90 lines
37 KiB
CSV
90 lines
37 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
|
|
20230630,160238,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1609,3,2,0.19,359123330,222201,87.80,1606,1632,1601,2085,1125,1606,1616.21,1.91,0,5736,1662,1633,1602,1573,1542,1648,1588,102,480,500,1090,1,1,20493012,330,17.49,0.70,12,1.08,92.00,2311.00,1950,20221111,-17.49,1355,20230426,18.75,1710,-5.91,20230307,1355,18.75,20230426,1950,-17.49,20221111,1355,18.75,20230426,1.65,N,010420,500,102 억,,391595,N,N,1,N,00,N
|
|
20230630,150238,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1616,10,2,0.62,343884637,212738,84.06,1606,1632,1601,2085,1125,1606,1616.47,1.91,0,5849,1662,1633,1602,1573,1542,1648,1588,102,480,500,1090,1,1,20493012,331,17.57,0.70,12,1.04,92.00,2311.00,1950,20221111,-17.13,1355,20230426,19.26,1710,-5.50,20230307,1355,19.26,20230426,1950,-17.13,20221111,1355,19.26,20230426,1.65,N,010420,500,102 억,,391595,N,N,1,N,00,N
|
|
20230630,140239,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1623,17,2,1.06,310199286,191860,75.81,1606,1632,1601,2085,1125,1606,1616.80,1.91,0,3965,1662,1633,1602,1573,1542,1648,1588,102,480,500,1090,1,1,20493012,333,17.64,0.70,12,0.94,92.00,2311.00,1950,20221111,-16.77,1355,20230426,19.78,1710,-5.09,20230307,1355,19.78,20230426,1950,-16.77,20221111,1355,19.78,20230426,1.65,N,010420,500,102 억,,391595,N,N,1,N,00,N
|
|
20230630,130239,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1606,0,3,0.00,280752533,173600,68.60,1606,1632,1601,2085,1125,1606,1617.24,1.91,0,4416,1662,1633,1602,1573,1542,1648,1588,102,480,500,1090,1,1,20493012,329,17.46,0.69,12,0.85,92.00,2311.00,1950,20221111,-17.64,1355,20230426,18.52,1710,-6.08,20230307,1355,18.52,20230426,1950,-17.64,20221111,1355,18.52,20230426,1.65,N,010420,500,102 억,,391595,N,N,1,N,00,N
|
|
20230630,120237,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1619,13,2,0.81,237934998,147029,58.10,1606,1632,1601,2085,1125,1606,1618.29,1.91,0,4702,1662,1633,1602,1573,1542,1648,1588,102,480,500,1090,1,1,20493012,332,17.60,0.70,12,0.72,92.00,2311.00,1950,20221111,-16.97,1355,20230426,19.48,1710,-5.32,20230307,1355,19.48,20230426,1950,-16.97,20221111,1355,19.48,20230426,1.65,N,010420,500,102 억,,391595,N,N,1,N,00,N
|
|
20230630,110239,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1623,17,2,1.06,226203245,139785,55.24,1606,1632,1601,2085,1125,1606,1618.22,1.91,0,4328,1662,1633,1602,1573,1542,1648,1588,102,480,500,1090,1,1,20493012,333,17.64,0.70,12,0.68,92.00,2311.00,1950,20221111,-16.77,1355,20230426,19.78,1710,-5.09,20230307,1355,19.78,20230426,1950,-16.77,20221111,1355,19.78,20230426,1.65,N,010420,500,102 억,,391595,N,N,1,N,00,N
|
|
20230630,100238,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1614,8,2,0.50,127199245,78712,31.10,1606,1632,1601,2085,1125,1606,1616.01,1.91,0,-462,1662,1633,1602,1573,1542,1648,1588,102,480,500,1090,1,1,20493012,331,17.54,0.70,12,0.38,92.00,2311.00,1950,20221111,-17.23,1355,20230426,19.11,1710,-5.61,20230307,1355,19.11,20230426,1950,-17.23,20221111,1355,19.11,20230426,1.65,N,010420,500,102 억,,391595,N,N,1,N,00,N
|
|
20230630,090239,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1616,10,2,0.62,23045556,14350,5.67,1606,1616,1601,2085,1125,1606,1605.96,1.91,0,299,1662,1633,1602,1573,1542,1648,1588,102,480,500,1090,1,1,20493012,331,17.57,0.70,12,0.07,92.00,2311.00,1950,20221111,-17.13,1355,20230426,19.26,1710,-5.50,20230307,1355,19.26,20230426,1950,-17.13,20221111,1355,19.26,20230426,1.65,N,010420,500,102 억,,391595,N,N,1,N,00,N
|
|
20230629,160238,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1606,22,2,1.39,405179856,252790,72.40,1585,1631,1571,2055,1109,1584,1602.86,1.92,0,-4404,1658,1620,1584,1546,1510,1640,1566,102,473,500,1070,1,1,20493012,329,17.46,0.69,12,1.23,92.00,2311.00,1950,20221111,-17.64,1355,20230426,18.52,1710,-6.08,20230307,1355,18.52,20230426,1950,-17.64,20221111,1355,18.52,20230426,1.63,N,010420,500,102 억,,392718,N,N,1,N,00,N
|
|
20230629,150237,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1599,15,2,0.95,381235045,237808,68.11,1585,1631,1571,2055,1109,1584,1603.15,1.92,0,-3340,1658,1620,1584,1546,1510,1640,1566,102,473,500,1070,1,1,20493012,328,17.38,0.69,12,1.16,92.00,2311.00,1950,20221111,-18.00,1355,20230426,18.01,1710,-6.49,20230307,1355,18.01,20230426,1950,-18.00,20221111,1355,18.01,20230426,1.63,N,010420,500,102 억,,392718,N,N,1,N,00,N
|
|
20230629,140236,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1584,0,3,0.00,338125382,210588,60.31,1585,1631,1571,2055,1109,1584,1605.67,1.92,0,-4673,1658,1620,1584,1546,1510,1640,1566,102,473,500,1070,1,1,20493012,325,17.22,0.69,12,1.03,92.00,2311.00,1950,20221111,-18.77,1355,20230426,16.90,1710,-7.37,20230307,1355,16.90,20230426,1950,-18.77,20221111,1355,16.90,20230426,1.63,N,010420,500,102 억,,392718,N,N,1,N,00,N
