178 lines
73 KiB
CSV
178 lines
73 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,161312,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1321,-28,5,-2.08,2543125458,1919451,117.64,1343,1358,1309,1753,945,1349,1324.95,10.11,0,-158527,1373,1360,1350,1337,1327,1356,1333,969,404,500,990,1,1,193859610,2561,0.00,0.00,12,0.99,0.00,0.00,2650,20230331,-50.15,1182,20230727,11.76,2650,-50.15,20230331,1182,11.76,20230727,2650,-50.15,20230331,1182,11.76,20230727,3.15,N,452260,500,969 억,,19604325,N,N,45,N,00,N
|
|
20230831,151637,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1331,-18,5,-1.33,2128456638,1606158,98.44,1343,1358,1309,1753,945,1349,1325.19,10.11,0,-202908,1373,1360,1350,1337,1327,1356,1333,969,404,500,990,1,1,193859610,2580,0.00,0.00,12,0.83,0.00,0.00,2650,20230331,-49.77,1182,20230727,12.61,2650,-49.77,20230331,1182,12.61,20230727,2650,-49.77,20230331,1182,12.61,20230727,3.15,N,452260,500,969 억,,19604325,N,N,58,N,00,N
|
|
20230831,141806,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1315,-34,5,-2.52,1695319628,1278779,78.37,1343,1358,1309,1753,945,1349,1325.73,10.11,0,-364346,1373,1360,1350,1337,1327,1356,1333,969,404,500,990,1,1,193859610,2549,0.00,0.00,12,0.66,0.00,0.00,2650,20230331,-50.38,1182,20230727,11.25,2650,-50.38,20230331,1182,11.25,20230727,2650,-50.38,20230331,1182,11.25,20230727,3.15,N,452260,500,969 억,,19604325,N,N,58,N,00,N
|
|
20230831,131729,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1315,-34,5,-2.52,1451351731,1092807,66.98,1343,1358,1311,1753,945,1349,1328.10,10.11,0,-291494,1373,1360,1350,1337,1327,1356,1333,969,404,500,990,1,1,193859610,2549,0.00,0.00,12,0.56,0.00,0.00,2650,20230331,-50.38,1182,20230727,11.25,2650,-50.38,20230331,1182,11.25,20230727,2650,-50.38,20230331,1182,11.25,20230727,3.15,N,452260,500,969 억,,19604325,N,N,58,N,00,N
|
|
20230831,121829,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1318,-31,5,-2.30,1276500272,959661,58.82,1343,1358,1311,1753,945,1349,1330.16,10.11,0,-242841,1373,1360,1350,1337,1327,1356,1333,969,404,500,990,1,1,193859610,2555,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-50.26,1182,20230727,11.51,2650,-50.26,20230331,1182,11.51,20230727,2650,-50.26,20230331,1182,11.51,20230727,3.15,N,452260,500,969 억,,19604325,N,N,58,N,00,N
|
|
20230831,112311,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1315,-34,5,-2.52,997882749,747794,45.83,1343,1358,1315,1753,945,1349,1334.44,10.11,0,-176550,1373,1360,1350,1337,1327,1356,1333,969,404,500,990,1,1,193859610,2549,0.00,0.00,12,0.39,0.00,0.00,2650,20230331,-50.38,1182,20230727,11.25,2650,-50.38,20230331,1182,11.25,20230727,2650,-50.38,20230331,1182,11.25,20230727,3.15,N,452260,500,969 억,,19604325,N,N,58,N,00,N
|
|
20230831,101919,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1328,-21,5,-1.56,661020795,493067,30.22,1343,1358,1325,1753,945,1349,1340.63,10.11,0,-106913,1373,1360,1350,1337,1327,1356,1333,969,404,500,990,1,1,193859610,2574,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-49.89,1182,20230727,12.35,2650,-49.89,20230331,1182,12.35,20230727,2650,-49.89,20230331,1182,12.35,20230727,3.15,N,452260,500,969 억,,19604325,N,N,58,N,00,N
|
|
20230831,091755,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1349,0,3,0.00,142518249,105477,6.46,1343,1358,1343,1753,945,1349,1351.18,10.11,0,3551,1373,1360,1350,1337,1327,1356,1333,969,404,500,990,1,1,193859610,2615,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-49.09,1182,20230727,14.13,2650,-49.09,20230331,1182,14.13,20230727,2650,-49.09,20230331,1182,14.13,20230727,3.15,N,452260,500,969 억,,19604325,N,N,58,N,00,N
|
|
20230830,161316,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1349,0,3,0.00,2172116944,1606322,93.44,1358,1363,1340,1753,945,1349,1352.24,10.16,0,174507,1377,1362,1347,1332,1317,1355,1325,969,404,500,990,1,1,193859610,2615,0.00,0.00,12,0.83,0.00,0.00,2650,20230331,-49.09,1182,20230727,14.13,2650,-49.09,20230331,1182,14.13,20230727,2650,-49.09,20230331,1182,14.13,20230727,3.05,N,452260,500,969 억,,19703269,N,N,58,N,00,N
|
|
20230830,151608,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1354,5,2,0.37,2084334882,1541295,89.66,1358,1363,1340,1753,945,1349,1352.33,10.16,0,174642,1377,1362,1347,1332,1317,1355,1325,969,404,500,990,1,1,193859610,2625,0.00,0.00,12,0.80,0.00,0.00,2650,20230331,-48.91,1182,20230727,14.55,2650,-48.91,20230331,1182,14.55,20230727,2650,-48.91,20230331,1182,14.55,20230727,3.05,N,452260,500,969 억,,19703269,N,N,20,N,00,N
|
|
20230830,141710,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1355,6,2,0.44,1455495383,1075091,62.54,1358,1363,1349,1753,945,1349,1353.83,10.16,0,67844,1377,1362,1347,1332,1317,1355,1325,969,404,500,990,1,1,193859610,2627,0.00,0.00,12,0.55,0.00,0.00,2650,20230331,-48.87,1182,20230727,14.64,2650,-48.87,20230331,1182,14.64,20230727,2650,-48.87,20230331,1182,14.64,20230727,3.05,N,452260,500,969 억,,19703269,N,N,20,N,00,N
|
|
20230830,131711,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1354,5,2,0.37,1201664854,887343,51.62,1358,1363,1349,1753,945,1349,1354.23,10.16,0,41303,1377,1362,1347,1332,1317,1355,1325,969,404,500,990,1,1,193859610,2625,0.00,0.00,12,0.46,0.00,0.00,2650,20230331,-48.91,1182,20230727,14.55,2650,-48.91,20230331,1182,14.55,20230727,2650,-48.91,20230331,1182,14.55,20230727,3.05,N,452260,500,969 억,,19703269,N,N,20,N,00,N
|
|
20230830,121723,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1352,3,2,0.22,1097018578,809910,47.11,1358,1363,1349,1753,945,1349,1354.49,10.16,0,44709,1377,1362,1347,1332,1317,1355,1325,969,404,500,990,1,1,193859610,2621,0.00,0.00,12,0.42,0.00,0.00,2650,20230331,-48.98,1182,20230727,14.38,2650,-48.98,20230331,1182,14.38,20230727,2650,-48.98,20230331,1182,14.38,20230727,3.05,N,452260,500,969 억,,19703269,N,N,20,N,00,N
|
|
20230830,112255,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1355,6,2,0.44,983284026,725832,42.22,1358,1363,1349,1753,945,1349,1354.70,10.16,0,52888,1377,1362,1347,1332,1317,1355,1325,969,404,500,990,1,1,193859610,2627,0.00,0.00,12,0.37,0.00,0.00,2650,20230331,-48.87,1182,20230727,14.64,2650,-48.87,20230331,1182,14.64,20230727,2650,-48.87,20230331,1182,14.64,20230727,3.05,N,452260,500,969 억,,19703269,N,N,20,N,00,N
|
|
20230830,101814,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1356,7,2,0.52,581429425,429300,24.97,1358,1363,1349,1753,945,1349,1354.37,10.16,0,29243,1377,1362,1347,1332,1317,1355,1325,969,404,500,990,1,1,193859610,2629,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-48.83,1182,20230727,14.72,2650,-48.83,20230331,1182,14.72,20230727,2650,-48.83,20230331,1182,14.72,20230727,3.05,N,452260,500,969 억,,19703269,N,N,20,N,00,N
|
|
20230830,091717,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1355,6,2,0.44,250065535,184633,10.74,1358,1363,1350,1753,945,1349,1354.39,10.16,0,-29688,1377,1362,1347,1332,1317,1355,1325,969,404,500,990,1,1,193859610,2627,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-48.87,1182,20230727,14.64,2650,-48.87,20230331,1182,14.64,20230727,2650,-48.87,20230331,1182,14.64,20230727,3.05,N,452260,500,969 억,,19703269,N,N,20,N,00,N
|
|
20230829,161311,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1349,2,2,0.15,2310746057,1708700,23.88,1355,1362,1332,1751,943,1347,1352.35,10.07,0,461866,1457,1402,1356,1301,1255,1429,1328,969,404,500,990,1,1,193859610,2615,0.00,0.00,12,0.88,0.00,0.00,2650,20230331,-49.09,1182,20230727,14.13,2650,-49.09,20230331,1182,14.13,20230727,2650,-49.09,20230331,1182,14.13,20230727,3.07,N,452260,500,969 억,,19528250,N,N,20,N,00,N
|
|
20230829,151623,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1350,3,2,0.22,2266981926,1676262,23.42,1355,1362,1332,1751,943,1347,1352.40,10.07,0,454064,1457,1402,1356,1301,1255,1429,1328,969,404,500,990,1,1,193859610,2617,0.00,0.00,12,0.86,0.00,0.00,2650,20230331,-49.06,1182,20230727,14.21,2650,-49.06,20230331,1182,14.21,20230727,2650,-49.06,20230331,1182,14.21,20230727,3.07,N,452260,500,969 억,,19528250,N,N,34,N,00,N
|
|
20230829,141814,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1352,5,2,0.37,2161852802,1598346,22.34,1355,1362,1332,1751,943,1347,1352.56,10.07,0,437674,1457,1402,1356,1301,1255,1429,1328,969,404,500,990,1,1,193859610,2621,0.00,0.00,12,0.82,0.00,0.00,2650,20230331,-48.98,1182,20230727,14.38,2650,-48.98,20230331,1182,14.38,20230727,2650,-48.98,20230331,1182,14.38,20230727,3.07,N,452260,500,969 억,,19528250,N,N,34,N,00,N
|
|
20230829,131658,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1351,4,2,0.30,1784522290,1318807,18.43,1355,1362,1332,1751,943,1347,1353.13,10.07,0,330636,1457,1402,1356,1301,1255,1429,1328,969,404,500,990,1,1,193859610,2619,0.00,0.00,12,0.68,0.00,0.00,2650,20230331,-49.02,1182,20230727,14.30,2650,-49.02,20230331,1182,14.30,20230727,2650,-49.02,20230331,1182,14.30,20230727,3.07,N,452260,500,969 억,,19528250,N,N,34,N,00,N
|
|
20230829,121821,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1355,8,2,0.59,1538571076,1137446,15.89,1355,1362,1332,1751,943,1347,1352.65,10.07,0,278098,1457,1402,1356,1301,1255,1429,1328,969,404,500,990,1,1,193859610,2627,0.00,0.00,12,0.59,0.00,0.00,2650,20230331,-48.87,1182,20230727,14.64,2650,-48.87,20230331,1182,14.64,20230727,2650,-48.87,20230331,1182,14.64,20230727,3.07,N,452260,500,969 억,,19528250,N,N,34,N,00,N
|
|
20230829,112527,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1354,7,2,0.52,1327214396,981472,13.72,1355,1362,1332,1751,943,1347,1352.27,10.07,0,245252,1457,1402,1356,1301,1255,1429,1328,969,404,500,990,1,1,193859610,2625,0.00,0.00,12,0.51,0.00,0.00,2650,20230331,-48.91,1182,20230727,14.55,2650,-48.91,20230331,1182,14.55,20230727,2650,-48.91,20230331,1182,14.55,20230727,3.07,N,452260,500,969 억,,19528250,N,N,34,N,00,N
