90 lines
36 KiB
CSV
90 lines
36 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
|
|
20230630,160225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,8,2,1.39,62548270,107995,46.80,576,584,575,747,403,575,579.18,3.16,0,4289,588,581,578,571,568,580,570,729,172,1000,390,1,1,67236039,392,-4.19,0.39,12,0.16,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.79,N,008600,1000,728 억,,2125534,N,N,5,N,00,N
|
|
20230630,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,584,9,2,1.57,52570737,90880,39.38,576,584,575,747,403,575,578.46,3.16,0,3739,588,581,578,571,568,580,570,729,172,1000,390,1,1,67236039,393,-4.20,0.39,12,0.14,-139.00,1509.00,1035,20220721,-43.57,565,20230622,3.36,756,-22.75,20230209,565,3.36,20230622,1035,-43.57,20220721,565,3.36,20230622,0.79,N,008600,1000,728 억,,2125534,N,N,5,N,00,N
|
|
20230630,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,7,2,1.22,44661970,77291,33.49,576,584,575,747,403,575,577.84,3.16,0,954,588,581,578,571,568,580,570,729,172,1000,390,1,1,67236039,391,-4.19,0.39,12,0.11,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.79,N,008600,1000,728 억,,2125534,N,N,5,N,00,N
|
|
20230630,130226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,8,2,1.39,42877935,74226,32.16,576,584,575,747,403,575,577.67,3.16,0,-720,588,581,578,571,568,580,570,729,172,1000,390,1,1,67236039,392,-4.19,0.39,12,0.11,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.79,N,008600,1000,728 억,,2125534,N,N,5,N,00,N
|
|
20230630,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,579,4,2,0.70,23347506,40338,17.48,576,583,576,747,403,575,578.80,3.16,0,-1555,588,581,578,571,568,580,570,729,172,1000,390,1,1,67236039,389,-4.17,0.38,12,0.06,-139.00,1509.00,1035,20220721,-44.06,565,20230622,2.48,756,-23.41,20230209,565,2.48,20230622,1035,-44.06,20220721,565,2.48,20230622,0.79,N,008600,1000,728 억,,2125534,N,N,5,N,00,N
|
|
20230630,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,580,5,2,0.87,21315670,36833,15.96,576,583,576,747,403,575,578.71,3.16,0,-1568,588,581,578,571,568,580,570,729,172,1000,390,1,1,67236039,390,-4.17,0.38,12,0.05,-139.00,1509.00,1035,20220721,-43.96,565,20230622,2.65,756,-23.28,20230209,565,2.65,20230622,1035,-43.96,20220721,565,2.65,20230622,0.79,N,008600,1000,728 억,,2125534,N,N,5,N,00,N
|
|
20230630,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,580,5,2,0.87,17868513,30885,13.38,576,583,576,747,403,575,578.55,3.16,0,-4613,588,581,578,571,568,580,570,729,172,1000,390,1,1,67236039,390,-4.17,0.38,12,0.05,-139.00,1509.00,1035,20220721,-43.96,565,20230622,2.65,756,-23.28,20230209,565,2.65,20230622,1035,-43.96,20220721,565,2.65,20230622,0.79,N,008600,1000,728 억,,2125534,N,N,5,N,00,N
|
|
20230630,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,578,3,2,0.52,3420857,5937,2.57,576,583,576,747,403,575,576.19,3.16,0,460,588,581,578,571,568,580,570,729,172,1000,390,1,1,67236039,389,-4.16,0.38,12,0.01,-139.00,1509.00,1035,20220721,-44.15,565,20230622,2.30,756,-23.54,20230209,565,2.30,20230622,1035,-44.15,20220721,565,2.30,20230622,0.79,N,008600,1000,728 억,,2125534,N,N,5,N,00,N
|
|
20230629,160225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,575,-7,5,-1.20,133433433,230730,293.73,584,585,575,756,408,582,578.31,3.17,0,-3892,588,585,583,580,578,584,579,729,174,1000,390,1,1,67236039,387,-4.14,0.38,12,0.34,-139.00,1509.00,1035,20220721,-44.44,565,20230622,1.77,756,-23.94,20230209,565,1.77,20230622,1035,-44.44,20220721,565,1.77,20230622,0.79,N,008600,1000,728 억,,2129366,N,N,5,N,00,N
