07,N,010600,500,454 억,,1955757,N,N,0,N,00,N
|
|
20231215,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1388,76,2,5.79,36463322446,24746486,469.05,1312,1570,1312,1705,919,1312,1473.48,2.15,0,-206035,1436,1373,1281,1218,1126,1405,1250,455,393,500,810,1,1,90923407,1262,-14.77,2.47,12,27.22,-94.00,561.00,5200,20230728,-73.31,999,20230103,38.94,5200,-73.31,20230728,999,38.94,20230103,5200,-73.31,20230728,999,38.94,20230103,0.07,N,010600,500,454 억,,1955757,N,N,0,N,00,N
|
|
20231215,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1396,84,2,6.40,35656973046,24165536,458.04,1312,1570,1312,1705,919,1312,1475.53,2.15,0,-139381,1436,1373,1281,1218,1126,1405,1250,455,393,500,810,1,1,90923407,1269,-14.85,2.49,12,26.58,-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,,1955757,N,N,0,N,00,N
|
|
20231215,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1379,67,2,5.11,33478048358,22616126,428.67,1312,1570,1312,1705,919,1312,1480.27,2.15,0,93752,1436,1373,1281,1218,1126,1405,1250,455,393,500,810,1,1,90923407,1254,-14.67,2.46,12,24.87,-94.00,561.00,5200,20230728,-73.48,999,20230103,38.04,5200,-73.48,20230728,999,38.04,20230103,5200,-73.48,20230728,999,38.04,20230103,0.07,N,010600,500,454 억,,1955757,N,N,0,N,00,N
|
|
20231215,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1422,110,2,8.38,31406028800,21139163,400.68,1312,1570,1312,1705,919,1312,1485.68,2.15,0,-38950,1436,1373,1281,1218,1126,1405,1250,455,393,500,810,1,1,90923407,1293,-15.13,2.53,12,23.25,-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,,1955757,N,N,0,N,00,N
|
|
20231215,100244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1487,175,2,13.34,25338695152,16957446,321.41,1312,1570,1312,1705,919,1312,1494.25,2.15,0,-110516,1436,1373,1281,1218,1126,1405,1250,455,393,500,810,1,1,90923407,1352,-15.82,2.65,12,18.65,-94.00,561.00,5200,20230728,-71.40,999,20230103,48.85,5200,-71.40,20230728,999,48.85,20230103,5200,-71.40,20230728,999,48.85,20230103,0.07,N,010600,500,454 억,,1955757,N,N,0,N,00,N
|
|
20231215,090242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1352,40,2,3.05,303556296,227735,4.32,1312,1352,1312,1705,919,1312,1332.95,2.15,0,67665,1436,1373,1281,1218,1126,1405,1250,455,393,500,810,1,1,90923407,1229,-14.38,2.41,12,0.25,-94.00,561.00,5200,20230728,-74.00,999,20230103,35.34,5200,-74.00,20230728,999,35.34,20230103,5200,-74.00,20230728,999,35.34,20230103,0.07,N,010600,500,454 억,,1955757,N,N,0,N,00,N
|
|
20231214,160243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1312,102,2,8.43,6731934846,5258055,406.53,1213,1344,1189,1573,847,1210,1280.27,2.25,0,-52177,1242,1226,1213,1197,1184,1219,1190,455,363,500,750,1,1,90923407,1193,-13.96,2.34,12,5.78,-94.00,561.00,5200,20230728,-74.77,999,20230103,31.33,5200,-74.77,20230728,999,31.33,20230103,5200,-74.77,20230728,999,31.33,20230103,0.06,N,010600,500,454 억,,2050253,N,N,578,N,00,N
|
|
20231214,150249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1317,107,2,8.84,6187126857,4841886,374.35,1213,1344,1189,1573,847,1210,1277.83,2.25,0,-21724,1242,1226,1213,1197,1184,1219,1190,455,363,500,750,1,1,90923407,1197,-14.01,2.35,12,5.33,-94.00,561.00,5200,20230728,-74.67,999,20230103,31.83,5200,-74.67,20230728,999,31.83,20230103,5200,-74.67,20230728,999,31.83,20230103,0.06,N,010600,500,454 억,,2050253,N,N,578,N,00,N
|
|
20231214,140249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1322,112,2,9.26,4116109064,3244698,250.86,1213,1344,1189,1573,847,1210,1268.56,2.25,0,-3237,1242,1226,1213,1197,1184,1219,1190,455,363,500,750,1,1,90923407,1202,-14.06,2.36,12,3.57,-94.00,561.00,5200,20230728,-74.58,999,20230103,32.33,5200,-74.58,20230728,999,32.33,20230103,5200,-74.58,20230728,999,32.33,20230103,0.06,N,010600,500,454 억,,2050253,N,N,578,N,00,N
|
|
20231214,130249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1225,15,2,1.24,1228521612,1010543,78.13,1213,1230,1189,1573,847,1210,1215.70,2.25,0,212314,1242,1226,1213,1197,1184,1219,1190,455,363,500,750,1,1,90923407,1114,-13.03,2.18,12,1.11,-94.00,561.00,5200,20230728,-76.44,999,20230103,22.62,5200,-76.44,20230728,999,22.62,20230103,5200,-76.44,20230728,999,22.62,20230103,0.06,N,010600,500,454 억,,2050253,N,N,578,N,00,N
|
|
20231214,120252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1208,-2,5,-0.17,973222469,800646,61.90,1213,1230,1189,1573,847,1210,1215.55,2.25,0,109362,1242,1226,1213,1197,1184,1219,1190,455,363,500,750,1,1,90923407,1098,-12.85,2.15,12,0.88,-94.00,561.00,5200,20230728,-76.77,999,20230103,20.92,5200,-76.77,20230728,999,20.92,20230103,5200,-76.77,20230728,999,20.92,20230103,0.06,N,010600,500,454 억,,2050253,N,N,578,N,00,N