|
|
20230829,101919,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1349,2,2,0.15,1028329260,760978,10.63,1355,1362,1332,1751,943,1347,1351.33,10.07,0,162087,1457,1402,1356,1301,1255,1429,1328,969,404,500,990,1,1,193859610,2615,0.00,0.00,12,0.39,0.00,0.00,2650,20230331,-49.09,1182,20230727,14.13,2650,-49.09,20230331,1182,14.13,20230727,2650,-49.09,20230331,1182,14.13,20230727,3.07,N,452260,500,969 억,,19528250,N,N,34,N,00,N
|
|
20230829,091249,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1355,8,2,0.59,224317921,166956,2.33,1355,1357,1332,1751,943,1347,1343.58,10.07,0,28395,1457,1402,1356,1301,1255,1429,1328,969,404,500,990,1,1,193859610,2627,0.00,0.00,12,0.09,0.00,0.00,2650,20230331,-48.87,1182,20230727,14.64,2650,-48.87,20230331,1182,14.64,20230727,2650,-48.87,20230331,1182,14.64,20230727,3.07,N,452260,500,969 억,,19528250,N,N,34,N,00,N
|
|
20230828,161232,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1347,56,2,4.34,9710551206,7139027,457.10,1313,1411,1310,1678,904,1291,1360.24,10.20,0,-238948,1347,1319,1297,1269,1247,1333,1283,969,387,500,950,1,1,193859610,2611,0.00,0.00,12,3.68,0.00,0.00,2650,20230331,-49.17,1182,20230727,13.96,2650,-49.17,20230331,1182,13.96,20230727,2650,-49.17,20230331,1182,13.96,20230727,3.09,N,452260,500,969 억,,19779084,N,N,34,N,00,N
|
|
20230828,151241,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1346,55,2,4.26,9492650665,6977144,446.74,1313,1411,1310,1678,904,1291,1360.54,10.20,0,-236778,1347,1319,1297,1269,1247,1333,1283,969,387,500,950,1,1,193859610,2609,0.00,0.00,12,3.60,0.00,0.00,2650,20230331,-49.21,1182,20230727,13.87,2650,-49.21,20230331,1182,13.87,20230727,2650,-49.21,20230331,1182,13.87,20230727,3.09,N,452260,500,969 억,,19779084,N,N,5,N,00,N
|
|
20230828,141246,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1351,60,2,4.65,9190979458,6753003,432.39,1313,1411,1310,1678,904,1291,1361.02,10.20,0,-219147,1347,1319,1297,1269,1247,1333,1283,969,387,500,950,1,1,193859610,2619,0.00,0.00,12,3.48,0.00,0.00,2650,20230331,-49.02,1182,20230727,14.30,2650,-49.02,20230331,1182,14.30,20230727,2650,-49.02,20230331,1182,14.30,20230727,3.09,N,452260,500,969 억,,19779084,N,N,5,N,00,N
|
|
20230828,131257,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1359,68,2,5.27,8800642113,6464761,413.93,1313,1411,1310,1678,904,1291,1361.33,10.20,0,-253923,1347,1319,1297,1269,1247,1333,1283,969,387,500,950,1,1,193859610,2635,0.00,0.00,12,3.33,0.00,0.00,2650,20230331,-48.72,1182,20230727,14.97,2650,-48.72,20230331,1182,14.97,20230727,2650,-48.72,20230331,1182,14.97,20230727,3.09,N,452260,500,969 억,,19779084,N,N,5,N,00,N
|
|
20230828,121246,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1327,36,2,2.79,2405328217,1800821,115.30,1313,1369,1310,1678,904,1291,1335.68,10.20,0,201320,1347,1319,1297,1269,1247,1333,1283,969,387,500,950,1,1,193859610,2573,0.00,0.00,12,0.93,0.00,0.00,2650,20230331,-49.92,1182,20230727,12.27,2650,-49.92,20230331,1182,12.27,20230727,2650,-49.92,20230331,1182,12.27,20230727,3.09,N,452260,500,969 억,,19779084,N,N,5,N,00,N
|
|
20230828,111241,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1334,43,2,3.33,2224689238,1664406,106.57,1313,1369,1310,1678,904,1291,1336.63,10.20,0,158057,1347,1319,1297,1269,1247,1333,1283,969,387,500,950,1,1,193859610,2586,0.00,0.00,12,0.86,0.00,0.00,2650,20230331,-49.66,1182,20230727,12.86,2650,-49.66,20230331,1182,12.86,20230727,2650,-49.66,20230331,1182,12.86,20230727,3.09,N,452260,500,969 억,,19779084,N,N,5,N,00,N
|
|
20230828,101227,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1324,33,2,2.56,1842643152,1377803,88.22,1313,1369,1310,1678,904,1291,1337.38,10.20,0,173010,1347,1319,1297,1269,1247,1333,1283,969,387,500,950,1,1,193859610,2567,0.00,0.00,12,0.71,0.00,0.00,2650,20230331,-50.04,1182,20230727,12.01,2650,-50.04,20230331,1182,12.01,20230727,2650,-50.04,20230331,1182,12.01,20230727,3.09,N,452260,500,969 억,,19779084,N,N,5,N,00,N
|
|
20230828,091245,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1347,56,2,4.34,1171990179,875241,56.04,1313,1369,1310,1678,904,1291,1339.05,10.20,0,53126,1347,1319,1297,1269,1247,1333,1283,969,387,500,950,1,1,193859610,2611,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-49.17,1182,20230727,13.96,2650,-49.17,20230331,1182,13.96,20230727,2650,-49.17,20230331,1182,13.96,20230727,3.09,N,452260,500,969 억,,19779084,N,N,5,N,00,N
|
|
20230825,161234,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1291,0,3,0.00,2013779588,1552949,121.76,1290,1325,1275,1678,904,1291,1296.75,10.32,0,-228203,1309,1299,1295,1285,1281,1298,1284,969,387,500,950,1,1,193859610,2503,0.00,0.00,12,0.80,0.00,0.00,2650,20230331,-51.28,1182,20230727,9.22,2650,-51.28,20230331,1182,9.22,20230727,2650,-51.28,20230331,1182,9.22,20230727,3.31,N,452260,500,969 억,,19999965,N,N,5,N,00,N
|
|
20230825,151244,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1293,2,2,0.15,1970153270,1519185,119.11,1290,1325,1275,1678,904,1291,1296.85,10.32,0,-234172,1309,1299,1295,1285,1281,1298,1284,969,387,500,950,1,1,193859610,2507,0.00,0.00,12,0.78,0.00,0.00,2650,20230331,-51.21,1182,20230727,9.39,2650,-51.21,20230331,1182,9.39,20230727,2650,-51.21,20230331,1182,9.39,20230727,3.31,N,452260,500,969 억,,19999965,N,N,2,N,00,N
|
|
20230825,141242,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1295,4,2,0.31,1812284076,1397010,109.53,1290,1325,1275,1678,904,1291,1297.26,10.32,0,-241829,1309,1299,1295,1285,1281,1298,1284,969,387,500,950,1,1,193859610,2510,0.00,0.00,12,0.72,0.00,0.00,2650,20230331,-51.13,1182,20230727,9.56,2650,-51.13,20230331,1182,9.56,20230727,2650,-51.13,20230331,1182,9.56,20230727,3.31,N,452260,500,969 억,,19999965,N,N,2,N,00,N
|
|
20230825,131237,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1297,6,2,0.46,1665365996,1283779,100.66,1290,1325,1275,1678,904,1291,1297.24,10.32,0,-207013,1309,1299,1295,1285,1281,1298,1284,969,387,500,950,1,1,193859610,2514,0.00,0.00,12,0.66,0.00,0.00,2650,20230331,-51.06,1182,20230727,9.73,2650,-51.06,20230331,1182,9.73,20230727,2650,-51.06,20230331,1182,9.73,20230727,3.31,N,452260,500,969 억,,19999965,N,N,2,N,00,N
|
|
20230825,121239,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1293,2,2,0.15,1584383492,1221214,95.75,1290,1325,1275,1678,904,1291,1297.38,10.32,0,-196790,1309,1299,1295,1285,1281,1298,1284,969,387,500,950,1,1,193859610,2507,0.00,0.00,12,0.63,0.00,0.00,2650,20230331,-51.21,1182,20230727,9.39,2650,-51.21,20230331,1182,9.39,20230727,2650,-51.21,20230331,1182,9.39,20230727,3.31,N,452260,500,969 억,,19999965,N,N,2,N,00,N
|
|
20230825,111238,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1307,16,2,1.24,1450242000,1117960,87.65,1290,1325,1275,1678,904,1291,1297.22,10.32,0,-194977,1309,1299,1295,1285,1281,1298,1284,969,387,500,950,1,1,193859610,2534,0.00,0.00,12,0.58,0.00,0.00,2650,20230331,-50.68,1182,20230727,10.58,2650,-50.68,20230331,1182,10.58,20230727,2650,-50.68,20230331,1182,10.58,20230727,3.31,N,452260,500,969 억,,19999965,N,N,2,N,00,N
|
|
20230825,101243,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1286,-5,5,-0.39,523183251,407016,31.91,1290,1294,1275,1678,904,1291,1285.41,10.32,0,-5425,1309,1299,1295,1285,1281,1298,1284,969,387,500,950,1,1,193859610,2493,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-51.47,1182,20230727,8.80,2650,-51.47,20230331,1182,8.80,20230727,2650,-51.47,20230331,1182,8.80,20230727,3.31,N,452260,500,969 억,,19999965,N,N,2,N,00,N
|
|
20230825,091235,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1292,1,2,0.08,160055250,124556,9.77,1290,1294,1275,1678,904,1291,1285.01,10.32,0,-1108,1309,1299,1295,1285,1281,1298,1284,969,387,500,950,1,1,193859610,2505,0.00,0.00,12,0.06,0.00,0.00,2650,20230331,-51.25,1182,20230727,9.31,2650,-51.25,20230331,1182,9.31,20230727,2650,-51.25,20230331,1182,9.31,20230727,3.31,N,452260,500,969 억,,19999965,N,N,2,N,00,N
|
|
20230824,161229,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1291,-5,5,-0.39,1635056215,1260805,57.30,1296,1305,1291,1684,908,1296,1296.84,10.39,0,-137378,1349,1322,1308,1281,1267,1315,1274,969,388,500,950,1,1,193859610,2503,0.00,0.00,12,0.65,0.00,0.00,2650,20230331,-51.28,1182,20230727,9.22,2650,-51.28,20230331,1182,9.22,20230727,2650,-51.28,20230331,1182,9.22,20230727,3.29,N,452260,500,969 억,,20137399,N,N,2,N,00,N
|
|
20230824,151227,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1296,0,3,0.00,1496459878,1153575,52.42,1296,1305,1291,1684,908,1296,1297.24,10.39,0,-135075,1349,1322,1308,1281,1267,1315,1274,969,388,500,950,1,1,193859610,2512,0.00,0.00,12,0.60,0.00,0.00,2650,20230331,-51.09,1182,20230727,9.64,2650,-51.09,20230331,1182,9.64,20230727,2650,-51.09,20230331,1182,9.64,20230727,3.29,N,452260,500,969 억,,20137399,N,N,15,N,00,N
|
|
20230824,141230,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1301,5,2,0.39,1257556377,969174,44.04,1296,1305,1291,1684,908,1296,1297.56,10.39,0,-129882,1349,1322,1308,1281,1267,1315,1274,969,388,500,950,1,1,193859610,2522,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-50.91,1182,20230727,10.07,2650,-50.91,20230331,1182,10.07,20230727,2650,-50.91,20230331,1182,10.07,20230727,3.29,N,452260,500,969 억,,20137399,N,N,15,N,00,N
|
|
20230824,131230,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1294,-2,5,-0.15,968766477,746526,33.93,1296,1305,1293,1684,908,1296,1297.70,10.39,0,-70749,1349,1322,1308,1281,1267,1315,1274,969,388,500,950,1,1,193859610,2509,0.00,0.00,12,0.39,0.00,0.00,2650,20230331,-51.17,1182,20230727,9.48,2650,-51.17,20230331,1182,9.48,20230727,2650,-51.17,20230331,1182,9.48,20230727,3.29,N,452260,500,969 억,,20137399,N,N,15,N,00,N
|
|