|
|
20230629,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,576,-6,5,-1.03,129665114,224190,285.41,584,585,575,756,408,582,578.37,3.17,0,-3893,588,585,583,580,578,584,579,729,174,1000,390,1,1,67236039,387,-4.14,0.38,12,0.33,-139.00,1509.00,1035,20220721,-44.35,565,20230622,1.95,756,-23.81,20230209,565,1.95,20230622,1035,-44.35,20220721,565,1.95,20230622,0.79,N,008600,1000,728 억,,2129366,N,N,1,N,00,N
|
|
20230629,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,578,-4,5,-0.69,98741599,170515,217.08,584,585,576,756,408,582,579.08,3.17,0,-2051,588,585,583,580,578,584,579,729,174,1000,390,1,1,67236039,389,-4.16,0.38,12,0.25,-139.00,1509.00,1035,20220721,-44.15,565,20230622,2.30,756,-23.54,20230209,565,2.30,20230622,1035,-44.15,20220721,565,2.30,20230622,0.79,N,008600,1000,728 억,,2129366,N,N,1,N,00,N
|
|
20230629,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,580,-2,5,-0.34,93892676,162122,206.39,584,585,576,756,408,582,579.15,3.17,0,-2040,588,585,583,580,578,584,579,729,174,1000,390,1,1,67236039,390,-4.17,0.38,12,0.24,-139.00,1509.00,1035,20220721,-43.96,565,20230622,2.65,756,-23.28,20230209,565,2.65,20230622,1035,-43.96,20220721,565,2.65,20230622,0.79,N,008600,1000,728 억,,2129366,N,N,1,N,00,N
|
|
20230629,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,580,-2,5,-0.34,88795571,153310,195.17,584,585,576,756,408,582,579.19,3.17,0,-1205,588,585,583,580,578,584,579,729,174,1000,390,1,1,67236039,390,-4.17,0.38,12,0.23,-139.00,1509.00,1035,20220721,-43.96,565,20230622,2.65,756,-23.28,20230209,565,2.65,20230622,1035,-43.96,20220721,565,2.65,20230622,0.79,N,008600,1000,728 억,,2129366,N,N,1,N,00,N
|
|
20230629,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,579,-3,5,-0.52,74049672,127761,162.65,584,585,578,756,408,582,579.60,3.17,0,3367,588,585,583,580,578,584,579,729,174,1000,390,1,1,67236039,389,-4.17,0.38,12,0.19,-139.00,1509.00,1035,20220721,-44.06,565,20230622,2.48,756,-23.41,20230209,565,2.48,20230622,1035,-44.06,20220721,565,2.48,20230622,0.79,N,008600,1000,728 억,,2129366,N,N,1,N,00,N
|
|
20230629,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,0,3,0.00,56344985,97172,123.71,584,585,578,756,408,582,579.85,3.17,0,5469,588,585,583,580,578,584,579,729,174,1000,390,1,1,67236039,391,-4.19,0.39,12,0.14,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.79,N,008600,1000,728 억,,2129366,N,N,1,N,00,N
|
|
20230629,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,1,2,0.17,6548574,11248,14.32,584,584,582,756,408,582,582.20,3.17,0,-9085,588,585,583,580,578,584,579,729,174,1000,390,1,1,67236039,392,-4.19,0.39,12,0.02,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.79,N,008600,1000,728 억,,2129366,N,N,1,N,00,N
|
|
20230628,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,-3,5,-0.51,45807421,78549,66.98,585,586,581,760,410,585,583.17,3.17,0,1098,599,592,584,577,569,595,580,729,175,1000,390,1,1,67236039,391,-4.19,0.39,12,0.12,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.78,N,008600,1000,728 억,,2128267,N,N,1,N,00,N
|
|
20230628,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,-3,5,-0.51,42946816,73638,62.79,585,586,581,760,410,585,583.22,3.17,0,1169,599,592,584,577,569,595,580,729,175,1000,390,1,1,67236039,391,-4.19,0.39,12,0.11,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.78,N,008600,1000,728 억,,2128267,N,N,4,N,00,N
|
|