|
|
20231214,110245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1214,4,2,0.33,819975905,674078,52.12,1213,1230,1189,1573,847,1210,1216.44,2.25,0,102453,1242,1226,1213,1197,1184,1219,1190,455,363,500,750,1,1,90923407,1104,-12.91,2.16,12,0.74,-94.00,561.00,5200,20230728,-76.65,999,20230103,21.52,5200,-76.65,20230728,999,21.52,20230103,5200,-76.65,20230728,999,21.52,20230103,0.06,N,010600,500,454 억,,2050253,N,N,578,N,00,N
|
|
20231214,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1214,4,2,0.33,528274026,432521,33.44,1213,1230,1204,1573,847,1210,1221.38,2.25,0,88544,1242,1226,1213,1197,1184,1219,1190,455,363,500,750,1,1,90923407,1104,-12.91,2.16,12,0.48,-94.00,561.00,5200,20230728,-76.65,999,20230103,21.52,5200,-76.65,20230728,999,21.52,20230103,5200,-76.65,20230728,999,21.52,20230103,0.06,N,010600,500,454 억,,2050253,N,N,578,N,00,N
|
|
20231214,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1225,15,2,1.24,84367539,69432,5.37,1213,1225,1204,1573,847,1210,1215.11,2.25,0,-8685,1242,1226,1213,1197,1184,1219,1190,455,363,500,750,1,1,90923407,1114,-13.03,2.18,12,0.08,-94.00,561.00,5200,20230728,-76.44,999,20230103,22.62,5200,-76.44,20230728,999,22.62,20230103,5200,-76.44,20230728,999,22.62,20230103,0.06,N,010600,500,454 억,,2050253,N,N,578,N,00,N
|
|
20231213,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1210,-19,5,-1.55,1525884956,1264221,73.96,1229,1229,1200,1597,861,1229,1206.97,2.21,0,44994,1267,1247,1220,1200,1173,1234,1187,455,368,500,760,1,1,90923407,1100,-12.87,2.16,12,1.39,-94.00,561.00,5200,20230728,-76.73,999,20230103,21.12,5200,-76.73,20230728,999,21.12,20230103,5200,-76.73,20230728,999,21.12,20230103,0.09,N,010600,500,454 억,,2013073,N,N,578,N,00,N
|
|
20231213,150247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1202,-27,5,-2.20,1249206442,1034359,60.51,1229,1229,1200,1597,861,1229,1207.71,2.21,0,35382,1267,1247,1220,1200,1173,1234,1187,455,368,500,760,1,1,90923407,1093,-12.79,2.14,12,1.14,-94.00,561.00,5200,20230728,-76.88,999,20230103,20.32,5200,-76.88,20230728,999,20.32,20230103,5200,-76.88,20230728,999,20.32,20230103,0.09,N,010600,500,454 억,,2013073,N,N,0,N,00,N
|
|
20231213,140248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1207,-22,5,-1.79,1046620554,865939,50.66,1229,1229,1202,1597,861,1229,1208.65,2.21,0,52105,1267,1247,1220,1200,1173,1234,1187,455,368,500,760,1,1,90923407,1097,-12.84,2.15,12,0.95,-94.00,561.00,5200,20230728,-76.79,999,20230103,20.82,5200,-76.79,20230728,999,20.82,20230103,5200,-76.79,20230728,999,20.82,20230103,0.09,N,010600,500,454 억,,2013073,N,N,0,N,00,N
|
|
20231213,130246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1210,-19,5,-1.55,884313343,731417,42.79,1229,1229,1202,1597,861,1229,1209.04,2.21,0,51938,1267,1247,1220,1200,1173,1234,1187,455,368,500,760,1,1,90923407,1100,-12.87,2.16,12,0.80,-94.00,561.00,5200,20230728,-76.73,999,20230103,21.12,5200,-76.73,20230728,999,21.12,20230103,5200,-76.73,20230728,999,21.12,20230103,0.09,N,010600,500,454 억,,2013073,N,N,0,N,00,N
|
|
20231213,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1214,-15,5,-1.22,761951370,630561,36.89,1229,1229,1202,1597,861,1229,1208.37,2.21,0,24903,1267,1247,1220,1200,1173,1234,1187,455,368,500,760,1,1,90923407,1104,-12.91,2.16,12,0.69,-94.00,561.00,5200,20230728,-76.65,999,20230103,21.52,5200,-76.65,20230728,999,21.52,20230103,5200,-76.65,20230728,999,21.52,20230103,0.09,N,010600,500,454 억,,2013073,N,N,0,N,00,N
|
|
20231213,110244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1207,-22,5,-1.79,593804885,491420,28.75,1229,1229,1202,1597,861,1229,1208.34,2.21,0,-33689,1267,1247,1220,1200,1173,1234,1187,455,368,500,760,1,1,90923407,1097,-12.84,2.15,12,0.54,-94.00,561.00,5200,20230728,-76.79,999,20230103,20.82,5200,-76.79,20230728,999,20.82,20230103,5200,-76.79,20230728,999,20.82,20230103,0.09,N,010600,500,454 억,,2013073,N,N,0,N,00,N
|
|
20231213,100247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1207,-22,5,-1.79,430090129,355764,20.81,1229,1229,1202,1597,861,1229,1208.92,2.21,0,-60622,1267,1247,1220,1200,1173,1234,1187,455,368,500,760,1,1,90923407,1097,-12.84,2.15,12,0.39,-94.00,561.00,5200,20230728,-76.79,999,20230103,20.82,5200,-76.79,20230728,999,20.82,20230103,5200,-76.79,20230728,999,20.82,20230103,0.09,N,010600,500,454 억,,2013073,N,N,0,N,00,N
|
|
20231213,090243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1215,-14,5,-1.14,27898531,22874,1.34,1229,1229,1211,1597,861,1229,1219.66,2.21,0,-5136,1267,1247,1220,1200,1173,1234,1187,455,368,500,760,1,1,90923407,1105,-12.93,2.17,12,0.03,-94.00,561.00,5200,20230728,-76.63,999,20230103,21.62,5200,-76.63,20230728,999,21.62,20230103,5200,-76.63,20230728,999,21.62,20230103,0.09,N,010600,500,454 억,,2013073,N,N,0,N,00,N