20230824,121236,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1296,0,3,0.00,809317635,623377,28.33,1296,1305,1294,1684,908,1296,1298.28,10.39,0,-33722,1349,1322,1308,1281,1267,1315,1274,969,388,500,950,1,1,193859610,2512,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-51.09,1182,20230727,9.64,2650,-51.09,20230331,1182,9.64,20230727,2650,-51.09,20230331,1182,9.64,20230727,3.29,N,452260,500,969 억,,20137399,N,N,15,N,00,N
|
|
20230824,111227,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1298,2,2,0.15,645094330,496875,22.58,1296,1305,1294,1684,908,1296,1298.31,10.39,0,-19523,1349,1322,1308,1281,1267,1315,1274,969,388,500,950,1,1,193859610,2516,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-51.02,1182,20230727,9.81,2650,-51.02,20230331,1182,9.81,20230727,2650,-51.02,20230331,1182,9.81,20230727,3.29,N,452260,500,969 억,,20137399,N,N,15,N,00,N
|
|
20230824,101226,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1300,4,2,0.31,465427153,358469,16.29,1296,1305,1295,1684,908,1296,1298.38,10.39,0,-21401,1349,1322,1308,1281,1267,1315,1274,969,388,500,950,1,1,193859610,2520,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-50.94,1182,20230727,9.98,2650,-50.94,20230331,1182,9.98,20230727,2650,-50.94,20230331,1182,9.98,20230727,3.29,N,452260,500,969 억,,20137399,N,N,15,N,00,N
|
|
20230824,091231,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1304,8,2,0.62,157678114,121516,5.52,1296,1305,1296,1684,908,1296,1297.60,10.39,0,13129,1349,1322,1308,1281,1267,1315,1274,969,388,500,950,1,1,193859610,2528,0.00,0.00,12,0.06,0.00,0.00,2650,20230331,-50.79,1182,20230727,10.32,2650,-50.79,20230331,1182,10.32,20230727,2650,-50.79,20230331,1182,10.32,20230727,3.29,N,452260,500,969 억,,20137399,N,N,15,N,00,N
|
|
20230823,161222,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1296,-39,5,-2.92,2850177838,2185764,140.95,1335,1335,1294,1735,935,1335,1303.98,10.26,0,249464,1377,1355,1338,1316,1299,1347,1308,969,400,500,980,1,1,193859610,2512,0.00,0.00,12,1.13,0.00,0.00,2650,20230331,-51.09,1182,20230727,9.64,2650,-51.09,20230331,1182,9.64,20230727,2650,-51.09,20230331,1182,9.64,20230727,3.30,N,452260,500,969 억,,19882591,N,N,15,N,00,N
|
|
20230823,151223,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1297,-38,5,-2.85,2716493146,2082614,134.30,1335,1335,1294,1735,935,1335,1304.35,10.26,0,260606,1377,1355,1338,1316,1299,1347,1308,969,400,500,980,1,1,193859610,2514,0.00,0.00,12,1.07,0.00,0.00,2650,20230331,-51.06,1182,20230727,9.73,2650,-51.06,20230331,1182,9.73,20230727,2650,-51.06,20230331,1182,9.73,20230727,3.30,N,452260,500,969 억,,19882591,N,N,16,N,00,N
|
|
20230823,141229,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1304,-31,5,-2.32,2176106607,1666180,107.44,1335,1335,1295,1735,935,1335,1306.02,10.26,0,281190,1377,1355,1338,1316,1299,1347,1308,969,400,500,980,1,1,193859610,2528,0.00,0.00,12,0.86,0.00,0.00,2650,20230331,-50.79,1182,20230727,10.32,2650,-50.79,20230331,1182,10.32,20230727,2650,-50.79,20230331,1182,10.32,20230727,3.30,N,452260,500,969 억,,19882591,N,N,16,N,00,N
|
|
20230823,131220,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1308,-27,5,-2.02,2010200921,1538758,99.23,1335,1335,1295,1735,935,1335,1306.35,10.26,0,302956,1377,1355,1338,1316,1299,1347,1308,969,400,500,980,1,1,193859610,2536,0.00,0.00,12,0.79,0.00,0.00,2650,20230331,-50.64,1182,20230727,10.66,2650,-50.64,20230331,1182,10.66,20230727,2650,-50.64,20230331,1182,10.66,20230727,3.30,N,452260,500,969 억,,19882591,N,N,16,N,00,N
|
|
20230823,121231,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1304,-31,5,-2.32,1801581687,1378731,88.91,1335,1335,1295,1735,935,1335,1306.67,10.26,0,297808,1377,1355,1338,1316,1299,1347,1308,969,400,500,980,1,1,193859610,2528,0.00,0.00,12,0.71,0.00,0.00,2650,20230331,-50.79,1182,20230727,10.32,2650,-50.79,20230331,1182,10.32,20230727,2650,-50.79,20230331,1182,10.32,20230727,3.30,N,452260,500,969 억,,19882591,N,N,16,N,00,N
|
|
20230823,111225,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1309,-26,5,-1.95,1541254828,1179530,76.06,1335,1335,1295,1735,935,1335,1306.63,10.26,0,248882,1377,1355,1338,1316,1299,1347,1308,969,400,500,980,1,1,193859610,2538,0.00,0.00,12,0.61,0.00,0.00,2650,20230331,-50.60,1182,20230727,10.74,2650,-50.60,20230331,1182,10.74,20230727,2650,-50.60,20230331,1182,10.74,20230727,3.30,N,452260,500,969 억,,19882591,N,N,16,N,00,N
|
|
20230823,101225,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1304,-31,5,-2.32,1296465758,992286,63.99,1335,1335,1295,1735,935,1335,1306.50,10.26,0,185195,1377,1355,1338,1316,1299,1347,1308,969,400,500,980,1,1,193859610,2528,0.00,0.00,12,0.51,0.00,0.00,2650,20230331,-50.79,1182,20230727,10.32,2650,-50.79,20230331,1182,10.32,20230727,2650,-50.79,20230331,1182,10.32,20230727,3.30,N,452260,500,969 억,,19882591,N,N,16,N,00,N
|
|
20230823,091235,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1332,-3,5,-0.22,175900383,132849,8.57,1335,1335,1320,1735,935,1335,1323.94,10.26,0,25539,1377,1355,1338,1316,1299,1347,1308,969,400,500,980,1,1,193859610,2582,0.00,0.00,12,0.07,0.00,0.00,2650,20230331,-49.74,1182,20230727,12.69,2650,-49.74,20230331,1182,12.69,20230727,2650,-49.74,20230331,1182,12.69,20230727,3.30,N,452260,500,969 억,,19882591,N,N,16,N,00,N
|
|
20230822,161217,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1335,2,2,0.15,2040929512,1528715,76.27,1340,1360,1321,1732,934,1333,1335.06,10.18,0,128471,1376,1354,1336,1314,1296,1345,1305,969,399,500,980,1,1,193859610,2588,0.00,0.00,12,0.79,0.00,0.00,2650,20230331,-49.62,1182,20230727,12.94,2650,-49.62,20230331,1182,12.94,20230727,2650,-49.62,20230331,1182,12.94,20230727,3.40,N,452260,500,969 억,,19728601,N,N,16,N,00,N
|
|
20230822,151217,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1340,7,2,0.53,1920558249,1438737,71.78,1340,1360,1321,1732,934,1333,1334.89,10.18,0,129141,1376,1354,1336,1314,1296,1345,1305,969,399,500,980,1,1,193859610,2598,0.00,0.00,12,0.74,0.00,0.00,2650,20230331,-49.43,1182,20230727,13.37,2650,-49.43,20230331,1182,13.37,20230727,2650,-49.43,20230331,1182,13.37,20230727,3.40,N,452260,500,969 억,,19728601,N,N,8,N,00,N
|
|
20230822,141218,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1335,2,2,0.15,1641108980,1229234,61.33,1340,1360,1321,1732,934,1333,1335.07,10.18,0,115478,1376,1354,1336,1314,1296,1345,1305,969,399,500,980,1,1,193859610,2588,0.00,0.00,12,0.63,0.00,0.00,2650,20230331,-49.62,1182,20230727,12.94,2650,-49.62,20230331,1182,12.94,20230727,2650,-49.62,20230331,1182,12.94,20230727,3.40,N,452260,500,969 억,,19728601,N,N,8,N,00,N
|
|
20230822,131215,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1332,-1,5,-0.08,1469337069,1100059,54.88,1340,1360,1321,1732,934,1333,1335.69,10.18,0,103506,1376,1354,1336,1314,1296,1345,1305,969,399,500,980,1,1,193859610,2582,0.00,0.00,12,0.57,0.00,0.00,2650,20230331,-49.74,1182,20230727,12.69,2650,-49.74,20230331,1182,12.69,20230727,2650,-49.74,20230331,1182,12.69,20230727,3.40,N,452260,500,969 억,,19728601,N,N,8,N,00,N
|
|
20230822,121200,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1332,-1,5,-0.08,1319263578,987403,49.26,1340,1360,1321,1732,934,1333,1336.10,10.18,0,114932,1376,1354,1336,1314,1296,1345,1305,969,399,500,980,1,1,193859610,2582,0.00,0.00,12,0.51,0.00,0.00,2650,20230331,-49.74,1182,20230727,12.69,2650,-49.74,20230331,1182,12.69,20230727,2650,-49.74,20230331,1182,12.69,20230727,3.40,N,452260,500,969 억,,19728601,N,N,8,N,00,N
|
|
20230822,111213,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1330,-3,5,-0.23,1188187977,889205,44.36,1340,1360,1321,1732,934,1333,1336.24,10.18,0,98720,1376,1354,1336,1314,1296,1345,1305,969,399,500,980,1,1,193859610,2578,0.00,0.00,12,0.46,0.00,0.00,2650,20230331,-49.81,1182,20230727,12.52,2650,-49.81,20230331,1182,12.52,20230727,2650,-49.81,20230331,1182,12.52,20230727,3.40,N,452260,500,969 억,,19728601,N,N,8,N,00,N
|
|
20230822,101213,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1338,5,2,0.38,903967592,676038,33.73,1340,1360,1321,1732,934,1333,1337.17,10.18,0,36808,1376,1354,1336,1314,1296,1345,1305,969,399,500,980,1,1,193859610,2594,0.00,0.00,12,0.35,0.00,0.00,2650,20230331,-49.51,1182,20230727,13.20,2650,-49.51,20230331,1182,13.20,20230727,2650,-49.51,20230331,1182,13.20,20230727,3.40,N,452260,500,969 억,,19728601,N,N,8,N,00,N
|
|
20230822,091210,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1339,6,2,0.45,254943414,189658,9.46,1340,1360,1338,1732,934,1333,1344.35,10.18,0,-20491,1376,1354,1336,1314,1296,1345,1305,969,399,500,980,1,1,193859610,2596,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-49.47,1182,20230727,13.28,2650,-49.47,20230331,1182,13.28,20230727,2650,-49.47,20230331,1182,13.28,20230727,3.40,N,452260,500,969 억,,19728601,N,N,8,N,00,N
|
|
20230821,161209,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1333,-36,5,-2.63,2617264146,1956189,28.62,1336,1358,1318,1779,959,1369,1337.94,10.20,0,29426,1527,1448,1405,1326,1283,1487,1365,969,410,500,1010,1,1,193859610,2584,0.00,0.00,12,1.01,0.00,0.00,2650,20230331,-49.70,1182,20230727,12.77,2650,-49.70,20230331,1182,12.77,20230727,2650,-49.70,20230331,1182,12.77,20230727,3.31,N,452260,500,969 억,,19772514,N,N,8,N,00,N
|
|
20230821,151216,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1333,-36,5,-2.63,2492389210,1862501,27.25,1336,1358,1318,1779,959,1369,1338.19,10.20,0,32319,1527,1448,1405,1326,1283,1487,1365,969,410,500,1010,1,1,193859610,2584,0.00,0.00,12,0.96,0.00,0.00,2650,20230331,-49.70,1182,20230727,12.77,2650,-49.70,20230331,1182,12.77,20230727,2650,-49.70,20230331,1182,12.77,20230727,3.31,N,452260,500,969 억,,19772514,N,N,51,N,00,N
|
|