|
|
20230629,130236,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1605,21,2,1.33,293945350,182770,52.34,1585,1631,1571,2055,1109,1584,1608.33,1.92,0,-8374,1658,1620,1584,1546,1510,1640,1566,102,473,500,1070,1,1,20493012,329,17.45,0.69,12,0.89,92.00,2311.00,1950,20221111,-17.69,1355,20230426,18.45,1710,-6.14,20230307,1355,18.45,20230426,1950,-17.69,20221111,1355,18.45,20230426,1.63,N,010420,500,102 억,,392718,N,N,1,N,00,N
|
|
20230629,120237,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1617,33,2,2.08,265319117,164993,47.25,1585,1631,1571,2055,1109,1584,1608.12,1.92,0,-8544,1658,1620,1584,1546,1510,1640,1566,102,473,500,1070,1,1,20493012,331,17.58,0.70,12,0.81,92.00,2311.00,1950,20221111,-17.08,1355,20230426,19.34,1710,-5.44,20230307,1355,19.34,20230426,1950,-17.08,20221111,1355,19.34,20230426,1.63,N,010420,500,102 억,,392718,N,N,1,N,00,N
|
|
20230629,110238,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1620,36,2,2.27,153620087,96249,27.57,1585,1627,1571,2055,1109,1584,1596.12,1.92,0,-5308,1658,1620,1584,1546,1510,1640,1566,102,473,500,1070,1,1,20493012,332,17.61,0.70,12,0.47,92.00,2311.00,1950,20221111,-16.92,1355,20230426,19.56,1710,-5.26,20230307,1355,19.56,20230426,1950,-16.92,20221111,1355,19.56,20230426,1.63,N,010420,500,102 억,,392718,N,N,1,N,00,N
|
|
20230629,100238,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1578,-6,5,-0.38,75463976,47680,13.66,1585,1610,1571,2055,1109,1584,1582.71,1.92,0,-478,1658,1620,1584,1546,1510,1640,1566,102,473,500,1070,1,1,20493012,323,17.15,0.68,12,0.23,92.00,2311.00,1950,20221111,-19.08,1355,20230426,16.46,1710,-7.72,20230307,1355,16.46,20230426,1950,-19.08,20221111,1355,16.46,20230426,1.63,N,010420,500,102 억,,392718,N,N,1,N,00,N
|
|
20230629,090238,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1591,7,2,0.44,8167330,5136,1.47,1585,1610,1585,2055,1109,1584,1590.74,1.92,0,-468,1658,1620,1584,1546,1510,1640,1566,102,473,500,1070,1,1,20493012,326,17.29,0.69,12,0.03,92.00,2311.00,1950,20221111,-18.41,1355,20230426,17.42,1710,-6.96,20230307,1355,17.42,20230426,1950,-18.41,20221111,1355,17.42,20230426,1.63,N,010420,500,102 억,,392718,N,N,1,N,00,N
|
|
20230628,160236,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1584,39,2,2.52,554994308,347986,83.02,1548,1622,1548,2005,1082,1545,1594.88,1.85,0,13168,1617,1580,1543,1506,1469,1599,1525,102,461,500,1050,1,1,20493012,325,17.22,0.69,12,1.70,92.00,2311.00,1950,20221111,-18.77,1355,20230426,16.90,1710,-7.37,20230307,1355,16.90,20230426,1950,-18.77,20221111,1355,16.90,20230426,1.63,N,010420,500,102 억,,379505,N,N,1,N,00,N
|
|
20230628,150237,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1591,46,2,2.98,546275166,342489,81.71,1548,1622,1548,2005,1082,1545,1595.02,1.85,0,13742,1617,1580,1543,1506,1469,1599,1525,102,461,500,1050,1,1,20493012,326,17.29,0.69,12,1.67,92.00,2311.00,1950,20221111,-18.41,1355,20230426,17.42,1710,-6.96,20230307,1355,17.42,20230426,1950,-18.41,20221111,1355,17.42,20230426,1.63,N,010420,500,102 억,,379505,N,N,1,N,00,N
|
|
20230628,140236,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1591,46,2,2.98,491818578,308114,73.51,1548,1622,1548,2005,1082,1545,1596.22,1.85,0,12330,1617,1580,1543,1506,1469,1599,1525,102,461,500,1050,1,1,20493012,326,17.29,0.69,12,1.50,92.00,2311.00,1950,20221111,-18.41,1355,20230426,17.42,1710,-6.96,20230307,1355,17.42,20230426,1950,-18.41,20221111,1355,17.42,20230426,1.63,N,010420,500,102 억,,379505,N,N,1,N,00,N
|
|
20230628,130236,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1595,50,2,3.24,472936111,296242,70.68,1548,1622,1548,2005,1082,1545,1596.45,1.85,0,10944,1617,1580,1543,1506,1469,1599,1525,102,461,500,1050,1,1,20493012,327,17.34,0.69,12,1.45,92.00,2311.00,1950,20221111,-18.21,1355,20230426,17.71,1710,-6.73,20230307,1355,17.71,20230426,1950,-18.21,20221111,1355,17.71,20230426,1.63,N,010420,500,102 억,,379505,N,N,1,N,00,N
|
|
20230628,120218,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1605,60,2,3.88,440506954,276016,65.85,1548,1622,1548,2005,1082,1545,1595.95,1.85,0,10916,1617,1580,1543,1506,1469,1599,1525,102,461,500,1050,1,1,20493012,329,17.45,0.69,12,1.35,92.00,2311.00,1950,20221111,-17.69,1355,20230426,18.45,1710,-6.14,20230307,1355,18.45,20230426,1950,-17.69,20221111,1355,18.45,20230426,1.63,N,010420,500,102 억,,379505,N,N,1,N,00,N
|
|
20230628,110238,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1601,56,2,3.62,372809258,233692,55.76,1548,1622,1548,2005,1082,1545,1595.30,1.85,0,7567,1617,1580,1543,1506,1469,1599,1525,102,461,500,1050,1,1,20493012,328,17.40,0.69,12,1.14,92.00,2311.00,1950,20221111,-17.90,1355,20230426,18.15,1710,-6.37,20230307,1355,18.15,20230426,1950,-17.90,20221111,1355,18.15,20230426,1.63,N,010420,500,102 억,,379505,N,N,1,N,00,N