|
|
20231212,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1229,-8,5,-0.65,2059422074,1693120,58.07,1240,1240,1193,1608,866,1237,1216.34,1.84,0,344724,1356,1296,1218,1158,1080,1326,1188,455,371,500,760,1,1,90923407,1117,-13.07,2.19,12,1.86,-94.00,561.00,5200,20230728,-76.37,999,20230103,23.02,5200,-76.37,20230728,999,23.02,20230103,5200,-76.37,20230728,999,23.02,20230103,0.09,N,010600,500,454 억,,1668920,N,N,0,N,00,N
|
|
20231212,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1229,-8,5,-0.65,1970066647,1620259,55.57,1240,1240,1193,1608,866,1237,1215.90,1.84,0,337271,1356,1296,1218,1158,1080,1326,1188,455,371,500,760,1,1,90923407,1117,-13.07,2.19,12,1.78,-94.00,561.00,5200,20230728,-76.37,999,20230103,23.02,5200,-76.37,20230728,999,23.02,20230103,5200,-76.37,20230728,999,23.02,20230103,0.09,N,010600,500,454 억,,1668920,N,N,0,N,00,N
|
|
20231212,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1231,-6,5,-0.49,1800846333,1482786,50.86,1240,1240,1193,1608,866,1237,1214.50,1.84,0,351392,1356,1296,1218,1158,1080,1326,1188,455,371,500,760,1,1,90923407,1119,-13.10,2.19,12,1.63,-94.00,561.00,5200,20230728,-76.33,999,20230103,23.22,5200,-76.33,20230728,999,23.22,20230103,5200,-76.33,20230728,999,23.22,20230103,0.09,N,010600,500,454 억,,1668920,N,N,0,N,00,N
|
|
20231212,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1228,-9,5,-0.73,1652759839,1362387,46.73,1240,1240,1193,1608,866,1237,1213.14,1.84,0,327153,1356,1296,1218,1158,1080,1326,1188,455,371,500,760,1,1,90923407,1117,-13.06,2.19,12,1.50,-94.00,561.00,5200,20230728,-76.38,999,20230103,22.92,5200,-76.38,20230728,999,22.92,20230103,5200,-76.38,20230728,999,22.92,20230103,0.09,N,010600,500,454 억,,1668920,N,N,0,N,00,N
|
|
20231212,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1211,-26,5,-2.10,1302843999,1077694,36.96,1240,1240,1193,1608,866,1237,1208.92,1.84,0,286271,1356,1296,1218,1158,1080,1326,1188,455,371,500,760,1,1,90923407,1101,-12.88,2.16,12,1.19,-94.00,561.00,5200,20230728,-76.71,999,20230103,21.22,5200,-76.71,20230728,999,21.22,20230103,5200,-76.71,20230728,999,21.22,20230103,0.09,N,010600,500,454 억,,1668920,N,N,0,N,00,N
|
|
20231212,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1208,-29,5,-2.34,1050522668,869138,29.81,1240,1240,1193,1608,866,1237,1208.69,1.84,0,168942,1356,1296,1218,1158,1080,1326,1188,455,371,500,760,1,1,90923407,1098,-12.85,2.15,12,0.96,-94.00,561.00,5200,20230728,-76.77,999,20230103,20.92,5200,-76.77,20230728,999,20.92,20230103,5200,-76.77,20230728,999,20.92,20230103,0.09,N,010600,500,454 억,,1668920,N,N,0,N,00,N
|
|
20231212,100240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1208,-29,5,-2.34,768491904,635180,21.79,1240,1240,1193,1608,866,1237,1209.88,1.84,0,135352,1356,1296,1218,1158,1080,1326,1188,455,371,500,760,1,1,90923407,1098,-12.85,2.15,12,0.70,-94.00,561.00,5200,20230728,-76.77,999,20230103,20.92,5200,-76.77,20230728,999,20.92,20230103,5200,-76.77,20230728,999,20.92,20230103,0.09,N,010600,500,454 억,,1668920,N,N,0,N,00,N
|
|
20231212,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1230,-7,5,-0.57,42446748,34422,1.18,1240,1240,1222,1608,866,1237,1233.13,1.84,0,-21987,1356,1296,1218,1158,1080,1326,1188,455,371,500,760,1,1,90923407,1118,-13.09,2.19,12,0.04,-94.00,561.00,5200,20230728,-76.35,999,20230103,23.12,5200,-76.35,20230728,999,23.12,20230103,5200,-76.35,20230728,999,23.12,20230103,0.09,N,010600,500,454 억,,1668920,N,N,0,N,00,N
|
|
20231211,160238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1237,-41,5,-3.21,3573036267,2881442,243.84,1229,1278,1140,1661,895,1278,1240.01,1.92,50057,-38182,1309,1293,1271,1255,1233,1301,1263,455,383,500,790,1,1,90923407,1125,-13.16,2.20,12,3.17,-94.00,561.00,5200,20230728,-76.21,999,20230103,23.82,5200,-76.21,20230728,999,23.82,20230103,5200,-76.21,20230728,999,23.82,20230103,0.10,N,010600,500,454 억,,1744070,N,N,48,N,00,N
|
|
20231211,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1232,-46,5,-3.60,3381840561,2726631,230.74,1229,1278,1140,1661,895,1278,1240.29,1.92,50057,-2135,1309,1293,1271,1255,1233,1301,1263,455,383,500,790,1,1,90923407,1120,-13.11,2.20,12,3.00,-94.00,561.00,5200,20230728,-76.31,999,20230103,23.32,5200,-76.31,20230728,999,23.32,20230103,5200,-76.31,20230728,999,23.32,20230103,0.10,N,010600,500,454 억,,1744070,N,N,48,N,00,N
|
|