20230628,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,-2,5,-0.34,36461972,62507,53.30,585,586,581,760,410,585,583.33,3.17,0,1073,599,592,584,577,569,595,580,729,175,1000,390,1,1,67236039,392,-4.19,0.39,12,0.09,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.78,N,008600,1000,728 억,,2128267,N,N,4,N,00,N
|
|
20230628,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,0,3,0.00,31127847,53351,45.49,585,586,581,760,410,585,583.45,3.17,0,1759,599,592,584,577,569,595,580,729,175,1000,390,1,1,67236039,393,-4.21,0.39,12,0.08,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.78,N,008600,1000,728 억,,2128267,N,N,4,N,00,N
|
|
20230628,120208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,-3,5,-0.51,28392785,48661,41.49,585,586,581,760,410,585,583.48,3.17,0,1842,599,592,584,577,569,595,580,729,175,1000,390,1,1,67236039,391,-4.19,0.39,12,0.07,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.78,N,008600,1000,728 억,,2128267,N,N,4,N,00,N
|
|
20230628,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,584,-1,5,-0.17,21480220,36791,31.37,585,586,581,760,410,585,583.84,3.17,0,1842,599,592,584,577,569,595,580,729,175,1000,390,1,1,67236039,393,-4.20,0.39,12,0.05,-139.00,1509.00,1035,20220721,-43.57,565,20230622,3.36,756,-22.75,20230209,565,3.36,20230622,1035,-43.57,20220721,565,3.36,20230622,0.78,N,008600,1000,728 억,,2128267,N,N,4,N,00,N
|
|
20230628,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,584,-1,5,-0.17,17382953,29767,25.38,585,586,581,760,410,585,583.97,3.17,0,3936,599,592,584,577,569,595,580,729,175,1000,390,1,1,67236039,393,-4.20,0.39,12,0.04,-139.00,1509.00,1035,20220721,-43.57,565,20230622,3.36,756,-22.75,20230209,565,3.36,20230622,1035,-43.57,20220721,565,3.36,20230622,0.78,N,008600,1000,728 억,,2128267,N,N,4,N,00,N
|
|
20230628,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,586,1,2,0.17,6801830,11628,9.92,585,586,584,760,410,585,584.95,3.17,0,5407,599,592,584,577,569,595,580,729,175,1000,390,1,1,67236039,394,-4.22,0.39,12,0.02,-139.00,1509.00,1035,20220721,-43.38,565,20230622,3.72,756,-22.49,20230209,565,3.72,20230622,1035,-43.38,20220721,565,3.72,20230622,0.78,N,008600,1000,728 억,,2128267,N,N,4,N,00,N
|
|
20230627,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,3,2,0.52,67907618,116704,49.73,576,591,576,756,408,582,581.88,3.16,0,501,600,590,585,575,570,588,573,729,174,1000,390,1,1,67236039,393,-4.21,0.39,12,0.17,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.77,N,008600,1000,728 억,,2127807,N,N,4,N,00,N
|
|
20230627,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,584,2,2,0.34,62380165,107231,45.69,576,591,576,756,408,582,581.74,3.16,0,66,600,590,585,575,570,588,573,729,174,1000,390,1,1,67236039,393,-4.20,0.39,12,0.16,-139.00,1509.00,1035,20220721,-43.57,565,20230622,3.36,756,-22.75,20230209,565,3.36,20230622,1035,-43.57,20220721,565,3.36,20230622,0.77,N,008600,1000,728 억,,2127807,N,N,22,N,00,N
|
|
20230627,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,586,4,2,0.69,58744440,101003,43.04,576,591,576,756,408,582,581.61,3.16,0,-124,600,590,585,575,570,588,573,729,174,1000,390,1,1,67236039,394,-4.22,0.39,12,0.15,-139.00,1509.00,1035,20220721,-43.38,565,20230622,3.72,756,-22.49,20230209,565,3.72,20230622,1035,-43.38,20220721,565,3.72,20230622,0.77,N,008600,1000,728 억,,2127807,N,N,22,N,00,N
|
|