|
|
20230628,100236,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1590,45,2,2.91,199042118,125627,29.97,1548,1608,1548,2005,1082,1545,1584.39,1.85,0,3065,1617,1580,1543,1506,1469,1599,1525,102,461,500,1050,1,1,20493012,326,17.28,0.69,12,0.61,92.00,2311.00,1950,20221111,-18.46,1355,20230426,17.34,1710,-7.02,20230307,1355,17.34,20230426,1950,-18.46,20221111,1355,17.34,20230426,1.63,N,010420,500,102 억,,379505,N,N,1,N,00,N
|
|
20230628,090236,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1595,50,2,3.24,62851319,39642,9.46,1548,1603,1548,2005,1082,1545,1585.47,1.85,0,-1876,1617,1580,1543,1506,1469,1599,1525,102,461,500,1050,1,1,20493012,327,17.34,0.69,12,0.19,92.00,2311.00,1950,20221111,-18.21,1355,20230426,17.71,1710,-6.73,20230307,1355,17.71,20230426,1950,-18.21,20221111,1355,17.71,20230426,1.63,N,010420,500,102 억,,379505,N,N,1,N,00,N
|
|
20230627,160237,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1545,54,2,3.62,650026765,417733,484.43,1514,1580,1506,1938,1044,1491,1556.12,1.80,0,9830,1519,1504,1486,1471,1453,1512,1479,102,447,500,1010,1,1,20493012,317,16.79,0.67,12,2.04,92.00,2311.00,1950,20221111,-20.77,1340,20220624,15.30,1710,-9.65,20230307,1355,14.02,20230426,1950,-20.77,20221111,1355,14.02,20230426,1.64,N,010420,500,102 억,,369676,N,N,1,N,00,N
|
|
20230627,150237,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1570,79,2,5.30,612137319,393336,456.14,1514,1580,1506,1938,1044,1491,1556.27,1.80,0,10081,1519,1504,1486,1471,1453,1512,1479,102,447,500,1010,1,1,20493012,322,17.07,0.68,12,1.92,92.00,2311.00,1950,20221111,-19.49,1340,20220624,17.16,1710,-8.19,20230307,1355,15.87,20230426,1950,-19.49,20221111,1355,15.87,20230426,1.64,N,010420,500,102 억,,369676,N,N,0,N,00,N
|
|
20230627,140239,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1570,79,2,5.30,546336101,351171,407.24,1514,1580,1506,1938,1044,1491,1555.76,1.80,0,7970,1519,1504,1486,1471,1453,1512,1479,102,447,500,1010,1,1,20493012,322,17.07,0.68,12,1.71,92.00,2311.00,1950,20221111,-19.49,1340,20220624,17.16,1710,-8.19,20230307,1355,15.87,20230426,1950,-19.49,20221111,1355,15.87,20230426,1.64,N,010420,500,102 억,,369676,N,N,0,N,00,N
|
|
20230627,130240,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1570,79,2,5.30,526657141,338595,392.66,1514,1580,1506,1938,1044,1491,1555.42,1.80,0,7454,1519,1504,1486,1471,1453,1512,1479,102,447,500,1010,1,1,20493012,322,17.07,0.68,12,1.65,92.00,2311.00,1950,20221111,-19.49,1340,20220624,17.16,1710,-8.19,20230307,1355,15.87,20230426,1950,-19.49,20221111,1355,15.87,20230426,1.64,N,010420,500,102 억,,369676,N,N,0,N,00,N
|
|
20230627,120240,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1560,69,2,4.63,494058470,317778,368.52,1514,1580,1506,1938,1044,1491,1554.73,1.80,0,7233,1519,1504,1486,1471,1453,1512,1479,102,447,500,1010,1,1,20493012,320,16.96,0.68,12,1.55,92.00,2311.00,1950,20221111,-20.00,1340,20220624,16.42,1710,-8.77,20230307,1355,15.13,20230426,1950,-20.00,20221111,1355,15.13,20230426,1.64,N,010420,500,102 억,,369676,N,N,0,N,00,N
|
|
20230627,110239,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1571,80,2,5.37,417605887,269020,311.97,1514,1580,1506,1938,1044,1491,1552.32,1.80,0,4474,1519,1504,1486,1471,1453,1512,1479,102,447,500,1010,1,1,20493012,322,17.08,0.68,12,1.31,92.00,2311.00,1950,20221111,-19.44,1340,20220624,17.24,1710,-8.13,20230307,1355,15.94,20230426,1950,-19.44,20221111,1355,15.94,20230426,1.64,N,010420,500,102 억,,369676,N,N,0,N,00,N
|
|
20230627,100235,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1558,67,2,4.49,201068751,130556,151.40,1514,1563,1506,1938,1044,1491,1540.10,1.80,0,2830,1519,1504,1486,1471,1453,1512,1479,102,447,500,1010,1,1,20493012,319,16.93,0.67,12,0.64,92.00,2311.00,1950,20221111,-20.10,1340,20220624,16.27,1710,-8.89,20230307,1355,14.98,20230426,1950,-20.10,20221111,1355,14.98,20230426,1.64,N,010420,500,102 억,,369676,N,N,0,N,00,N
|
|
20230627,090237,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1514,23,2,1.54,5144453,3398,3.94,1514,1514,1506,1938,1044,1491,1513.96,1.80,0,-71,1519,1504,1486,1471,1453,1512,1479,102,447,500,1010,1,1,20493012,310,16.46,0.66,12,0.02,92.00,2311.00,1950,20221111,-22.36,1340,20220624,12.99,1710,-11.46,20230307,1355,11.73,20230426,1950,-22.36,20221111,1355,11.73,20230426,1.64,N,010420,500,102 억,,369676,N,N,0,N,00,N
|
|
20230626,160236,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1491,17,2,1.15,128087391,86232,230.41,1472,1501,1468,1916,1032,1474,1485.38,1.78,0,4167,1497,1485,1472,1460,1447,1491,1466,102,442,500,1000,1,1,20493012,306,16.21,0.65,12,0.42,92.00,2311.00,1950,20221111,-23.54,1340,20220624,11.27,1710,-12.81,20230307,1355,10.04,20230426,1950,-23.54,20221111,1355,10.04,20230426,1.63,N,010420,500,102 억,,365475,N,N,2,N,00,N