20231211,140237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1238,-40,5,-3.13,3002715742,2419938,204.79,1229,1278,1140,1661,895,1278,1240.81,1.92,50057,50978,1309,1293,1271,1255,1233,1301,1263,455,383,500,790,1,1,90923407,1126,-13.17,2.21,12,2.66,-94.00,561.00,5200,20230728,-76.19,999,20230103,23.92,5200,-76.19,20230728,999,23.92,20230103,5200,-76.19,20230728,999,23.92,20230103,0.10,N,010600,500,454 억,,1744070,N,N,48,N,00,N
|
|
20231211,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1251,-27,5,-2.11,2779778634,2240897,189.63,1229,1278,1140,1661,895,1278,1240.46,1.92,50057,120541,1309,1293,1271,1255,1233,1301,1263,455,383,500,790,1,1,90923407,1137,-13.31,2.23,12,2.46,-94.00,561.00,5200,20230728,-75.94,999,20230103,25.23,5200,-75.94,20230728,999,25.23,20230103,5200,-75.94,20230728,999,25.23,20230103,0.10,N,010600,500,454 억,,1744070,N,N,48,N,00,N
|
|
20231211,120239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,-24,5,-1.88,2641241751,2130070,180.26,1229,1278,1140,1661,895,1278,1239.96,1.92,50057,145604,1309,1293,1271,1255,1233,1301,1263,455,383,500,790,1,1,90923407,1140,-13.34,2.24,12,2.34,-94.00,561.00,5200,20230728,-75.88,999,20230103,25.53,5200,-75.88,20230728,999,25.53,20230103,5200,-75.88,20230728,999,25.53,20230103,0.10,N,010600,500,454 억,,1744070,N,N,48,N,00,N
|
|
20231211,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1267,-11,5,-0.86,2381827538,1923556,162.78,1229,1278,1140,1661,895,1278,1238.22,1.92,50057,215944,1309,1293,1271,1255,1233,1301,1263,455,383,500,790,1,1,90923407,1152,-13.48,2.26,12,2.12,-94.00,561.00,5200,20230728,-75.63,999,20230103,26.83,5200,-75.63,20230728,999,26.83,20230103,5200,-75.63,20230728,999,26.83,20230103,0.10,N,010600,500,454 억,,1744070,N,N,48,N,00,N
|
|
20231211,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1248,-30,5,-2.35,1919335387,1556198,131.69,1229,1268,1140,1661,895,1278,1233.32,1.92,50057,251850,1309,1293,1271,1255,1233,1301,1263,455,383,500,790,1,1,90923407,1135,-13.28,2.22,12,1.71,-94.00,561.00,5200,20230728,-76.00,999,20230103,24.92,5200,-76.00,20230728,999,24.92,20230103,5200,-76.00,20230728,999,24.92,20230103,0.10,N,010600,500,454 억,,1744070,N,N,48,N,00,N
|
|
20231211,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1209,-69,5,-5.40,297205501,245136,20.74,1229,1229,1140,1661,895,1278,1212.13,1.92,50057,44911,1309,1293,1271,1255,1233,1301,1263,455,383,500,790,1,1,90923407,1099,-12.86,2.16,12,0.27,-94.00,561.00,5200,20230728,-76.75,999,20230103,21.02,5200,-76.75,20230728,999,21.02,20230103,5200,-76.75,20230728,999,21.02,20230103,0.10,N,010600,500,454 억,,1744070,N,N,48,N,00,N
|
|
20231208,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1278,19,2,1.51,1473114879,1163245,85.68,1265,1287,1249,1636,882,1259,1266.36,1.92,0,-49813,1319,1288,1270,1239,1221,1280,1231,455,377,500,780,1,1,90923407,1162,-13.60,2.28,12,1.28,-94.00,561.00,5200,20230728,-75.42,999,20230103,27.93,5200,-75.42,20230728,999,27.93,20230103,5200,-75.42,20230728,999,27.93,20230103,0.09,N,010600,500,454 억,,1744070,N,N,48,N,00,N
|
|
20231208,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1267,8,2,0.64,1254174487,991245,73.01,1265,1287,1249,1636,882,1259,1265.26,1.92,0,-53601,1319,1288,1270,1239,1221,1280,1231,455,377,500,780,1,1,90923407,1152,-13.48,2.26,12,1.09,-94.00,561.00,5200,20230728,-75.63,999,20230103,26.83,5200,-75.63,20230728,999,26.83,20230103,5200,-75.63,20230728,999,26.83,20230103,0.09,N,010600,500,454 억,,1744070,N,N,0,N,00,N
|
|
20231208,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1252,-7,5,-0.56,1079891422,852752,62.81,1265,1287,1249,1636,882,1259,1266.37,1.92,0,-75546,1319,1288,1270,1239,1221,1280,1231,455,377,500,780,1,1,90923407,1138,-13.32,2.23,12,0.94,-94.00,561.00,5200,20230728,-75.92,999,20230103,25.33,5200,-75.92,20230728,999,25.33,20230103,5200,-75.92,20230728,999,25.33,20230103,0.09,N,010600,500,454 억,,1744070,N,N,0,N,00,N
|
|
20231208,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1253,-6,5,-0.48,887828991,699484,51.52,1265,1287,1252,1636,882,1259,1269.27,1.92,0,-82706,1319,1288,1270,1239,1221,1280,1231,455,377,500,780,1,1,90923407,1139,-13.33,2.23,12,0.77,-94.00,561.00,5200,20230728,-75.90,999,20230103,25.43,5200,-75.90,20230728,999,25.43,20230103,5200,-75.90,20230728,999,25.43,20230103,0.09,N,010600,500,454 억,,1744070,N,N,0,N,00,N
|
|
20231208,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1263,4,2,0.32,750968199,590574,43.50,1265,1287,1256,1636,882,1259,1271.61,1.92,0,-74157,1319,1288,1270,1239,1221,1280,1231,455,377,500,780,1,1,90923407,1148,-13.44,2.25,12,0.65,-94.00,561.00,5200,20230728,-75.71,999,20230103,26.43,5200,-75.71,20230728,999,26.43,20230103,5200,-75.71,20230728,999,26.43,20230103,0.09,N,010600,500,454 억,,1744070,N,N,0,N,00,N
|
|