20230821,141209,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1336,-33,5,-2.41,2141377952,1599520,23.40,1336,1358,1318,1779,959,1369,1338.76,10.20,0,58098,1527,1448,1405,1326,1283,1487,1365,969,410,500,1010,1,1,193859610,2590,0.00,0.00,12,0.83,0.00,0.00,2650,20230331,-49.58,1182,20230727,13.03,2650,-49.58,20230331,1182,13.03,20230727,2650,-49.58,20230331,1182,13.03,20230727,3.31,N,452260,500,969 억,,19772514,N,N,51,N,00,N
|
|
20230821,131226,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1340,-29,5,-2.12,1975560670,1475736,21.59,1336,1358,1318,1779,959,1369,1338.69,10.20,0,75883,1527,1448,1405,1326,1283,1487,1365,969,410,500,1010,1,1,193859610,2598,0.00,0.00,12,0.76,0.00,0.00,2650,20230331,-49.43,1182,20230727,13.37,2650,-49.43,20230331,1182,13.37,20230727,2650,-49.43,20230331,1182,13.37,20230727,3.31,N,452260,500,969 억,,19772514,N,N,51,N,00,N
|
|
20230821,121221,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1342,-27,5,-1.97,1754686475,1311249,19.18,1336,1358,1318,1779,959,1369,1338.17,10.20,0,89956,1527,1448,1405,1326,1283,1487,1365,969,410,500,1010,1,1,193859610,2602,0.00,0.00,12,0.68,0.00,0.00,2650,20230331,-49.36,1182,20230727,13.54,2650,-49.36,20230331,1182,13.54,20230727,2650,-49.36,20230331,1182,13.54,20230727,3.31,N,452260,500,969 억,,19772514,N,N,51,N,00,N
|
|
20230821,111210,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1340,-29,5,-2.12,1597996328,1194254,17.47,1336,1358,1318,1779,959,1369,1338.06,10.20,0,104258,1527,1448,1405,1326,1283,1487,1365,969,410,500,1010,1,1,193859610,2598,0.00,0.00,12,0.62,0.00,0.00,2650,20230331,-49.43,1182,20230727,13.37,2650,-49.43,20230331,1182,13.37,20230727,2650,-49.43,20230331,1182,13.37,20230727,3.31,N,452260,500,969 억,,19772514,N,N,51,N,00,N
|
|
20230821,101209,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1350,-19,5,-1.39,1297571813,969863,14.19,1336,1358,1318,1779,959,1369,1337.88,10.20,0,215561,1527,1448,1405,1326,1283,1487,1365,969,410,500,1010,1,1,193859610,2617,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-49.06,1182,20230727,14.21,2650,-49.06,20230331,1182,14.21,20230727,2650,-49.06,20230331,1182,14.21,20230727,3.31,N,452260,500,969 억,,19772514,N,N,51,N,00,N
|
|
20230821,091219,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1340,-29,5,-2.12,425480738,317731,4.65,1336,1358,1318,1779,959,1369,1339.09,10.20,0,6382,1527,1448,1405,1326,1283,1487,1365,969,410,500,1010,1,1,193859610,2598,0.00,0.00,12,0.16,0.00,0.00,2650,20230331,-49.43,1182,20230727,13.37,2650,-49.43,20230331,1182,13.37,20230727,2650,-49.43,20230331,1182,13.37,20230727,3.31,N,452260,500,969 억,,19772514,N,N,51,N,00,N
|
|
20230818,161210,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1369,-5,5,-0.36,9625600029,6769399,157.94,1365,1484,1362,1786,962,1374,1422.02,10.38,0,-342738,1468,1420,1397,1349,1326,1409,1338,969,412,500,1010,1,1,193859610,2654,0.00,0.00,12,3.49,0.00,0.00,2650,20230331,-48.34,1182,20230727,15.82,2650,-48.34,20230331,1182,15.82,20230727,2650,-48.34,20230331,1182,15.82,20230727,3.03,N,452260,500,969 억,,20119007,N,N,51,N,00,N
|
|
20230818,151159,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1373,-1,5,-0.07,9387594856,6595720,153.89,1365,1484,1362,1786,962,1374,1423.29,10.38,0,-343153,1468,1420,1397,1349,1326,1409,1338,969,412,500,1010,1,1,193859610,2662,0.00,0.00,12,3.40,0.00,0.00,2650,20230331,-48.19,1182,20230727,16.16,2650,-48.19,20230331,1182,16.16,20230727,2650,-48.19,20230331,1182,16.16,20230727,3.03,N,452260,500,969 억,,20119007,N,N,119,N,00,N
|
|
20230818,141210,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1372,-2,5,-0.15,9039172444,6342456,147.98,1365,1484,1362,1786,962,1374,1425.19,10.38,0,-318937,1468,1420,1397,1349,1326,1409,1338,969,412,500,1010,1,1,193859610,2660,0.00,0.00,12,3.27,0.00,0.00,2650,20230331,-48.23,1182,20230727,16.07,2650,-48.23,20230331,1182,16.07,20230727,2650,-48.23,20230331,1182,16.07,20230727,3.03,N,452260,500,969 억,,20119007,N,N,119,N,00,N
|
|
20230818,131201,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1379,5,2,0.36,8576504505,6005898,140.12,1365,1484,1362,1786,962,1374,1428.02,10.38,0,-307221,1468,1420,1397,1349,1326,1409,1338,969,412,500,1010,1,1,193859610,2673,0.00,0.00,12,3.10,0.00,0.00,2650,20230331,-47.96,1182,20230727,16.67,2650,-47.96,20230331,1182,16.67,20230727,2650,-47.96,20230331,1182,16.67,20230727,3.03,N,452260,500,969 억,,20119007,N,N,119,N,00,N
|
|
20230818,121214,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1379,5,2,0.36,8170522213,5710747,133.24,1365,1484,1362,1786,962,1374,1430.73,10.38,0,-313434,1468,1420,1397,1349,1326,1409,1338,969,412,500,1010,1,1,193859610,2673,0.00,0.00,12,2.95,0.00,0.00,2650,20230331,-47.96,1182,20230727,16.67,2650,-47.96,20230331,1182,16.67,20230727,2650,-47.96,20230331,1182,16.67,20230727,3.03,N,452260,500,969 억,,20119007,N,N,119,N,00,N
|
|
20230818,111204,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1400,26,2,1.89,7492778519,5220344,121.80,1365,1484,1362,1786,962,1374,1435.31,10.38,0,-230193,1468,1420,1397,1349,1326,1409,1338,969,412,500,1010,1,1,193859610,2714,0.00,0.00,12,2.69,0.00,0.00,2650,20230331,-47.17,1182,20230727,18.44,2650,-47.17,20230331,1182,18.44,20230727,2650,-47.17,20230331,1182,18.44,20230727,3.03,N,452260,500,969 억,,20119007,N,N,119,N,00,N
|
|
20230818,101212,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1428,54,2,3.93,6659841856,4626789,107.95,1365,1484,1362,1786,962,1374,1439.42,10.38,0,-206585,1468,1420,1397,1349,1326,1409,1338,969,412,500,1010,1,1,193859610,2768,0.00,0.00,12,2.39,0.00,0.00,2650,20230331,-46.11,1182,20230727,20.81,2650,-46.11,20230331,1182,20.81,20230727,2650,-46.11,20230331,1182,20.81,20230727,3.03,N,452260,500,969 억,,20119007,N,N,119,N,00,N
|
|
20230818,091216,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1404,30,2,2.18,1270890050,901969,21.04,1365,1432,1362,1786,962,1374,1409.03,10.38,0,-74194,1468,1420,1397,1349,1326,1409,1338,969,412,500,1010,1,1,193859610,2722,0.00,0.00,12,0.47,0.00,0.00,2650,20230331,-47.02,1182,20230727,18.78,2650,-47.02,20230331,1182,18.78,20230727,2650,-47.02,20230331,1182,18.78,20230727,3.03,N,452260,500,969 억,,20119007,N,N,119,N,00,N
|
|
20230817,161211,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1374,-92,5,-6.28,5788383063,4147650,59.74,1418,1445,1374,1905,1027,1466,1395.47,10.37,0,983,1550,1507,1477,1434,1404,1493,1420,969,439,500,1080,1,1,193859610,2664,0.00,0.00,12,2.14,0.00,0.00,2650,20230331,-48.15,1182,20230727,16.24,2650,-48.15,20230331,1182,16.24,20230727,2650,-48.15,20230331,1182,16.24,20230727,2.39,N,452260,500,969 억,,20108665,N,N,119,N,00,N
|
|
20230817,151218,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1377,-89,5,-6.07,5387149864,3855915,55.54,1418,1445,1376,1905,1027,1466,1396.98,10.37,0,-26372,1550,1507,1477,1434,1404,1493,1420,969,439,500,1080,1,1,193859610,2669,0.00,0.00,12,1.99,0.00,0.00,2650,20230331,-48.04,1182,20230727,16.50,2650,-48.04,20230331,1182,16.50,20230727,2650,-48.04,20230331,1182,16.50,20230727,2.39,N,452260,500,969 억,,20108665,N,N,0,N,00,N
|
|
20230817,141211,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1397,-69,5,-4.71,4707582305,3364633,48.46,1418,1445,1376,1905,1027,1466,1398.99,10.37,0,-20659,1550,1507,1477,1434,1404,1493,1420,969,439,500,1080,1,1,193859610,2708,0.00,0.00,12,1.74,0.00,0.00,2650,20230331,-47.28,1182,20230727,18.19,2650,-47.28,20230331,1182,18.19,20230727,2650,-47.28,20230331,1182,18.19,20230727,2.39,N,452260,500,969 억,,20108665,N,N,0,N,00,N
|
|
20230817,131203,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1395,-71,5,-4.84,4449181825,3179642,45.80,1418,1445,1376,1905,1027,1466,1399.11,10.37,0,-17697,1550,1507,1477,1434,1404,1493,1420,969,439,500,1080,1,1,193859610,2704,0.00,0.00,12,1.64,0.00,0.00,2650,20230331,-47.36,1182,20230727,18.02,2650,-47.36,20230331,1182,18.02,20230727,2650,-47.36,20230331,1182,18.02,20230727,2.39,N,452260,500,969 억,,20108665,N,N,0,N,00,N
|
|
20230817,121207,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1388,-78,5,-5.32,4180890965,2986679,43.02,1418,1445,1376,1905,1027,1466,1399.68,10.37,0,-35524,1550,1507,1477,1434,1404,1493,1420,969,439,500,1080,1,1,193859610,2691,0.00,0.00,12,1.54,0.00,0.00,2650,20230331,-47.62,1182,20230727,17.43,2650,-47.62,20230331,1182,17.43,20230727,2650,-47.62,20230331,1182,17.43,20230727,2.39,N,452260,500,969 억,,20108665,N,N,0,N,00,N
|
|
20230817,111208,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1386,-80,5,-5.46,3912763417,2794212,40.25,1418,1445,1376,1905,1027,1466,1400.13,10.37,0,5726,1550,1507,1477,1434,1404,1493,1420,969,439,500,1080,1,1,193859610,2687,0.00,0.00,12,1.44,0.00,0.00,2650,20230331,-47.70,1182,20230727,17.26,2650,-47.70,20230331,1182,17.26,20230727,2650,-47.70,20230331,1182,17.26,20230727,2.39,N,452260,500,969 억,,20108665,N,N,0,N,00,N
|
|
20230817,101202,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1387,-79,5,-5.39,3095022229,2204371,31.75,1418,1445,1383,1905,1027,1466,1403.83,10.37,0,-30836,1550,1507,1477,1434,1404,1493,1420,969,439,500,1080,1,1,193859610,2689,0.00,0.00,12,1.14,0.00,0.00,2650,20230331,-47.66,1182,20230727,17.34,2650,-47.66,20230331,1182,17.34,20230727,2650,-47.66,20230331,1182,17.34,20230727,2.39,N,452260,500,969 억,,20108665,N,N,0,N,00,N
|
|
20230817,091201,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1411,-55,5,-3.75,1229158505,866449,12.48,1418,1445,1405,1905,1027,1466,1418.20,10.37,0,-54767,1550,1507,1477,1434,1404,1493,1420,969,439,500,1080,1,1,193859610,2735,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-46.75,1182,20230727,19.37,2650,-46.75,20230331,1182,19.37,20230727,2650,-46.75,20230331,1182,19.37,20230727,2.39,N,452260,500,969 억,,20108665,N,N,0,N,00,N
|
|