|
|
20230626,150238,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1490,16,2,1.09,109953069,74061,197.89,1472,1501,1468,1916,1032,1474,1484.63,1.78,0,3848,1497,1485,1472,1460,1447,1491,1466,102,442,500,1000,1,1,20493012,305,16.20,0.64,12,0.36,92.00,2311.00,1950,20221111,-23.59,1340,20220624,11.19,1710,-12.87,20230307,1355,9.96,20230426,1950,-23.59,20221111,1355,9.96,20230426,1.63,N,010420,500,102 억,,365475,N,N,2,N,00,N
|
|
20230626,140237,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1490,16,2,1.09,103018962,69402,185.44,1472,1501,1468,1916,1032,1474,1484.38,1.78,0,3500,1497,1485,1472,1460,1447,1491,1466,102,442,500,1000,1,1,20493012,305,16.20,0.64,12,0.34,92.00,2311.00,1950,20221111,-23.59,1340,20220624,11.19,1710,-12.87,20230307,1355,9.96,20230426,1950,-23.59,20221111,1355,9.96,20230426,1.63,N,010420,500,102 억,,365475,N,N,2,N,00,N
|
|
20230626,130237,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1492,18,2,1.22,102289975,68913,184.14,1472,1501,1468,1916,1032,1474,1484.33,1.78,0,3524,1497,1485,1472,1460,1447,1491,1466,102,442,500,1000,1,1,20493012,306,16.22,0.65,12,0.34,92.00,2311.00,1950,20221111,-23.49,1340,20220624,11.34,1710,-12.75,20230307,1355,10.11,20230426,1950,-23.49,20221111,1355,10.11,20230426,1.63,N,010420,500,102 억,,365475,N,N,2,N,00,N
|
|
20230626,120235,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1498,24,2,1.63,99713986,67185,179.52,1472,1501,1468,1916,1032,1474,1484.17,1.78,0,2847,1497,1485,1472,1460,1447,1491,1466,102,442,500,1000,1,1,20493012,307,16.28,0.65,12,0.33,92.00,2311.00,1950,20221111,-23.18,1340,20220624,11.79,1710,-12.40,20230307,1355,10.55,20230426,1950,-23.18,20221111,1355,10.55,20230426,1.63,N,010420,500,102 억,,365475,N,N,2,N,00,N
|
|
20230626,110235,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1500,26,2,1.76,92373261,62286,166.43,1472,1501,1468,1916,1032,1474,1483.05,1.78,0,2621,1497,1485,1472,1460,1447,1491,1466,102,442,500,1000,1,1,20493012,307,16.30,0.65,12,0.30,92.00,2311.00,1950,20221111,-23.08,1340,20220624,11.94,1710,-12.28,20230307,1355,10.70,20230426,1950,-23.08,20221111,1355,10.70,20230426,1.63,N,010420,500,102 억,,365475,N,N,2,N,00,N
|
|
20230626,100236,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1487,13,2,0.88,61260487,41448,110.75,1472,1487,1468,1916,1032,1474,1478.01,1.78,0,347,1497,1485,1472,1460,1447,1491,1466,102,442,500,1000,1,1,20493012,305,16.16,0.64,12,0.20,92.00,2311.00,1950,20221111,-23.74,1340,20220624,10.97,1710,-13.04,20230307,1355,9.74,20230426,1950,-23.74,20221111,1355,9.74,20230426,1.63,N,010420,500,102 억,,365475,N,N,2,N,00,N
|
|
20230626,090235,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1483,9,2,0.61,12757482,8657,23.13,1472,1484,1468,1916,1032,1474,1473.66,1.78,0,-181,1497,1485,1472,1460,1447,1491,1466,102,442,500,1000,1,1,20493012,304,16.12,0.64,12,0.04,92.00,2311.00,1950,20221111,-23.95,1340,20220624,10.67,1710,-13.27,20230307,1355,9.45,20230426,1950,-23.95,20221111,1355,9.45,20230426,1.63,N,010420,500,102 억,,365475,N,N,2,N,00,N
|
|
20230623,152911,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1478,3,2,0.20,54949093,37360,50.27,1460,1484,1459,1917,1033,1475,1470.80,1.78,0,-191,1509,1492,1480,1463,1451,1486,1457,102,442,500,1000,1,1,20493012,303,16.07,0.64,12,0.18,92.00,2311.00,1950,20221111,-24.21,1340,20220624,10.30,1710,-13.57,20230307,1355,9.08,20230426,1950,-24.21,20221111,1340,10.30,20220624,1.63,N,010420,500,102 억,,365667,N,N,4,N,00,N
|
|
20230623,140214,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1480,5,2,0.34,49611058,33742,45.41,1460,1484,1459,1917,1033,1475,1470.31,1.78,0,223,1509,1492,1480,1463,1451,1486,1457,102,442,500,1000,1,1,20493012,303,16.09,0.64,12,0.16,92.00,2311.00,1950,20221111,-24.10,1340,20220624,10.45,1710,-13.45,20230307,1355,9.23,20230426,1950,-24.10,20221111,1340,10.45,20220624,1.63,N,010420,500,102 억,,365667,N,N,4,N,00,N
|
|
20230622,160247,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1475,-25,5,-1.67,110025487,74292,201.50,1485,1497,1468,1950,1050,1500,1481.01,1.79,0,-1423,1535,1517,1508,1490,1481,1513,1486,102,450,500,1020,1,1,20493012,302,16.03,0.64,12,0.36,92.00,2311.00,1950,20221111,-24.36,1340,20220624,10.07,1710,-13.74,20230307,1355,8.86,20230426,1950,-24.36,20221111,1340,10.07,20220624,1.63,N,010420,500,102 억,,367057,N,N,4,N,00,N
|
|
20230622,150457,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1478,-22,5,-1.47,96793405,65322,177.17,1485,1497,1468,1950,1050,1500,1481.79,1.79,0,-475,1535,1517,1508,1490,1481,1513,1486,102,450,500,1020,1,1,20493012,303,16.07,0.64,12,0.32,92.00,2311.00,1950,20221111,-24.21,1340,20220624,10.30,1710,-13.57,20230307,1355,9.08,20230426,1950,-24.21,20221111,1340,10.30,20220624,1.63,N,010420,500,102 억,,367057,N,N,97,N,00,N