20230627,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,0,3,0.00,47327641,81344,34.66,576,591,576,756,408,582,581.82,3.16,0,-125,600,590,585,575,570,588,573,729,174,1000,390,1,1,67236039,391,-4.19,0.39,12,0.12,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.77,N,008600,1000,728 억,,2127807,N,N,22,N,00,N
|
|
20230627,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,3,2,0.52,45198863,77696,33.11,576,591,576,756,408,582,581.74,3.16,0,-141,600,590,585,575,570,588,573,729,174,1000,390,1,1,67236039,393,-4.21,0.39,12,0.12,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.77,N,008600,1000,728 억,,2127807,N,N,22,N,00,N
|
|
20230627,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,3,2,0.52,42784814,73576,31.35,576,591,576,756,408,582,581.51,3.16,0,-208,600,590,585,575,570,588,573,729,174,1000,390,1,1,67236039,393,-4.21,0.39,12,0.11,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.77,N,008600,1000,728 억,,2127807,N,N,22,N,00,N
|
|
20230627,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,1,2,0.17,30576642,52732,22.47,576,588,576,756,408,582,579.85,3.16,0,2675,600,590,585,575,570,588,573,729,174,1000,390,1,1,67236039,392,-4.19,0.39,12,0.08,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.77,N,008600,1000,728 억,,2127807,N,N,22,N,00,N
|
|
20230627,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,1,2,0.17,11232947,19451,8.29,576,583,576,756,408,582,577.50,3.16,0,1452,600,590,585,575,570,588,573,729,174,1000,390,1,1,67236039,392,-4.19,0.39,12,0.03,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.77,N,008600,1000,728 억,,2127807,N,N,22,N,00,N
|
|
20230626,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,-2,5,-0.34,134785157,229900,33.45,590,595,580,759,409,584,586.32,3.16,0,6435,625,604,594,573,563,599,568,729,175,1000,390,1,1,67236039,391,-4.19,0.39,12,0.34,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.86,N,008600,1000,728 억,,2121373,N,N,22,N,00,N
|
|
20230626,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,587,3,2,0.51,123400469,210395,30.61,590,595,580,759,409,584,586.52,3.16,0,3949,625,604,594,573,563,599,568,729,175,1000,390,1,1,67236039,395,-4.22,0.39,12,0.31,-139.00,1509.00,1035,20220721,-43.29,565,20230622,3.89,756,-22.35,20230209,565,3.89,20230622,1035,-43.29,20220721,565,3.89,20230622,0.86,N,008600,1000,728 억,,2121373,N,N,91,N,00,N
|
|
20230626,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,589,5,2,0.86,104689811,178373,25.95,590,595,580,759,409,584,586.92,3.16,0,769,625,604,594,573,563,599,568,729,175,1000,390,1,1,67236039,396,-4.24,0.39,12,0.27,-139.00,1509.00,1035,20220721,-43.09,565,20230622,4.25,756,-22.09,20230209,565,4.25,20230622,1035,-43.09,20220721,565,4.25,20230622,0.86,N,008600,1000,728 억,,2121373,N,N,91,N,00,N
|
|
20230626,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,587,3,2,0.51,74762539,127369,18.53,590,595,580,759,409,584,586.98,3.16,0,-2804,625,604,594,573,563,599,568,729,175,1000,390,1,1,67236039,395,-4.22,0.39,12,0.19,-139.00,1509.00,1035,20220721,-43.29,565,20230622,3.89,756,-22.35,20230209,565,3.89,20230622,1035,-43.29,20220721,565,3.89,20230622,0.86,N,008600,1000,728 억,,2121373,N,N,91,N,00,N
|
|
20230626,120224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,587,3,2,0.51,41625299,71289,10.37,590,590,580,759,409,584,583.90,3.16,0,-1576,625,604,594,573,563,599,568,729,175,1000,390,1,1,67236039,395,-4.22,0.39,12,0.11,-139.00,1509.00,1035,20220721,-43.29,565,20230622,3.89,756,-22.35,20230209,565,3.89,20230622,1035,-43.29,20220721,565,3.89,20230622,0.86,N,008600,1000,728 억,,2121373,N,N,91,N,00,N