20230816,161207,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1466,-53,5,-3.49,10054624616,6806928,11.37,1518,1520,1447,1974,1064,1519,1477.10,10.48,0,-217309,1819,1668,1504,1353,1189,1744,1429,969,455,500,1120,1,1,193859610,2842,0.00,0.00,12,3.51,0.00,0.00,2650,20230331,-44.68,1182,20230727,24.03,2650,-44.68,20230331,1182,24.03,20230727,2650,-44.68,20230331,1182,24.03,20230727,2.51,N,452260,500,969 억,,20313471,N,N,0,N,00,N
|
|
20230816,151208,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1460,-59,5,-3.88,9571922284,6477487,10.82,1518,1520,1447,1974,1064,1519,1477.62,10.48,0,-281633,1819,1668,1504,1353,1189,1744,1429,969,455,500,1120,1,1,193859610,2830,0.00,0.00,12,3.34,0.00,0.00,2650,20230331,-44.91,1182,20230727,23.52,2650,-44.91,20230331,1182,23.52,20230727,2650,-44.91,20230331,1182,23.52,20230727,2.51,N,452260,500,969 억,,20313471,N,N,0,N,00,N
|
|
20230816,141205,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1469,-50,5,-3.29,8669789332,5862084,9.79,1518,1520,1447,1974,1064,1519,1478.85,10.48,0,-243722,1819,1668,1504,1353,1189,1744,1429,969,455,500,1120,1,1,193859610,2848,0.00,0.00,12,3.02,0.00,0.00,2650,20230331,-44.57,1182,20230727,24.28,2650,-44.57,20230331,1182,24.28,20230727,2650,-44.57,20230331,1182,24.28,20230727,2.51,N,452260,500,969 억,,20313471,N,N,0,N,00,N
|
|
20230816,131203,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1480,-39,5,-2.57,8121713800,5489991,9.17,1518,1520,1447,1974,1064,1519,1479.26,10.48,0,-201179,1819,1668,1504,1353,1189,1744,1429,969,455,500,1120,1,1,193859610,2869,0.00,0.00,12,2.83,0.00,0.00,2650,20230331,-44.15,1182,20230727,25.21,2650,-44.15,20230331,1182,25.21,20230727,2650,-44.15,20230331,1182,25.21,20230727,2.51,N,452260,500,969 억,,20313471,N,N,0,N,00,N
|
|
20230816,121222,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1471,-48,5,-3.16,7597544688,5135919,8.58,1518,1520,1447,1974,1064,1519,1479.18,10.48,0,-194485,1819,1668,1504,1353,1189,1744,1429,969,455,500,1120,1,1,193859610,2852,0.00,0.00,12,2.65,0.00,0.00,2650,20230331,-44.49,1182,20230727,24.45,2650,-44.49,20230331,1182,24.45,20230727,2650,-44.49,20230331,1182,24.45,20230727,2.51,N,452260,500,969 억,,20313471,N,N,0,N,00,N
|
|
20230816,111218,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1486,-33,5,-2.17,6758600921,4568285,7.63,1518,1520,1447,1974,1064,1519,1479.33,10.48,0,-209179,1819,1668,1504,1353,1189,1744,1429,969,455,500,1120,1,1,193859610,2881,0.00,0.00,12,2.36,0.00,0.00,2650,20230331,-43.92,1182,20230727,25.72,2650,-43.92,20230331,1182,25.72,20230727,2650,-43.92,20230331,1182,25.72,20230727,2.51,N,452260,500,969 억,,20313471,N,N,0,N,00,N
|
|
20230816,101208,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1496,-23,5,-1.51,5622910374,3808347,6.36,1518,1520,1447,1974,1064,1519,1476.30,10.48,0,-103726,1819,1668,1504,1353,1189,1744,1429,969,455,500,1120,1,1,193859610,2900,0.00,0.00,12,1.96,0.00,0.00,2650,20230331,-43.55,1182,20230727,26.57,2650,-43.55,20230331,1182,26.57,20230727,2650,-43.55,20230331,1182,26.57,20230727,2.51,N,452260,500,969 억,,20313471,N,N,0,N,00,N
|
|
20230816,091201,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1465,-54,5,-3.55,2766318281,1871757,3.13,1518,1520,1447,1974,1064,1519,1477.58,10.48,0,-186548,1819,1668,1504,1353,1189,1744,1429,969,455,500,1120,1,1,193859610,2840,0.00,0.00,12,0.97,0.00,0.00,2650,20230331,-44.72,1182,20230727,23.94,2650,-44.72,20230331,1182,23.94,20230727,2650,-44.72,20230331,1182,23.94,20230727,2.51,N,452260,500,969 억,,20313471,N,N,0,N,00,N
|
|
20230814,161151,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1519,151,2,11.04,93192790474,59549270,2429.55,1362,1655,1340,1778,958,1368,1565.00,11.10,0,-1211712,1420,1394,1367,1341,1314,1407,1354,969,410,500,1010,1,1,193859610,2945,0.00,0.00,12,30.72,0.00,0.00,2650,20230331,-42.68,1182,20230727,28.51,2650,-42.68,20230331,1182,28.51,20230727,2650,-42.68,20230331,1182,28.51,20230727,2.34,N,452260,500,969 억,,21526627,N,N,0,N,00,N
|
|
20230814,151148,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1536,168,2,12.28,91723097207,58584786,2390.20,1362,1655,1340,1778,958,1368,1565.65,11.10,0,-1193824,1420,1394,1367,1341,1314,1407,1354,969,410,500,1010,1,1,193859610,2978,0.00,0.00,12,30.22,0.00,0.00,2650,20230331,-42.04,1182,20230727,29.95,2650,-42.04,20230331,1182,29.95,20230727,2650,-42.04,20230331,1182,29.95,20230727,2.34,N,452260,500,969 억,,21526627,N,N,0,N,00,N
|
|
20230814,141151,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1538,170,2,12.43,84368780853,53762246,2193.44,1362,1655,1340,1778,958,1368,1569.29,11.10,0,-1211503,1420,1394,1367,1341,1314,1407,1354,969,410,500,1010,1,1,193859610,2982,0.00,0.00,12,27.73,0.00,0.00,2650,20230331,-41.96,1182,20230727,30.12,2650,-41.96,20230331,1182,30.12,20230727,2650,-41.96,20230331,1182,30.12,20230727,2.34,N,452260,500,969 억,,21526627,N,N,0,N,00,N
|
|
20230814,131137,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1636,268,2,19.59,64640572195,41465914,1691.77,1362,1639,1340,1778,958,1368,1558.88,11.10,0,-675586,1420,1394,1367,1341,1314,1407,1354,969,410,500,1010,1,1,193859610,3172,0.00,0.00,12,21.39,0.00,0.00,2650,20230331,-38.26,1182,20230727,38.41,2650,-38.26,20230331,1182,38.41,20230727,2650,-38.26,20230331,1182,38.41,20230727,2.34,N,452260,500,969 억,,21526627,N,N,0,N,00,N
|
|
20230814,121147,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1538,170,2,12.43,37068391766,24246680,989.24,1362,1596,1340,1778,958,1368,1528.80,11.10,0,-876537,1420,1394,1367,1341,1314,1407,1354,969,410,500,1010,1,1,193859610,2982,0.00,0.00,12,12.51,0.00,0.00,2650,20230331,-41.96,1182,20230727,30.12,2650,-41.96,20230331,1182,30.12,20230727,2650,-41.96,20230331,1182,30.12,20230727,2.34,N,452260,500,969 억,,21526627,N,N,0,N,00,N
|
|
20230814,111138,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1532,164,2,11.99,20776880136,13810931,563.47,1362,1592,1340,1778,958,1368,1504.38,11.10,0,-600070,1420,1394,1367,1341,1314,1407,1354,969,410,500,1010,1,1,193859610,2970,0.00,0.00,12,7.12,0.00,0.00,2650,20230331,-42.19,1182,20230727,29.61,2650,-42.19,20230331,1182,29.61,20230727,2650,-42.19,20230331,1182,29.61,20230727,2.34,N,452260,500,969 억,,21526627,N,N,0,N,00,N
|
|
20230814,101144,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1447,79,2,5.77,6138207643,4305400,175.66,1362,1470,1340,1778,958,1368,1425.70,11.10,0,-90141,1420,1394,1367,1341,1314,1407,1354,969,410,500,1010,1,1,193859610,2805,0.00,0.00,12,2.22,0.00,0.00,2650,20230331,-45.40,1182,20230727,22.42,2650,-45.40,20230331,1182,22.42,20230727,2650,-45.40,20230331,1182,22.42,20230727,2.34,N,452260,500,969 억,,21526627,N,N,0,N,00,N
|
|
20230814,091139,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1355,-13,5,-0.95,463023132,342255,13.96,1362,1366,1340,1778,958,1368,1352.86,11.10,0,-53771,1420,1394,1367,1341,1314,1407,1354,969,410,500,1010,1,1,193859610,2627,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-48.87,1182,20230727,14.64,2650,-48.87,20230331,1182,14.64,20230727,2650,-48.87,20230331,1182,14.64,20230727,2.34,N,452260,500,969 억,,21526627,N,N,0,N,00,N
|
|
20230811,161139,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1368,5,2,0.37,3277775422,2399256,16.04,1347,1393,1340,1771,955,1363,1366.15,11.01,0,169602,1494,1428,1339,1273,1184,1461,1306,969,408,500,1000,1,1,193859610,2652,0.00,0.00,12,1.24,0.00,0.00,2650,20230331,-48.38,1182,20230727,15.74,2650,-48.38,20230331,1182,15.74,20230727,2650,-48.38,20230331,1182,15.74,20230727,2.34,N,452260,500,969 억,,21349604,N,N,98,N,00,N
|
|
20230811,151132,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1357,-6,5,-0.44,3156100294,2310001,15.44,1347,1393,1340,1771,955,1363,1366.28,11.01,0,178423,1494,1428,1339,1273,1184,1461,1306,969,408,500,1000,1,1,193859610,2631,0.00,0.00,12,1.19,0.00,0.00,2650,20230331,-48.79,1182,20230727,14.81,2650,-48.79,20230331,1182,14.81,20230727,2650,-48.79,20230331,1182,14.81,20230727,2.34,N,452260,500,969 억,,21349604,N,N,98,N,00,N
|
|
20230811,141130,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1361,-2,5,-0.15,2847886692,2082777,13.93,1347,1393,1340,1771,955,1363,1367.35,11.01,0,179168,1494,1428,1339,1273,1184,1461,1306,969,408,500,1000,1,1,193859610,2638,0.00,0.00,12,1.07,0.00,0.00,2650,20230331,-48.64,1182,20230727,15.14,2650,-48.64,20230331,1182,15.14,20230727,2650,-48.64,20230331,1182,15.14,20230727,2.34,N,452260,500,969 억,,21349604,N,N,98,N,00,N
|
|
20230811,131130,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1365,2,2,0.15,2685385581,1963583,13.13,1347,1393,1340,1771,955,1363,1367.60,11.01,0,164358,1494,1428,1339,1273,1184,1461,1306,969,408,500,1000,1,1,193859610,2646,0.00,0.00,12,1.01,0.00,0.00,2650,20230331,-48.49,1182,20230727,15.48,2650,-48.49,20230331,1182,15.48,20230727,2650,-48.49,20230331,1182,15.48,20230727,2.34,N,452260,500,969 억,,21349604,N,N,98,N,00,N
|
|
20230811,121120,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1367,4,2,0.29,2549201678,1863675,12.46,1347,1393,1340,1771,955,1363,1367.84,11.01,0,152019,1494,1428,1339,1273,1184,1461,1306,969,408,500,1000,1,1,193859610,2650,0.00,0.00,12,0.96,0.00,0.00,2650,20230331,-48.42,1182,20230727,15.65,2650,-48.42,20230331,1182,15.65,20230727,2650,-48.42,20230331,1182,15.65,20230727,2.34,N,452260,500,969 억,,21349604,N,N,98,N,00,N
|
|
20230811,111121,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1367,4,2,0.29,2298060479,1678907,11.23,1347,1393,1340,1771,955,1363,1368.79,11.01,0,121946,1494,1428,1339,1273,1184,1461,1306,969,408,500,1000,1,1,193859610,2650,0.00,0.00,12,0.87,0.00,0.00,2650,20230331,-48.42,1182,20230727,15.65,2650,-48.42,20230331,1182,15.65,20230727,2650,-48.42,20230331,1182,15.65,20230727,2.34,N,452260,500,969 억,,21349604,N,N,98,N,00,N
|
|