20231208,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1264,5,2,0.40,589358865,462399,34.06,1265,1287,1260,1636,882,1259,1274.59,1.92,0,-17781,1319,1288,1270,1239,1221,1280,1231,455,377,500,780,1,1,90923407,1149,-13.45,2.25,12,0.51,-94.00,561.00,5200,20230728,-75.69,999,20230103,26.53,5200,-75.69,20230728,999,26.53,20230103,5200,-75.69,20230728,999,26.53,20230103,0.09,N,010600,500,454 억,,1744070,N,N,0,N,00,N
|
|
20231208,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1283,24,2,1.91,371546464,290759,21.42,1265,1287,1265,1636,882,1259,1277.89,1.92,0,20579,1319,1288,1270,1239,1221,1280,1231,455,377,500,780,1,1,90923407,1167,-13.65,2.29,12,0.32,-94.00,561.00,5200,20230728,-75.33,999,20230103,28.43,5200,-75.33,20230728,999,28.43,20230103,5200,-75.33,20230728,999,28.43,20230103,0.09,N,010600,500,454 억,,1744070,N,N,0,N,00,N
|
|
20231208,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1275,16,2,1.27,14923766,11757,0.87,1265,1278,1265,1636,882,1259,1269.99,1.92,0,-1625,1319,1288,1270,1239,1221,1280,1231,455,377,500,780,1,1,90923407,1159,-13.56,2.27,12,0.01,-94.00,561.00,5200,20230728,-75.48,999,20230103,27.63,5200,-75.48,20230728,999,27.63,20230103,5200,-75.48,20230728,999,27.63,20230103,0.09,N,010600,500,454 억,,1744070,N,N,0,N,00,N
|
|
20231207,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1259,-41,5,-3.15,1709198961,1349864,85.62,1300,1301,1252,1690,910,1300,1266.21,1.81,0,70992,1336,1318,1296,1278,1256,1307,1267,455,390,500,800,1,1,90923407,1145,-13.39,2.24,12,1.48,-94.00,561.00,5200,20230728,-75.79,999,20230103,26.03,5200,-75.79,20230728,999,26.03,20230103,5200,-75.79,20230728,999,26.03,20230103,0.09,N,010600,500,454 억,,1641252,N,N,46,N,00,N
|
|
20231207,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1257,-43,5,-3.31,1593016004,1257434,79.76,1300,1301,1252,1690,910,1300,1266.88,1.81,0,57889,1336,1318,1296,1278,1256,1307,1267,455,390,500,800,1,1,90923407,1143,-13.37,2.24,12,1.38,-94.00,561.00,5200,20230728,-75.83,999,20230103,25.83,5200,-75.83,20230728,999,25.83,20230103,5200,-75.83,20230728,999,25.83,20230103,0.09,N,010600,500,454 억,,1641252,N,N,46,N,00,N
|
|
20231207,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1262,-38,5,-2.92,1407480118,1109932,70.40,1300,1301,1252,1690,910,1300,1268.08,1.81,0,25933,1336,1318,1296,1278,1256,1307,1267,455,390,500,800,1,1,90923407,1147,-13.43,2.25,12,1.22,-94.00,561.00,5200,20230728,-75.73,999,20230103,26.33,5200,-75.73,20230728,999,26.33,20230103,5200,-75.73,20230728,999,26.33,20230103,0.09,N,010600,500,454 억,,1641252,N,N,46,N,00,N
|
|
20231207,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1265,-35,5,-2.69,1278384005,1007732,63.92,1300,1301,1252,1690,910,1300,1268.58,1.81,0,-16136,1336,1318,1296,1278,1256,1307,1267,455,390,500,800,1,1,90923407,1150,-13.46,2.25,12,1.11,-94.00,561.00,5200,20230728,-75.67,999,20230103,26.63,5200,-75.67,20230728,999,26.63,20230103,5200,-75.67,20230728,999,26.63,20230103,0.09,N,010600,500,454 억,,1641252,N,N,46,N,00,N
|
|
20231207,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1274,-26,5,-2.00,1197529309,944050,59.88,1300,1301,1252,1690,910,1300,1268.50,1.81,0,-37485,1336,1318,1296,1278,1256,1307,1267,455,390,500,800,1,1,90923407,1158,-13.55,2.27,12,1.04,-94.00,561.00,5200,20230728,-75.50,999,20230103,27.53,5200,-75.50,20230728,999,27.53,20230103,5200,-75.50,20230728,999,27.53,20230103,0.09,N,010600,500,454 억,,1641252,N,N,46,N,00,N
|
|
20231207,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1263,-37,5,-2.85,960865783,756409,47.98,1300,1301,1259,1690,910,1300,1270.30,1.81,0,-99483,1336,1318,1296,1278,1256,1307,1267,455,390,500,800,1,1,90923407,1148,-13.44,2.25,12,0.83,-94.00,561.00,5200,20230728,-75.71,999,20230103,26.43,5200,-75.71,20230728,999,26.43,20230103,5200,-75.71,20230728,999,26.43,20230103,0.09,N,010600,500,454 억,,1641252,N,N,46,N,00,N
|
|
20231207,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1268,-32,5,-2.46,663377899,520809,33.03,1300,1301,1260,1690,910,1300,1273.75,1.81,0,-102378,1336,1318,1296,1278,1256,1307,1267,455,390,500,800,1,1,90923407,1153,-13.49,2.26,12,0.57,-94.00,561.00,5200,20230728,-75.62,999,20230103,26.93,5200,-75.62,20230728,999,26.93,20230103,5200,-75.62,20230728,999,26.93,20230103,0.09,N,010600,500,454 억,,1641252,N,N,46,N,00,N
|
|
20231207,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1279,-21,5,-1.62,57372382,44424,2.82,1300,1301,1279,1690,910,1300,1291.47,1.81,0,-25931,1336,1318,1296,1278,1256,1307,1267,455,390,500,800,1,1,90923407,1163,-13.61,2.28,12,0.05,-94.00,561.00,5200,20230728,-75.40,999,20230103,28.03,5200,-75.40,20230728,999,28.03,20230103,5200,-75.40,20230728,999,28.03,20230103,0.09,N,010600,500,454 억,,1641252,N,N,46,N,00,N