|
|
20230622,140234,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1490,-10,5,-0.67,66868195,45020,122.10,1485,1497,1474,1950,1050,1500,1485.30,1.79,0,-270,1535,1517,1508,1490,1481,1513,1486,102,450,500,1020,1,1,20493012,305,16.20,0.64,12,0.22,92.00,2311.00,1950,20221111,-23.59,1340,20220624,11.19,1710,-12.87,20230307,1355,9.96,20230426,1950,-23.59,20221111,1340,11.19,20220624,1.63,N,010420,500,102 억,,367057,N,N,97,N,00,N
|
|
20230622,130456,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1489,-11,5,-0.73,51476457,34689,94.08,1485,1497,1474,1950,1050,1500,1483.94,1.79,0,-126,1535,1517,1508,1490,1481,1513,1486,102,450,500,1020,1,1,20493012,305,16.18,0.64,12,0.17,92.00,2311.00,1950,20221111,-23.64,1340,20220624,11.12,1710,-12.92,20230307,1355,9.89,20230426,1950,-23.64,20221111,1340,11.12,20220624,1.63,N,010420,500,102 억,,367057,N,N,97,N,00,N
|
|
20230622,120438,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1489,-11,5,-0.73,26870784,18087,49.06,1485,1497,1476,1950,1050,1500,1485.64,1.79,0,53,1535,1517,1508,1490,1481,1513,1486,102,450,500,1020,1,1,20493012,305,16.18,0.64,12,0.09,92.00,2311.00,1950,20221111,-23.64,1340,20220624,11.12,1710,-12.92,20230307,1355,9.89,20230426,1950,-23.64,20221111,1340,11.12,20220624,1.63,N,010420,500,102 억,,367057,N,N,97,N,00,N
|
|
20230622,110858,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1488,-12,5,-0.80,22853967,15386,41.73,1485,1497,1476,1950,1050,1500,1485.37,1.79,0,71,1535,1517,1508,1490,1481,1513,1486,102,450,500,1020,1,1,20493012,305,16.17,0.64,12,0.08,92.00,2311.00,1950,20221111,-23.69,1340,20220624,11.04,1710,-12.98,20230307,1355,9.82,20230426,1950,-23.69,20221111,1340,11.04,20220624,1.63,N,010420,500,102 억,,367057,N,N,97,N,00,N
|
|
20230622,100637,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1490,-10,5,-0.67,20160129,13571,36.81,1485,1497,1476,1950,1050,1500,1485.53,1.79,0,-72,1535,1517,1508,1490,1481,1513,1486,102,450,500,1020,1,1,20493012,305,16.20,0.64,12,0.07,92.00,2311.00,1950,20221111,-23.59,1340,20220624,11.19,1710,-12.87,20230307,1355,9.96,20230426,1950,-23.59,20221111,1340,11.19,20220624,1.63,N,010420,500,102 억,,367057,N,N,97,N,00,N
|
|
20230622,090138,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1485,-15,5,-1.00,7651291,5153,13.98,1485,1491,1480,1950,1050,1500,1484.82,1.79,0,282,1535,1517,1508,1490,1481,1513,1486,102,450,500,1020,1,1,20493012,304,16.14,0.64,12,0.03,92.00,2311.00,1950,20221111,-23.85,1340,20220624,10.82,1710,-13.16,20230307,1355,9.59,20230426,1950,-23.85,20221111,1340,10.82,20220624,1.63,N,010420,500,102 억,,367057,N,N,97,N,00,N
|
|
20230621,160654,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1500,-26,5,-1.70,55638792,36870,83.06,1520,1526,1499,1983,1069,1526,1509.03,1.80,0,-1063,1554,1540,1525,1511,1496,1547,1518,102,457,500,1030,1,1,20493012,307,16.30,0.65,12,0.18,92.00,2311.00,1950,20221111,-23.08,1340,20220624,11.94,1710,-12.28,20230307,1355,10.70,20230426,1950,-23.08,20221111,1340,11.94,20220624,1.64,N,010420,500,102 억,,368120,N,N,97,N,00,N
|
|
20230621,150338,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1499,-27,5,-1.77,53915136,35721,80.47,1520,1526,1499,1983,1069,1526,1509.32,1.80,0,-1062,1554,1540,1525,1511,1496,1547,1518,102,457,500,1030,1,1,20493012,307,16.29,0.65,12,0.17,92.00,2311.00,1950,20221111,-23.13,1340,20220624,11.87,1710,-12.34,20230307,1355,10.63,20230426,1950,-23.13,20221111,1340,11.87,20220624,1.64,N,010420,500,102 억,,368120,N,N,6,N,00,N
|
|
20230621,140931,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1522,-4,5,-0.26,21326429,14065,31.69,1520,1526,1508,1983,1069,1526,1516.25,1.80,0,-894,1554,1540,1525,1511,1496,1547,1518,102,457,500,1030,1,1,20493012,312,16.54,0.66,12,0.07,92.00,2311.00,1950,20221111,-21.95,1340,20220624,13.58,1710,-10.99,20230307,1355,12.32,20230426,1950,-21.95,20221111,1340,13.58,20220624,1.64,N,010420,500,102 억,,368120,N,N,6,N,00,N
|
|
20230621,131000,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1524,-2,5,-0.13,20975024,13834,31.16,1520,1526,1508,1983,1069,1526,1516.16,1.80,0,-685,1554,1540,1525,1511,1496,1547,1518,102,457,500,1030,1,1,20493012,312,16.57,0.66,12,0.07,92.00,2311.00,1950,20221111,-21.85,1340,20220624,13.73,1710,-10.88,20230307,1355,12.47,20230426,1950,-21.85,20221111,1340,13.73,20220624,1.64,N,010420,500,102 억,,368120,N,N,6,N,00,N
|
|
20230621,120248,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1518,-8,5,-0.52,17426681,11491,25.89,1520,1526,1508,1983,1069,1526,1516.52,1.80,0,-542,1554,1540,1525,1511,1496,1547,1518,102,457,500,1030,1,1,20493012,311,16.50,0.66,12,0.06,92.00,2311.00,1950,20221111,-22.15,1340,20220624,13.28,1710,-11.23,20230307,1355,12.03,20230426,1950,-22.15,20221111,1340,13.28,20220624,1.64,N,010420,500,102 억,,368120,N,N,6,N,00,N