|
|
20230626,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,586,2,2,0.34,40409277,69212,10.07,590,590,580,759,409,584,583.85,3.16,0,-2722,625,604,594,573,563,599,568,729,175,1000,390,1,1,67236039,394,-4.22,0.39,12,0.10,-139.00,1509.00,1035,20220721,-43.38,565,20230622,3.72,756,-22.49,20230209,565,3.72,20230622,1035,-43.38,20220721,565,3.72,20230622,0.86,N,008600,1000,728 억,,2121373,N,N,91,N,00,N
|
|
20230626,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,587,3,2,0.51,27159759,46493,6.76,590,590,580,759,409,584,584.17,3.16,0,-3383,625,604,594,573,563,599,568,729,175,1000,390,1,1,67236039,395,-4.22,0.39,12,0.07,-139.00,1509.00,1035,20220721,-43.29,565,20230622,3.89,756,-22.35,20230209,565,3.89,20230622,1035,-43.29,20220721,565,3.89,20230622,0.86,N,008600,1000,728 억,,2121373,N,N,91,N,00,N
|
|
20230626,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,584,0,3,0.00,7545457,12851,1.87,590,590,581,759,409,584,587.15,3.16,0,-4,625,604,594,573,563,599,568,729,175,1000,390,1,1,67236039,393,-4.20,0.39,12,0.02,-139.00,1509.00,1035,20220721,-43.57,565,20230622,3.36,756,-22.75,20230209,565,3.36,20230622,1035,-43.57,20220721,565,3.36,20230622,0.86,N,008600,1000,728 억,,2121373,N,N,91,N,00,N
|
|
20230623,152859,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,587,-28,5,-4.55,395078473,664804,6.41,612,615,584,799,431,615,594.18,3.12,0,21311,761,687,626,552,491,725,590,729,184,1000,410,1,1,67236039,395,-4.22,0.39,12,0.99,-139.00,1509.00,1035,20220721,-43.29,565,20230622,3.89,756,-22.35,20230209,565,3.89,20230622,1035,-43.29,20220721,565,3.89,20230622,0.86,N,008600,1000,728 억,,2100062,N,N,24,N,00,N
|
|
20230623,140204,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,586,-29,5,-4.72,341296420,573306,5.53,612,615,584,799,431,615,595.21,3.12,0,30831,761,687,626,552,491,725,590,729,184,1000,410,1,1,67236039,394,-4.22,0.39,12,0.85,-139.00,1509.00,1035,20220721,-43.38,565,20230622,3.72,756,-22.49,20230209,565,3.72,20230622,1035,-43.38,20220721,565,3.72,20230622,0.86,N,008600,1000,728 억,,2100062,N,N,24,N,00,N
|
|
20230622,160522,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,615,45,2,7.89,6728578062,10365775,5679.57,565,700,565,741,399,570,649.12,3.17,0,-29132,584,576,573,565,562,575,564,729,171,1000,380,1,1,67236039,414,-4.42,0.41,12,15.42,-139.00,1509.00,1035,20220721,-40.58,565,20230622,8.85,756,-18.65,20230209,565,8.85,20230622,1035,-40.58,20220721,565,8.85,20230622,0.85,N,008600,1000,728 억,,2129034,N,N,24,N,00,N
|
|
20230622,150329,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,603,33,2,5.79,6652341230,10241019,5611.21,565,700,565,741,399,570,649.58,3.17,0,-35779,584,576,573,565,562,575,564,729,171,1000,380,1,1,67236039,405,-4.34,0.40,12,15.23,-139.00,1509.00,1035,20220721,-41.74,565,20230622,6.73,756,-20.24,20230209,565,6.73,20230622,1035,-41.74,20220721,565,6.73,20230622,0.85,N,008600,1000,728 억,,2129034,N,N,1006,N,00,N
|
|
20230622,140644,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,607,37,2,6.49,6450970215,9908651,5429.10,565,700,565,741,399,570,651.04,3.17,0,-41351,584,576,573,565,562,575,564,729,171,1000,380,1,1,67236039,408,-4.37,0.40,12,14.74,-139.00,1509.00,1035,20220721,-41.35,565,20230622,7.43,756,-19.71,20230209,565,7.43,20230622,1035,-41.35,20220721,565,7.43,20230622,0.85,N,008600,1000,728 억,,2129034,N,N,1006,N,00,N
|
|