|
|
20231206,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1300,-16,5,-1.22,2010327123,1561710,129.64,1307,1314,1274,1710,922,1316,1287.26,1.49,0,265786,1354,1335,1318,1299,1282,1326,1290,455,394,500,810,1,1,90923407,1182,-13.83,2.32,12,1.72,-94.00,561.00,5200,20230728,-75.00,999,20230103,30.13,5200,-75.00,20230728,999,30.13,20230103,5200,-75.00,20230728,999,30.13,20230103,0.09,N,010600,500,454 억,,1356292,N,N,46,N,00,N
|
|
20231206,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1289,-27,5,-2.05,1760053207,1367363,113.51,1307,1314,1274,1710,922,1316,1287.19,1.49,0,272852,1354,1335,1318,1299,1282,1326,1290,455,394,500,810,1,1,90923407,1172,-13.71,2.30,12,1.50,-94.00,561.00,5200,20230728,-75.21,999,20230103,29.03,5200,-75.21,20230728,999,29.03,20230103,5200,-75.21,20230728,999,29.03,20230103,0.09,N,010600,500,454 억,,1356292,N,N,390,N,00,N
|
|
20231206,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1286,-30,5,-2.28,1544378257,1200475,99.65,1307,1314,1274,1710,922,1316,1286.47,1.49,0,297266,1354,1335,1318,1299,1282,1326,1290,455,394,500,810,1,1,90923407,1169,-13.68,2.29,12,1.32,-94.00,561.00,5200,20230728,-75.27,999,20230103,28.73,5200,-75.27,20230728,999,28.73,20230103,5200,-75.27,20230728,999,28.73,20230103,0.09,N,010600,500,454 억,,1356292,N,N,390,N,00,N
|
|
20231206,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1288,-28,5,-2.13,1325004988,1029791,85.48,1307,1314,1274,1710,922,1316,1286.67,1.49,0,243137,1354,1335,1318,1299,1282,1326,1290,455,394,500,810,1,1,90923407,1171,-13.70,2.30,12,1.13,-94.00,561.00,5200,20230728,-75.23,999,20230103,28.93,5200,-75.23,20230728,999,28.93,20230103,5200,-75.23,20230728,999,28.93,20230103,0.09,N,010600,500,454 억,,1356292,N,N,390,N,00,N
|
|
20231206,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1284,-32,5,-2.43,1174807970,912855,75.78,1307,1314,1274,1710,922,1316,1286.96,1.49,0,229838,1354,1335,1318,1299,1282,1326,1290,455,394,500,810,1,1,90923407,1167,-13.66,2.29,12,1.00,-94.00,561.00,5200,20230728,-75.31,999,20230103,28.53,5200,-75.31,20230728,999,28.53,20230103,5200,-75.31,20230728,999,28.53,20230103,0.09,N,010600,500,454 억,,1356292,N,N,390,N,00,N
|
|
20231206,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1287,-29,5,-2.20,851025131,660409,54.82,1307,1314,1274,1710,922,1316,1288.63,1.49,0,124747,1354,1335,1318,1299,1282,1326,1290,455,394,500,810,1,1,90923407,1170,-13.69,2.29,12,0.73,-94.00,561.00,5200,20230728,-75.25,999,20230103,28.83,5200,-75.25,20230728,999,28.83,20230103,5200,-75.25,20230728,999,28.83,20230103,0.09,N,010600,500,454 억,,1356292,N,N,390,N,00,N
|
|
20231206,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1287,-29,5,-2.20,668613074,518522,43.04,1307,1314,1274,1710,922,1316,1289.46,1.49,0,60874,1354,1335,1318,1299,1282,1326,1290,455,394,500,810,1,1,90923407,1170,-13.69,2.29,12,0.57,-94.00,561.00,5200,20230728,-75.25,999,20230103,28.83,5200,-75.25,20230728,999,28.83,20230103,5200,-75.25,20230728,999,28.83,20230103,0.09,N,010600,500,454 억,,1356292,N,N,390,N,00,N
|
|
20231206,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1311,-5,5,-0.38,53448452,41038,3.41,1307,1314,1300,1710,922,1316,1302.41,1.49,0,2414,1354,1335,1318,1299,1282,1326,1290,455,394,500,810,1,1,90923407,1192,-13.95,2.34,12,0.05,-94.00,561.00,5200,20230728,-74.79,999,20230103,31.23,5200,-74.79,20230728,999,31.23,20230103,5200,-74.79,20230728,999,31.23,20230103,0.09,N,010600,500,454 억,,1356292,N,N,390,N,00,N
|
|
20231205,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1316,-13,5,-0.98,1573956330,1197805,87.28,1331,1337,1301,1727,931,1329,1314.03,1.40,0,87438,1381,1355,1338,1312,1295,1346,1303,455,398,500,820,1,1,90923407,1197,-14.00,2.35,12,1.32,-94.00,561.00,5200,20230728,-74.69,999,20230103,31.73,5200,-74.69,20230728,999,31.73,20230103,5200,-74.69,20230728,999,31.73,20230103,0.10,N,010600,500,454 억,,1272543,N,N,390,N,00,N
|
|
20231205,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1309,-20,5,-1.50,1475143082,1122390,81.78,1331,1337,1301,1727,931,1329,1314.29,1.40,0,62708,1381,1355,1338,1312,1295,1346,1303,455,398,500,820,1,1,90923407,1190,-13.93,2.33,12,1.23,-94.00,561.00,5200,20230728,-74.83,999,20230103,31.03,5200,-74.83,20230728,999,31.03,20230103,5200,-74.83,20230728,999,31.03,20230103,0.10,N,010600,500,454 억,,1272543,N,N,1679,N,00,N
|
|
20231205,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1313,-16,5,-1.20,1280753437,973873,70.96,1331,1337,1301,1727,931,1329,1315.11,1.40,0,44643,1381,1355,1338,1312,1295,1346,1303,455,398,500,820,1,1,90923407,1194,-13.97,2.34,12,1.07,-94.00,561.00,5200,20230728,-74.75,999,20230103,31.43,5200,-74.75,20230728,999,31.43,20230103,5200,-74.75,20230728,999,31.43,20230103,0.10,N,010600,500,454 억,,1272543,N,N,1679,N,00,N