|
|
20230621,110246,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1511,-15,5,-0.98,15229313,10037,22.61,1520,1526,1511,1983,1069,1526,1517.28,1.80,0,-377,1554,1540,1525,1511,1496,1547,1518,102,457,500,1030,1,1,20493012,310,16.42,0.65,12,0.05,92.00,2311.00,1950,20221111,-22.51,1340,20220624,12.76,1710,-11.64,20230307,1355,11.51,20230426,1950,-22.51,20221111,1340,12.76,20220624,1.64,N,010420,500,102 억,,368120,N,N,6,N,00,N
|
|
20230621,100120,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1525,-1,5,-0.07,11738922,7731,17.42,1520,1526,1516,1983,1069,1526,1518.38,1.80,0,-474,1554,1540,1525,1511,1496,1547,1518,102,457,500,1030,1,1,20493012,313,16.58,0.66,12,0.04,92.00,2311.00,1950,20221111,-21.79,1340,20220624,13.81,1710,-10.82,20230307,1355,12.55,20230426,1950,-21.79,20221111,1340,13.81,20220624,1.64,N,010420,500,102 억,,368120,N,N,6,N,00,N
|
|
20230621,090750,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1524,-2,5,-0.13,1122334,738,1.66,1520,1526,1519,1983,1069,1526,1520.47,1.80,0,-180,1554,1540,1525,1511,1496,1547,1518,102,457,500,1030,1,1,20493012,312,16.57,0.66,12,0.00,92.00,2311.00,1950,20221111,-21.85,1340,20220624,13.73,1710,-10.88,20230307,1355,12.47,20230426,1950,-21.85,20221111,1340,13.73,20220624,1.64,N,010420,500,102 억,,368120,N,N,6,N,00,N
|
|
20230620,160146,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1526,3,2,0.20,67473620,44346,51.08,1510,1539,1510,1979,1067,1523,1521.53,1.81,0,-3074,1556,1539,1516,1499,1476,1548,1508,102,456,500,1030,1,1,20493012,313,16.59,0.66,12,0.22,92.00,2311.00,1950,20221111,-21.74,1340,20220624,13.88,1710,-10.76,20230307,1355,12.62,20230426,1950,-21.74,20221111,1340,13.88,20220624,1.63,N,010420,500,102 억,,371194,N,N,6,N,00,N
|
|
20230620,150233,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1516,-7,5,-0.46,62168192,40849,47.06,1510,1539,1510,1979,1067,1523,1521.90,1.81,0,-2699,1556,1539,1516,1499,1476,1548,1508,102,456,500,1030,1,1,20493012,311,16.48,0.66,12,0.20,92.00,2311.00,1950,20221111,-22.26,1340,20220624,13.13,1710,-11.35,20230307,1355,11.88,20230426,1950,-22.26,20221111,1340,13.13,20220624,1.63,N,010420,500,102 억,,371194,N,N,8,N,00,N
|
|
20230620,140147,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1520,-3,5,-0.20,31382125,20575,23.70,1510,1539,1510,1979,1067,1523,1525.26,1.81,0,-1901,1556,1539,1516,1499,1476,1548,1508,102,456,500,1030,1,1,20493012,311,16.52,0.66,12,0.10,92.00,2311.00,1950,20221111,-22.05,1340,20220624,13.43,1710,-11.11,20230307,1355,12.18,20230426,1950,-22.05,20221111,1340,13.43,20220624,1.63,N,010420,500,102 억,,371194,N,N,8,N,00,N
|
|
20230620,130535,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1518,-5,5,-0.33,19053761,12511,14.41,1510,1539,1510,1979,1067,1523,1522.96,1.81,0,-1477,1556,1539,1516,1499,1476,1548,1508,102,456,500,1030,1,1,20493012,311,16.50,0.66,12,0.06,92.00,2311.00,1950,20221111,-22.15,1340,20220624,13.28,1710,-11.23,20230307,1355,12.03,20230426,1950,-22.15,20221111,1340,13.28,20220624,1.63,N,010420,500,102 억,,371194,N,N,8,N,00,N
|
|
20230620,120816,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1527,4,2,0.26,17769116,11667,13.44,1510,1539,1510,1979,1067,1523,1523.02,1.81,0,-1287,1556,1539,1516,1499,1476,1548,1508,102,456,500,1030,1,1,20493012,313,16.60,0.66,12,0.06,92.00,2311.00,1950,20221111,-21.69,1340,20220624,13.96,1710,-10.70,20230307,1355,12.69,20230426,1950,-21.69,20221111,1340,13.96,20220624,1.63,N,010420,500,102 억,,371194,N,N,8,N,00,N
|
|
20230620,110714,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1525,2,2,0.13,11642990,7639,8.80,1510,1539,1510,1979,1067,1523,1524.15,1.81,0,-1006,1556,1539,1516,1499,1476,1548,1508,102,456,500,1030,1,1,20493012,313,16.58,0.66,12,0.04,92.00,2311.00,1950,20221111,-21.79,1340,20220624,13.81,1710,-10.82,20230307,1355,12.55,20230426,1950,-21.79,20221111,1340,13.81,20220624,1.63,N,010420,500,102 억,,371194,N,N,8,N,00,N
|
|
20230620,100911,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1538,15,2,0.98,10012442,6573,7.57,1510,1539,1510,1979,1067,1523,1523.27,1.81,0,-871,1556,1539,1516,1499,1476,1548,1508,102,456,500,1030,1,1,20493012,315,16.72,0.67,12,0.03,92.00,2311.00,1950,20221111,-21.13,1340,20220624,14.78,1710,-10.06,20230307,1355,13.51,20230426,1950,-21.13,20221111,1340,14.78,20220624,1.63,N,010420,500,102 억,,371194,N,N,8,N,00,N
|
|
20230620,090148,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1522,-1,5,-0.07,2549925,1684,1.94,1510,1523,1510,1979,1067,1523,1514.21,1.81,0,0,1556,1539,1516,1499,1476,1548,1508,102,456,500,1030,1,1,20493012,312,16.54,0.66,12,0.01,92.00,2311.00,1950,20221111,-21.95,1340,20220624,13.58,1710,-10.99,20230307,1355,12.32,20230426,1950,-21.95,20221111,1340,13.58,20220624,1.63,N,010420,500,102 억,,371194,N,N,8,N,00,N