20230811,101114,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1377,14,2,1.03,2009761521,1468046,9.82,1347,1393,1340,1771,955,1363,1369.01,11.01,0,62000,1494,1428,1339,1273,1184,1461,1306,969,408,500,1000,1,1,193859610,2669,0.00,0.00,12,0.76,0.00,0.00,2650,20230331,-48.04,1182,20230727,16.50,2650,-48.04,20230331,1182,16.50,20230727,2650,-48.04,20230331,1182,16.50,20230727,2.34,N,452260,500,969 억,,21349604,N,N,98,N,00,N
|
|
20230811,091129,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1357,-6,5,-0.44,848410912,622605,4.16,1347,1385,1340,1771,955,1363,1362.68,11.01,0,-32463,1494,1428,1339,1273,1184,1461,1306,969,408,500,1000,1,1,193859610,2631,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-48.79,1182,20230727,14.81,2650,-48.79,20230331,1182,14.81,20230727,2650,-48.79,20230331,1182,14.81,20230727,2.34,N,452260,500,969 억,,21349604,N,N,98,N,00,N
|
|
20230810,161117,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1363,116,2,9.30,20174900738,14848475,2359.32,1250,1405,1250,1621,873,1247,1358.71,11.25,0,-61776,1263,1255,1245,1237,1227,1259,1241,969,374,500,920,1,1,193859610,2642,0.00,0.00,12,7.66,0.00,0.00,2650,20230331,-48.57,1182,20230727,15.31,2650,-48.57,20230331,1182,15.31,20230727,2650,-48.57,20230331,1182,15.31,20230727,2.28,N,452260,500,969 억,,21800951,N,N,98,N,00,N
|
|
20230810,151113,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1358,111,2,8.90,19742863631,14531108,2308.89,1250,1405,1250,1621,873,1247,1358.66,11.25,0,-3437,1263,1255,1245,1237,1227,1259,1241,969,374,500,920,1,1,193859610,2633,0.00,0.00,12,7.50,0.00,0.00,2650,20230331,-48.75,1182,20230727,14.89,2650,-48.75,20230331,1182,14.89,20230727,2650,-48.75,20230331,1182,14.89,20230727,2.28,N,452260,500,969 억,,21800951,N,N,2107,N,00,N
|
|
20230810,141113,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1361,114,2,9.14,18698943321,13760077,2186.38,1250,1405,1250,1621,873,1247,1358.93,11.25,0,-66370,1263,1255,1245,1237,1227,1259,1241,969,374,500,920,1,1,193859610,2638,0.00,0.00,12,7.10,0.00,0.00,2650,20230331,-48.64,1182,20230727,15.14,2650,-48.64,20230331,1182,15.14,20230727,2650,-48.64,20230331,1182,15.14,20230727,2.28,N,452260,500,969 억,,21800951,N,N,2107,N,00,N
|
|
20230810,131103,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1362,115,2,9.22,17164950781,12640982,2008.56,1250,1405,1250,1621,873,1247,1357.88,11.25,0,-378977,1263,1255,1245,1237,1227,1259,1241,969,374,500,920,1,1,193859610,2640,0.00,0.00,12,6.52,0.00,0.00,2650,20230331,-48.60,1182,20230727,15.23,2650,-48.60,20230331,1182,15.23,20230727,2650,-48.60,20230331,1182,15.23,20230727,2.28,N,452260,500,969 억,,21800951,N,N,2107,N,00,N
|
|
20230810,121124,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1364,117,2,9.38,15504400850,11427603,1815.77,1250,1405,1250,1621,873,1247,1356.75,11.25,0,-509322,1263,1255,1245,1237,1227,1259,1241,969,374,500,920,1,1,193859610,2644,0.00,0.00,12,5.89,0.00,0.00,2650,20230331,-48.53,1182,20230727,15.40,2650,-48.53,20230331,1182,15.40,20230727,2650,-48.53,20230331,1182,15.40,20230727,2.28,N,452260,500,969 억,,21800951,N,N,2107,N,00,N
|
|
20230810,111125,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1388,141,2,11.31,10189494097,7552891,1200.10,1250,1399,1250,1621,873,1247,1349.09,11.25,0,-268153,1263,1255,1245,1237,1227,1259,1241,969,374,500,920,1,1,193859610,2691,0.00,0.00,12,3.90,0.00,0.00,2650,20230331,-47.62,1182,20230727,17.43,2650,-47.62,20230331,1182,17.43,20230727,2650,-47.62,20230331,1182,17.43,20230727,2.28,N,452260,500,969 억,,21800951,N,N,2107,N,00,N
|
|
20230810,101121,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1309,62,2,4.97,3224656729,2456939,390.39,1250,1353,1250,1621,873,1247,1312.47,11.25,0,15182,1263,1255,1245,1237,1227,1259,1241,969,374,500,920,1,1,193859610,2538,0.00,0.00,12,1.27,0.00,0.00,2650,20230331,-50.60,1182,20230727,10.74,2650,-50.60,20230331,1182,10.74,20230727,2650,-50.60,20230331,1182,10.74,20230727,2.28,N,452260,500,969 억,,21800951,N,N,2107,N,00,N
|
|
20230810,091129,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1274,27,2,2.17,270685078,213613,33.94,1250,1277,1250,1621,873,1247,1267.18,11.25,0,91061,1263,1255,1245,1237,1227,1259,1241,969,374,500,920,1,1,193859610,2470,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-51.92,1182,20230727,7.78,2650,-51.92,20230331,1182,7.78,20230727,2650,-51.92,20230331,1182,7.78,20230727,2.28,N,452260,500,969 억,,21800951,N,N,2107,N,00,N
|
|
20230809,161114,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1247,7,2,0.56,775909369,623388,54.71,1235,1253,1235,1612,868,1240,1244.67,11.23,0,52202,1294,1266,1252,1224,1210,1260,1218,969,372,500,910,1,1,193859610,2417,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-52.94,1182,20230727,5.50,2650,-52.94,20230331,1182,5.50,20230727,2650,-52.94,20230331,1182,5.50,20230727,2.30,N,452260,500,969 억,,21763878,N,N,2107,N,00,N
|
|
20230809,151102,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1248,8,2,0.65,710248582,570859,50.10,1235,1253,1235,1612,868,1240,1244.18,11.23,0,76783,1294,1266,1252,1224,1210,1260,1218,969,372,500,910,1,1,193859610,2419,0.00,0.00,12,0.29,0.00,0.00,2650,20230331,-52.91,1182,20230727,5.58,2650,-52.91,20230331,1182,5.58,20230727,2650,-52.91,20230331,1182,5.58,20230727,2.30,N,452260,500,969 억,,21763878,N,N,56,N,00,N
|
|
20230809,141058,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1251,11,2,0.89,601711351,483995,42.48,1235,1253,1235,1612,868,1240,1243.22,11.23,0,71014,1294,1266,1252,1224,1210,1260,1218,969,372,500,910,1,1,193859610,2425,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-52.79,1182,20230727,5.84,2650,-52.79,20230331,1182,5.84,20230727,2650,-52.79,20230331,1182,5.84,20230727,2.30,N,452260,500,969 억,,21763878,N,N,56,N,00,N
|
|
20230809,131122,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1247,7,2,0.56,515644969,415130,36.43,1235,1249,1235,1612,868,1240,1242.13,11.23,0,45704,1294,1266,1252,1224,1210,1260,1218,969,372,500,910,1,1,193859610,2417,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-52.94,1182,20230727,5.50,2650,-52.94,20230331,1182,5.50,20230727,2650,-52.94,20230331,1182,5.50,20230727,2.30,N,452260,500,969 억,,21763878,N,N,56,N,00,N
|
|
20230809,121122,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1245,5,2,0.40,449849335,362350,31.80,1235,1249,1235,1612,868,1240,1241.48,11.23,0,31000,1294,1266,1252,1224,1210,1260,1218,969,372,500,910,1,1,193859610,2414,0.00,0.00,12,0.19,0.00,0.00,2650,20230331,-53.02,1182,20230727,5.33,2650,-53.02,20230331,1182,5.33,20230727,2650,-53.02,20230331,1182,5.33,20230727,2.30,N,452260,500,969 억,,21763878,N,N,56,N,00,N
|
|
20230809,111112,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1240,0,3,0.00,368724535,297143,26.08,1235,1249,1235,1612,868,1240,1240.90,11.23,0,-2710,1294,1266,1252,1224,1210,1260,1218,969,372,500,910,1,1,193859610,2404,0.00,0.00,12,0.15,0.00,0.00,2650,20230331,-53.21,1182,20230727,4.91,2650,-53.21,20230331,1182,4.91,20230727,2650,-53.21,20230331,1182,4.91,20230727,2.30,N,452260,500,969 억,,21763878,N,N,56,N,00,N
|
|
20230809,101101,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1236,-4,5,-0.32,140660635,113497,9.96,1235,1247,1235,1612,868,1240,1239.33,11.23,0,-41693,1294,1266,1252,1224,1210,1260,1218,969,372,500,910,1,1,193859610,2396,0.00,0.00,12,0.06,0.00,0.00,2650,20230331,-53.36,1182,20230727,4.57,2650,-53.36,20230331,1182,4.57,20230727,2650,-53.36,20230331,1182,4.57,20230727,2.30,N,452260,500,969 억,,21763878,N,N,56,N,00,N
|
|
20230809,091106,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1244,4,2,0.32,25141766,20287,1.78,1235,1245,1235,1612,868,1240,1239.30,11.23,0,-11742,1294,1266,1252,1224,1210,1260,1218,969,372,500,910,1,1,193859610,2412,0.00,0.00,12,0.01,0.00,0.00,2650,20230331,-53.06,1182,20230727,5.25,2650,-53.06,20230331,1182,5.25,20230727,2650,-53.06,20230331,1182,5.25,20230727,2.30,N,452260,500,969 억,,21763878,N,N,56,N,00,N
|
|
20230808,161127,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1240,-33,5,-2.59,1423027557,1137082,180.70,1273,1280,1238,1654,892,1273,1251.48,11.49,0,-437485,1303,1288,1275,1260,1247,1281,1253,969,381,500,940,1,1,193859610,2404,0.00,0.00,12,0.59,0.00,0.00,2650,20230331,-53.21,1182,20230727,4.91,2650,-53.21,20230331,1182,4.91,20230727,2650,-53.21,20230331,1182,4.91,20230727,2.29,N,452260,500,969 억,,22280928,N,N,56,N,00,N
|
|
20230808,151112,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1239,-34,5,-2.67,1363212828,1088815,173.03,1273,1280,1238,1654,892,1273,1252.02,11.49,0,-429842,1303,1288,1275,1260,1247,1281,1253,969,381,500,940,1,1,193859610,2402,0.00,0.00,12,0.56,0.00,0.00,2650,20230331,-53.25,1182,20230727,4.82,2650,-53.25,20230331,1182,4.82,20230727,2650,-53.25,20230331,1182,4.82,20230727,2.29,N,452260,500,969 억,,22280928,N,N,5,N,00,N
|
|
20230808,141108,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1248,-25,5,-1.96,1032295853,822940,130.78,1273,1280,1243,1654,892,1273,1254.40,11.49,0,-337505,1303,1288,1275,1260,1247,1281,1253,969,381,500,940,1,1,193859610,2419,0.00,0.00,12,0.42,0.00,0.00,2650,20230331,-52.91,1182,20230727,5.58,2650,-52.91,20230331,1182,5.58,20230727,2650,-52.91,20230331,1182,5.58,20230727,2.29,N,452260,500,969 억,,22280928,N,N,5,N,00,N
|
|
20230808,131056,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1249,-24,5,-1.89,979037664,780308,124.00,1273,1280,1243,1654,892,1273,1254.68,11.49,0,-312189,1303,1288,1275,1260,1247,1281,1253,969,381,500,940,1,1,193859610,2421,0.00,0.00,12,0.40,0.00,0.00,2650,20230331,-52.87,1182,20230727,5.67,2650,-52.87,20230331,1182,5.67,20230727,2650,-52.87,20230331,1182,5.67,20230727,2.29,N,452260,500,969 억,,22280928,N,N,5,N,00,N
|
|