|
|
20231205,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1318,-11,5,-0.83,1145762071,870938,63.46,1331,1337,1301,1727,931,1329,1315.55,1.40,0,65379,1381,1355,1338,1312,1295,1346,1303,455,398,500,820,1,1,90923407,1198,-14.02,2.35,12,0.96,-94.00,561.00,5200,20230728,-74.65,999,20230103,31.93,5200,-74.65,20230728,999,31.93,20230103,5200,-74.65,20230728,999,31.93,20230103,0.10,N,010600,500,454 억,,1272543,N,N,1679,N,00,N
|
|
20231205,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1315,-14,5,-1.05,1052173078,799762,58.28,1331,1337,1301,1727,931,1329,1315.61,1.40,0,41535,1381,1355,1338,1312,1295,1346,1303,455,398,500,820,1,1,90923407,1196,-13.99,2.34,12,0.88,-94.00,561.00,5200,20230728,-74.71,999,20230103,31.63,5200,-74.71,20230728,999,31.63,20230103,5200,-74.71,20230728,999,31.63,20230103,0.10,N,010600,500,454 억,,1272543,N,N,1679,N,00,N
|
|
20231205,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1317,-12,5,-0.90,960878861,730217,53.21,1331,1337,1301,1727,931,1329,1315.88,1.40,0,31244,1381,1355,1338,1312,1295,1346,1303,455,398,500,820,1,1,90923407,1197,-14.01,2.35,12,0.80,-94.00,561.00,5200,20230728,-74.67,999,20230103,31.83,5200,-74.67,20230728,999,31.83,20230103,5200,-74.67,20230728,999,31.83,20230103,0.10,N,010600,500,454 억,,1272543,N,N,1679,N,00,N
|
|
20231205,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1308,-21,5,-1.58,712599789,540697,39.40,1331,1337,1304,1727,931,1329,1317.93,1.40,0,-13065,1381,1355,1338,1312,1295,1346,1303,455,398,500,820,1,1,90923407,1189,-13.91,2.33,12,0.59,-94.00,561.00,5200,20230728,-74.85,999,20230103,30.93,5200,-74.85,20230728,999,30.93,20230103,5200,-74.85,20230728,999,30.93,20230103,0.10,N,010600,500,454 억,,1272543,N,N,1679,N,00,N
|
|
20231205,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1332,3,2,0.23,38512301,28905,2.11,1331,1337,1331,1727,931,1329,1332.38,1.40,0,-4214,1381,1355,1338,1312,1295,1346,1303,455,398,500,820,1,1,90923407,1211,-14.17,2.37,12,0.03,-94.00,561.00,5200,20230728,-74.38,999,20230103,33.33,5200,-74.38,20230728,999,33.33,20230103,5200,-74.38,20230728,999,33.33,20230103,0.10,N,010600,500,454 억,,1272543,N,N,1679,N,00,N
|
|
20231204,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1329,-26,5,-1.92,1782166583,1332863,81.10,1352,1364,1321,1761,949,1355,1337.13,1.19,0,184357,1431,1393,1372,1334,1313,1382,1323,455,406,500,840,1,1,90923407,1208,-14.14,2.37,12,1.47,-94.00,561.00,5200,20230728,-74.44,999,20230103,33.03,5200,-74.44,20230728,999,33.03,20230103,5200,-74.44,20230728,999,33.03,20230103,0.09,N,010600,500,454 억,,1085514,N,N,1679,N,00,N
|
|
20231204,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1330,-25,5,-1.85,1652555752,1235361,75.16,1352,1364,1321,1761,949,1355,1337.71,1.19,0,154135,1431,1393,1372,1334,1313,1382,1323,455,406,500,840,1,1,90923407,1209,-14.15,2.37,12,1.36,-94.00,561.00,5200,20230728,-74.42,999,20230103,33.13,5200,-74.42,20230728,999,33.13,20230103,5200,-74.42,20230728,999,33.13,20230103,0.09,N,010600,500,454 억,,1085514,N,N,685,N,00,N
|
|
20231204,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1330,-25,5,-1.85,1516690555,1133152,68.94,1352,1364,1321,1761,949,1355,1338.47,1.19,0,150068,1431,1393,1372,1334,1313,1382,1323,455,406,500,840,1,1,90923407,1209,-14.15,2.37,12,1.25,-94.00,561.00,5200,20230728,-74.42,999,20230103,33.13,5200,-74.42,20230728,999,33.13,20230103,5200,-74.42,20230728,999,33.13,20230103,0.09,N,010600,500,454 억,,1085514,N,N,685,N,00,N
|
|
20231204,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1323,-32,5,-2.36,1342730216,1002057,60.97,1352,1364,1323,1761,949,1355,1339.97,1.19,0,119482,1431,1393,1372,1334,1313,1382,1323,455,406,500,840,1,1,90923407,1203,-14.07,2.36,12,1.10,-94.00,561.00,5200,20230728,-74.56,999,20230103,32.43,5200,-74.56,20230728,999,32.43,20230103,5200,-74.56,20230728,999,32.43,20230103,0.09,N,010600,500,454 억,,1085514,N,N,685,N,00,N
|
|
20231204,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1330,-25,5,-1.85,1123343519,836610,50.90,1352,1364,1325,1761,949,1355,1342.73,1.19,0,148654,1431,1393,1372,1334,1313,1382,1323,455,406,500,840,1,1,90923407,1209,-14.15,2.37,12,0.92,-94.00,561.00,5200,20230728,-74.42,999,20230103,33.13,5200,-74.42,20230728,999,33.13,20230103,5200,-74.42,20230728,999,33.13,20230103,0.09,N,010600,500,454 억,,1085514,N,N,685,N,00,N
|
|