|
|
20230619,160939,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1523,23,2,1.53,131597250,86701,171.83,1500,1533,1493,1950,1050,1500,1517.83,1.80,0,2618,1523,1511,1499,1487,1475,1517,1493,102,450,500,1020,1,1,20493012,312,16.55,0.66,12,0.42,92.00,2311.00,1950,20221111,-21.90,1340,20220624,13.66,1710,-10.94,20230307,1355,12.40,20230426,1950,-21.90,20221111,1340,13.66,20220624,1.62,N,010420,500,102 억,,368488,N,N,8,N,00,N
|
|
20230619,150551,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1512,12,2,0.80,131301273,86506,171.45,1500,1533,1493,1950,1050,1500,1517.83,1.80,0,2608,1523,1511,1499,1487,1475,1517,1493,102,450,500,1020,1,1,20493012,310,16.43,0.65,12,0.42,92.00,2311.00,1950,20221111,-22.46,1340,20220624,12.84,1710,-11.58,20230307,1355,11.59,20230426,1950,-22.46,20221111,1340,12.84,20220624,1.62,N,010420,500,102 억,,368488,N,N,5,N,00,N
|
|
20230619,140811,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1523,23,2,1.53,125437536,82630,163.77,1500,1533,1493,1950,1050,1500,1518.06,1.80,0,2170,1523,1511,1499,1487,1475,1517,1493,102,450,500,1020,1,1,20493012,312,16.55,0.66,12,0.40,92.00,2311.00,1950,20221111,-21.90,1340,20220624,13.66,1710,-10.94,20230307,1355,12.40,20230426,1950,-21.90,20221111,1340,13.66,20220624,1.62,N,010420,500,102 억,,368488,N,N,5,N,00,N
|
|
20230619,130312,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1524,24,2,1.60,121403543,79981,158.52,1500,1533,1493,1950,1050,1500,1517.90,1.80,0,2197,1523,1511,1499,1487,1475,1517,1493,102,450,500,1020,1,1,20493012,312,16.57,0.66,12,0.39,92.00,2311.00,1950,20221111,-21.85,1340,20220624,13.73,1710,-10.88,20230307,1355,12.47,20230426,1950,-21.85,20221111,1340,13.73,20220624,1.62,N,010420,500,102 억,,368488,N,N,5,N,00,N
|
|
20230619,120740,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1519,19,2,1.27,98823703,65044,128.91,1500,1533,1493,1950,1050,1500,1519.34,1.80,0,2088,1523,1511,1499,1487,1475,1517,1493,102,450,500,1020,1,1,20493012,311,16.51,0.66,12,0.32,92.00,2311.00,1950,20221111,-22.10,1340,20220624,13.36,1710,-11.17,20230307,1355,12.10,20230426,1950,-22.10,20221111,1340,13.36,20220624,1.62,N,010420,500,102 억,,368488,N,N,5,N,00,N
|
|
20230619,110824,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1523,23,2,1.53,95446045,62815,124.49,1500,1533,1493,1950,1050,1500,1519.48,1.80,0,1703,1523,1511,1499,1487,1475,1517,1493,102,450,500,1020,1,1,20493012,312,16.55,0.66,12,0.31,92.00,2311.00,1950,20221111,-21.90,1340,20220624,13.66,1710,-10.94,20230307,1355,12.40,20230426,1950,-21.90,20221111,1340,13.66,20220624,1.62,N,010420,500,102 억,,368488,N,N,5,N,00,N
|
|
20230619,100743,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1532,32,2,2.13,69458745,45789,90.75,1500,1533,1493,1950,1050,1500,1516.93,1.80,0,1072,1523,1511,1499,1487,1475,1517,1493,102,450,500,1020,1,1,20493012,314,16.65,0.66,12,0.22,92.00,2311.00,1950,20221111,-21.44,1340,20220624,14.33,1710,-10.41,20230307,1355,13.06,20230426,1950,-21.44,20221111,1340,14.33,20220624,1.62,N,010420,500,102 억,,368488,N,N,5,N,00,N
|
|
20230619,090734,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1500,0,3,0.00,9462094,6310,12.51,1500,1500,1493,1950,1050,1500,1499.54,1.80,0,9,1523,1511,1499,1487,1475,1517,1493,102,450,500,1020,1,1,20493012,307,16.30,0.65,12,0.03,92.00,2311.00,1950,20221111,-23.08,1340,20220624,11.94,1710,-12.28,20230307,1355,10.70,20230426,1950,-23.08,20221111,1340,11.94,20220624,1.62,N,010420,500,102 억,,368488,N,N,5,N,00,N
|
|
20230616,161010,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1500,4,2,0.27,72126079,48210,110.20,1490,1511,1487,1944,1048,1496,1496.08,1.79,0,1558,1518,1507,1501,1490,1484,1504,1487,102,448,500,1010,1,1,20493012,307,16.30,0.65,12,0.24,92.00,2311.00,1950,20221111,-23.08,1340,20220624,11.94,1710,-12.28,20230307,1355,10.70,20230426,1950,-23.08,20221111,1340,11.94,20220624,1.62,N,010420,500,102 억,,366044,N,N,5,N,00,N
|
|
20230616,150723,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1496,0,3,0.00,70497102,47124,107.71,1490,1511,1487,1944,1048,1496,1495.99,1.79,0,1563,1518,1507,1501,1490,1484,1504,1487,102,448,500,1010,1,1,20493012,307,16.26,0.65,12,0.23,92.00,2311.00,1950,20221111,-23.28,1340,20220624,11.64,1710,-12.51,20230307,1355,10.41,20230426,1950,-23.28,20221111,1340,11.64,20220624,1.62,N,010420,500,102 억,,366044,N,N,5,N,00,N
|
|
20230616,140258,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1492,-4,5,-0.27,54731438,36557,83.56,1490,1511,1487,1944,1048,1496,1497.15,1.79,0,1533,1518,1507,1501,1490,1484,1504,1487,102,448,500,1010,1,1,20493012,306,16.22,0.65,12,0.18,92.00,2311.00,1950,20221111,-23.49,1340,20220624,11.34,1710,-12.75,20230307,1355,10.11,20230426,1950,-23.49,20221111,1340,11.34,20220624,1.62,N,010420,500,102 억,,366044,N,N,5,N,00,N