20230622,130303,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,611,41,2,7.19,6239390046,9561315,5238.79,565,700,565,741,399,570,652.57,3.17,0,-46264,584,576,573,565,562,575,564,729,171,1000,380,1,1,67236039,411,-4.40,0.40,12,14.22,-139.00,1509.00,1035,20220721,-40.97,565,20230622,8.14,756,-19.18,20230209,565,8.14,20230622,1035,-40.97,20220721,565,8.14,20230622,0.85,N,008600,1000,728 억,,2129034,N,N,1006,N,00,N
|
|
20230622,120458,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,613,43,2,7.54,5969873298,9120082,4997.03,565,700,565,741,399,570,654.59,3.17,0,-44450,584,576,573,565,562,575,564,729,171,1000,380,1,1,67236039,412,-4.41,0.41,12,13.56,-139.00,1509.00,1035,20220721,-40.77,565,20230622,8.50,756,-18.92,20230209,565,8.50,20230622,1035,-40.77,20220721,565,8.50,20230622,0.85,N,008600,1000,728 억,,2129034,N,N,1006,N,00,N
|
|
20230622,110911,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,656,86,2,15.09,3859445471,5848015,3204.22,565,700,565,741,399,570,659.96,3.17,0,-50413,584,576,573,565,562,575,564,729,171,1000,380,1,1,67236039,441,-4.72,0.43,12,8.70,-139.00,1509.00,1035,20220721,-36.62,565,20230622,16.11,756,-13.23,20230209,565,16.11,20230622,1035,-36.62,20220721,565,16.11,20230622,0.85,N,008600,1000,728 억,,2129034,N,N,1006,N,00,N
|
|
20230622,100144,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,574,4,2,0.70,18321722,32133,17.61,565,576,565,741,399,570,570.18,3.17,0,-4736,584,576,573,565,562,575,564,729,171,1000,380,1,1,67236039,386,-4.13,0.38,12,0.05,-139.00,1509.00,1035,20220721,-44.54,565,20230622,1.59,756,-24.07,20230209,565,1.59,20230622,1035,-44.54,20220721,565,1.59,20230622,0.85,N,008600,1000,728 억,,2129034,N,N,1006,N,00,N
|
|
20230622,090657,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,568,-2,5,-0.35,5905202,10451,5.73,565,569,565,741,399,570,565.04,3.17,0,-4946,584,576,573,565,562,575,564,729,171,1000,380,1,1,67236039,382,-4.09,0.38,12,0.02,-139.00,1509.00,1035,20220721,-45.12,565,20230622,0.53,756,-24.87,20230209,565,0.53,20230622,1035,-45.12,20220721,565,0.53,20230622,0.85,N,008600,1000,728 억,,2129034,N,N,1006,N,00,N
|
|
20230621,160536,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,570,-8,5,-1.38,104710015,182504,118.05,575,581,570,751,405,578,573.76,3.18,0,-10588,596,587,581,572,566,584,569,729,173,1000,390,1,1,67236039,383,-4.10,0.38,12,0.27,-139.00,1509.00,1060,20220620,-46.23,569,20230314,0.18,756,-24.60,20230209,569,0.18,20230314,1035,-44.93,20220721,569,0.18,20230314,0.85,N,008600,1000,728 억,,2139348,N,N,1006,N,00,N
|
|
20230621,150933,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,574,-4,5,-0.69,94966956,165416,107.00,575,581,570,751,405,578,574.11,3.18,0,-10461,596,587,581,572,566,584,569,729,173,1000,390,1,1,67236039,386,-4.13,0.38,12,0.25,-139.00,1509.00,1060,20220620,-45.85,569,20230314,0.88,756,-24.07,20230209,569,0.88,20230314,1035,-44.54,20220721,569,0.88,20230314,0.85,N,008600,1000,728 억,,2139348,N,N,27,N,00,N
|
|
20230621,140627,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,574,-4,5,-0.69,68079863,118382,76.57,575,581,571,751,405,578,575.09,3.18,0,-8463,596,587,581,572,566,584,569,729,173,1000,390,1,1,67236039,386,-4.13,0.38,12,0.18,-139.00,1509.00,1060,20220620,-45.85,569,20230314,0.88,756,-24.07,20230209,569,0.88,20230314,1035,-44.54,20220721,569,0.88,20230314,0.85,N,008600,1000,728 억,,2139348,N,N,27,N,00,N
|
|