20230808,121104,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1252,-21,5,-1.65,894105496,712289,113.19,1273,1280,1243,1654,892,1273,1255.26,11.49,0,-290131,1303,1288,1275,1260,1247,1281,1253,969,381,500,940,1,1,193859610,2427,0.00,0.00,12,0.37,0.00,0.00,2650,20230331,-52.75,1182,20230727,5.92,2650,-52.75,20230331,1182,5.92,20230727,2650,-52.75,20230331,1182,5.92,20230727,2.29,N,452260,500,969 억,,22280928,N,N,5,N,00,N
|
|
20230808,111051,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1245,-28,5,-2.20,730021772,580648,92.27,1273,1280,1245,1654,892,1273,1257.25,11.49,0,-228823,1303,1288,1275,1260,1247,1281,1253,969,381,500,940,1,1,193859610,2414,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-53.02,1182,20230727,5.33,2650,-53.02,20230331,1182,5.33,20230727,2650,-53.02,20230331,1182,5.33,20230727,2.29,N,452260,500,969 억,,22280928,N,N,5,N,00,N
|
|
20230808,101107,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1255,-18,5,-1.41,341553078,270858,43.04,1273,1280,1254,1654,892,1273,1261.00,11.49,0,-116683,1303,1288,1275,1260,1247,1281,1253,969,381,500,940,1,1,193859610,2433,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-52.64,1182,20230727,6.18,2650,-52.64,20230331,1182,6.18,20230727,2650,-52.64,20230331,1182,6.18,20230727,2.29,N,452260,500,969 억,,22280928,N,N,5,N,00,N
|
|
20230808,091113,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1269,-4,5,-0.31,37209307,29216,4.64,1273,1280,1269,1654,892,1273,1273.59,11.49,0,-17178,1303,1288,1275,1260,1247,1281,1253,969,381,500,940,1,1,193859610,2460,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-52.11,1182,20230727,7.36,2650,-52.11,20230331,1182,7.36,20230727,2650,-52.11,20230331,1182,7.36,20230727,2.29,N,452260,500,969 억,,22280928,N,N,5,N,00,N
|
|
20230807,161103,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1273,-6,5,-0.47,779573735,613758,87.44,1279,1290,1262,1662,896,1279,1270.15,11.47,0,95613,1301,1290,1274,1263,1247,1295,1268,969,383,500,940,1,1,193859610,2468,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-51.96,1182,20230727,7.70,2650,-51.96,20230331,1182,7.70,20230727,2650,-51.96,20230331,1182,7.70,20230727,2.27,N,452260,500,969 억,,22244595,N,N,5,N,00,N
|
|
20230807,151102,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1271,-8,5,-0.63,746632028,587865,83.75,1279,1290,1262,1662,896,1279,1270.07,11.47,0,91612,1301,1290,1274,1263,1247,1295,1268,969,383,500,940,1,1,193859610,2464,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-52.04,1182,20230727,7.53,2650,-52.04,20230331,1182,7.53,20230727,2650,-52.04,20230331,1182,7.53,20230727,2.27,N,452260,500,969 억,,22244595,N,N,21,N,00,N
|
|
20230807,141107,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1267,-12,5,-0.94,643791216,506760,72.19,1279,1290,1262,1662,896,1279,1270.41,11.47,0,107783,1301,1290,1274,1263,1247,1295,1268,969,383,500,940,1,1,193859610,2456,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-52.19,1182,20230727,7.19,2650,-52.19,20230331,1182,7.19,20230727,2650,-52.19,20230331,1182,7.19,20230727,2.27,N,452260,500,969 억,,22244595,N,N,21,N,00,N
|
|
20230807,131055,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1272,-7,5,-0.55,560799304,441306,62.87,1279,1290,1262,1662,896,1279,1270.77,11.47,0,112071,1301,1290,1274,1263,1247,1295,1268,969,383,500,940,1,1,193859610,2466,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-52.00,1182,20230727,7.61,2650,-52.00,20230331,1182,7.61,20230727,2650,-52.00,20230331,1182,7.61,20230727,2.27,N,452260,500,969 억,,22244595,N,N,21,N,00,N
|
|
20230807,121055,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1275,-4,5,-0.31,484038593,380954,54.27,1279,1290,1262,1662,896,1279,1270.60,11.47,0,96341,1301,1290,1274,1263,1247,1295,1268,969,383,500,940,1,1,193859610,2472,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-51.89,1182,20230727,7.87,2650,-51.89,20230331,1182,7.87,20230727,2650,-51.89,20230331,1182,7.87,20230727,2.27,N,452260,500,969 억,,22244595,N,N,21,N,00,N
|
|
20230807,111045,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1271,-8,5,-0.63,413676543,325540,46.38,1279,1290,1262,1662,896,1279,1270.74,11.47,0,88381,1301,1290,1274,1263,1247,1295,1268,969,383,500,940,1,1,193859610,2464,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-52.04,1182,20230727,7.53,2650,-52.04,20230331,1182,7.53,20230727,2650,-52.04,20230331,1182,7.53,20230727,2.27,N,452260,500,969 억,,22244595,N,N,21,N,00,N
|
|
20230807,101059,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1271,-8,5,-0.63,251887640,198361,28.26,1279,1280,1262,1662,896,1279,1269.84,11.47,0,46479,1301,1290,1274,1263,1247,1295,1268,969,383,500,940,1,1,193859610,2464,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-52.04,1182,20230727,7.53,2650,-52.04,20230331,1182,7.53,20230727,2650,-52.04,20230331,1182,7.53,20230727,2.27,N,452260,500,969 억,,22244595,N,N,21,N,00,N
|
|
20230807,091056,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1270,-9,5,-0.70,75752745,59443,8.47,1279,1280,1268,1662,896,1279,1274.38,11.47,0,-7305,1301,1290,1274,1263,1247,1295,1268,969,383,500,940,1,1,193859610,2462,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-52.08,1182,20230727,7.45,2650,-52.08,20230331,1182,7.45,20230727,2650,-52.08,20230331,1182,7.45,20230727,2.27,N,452260,500,969 억,,22244595,N,N,21,N,00,N
|
|
20230804,161049,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1279,12,2,0.95,887464403,696331,63.49,1270,1285,1258,1647,887,1267,1274.48,11.47,0,78821,1306,1286,1272,1252,1238,1279,1245,969,380,500,930,1,1,193859610,2479,0.00,0.00,12,0.36,0.00,0.00,2650,20230331,-51.74,1182,20230727,8.21,2650,-51.74,20230331,1182,8.21,20230727,2650,-51.74,20230331,1182,8.21,20230727,2.23,N,452260,500,969 억,,22237887,N,N,20,N,00,N
|
|
20230804,151048,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1277,10,2,0.79,830133371,651501,59.40,1270,1285,1258,1647,887,1267,1274.19,11.47,0,41587,1306,1286,1272,1252,1238,1279,1245,969,380,500,930,1,1,193859610,2476,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-51.81,1182,20230727,8.04,2650,-51.81,20230331,1182,8.04,20230727,2650,-51.81,20230331,1182,8.04,20230727,2.23,N,452260,500,969 억,,22237887,N,N,1931,N,00,N
|
|
20230804,141103,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1274,7,2,0.55,648326327,509171,46.43,1270,1285,1258,1647,887,1267,1273.30,11.47,0,28083,1306,1286,1272,1252,1238,1279,1245,969,380,500,930,1,1,193859610,2470,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-51.92,1182,20230727,7.78,2650,-51.92,20230331,1182,7.78,20230727,2650,-51.92,20230331,1182,7.78,20230727,2.23,N,452260,500,969 억,,22237887,N,N,1931,N,00,N
|
|
20230804,131045,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1272,5,2,0.39,585552719,459772,41.92,1270,1285,1258,1647,887,1267,1273.57,11.47,0,17240,1306,1286,1272,1252,1238,1279,1245,969,380,500,930,1,1,193859610,2466,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-52.00,1182,20230727,7.61,2650,-52.00,20230331,1182,7.61,20230727,2650,-52.00,20230331,1182,7.61,20230727,2.23,N,452260,500,969 억,,22237887,N,N,1931,N,00,N
|
|
20230804,121039,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1271,4,2,0.32,507318809,398107,36.30,1270,1285,1258,1647,887,1267,1274.33,11.47,0,39075,1306,1286,1272,1252,1238,1279,1245,969,380,500,930,1,1,193859610,2464,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-52.04,1182,20230727,7.53,2650,-52.04,20230331,1182,7.53,20230727,2650,-52.04,20230331,1182,7.53,20230727,2.23,N,452260,500,969 억,,22237887,N,N,1931,N,00,N
|
|
20230804,111054,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1273,6,2,0.47,415308849,325708,29.70,1270,1285,1258,1647,887,1267,1275.10,11.47,0,76620,1306,1286,1272,1252,1238,1279,1245,969,380,500,930,1,1,193859610,2468,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-51.96,1182,20230727,7.70,2650,-51.96,20230331,1182,7.70,20230727,2650,-51.96,20230331,1182,7.70,20230727,2.23,N,452260,500,969 억,,22237887,N,N,1931,N,00,N
|
|
20230804,101033,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1280,13,2,1.03,274313010,215467,19.65,1270,1284,1258,1647,887,1267,1273.11,11.47,0,62791,1306,1286,1272,1252,1238,1279,1245,969,380,500,930,1,1,193859610,2481,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-51.70,1182,20230727,8.29,2650,-51.70,20230331,1182,8.29,20230727,2650,-51.70,20230331,1182,8.29,20230727,2.23,N,452260,500,969 억,,22237887,N,N,1931,N,00,N
|
|
20230804,091033,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1263,-4,5,-0.32,41601519,32884,3.00,1270,1272,1258,1647,887,1267,1265.10,11.47,0,-157,1306,1286,1272,1252,1238,1279,1245,969,380,500,930,1,1,193859610,2448,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-52.34,1182,20230727,6.85,2650,-52.34,20230331,1182,6.85,20230727,2650,-52.34,20230331,1182,6.85,20230727,2.23,N,452260,500,969 억,,22237887,N,N,1931,N,00,N
|
|
20230803,161039,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1267,-24,5,-1.86,1370804145,1081284,96.91,1286,1292,1258,1678,904,1291,1267.76,11.61,0,-176046,1344,1317,1303,1276,1262,1310,1269,969,387,500,950,1,1,193859610,2456,0.00,0.00,12,0.56,0.00,0.00,2650,20230331,-52.19,1182,20230727,7.19,2650,-52.19,20230331,1182,7.19,20230727,2650,-52.19,20230331,1182,7.19,20230727,2.19,N,452260,500,969 억,,22516046,N,N,1931,N,00,N
|
|
20230803,151045,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1267,-24,5,-1.86,1295788807,1022009,91.60,1286,1292,1258,1678,904,1291,1267.88,11.61,0,-180669,1344,1317,1303,1276,1262,1310,1269,969,387,500,950,1,1,193859610,2456,0.00,0.00,12,0.53,0.00,0.00,2650,20230331,-52.19,1182,20230727,7.19,2650,-52.19,20230331,1182,7.19,20230727,2650,-52.19,20230331,1182,7.19,20230727,2.19,N,452260,500,969 억,,22516046,N,N,0,N,00,N