20231204,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1344,-11,5,-0.81,1001093520,744970,45.33,1352,1364,1325,1761,949,1355,1343.80,1.19,0,135291,1431,1393,1372,1334,1313,1382,1323,455,406,500,840,1,1,90923407,1222,-14.30,2.40,12,0.82,-94.00,561.00,5200,20230728,-74.15,999,20230103,34.53,5200,-74.15,20230728,999,34.53,20230103,5200,-74.15,20230728,999,34.53,20230103,0.09,N,010600,500,454 억,,1085514,N,N,685,N,00,N
|
|
20231204,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1341,-14,5,-1.03,564454104,417322,25.39,1352,1364,1330,1761,949,1355,1352.56,1.19,0,64802,1431,1393,1372,1334,1313,1382,1323,455,406,500,840,1,1,90923407,1219,-14.27,2.39,12,0.46,-94.00,561.00,5200,20230728,-74.21,999,20230103,34.23,5200,-74.21,20230728,999,34.23,20230103,5200,-74.21,20230728,999,34.23,20230103,0.09,N,010600,500,454 억,,1085514,N,N,685,N,00,N
|
|
20231204,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1361,6,2,0.44,105680803,78142,4.75,1352,1362,1350,1761,949,1355,1352.42,1.19,0,12780,1431,1393,1372,1334,1313,1382,1323,455,406,500,840,1,1,90923407,1237,-14.48,2.43,12,0.09,-94.00,561.00,5200,20230728,-73.83,999,20230103,36.24,5200,-73.83,20230728,999,36.24,20230103,5200,-73.83,20230728,999,36.24,20230103,0.09,N,010600,500,454 억,,1085514,N,N,685,N,00,N
|
|
20231201,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1355,-46,5,-3.28,2230112441,1628697,149.45,1391,1410,1351,1821,981,1401,1369.28,1.56,0,-331456,1423,1412,1393,1382,1363,1417,1387,455,420,500,860,1,1,90923407,1232,-14.41,2.42,12,1.79,-94.00,561.00,5200,20230728,-73.94,999,20230103,35.64,5200,-73.94,20230728,999,35.64,20230103,5200,-73.94,20230728,999,35.64,20230103,0.09,N,010600,500,454 억,,1417006,N,N,685,N,00,N
|
|
20231201,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1360,-41,5,-2.93,2049720837,1495525,137.23,1391,1410,1357,1821,981,1401,1370.57,1.56,0,-313335,1423,1412,1393,1382,1363,1417,1387,455,420,500,860,1,1,90923407,1237,-14.47,2.42,12,1.64,-94.00,561.00,5200,20230728,-73.85,999,20230103,36.14,5200,-73.85,20230728,999,36.14,20230103,5200,-73.85,20230728,999,36.14,20230103,0.09,N,010600,500,454 억,,1417006,N,N,6888,N,00,N
|
|
20231201,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1362,-39,5,-2.78,1740477087,1268346,116.38,1391,1410,1360,1821,981,1401,1372.24,1.56,0,-237753,1423,1412,1393,1382,1363,1417,1387,455,420,500,860,1,1,90923407,1238,-14.49,2.43,12,1.39,-94.00,561.00,5200,20230728,-73.81,999,20230103,36.34,5200,-73.81,20230728,999,36.34,20230103,5200,-73.81,20230728,999,36.34,20230103,0.09,N,010600,500,454 억,,1417006,N,N,6888,N,00,N
|
|
20231201,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1369,-32,5,-2.28,1461655177,1063787,97.61,1391,1410,1360,1821,981,1401,1374.01,1.56,0,-178226,1423,1412,1393,1382,1363,1417,1387,455,420,500,860,1,1,90923407,1245,-14.56,2.44,12,1.17,-94.00,561.00,5200,20230728,-73.67,999,20230103,37.04,5200,-73.67,20230728,999,37.04,20230103,5200,-73.67,20230728,999,37.04,20230103,0.09,N,010600,500,454 억,,1417006,N,N,6888,N,00,N
|
|
20231201,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1368,-33,5,-2.36,1250380269,909212,83.43,1391,1410,1360,1821,981,1401,1375.23,1.56,0,-140083,1423,1412,1393,1382,1363,1417,1387,455,420,500,860,1,1,90923407,1244,-14.55,2.44,12,1.00,-94.00,561.00,5200,20230728,-73.69,999,20230103,36.94,5200,-73.69,20230728,999,36.94,20230103,5200,-73.69,20230728,999,36.94,20230103,0.09,N,010600,500,454 억,,1417006,N,N,6888,N,00,N
|
|
20231201,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1368,-33,5,-2.36,1143237534,830954,76.25,1391,1410,1360,1821,981,1401,1375.81,1.56,0,-147165,1423,1412,1393,1382,1363,1417,1387,455,420,500,860,1,1,90923407,1244,-14.55,2.44,12,0.91,-94.00,561.00,5200,20230728,-73.69,999,20230103,36.94,5200,-73.69,20230728,999,36.94,20230103,5200,-73.69,20230728,999,36.94,20230103,0.09,N,010600,500,454 억,,1417006,N,N,6888,N,00,N
|
|
20231201,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1378,-23,5,-1.64,660898088,478025,43.86,1391,1410,1367,1821,981,1401,1382.56,1.56,0,-117723,1423,1412,1393,1382,1363,1417,1387,455,420,500,860,1,1,90923407,1253,-14.66,2.46,12,0.53,-94.00,561.00,5200,20230728,-73.50,999,20230103,37.94,5200,-73.50,20230728,999,37.94,20230103,5200,-73.50,20230728,999,37.94,20230103,0.09,N,010600,500,454 억,,1417006,N,N,6888,N,00,N
|
|
20231201,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1398,-3,5,-0.21,66358506,47612,4.37,1391,1402,1391,1821,981,1401,1393.72,1.56,0,13799,1423,1412,1393,1382,1363,1417,1387,455,420,500,860,1,1,90923407,1271,-14.87,2.49,12,0.05,-94.00,561.00,5200,20230728,-73.12,999,20230103,39.94,5200,-73.12,20230728,999,39.94,20230103,5200,-73.12,20230728,999,39.94,20230103,0.09,N,010600,500,454 억,,1417006,N,N,6888,N,00,N
|