|
|
20230616,130215,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1504,8,2,0.53,48970143,32701,74.75,1490,1511,1487,1944,1048,1496,1497.51,1.79,0,959,1518,1507,1501,1490,1484,1504,1487,102,448,500,1010,1,1,20493012,308,16.35,0.65,12,0.16,92.00,2311.00,1950,20221111,-22.87,1340,20220624,12.24,1710,-12.05,20230307,1355,11.00,20230426,1950,-22.87,20221111,1340,12.24,20220624,1.62,N,010420,500,102 억,,366044,N,N,5,N,00,N
|
|
20230616,120129,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1505,9,2,0.60,42853278,28619,65.42,1490,1511,1487,1944,1048,1496,1497.37,1.79,0,873,1518,1507,1501,1490,1484,1504,1487,102,448,500,1010,1,1,20493012,308,16.36,0.65,12,0.14,92.00,2311.00,1950,20221111,-22.82,1340,20220624,12.31,1710,-11.99,20230307,1355,11.07,20230426,1950,-22.82,20221111,1340,12.31,20220624,1.62,N,010420,500,102 억,,366044,N,N,5,N,00,N
|
|
20230616,110224,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1510,14,2,0.94,40141237,26817,61.30,1490,1511,1487,1944,1048,1496,1496.86,1.79,0,809,1518,1507,1501,1490,1484,1504,1487,102,448,500,1010,1,1,20493012,309,16.41,0.65,12,0.13,92.00,2311.00,1950,20221111,-22.56,1340,20220624,12.69,1710,-11.70,20230307,1355,11.44,20230426,1950,-22.56,20221111,1340,12.69,20220624,1.62,N,010420,500,102 억,,366044,N,N,5,N,00,N
|
|
20230616,100222,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1494,-2,5,-0.13,11930477,7991,18.27,1490,1496,1487,1944,1048,1496,1492.99,1.79,0,548,1518,1507,1501,1490,1484,1504,1487,102,448,500,1010,1,1,20493012,306,16.24,0.65,12,0.04,92.00,2311.00,1950,20221111,-23.38,1340,20220624,11.49,1710,-12.63,20230307,1355,10.26,20230426,1950,-23.38,20221111,1340,11.49,20220624,1.62,N,010420,500,102 억,,366044,N,N,5,N,00,N
|
|
20230616,090138,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1487,-9,5,-0.60,2851830,1914,4.37,1490,1491,1487,1944,1048,1496,1489.98,1.79,0,0,1518,1507,1501,1490,1484,1504,1487,102,448,500,1010,1,1,20493012,305,16.16,0.64,12,0.01,92.00,2311.00,1950,20221111,-23.74,1340,20220624,10.97,1710,-13.04,20230307,1355,9.74,20230426,1950,-23.74,20221111,1340,10.97,20220624,1.62,N,010420,500,102 억,,366044,N,N,5,N,00,N
|
|
20230615,150309,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1507,-12,5,-0.79,55821386,37063,59.03,1510,1512,1495,1974,1064,1519,1506.12,1.80,0,-2640,1547,1533,1511,1497,1475,1540,1504,102,455,500,1030,1,1,20493012,309,16.38,0.65,12,0.18,92.00,2311.00,1950,20221111,-22.72,1340,20220624,12.46,1710,-11.87,20230307,1355,11.22,20230426,1950,-22.72,20221111,1340,12.46,20220624,1.66,N,010420,500,102 억,,368954,N,N,7,N,00,N
|
|
20230615,140936,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1510,-9,5,-0.59,53779870,35705,56.87,1510,1512,1495,1974,1064,1519,1506.23,1.80,0,-2732,1547,1533,1511,1497,1475,1540,1504,102,455,500,1030,1,1,20493012,309,16.41,0.65,12,0.17,92.00,2311.00,1950,20221111,-22.56,1340,20220624,12.69,1710,-11.70,20230307,1355,11.44,20230426,1950,-22.56,20221111,1340,12.69,20220624,1.66,N,010420,500,102 억,,368954,N,N,7,N,00,N
|
|
20230615,130312,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1509,-10,5,-0.66,43126737,28651,45.63,1510,1512,1495,1974,1064,1519,1505.24,1.80,0,-2419,1547,1533,1511,1497,1475,1540,1504,102,455,500,1030,1,1,20493012,309,16.40,0.65,12,0.14,92.00,2311.00,1950,20221111,-22.62,1340,20220624,12.61,1710,-11.75,20230307,1355,11.37,20230426,1950,-22.62,20221111,1340,12.61,20220624,1.66,N,010420,500,102 억,,368954,N,N,7,N,00,N
|
|
20230615,120205,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1507,-12,5,-0.79,41881125,27825,44.32,1510,1512,1495,1974,1064,1519,1505.16,1.80,0,-2419,1547,1533,1511,1497,1475,1540,1504,102,455,500,1030,1,1,20493012,309,16.38,0.65,12,0.14,92.00,2311.00,1950,20221111,-22.72,1340,20220624,12.46,1710,-11.87,20230307,1355,11.22,20230426,1950,-22.72,20221111,1340,12.46,20220624,1.66,N,010420,500,102 억,,368954,N,N,7,N,00,N
|
|
20230615,110706,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1507,-12,5,-0.79,39623013,26326,41.93,1510,1512,1495,1974,1064,1519,1505.09,1.80,0,-1723,1547,1533,1511,1497,1475,1540,1504,102,455,500,1030,1,1,20493012,309,16.38,0.65,12,0.13,92.00,2311.00,1950,20221111,-22.72,1340,20220624,12.46,1710,-11.87,20230307,1355,11.22,20230426,1950,-22.72,20221111,1340,12.46,20220624,1.66,N,010420,500,102 억,,368954,N,N,7,N,00,N
|
|
20230611,184832,00,60.00,KOSPI,,유통업,N,N,N,N,60,N,1531,-28,5,-1.80,164373169,106930,32.33,1558,1559,1525,2025,1092,1559,1537.23,1.83,-3972,-3972,1622,1590,1534,1502,1446,1606,1518,102,466,500,1060,1,1,20493012,314,16.64,0.66,12,0.52,92.00,2311.00,1950,20221111,-21.49,1340,20220624,14.25,1710,-10.47,20230307,1355,12.99,20230426,1950,-21.49,20221111,1340,14.25,20220624,1.65,N,010420,500,102 억,,375829,N,N,7,N,00,N
|