|
|
20230803,141038,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1272,-19,5,-1.47,1140867885,899854,80.65,1286,1292,1258,1678,904,1291,1267.84,11.61,0,-170039,1344,1317,1303,1276,1262,1310,1269,969,387,500,950,1,1,193859610,2466,0.00,0.00,12,0.46,0.00,0.00,2650,20230331,-52.00,1182,20230727,7.61,2650,-52.00,20230331,1182,7.61,20230727,2650,-52.00,20230331,1182,7.61,20230727,2.19,N,452260,500,969 억,,22516046,N,N,0,N,00,N
|
|
20230803,131039,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1268,-23,5,-1.78,1035144467,816589,73.19,1286,1292,1258,1678,904,1291,1267.64,11.61,0,-139559,1344,1317,1303,1276,1262,1310,1269,969,387,500,950,1,1,193859610,2458,0.00,0.00,12,0.42,0.00,0.00,2650,20230331,-52.15,1182,20230727,7.28,2650,-52.15,20230331,1182,7.28,20230727,2650,-52.15,20230331,1182,7.28,20230727,2.19,N,452260,500,969 억,,22516046,N,N,0,N,00,N
|
|
20230803,121045,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1261,-30,5,-2.32,921999834,727235,65.18,1286,1292,1258,1678,904,1291,1267.82,11.61,0,-127160,1344,1317,1303,1276,1262,1310,1269,969,387,500,950,1,1,193859610,2445,0.00,0.00,12,0.38,0.00,0.00,2650,20230331,-52.42,1182,20230727,6.68,2650,-52.42,20230331,1182,6.68,20230727,2650,-52.42,20230331,1182,6.68,20230727,2.19,N,452260,500,969 억,,22516046,N,N,0,N,00,N
|
|
20230803,111032,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1261,-30,5,-2.32,784584971,618192,55.41,1286,1292,1259,1678,904,1291,1269.16,11.61,0,-103115,1344,1317,1303,1276,1262,1310,1269,969,387,500,950,1,1,193859610,2445,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-52.42,1182,20230727,6.68,2650,-52.42,20230331,1182,6.68,20230727,2650,-52.42,20230331,1182,6.68,20230727,2.19,N,452260,500,969 억,,22516046,N,N,0,N,00,N
|
|
20230803,101028,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1266,-25,5,-1.94,546779804,430045,38.54,1286,1292,1261,1678,904,1291,1271.45,11.61,0,-68484,1344,1317,1303,1276,1262,1310,1269,969,387,500,950,1,1,193859610,2454,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-52.23,1182,20230727,7.11,2650,-52.23,20230331,1182,7.11,20230727,2650,-52.23,20230331,1182,7.11,20230727,2.19,N,452260,500,969 억,,22516046,N,N,0,N,00,N
|
|
20230803,091031,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1267,-24,5,-1.86,152068377,119485,10.71,1286,1292,1264,1678,904,1291,1272.70,11.61,0,-28168,1344,1317,1303,1276,1262,1310,1269,969,387,500,950,1,1,193859610,2456,0.00,0.00,12,0.06,0.00,0.00,2650,20230331,-52.19,1182,20230727,7.19,2650,-52.19,20230331,1182,7.19,20230727,2650,-52.19,20230331,1182,7.19,20230727,2.19,N,452260,500,969 억,,22516046,N,N,0,N,00,N
|
|
20230802,161038,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1291,-25,5,-1.90,1441953595,1101445,49.28,1305,1330,1289,1710,922,1316,1309.16,11.67,0,-101681,1367,1341,1309,1283,1251,1354,1296,969,394,500,970,1,1,193859610,2503,0.00,0.00,12,0.57,0.00,0.00,2650,20230331,-51.28,1182,20230727,9.22,2650,-51.28,20230331,1182,9.22,20230727,2650,-51.28,20230331,1182,9.22,20230727,2.16,N,452260,500,969 억,,22623240,N,N,0,N,00,N
|
|
20230802,151053,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1299,-17,5,-1.29,1347110227,1028089,45.99,1305,1330,1289,1710,922,1316,1310.31,11.67,0,-83693,1367,1341,1309,1283,1251,1354,1296,969,394,500,970,1,1,193859610,2518,0.00,0.00,12,0.53,0.00,0.00,2650,20230331,-50.98,1182,20230727,9.90,2650,-50.98,20230331,1182,9.90,20230727,2650,-50.98,20230331,1182,9.90,20230727,2.16,N,452260,500,969 억,,22623240,N,N,0,N,00,N
|
|
20230802,141037,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1294,-22,5,-1.67,1191573390,908237,40.63,1305,1330,1289,1710,922,1316,1311.96,11.67,0,-56635,1367,1341,1309,1283,1251,1354,1296,969,394,500,970,1,1,193859610,2509,0.00,0.00,12,0.47,0.00,0.00,2650,20230331,-51.17,1182,20230727,9.48,2650,-51.17,20230331,1182,9.48,20230727,2650,-51.17,20230331,1182,9.48,20230727,2.16,N,452260,500,969 억,,22623240,N,N,0,N,00,N
|
|
20230802,131029,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1303,-13,5,-0.99,967553496,735549,32.91,1305,1330,1302,1710,922,1316,1315.42,11.67,0,19009,1367,1341,1309,1283,1251,1354,1296,969,394,500,970,1,1,193859610,2526,0.00,0.00,12,0.38,0.00,0.00,2650,20230331,-50.83,1182,20230727,10.24,2650,-50.83,20230331,1182,10.24,20230727,2650,-50.83,20230331,1182,10.24,20230727,2.16,N,452260,500,969 억,,22623240,N,N,0,N,00,N
|
|
20230802,121026,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1313,-3,5,-0.23,875536375,665128,29.76,1305,1330,1303,1710,922,1316,1316.34,11.67,0,47043,1367,1341,1309,1283,1251,1354,1296,969,394,500,970,1,1,193859610,2545,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-50.45,1182,20230727,11.08,2650,-50.45,20230331,1182,11.08,20230727,2650,-50.45,20230331,1182,11.08,20230727,2.16,N,452260,500,969 억,,22623240,N,N,0,N,00,N
|
|
20230802,111029,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1316,0,3,0.00,530996592,402566,18.01,1305,1330,1305,1710,922,1316,1319.03,11.67,0,-15880,1367,1341,1309,1283,1251,1354,1296,969,394,500,970,1,1,193859610,2551,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-50.34,1182,20230727,11.34,2650,-50.34,20230331,1182,11.34,20230727,2650,-50.34,20230331,1182,11.34,20230727,2.16,N,452260,500,969 억,,22623240,N,N,0,N,00,N
|
|
20230802,101030,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1330,14,2,1.06,289671369,220255,9.85,1305,1330,1305,1710,922,1316,1315.16,11.67,0,32681,1367,1341,1309,1283,1251,1354,1296,969,394,500,970,1,1,193859610,2578,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-49.81,1182,20230727,12.52,2650,-49.81,20230331,1182,12.52,20230727,2650,-49.81,20230331,1182,12.52,20230727,2.16,N,452260,500,969 억,,22623240,N,N,0,N,00,N
|
|
20230802,091029,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1313,-3,5,-0.23,50693371,38720,1.73,1305,1314,1305,1710,922,1316,1309.23,11.67,0,7073,1367,1341,1309,1283,1251,1354,1296,969,394,500,970,1,1,193859610,2545,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-50.45,1182,20230727,11.08,2650,-50.45,20230331,1182,11.08,20230727,2650,-50.45,20230331,1182,11.08,20230727,2.16,N,452260,500,969 억,,22623240,N,N,0,N,00,N
|
|
20230801,161027,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1316,0,3,0.00,2886784159,2207358,138.74,1307,1335,1277,1710,922,1316,1307.79,11.71,0,66079,1356,1335,1299,1278,1242,1346,1289,969,394,500,970,1,1,193859610,2551,0.00,0.00,12,1.14,0.00,0.00,2650,20230331,-50.34,1182,20230727,11.34,2650,-50.34,20230331,1182,11.34,20230727,2650,-50.34,20230331,1182,11.34,20230727,2.15,N,452260,500,969 억,,22693378,N,N,702,N,00,N
|
|
20230801,151023,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1319,3,2,0.23,2779870609,2126300,133.64,1307,1335,1277,1710,922,1316,1307.37,11.71,0,49987,1356,1335,1299,1278,1242,1346,1289,969,394,500,970,1,1,193859610,2557,0.00,0.00,12,1.10,0.00,0.00,2650,20230331,-50.23,1182,20230727,11.59,2650,-50.23,20230331,1182,11.59,20230727,2650,-50.23,20230331,1182,11.59,20230727,2.15,N,452260,500,969 억,,22693378,N,N,702,N,00,N
|
|
20230801,141042,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1315,-1,5,-0.08,2428661672,1859651,116.88,1307,1335,1277,1710,922,1316,1305.98,11.71,0,-57405,1356,1335,1299,1278,1242,1346,1289,969,394,500,970,1,1,193859610,2549,0.00,0.00,12,0.96,0.00,0.00,2650,20230331,-50.38,1182,20230727,11.25,2650,-50.38,20230331,1182,11.25,20230727,2650,-50.38,20230331,1182,11.25,20230727,2.15,N,452260,500,969 억,,22693378,N,N,702,N,00,N
|
|
20230801,131018,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1308,-8,5,-0.61,2219823034,1700210,106.86,1307,1335,1277,1710,922,1316,1305.62,11.71,0,-115266,1356,1335,1299,1278,1242,1346,1289,969,394,500,970,1,1,193859610,2536,0.00,0.00,12,0.88,0.00,0.00,2650,20230331,-50.64,1182,20230727,10.66,2650,-50.64,20230331,1182,10.66,20230727,2650,-50.64,20230331,1182,10.66,20230727,2.15,N,452260,500,969 억,,22693378,N,N,702,N,00,N
|
|
20230801,121019,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1303,-13,5,-0.99,2023680944,1550155,97.43,1307,1335,1277,1710,922,1316,1305.47,11.71,0,-177249,1356,1335,1299,1278,1242,1346,1289,969,394,500,970,1,1,193859610,2526,0.00,0.00,12,0.80,0.00,0.00,2650,20230331,-50.83,1182,20230727,10.24,2650,-50.83,20230331,1182,10.24,20230727,2650,-50.83,20230331,1182,10.24,20230727,2.15,N,452260,500,969 억,,22693378,N,N,702,N,00,N
|
|
20230801,111015,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1293,-23,5,-1.75,1637114433,1251640,78.67,1307,1335,1277,1710,922,1316,1307.98,11.71,0,-269293,1356,1335,1299,1278,1242,1346,1289,969,394,500,970,1,1,193859610,2507,0.00,0.00,12,0.65,0.00,0.00,2650,20230331,-51.21,1182,20230727,9.39,2650,-51.21,20230331,1182,9.39,20230727,2650,-51.21,20230331,1182,9.39,20230727,2.15,N,452260,500,969 억,,22693378,N,N,702,N,00,N
|
|
20230801,101022,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1313,-3,5,-0.23,498189324,379458,23.85,1307,1330,1307,1710,922,1316,1312.90,11.71,0,-88125,1356,1335,1299,1278,1242,1346,1289,969,394,500,970,1,1,193859610,2545,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-50.45,1182,20230727,11.08,2650,-50.45,20230331,1182,11.08,20230727,2650,-50.45,20230331,1182,11.08,20230727,2.15,N,452260,500,969 억,,22693378,N,N,702,N,00,N
|
|
20230801,091013,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,1316,0,3,0.00,156799997,119036,7.48,1307,1330,1307,1710,922,1316,1317.25,11.71,0,-33755,1356,1335,1299,1278,1242,1346,1289,969,394,500,970,1,1,193859610,2551,0.00,0.00,12,0.06,0.00,0.00,2650,20230331,-50.34,1182,20230727,11.34,2650,-50.34,20230331,1182,11.34,20230727,2650,-50.34,20230331,1182,11.34,20230727,2.15,N,452260,500,969 억,,22693378,N,N,702,N,00,N
|