20230621,130540,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,577,-1,5,-0.17,65234166,113413,73.36,575,581,571,751,405,578,575.19,3.18,0,-8529,596,587,581,572,566,584,569,729,173,1000,390,1,1,67236039,388,-4.15,0.38,12,0.17,-139.00,1509.00,1060,20220620,-45.57,569,20230314,1.41,756,-23.68,20230209,569,1.41,20230314,1035,-44.25,20220721,569,1.41,20230314,0.85,N,008600,1000,728 억,,2139348,N,N,27,N,00,N
|
|
20230621,120303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,572,-6,5,-1.04,46806287,81273,52.57,575,581,572,751,405,578,575.91,3.18,0,-5047,596,587,581,572,566,584,569,729,173,1000,390,1,1,67236039,385,-4.12,0.38,12,0.12,-139.00,1509.00,1060,20220620,-46.04,569,20230314,0.53,756,-24.34,20230209,569,0.53,20230314,1035,-44.73,20220721,569,0.53,20230314,0.85,N,008600,1000,728 억,,2139348,N,N,27,N,00,N
|
|
20230621,110805,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,578,0,3,0.00,26974308,46794,30.27,575,581,575,751,405,578,576.45,3.18,0,-5116,596,587,581,572,566,584,569,729,173,1000,390,1,1,67236039,389,-4.16,0.38,12,0.07,-139.00,1509.00,1060,20220620,-45.47,569,20230314,1.58,756,-23.54,20230209,569,1.58,20230314,1035,-44.15,20220721,569,1.58,20230314,0.85,N,008600,1000,728 억,,2139348,N,N,27,N,00,N
|
|
20230621,100629,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,578,0,3,0.00,14210989,24630,15.93,575,581,575,751,405,578,576.98,3.18,0,-3275,596,587,581,572,566,584,569,729,173,1000,390,1,1,67236039,389,-4.16,0.38,12,0.04,-139.00,1509.00,1060,20220620,-45.47,569,20230314,1.58,756,-23.54,20230209,569,1.58,20230314,1035,-44.15,20220721,569,1.58,20230314,0.85,N,008600,1000,728 억,,2139348,N,N,27,N,00,N
|
|
20230621,090449,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,577,-1,5,-0.17,4161892,7237,4.68,575,578,575,751,405,578,575.09,3.18,0,-556,596,587,581,572,566,584,569,729,173,1000,390,1,1,67236039,388,-4.15,0.38,12,0.01,-139.00,1509.00,1060,20220620,-45.57,569,20230314,1.41,756,-23.68,20230209,569,1.41,20230314,1035,-44.25,20220721,569,1.41,20230314,0.85,N,008600,1000,728 억,,2139348,N,N,27,N,00,N
|
|
20230620,160842,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,578,-5,5,-0.86,89391369,154598,102.91,584,590,575,757,409,583,578.22,3.20,0,-11139,600,591,585,576,570,590,575,729,174,1000,390,1,1,67236039,389,-4.16,0.38,12,0.23,-139.00,1509.00,1060,20220620,-45.47,569,20230314,1.58,756,-23.54,20230209,569,1.58,20230314,1060,-45.47,20220620,569,1.58,20230314,0.90,N,008600,1000,728 억,,2150401,N,N,27,N,00,N
|
|
20230620,150319,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,580,-3,5,-0.51,87234893,150868,100.42,584,590,575,757,409,583,578.22,3.20,0,-10919,600,591,585,576,570,590,575,729,174,1000,390,1,1,67236039,390,-4.17,0.38,12,0.22,-139.00,1509.00,1060,20220620,-45.28,569,20230314,1.93,756,-23.28,20230209,569,1.93,20230314,1060,-45.28,20220620,569,1.93,20230314,0.90,N,008600,1000,728 억,,2150401,N,N,37,N,00,N
|
|
20230620,140859,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,577,-6,5,-1.03,76763994,132738,88.36,584,590,575,757,409,583,578.31,3.20,0,-8984,600,591,585,576,570,590,575,729,174,1000,390,1,1,67236039,388,-4.15,0.38,12,0.20,-139.00,1509.00,1060,20220620,-45.57,569,20230314,1.41,756,-23.68,20230209,569,1.41,20230314,1060,-45.57,20220620,569,1.41,20230314,0.90,N,008600,1000,728 억,,2150401,N,N,37,N,00,N
|
|
20230620,130805,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,579,-4,5,-0.69,70200108,121369,80.79,584,590,575,757,409,583,578.40,3.20,0,-7359,600,591,585,576,570,590,575,729,174,1000,390,1,1,67236039,389,-4.17,0.38,12,0.18,-139.00,1509.00,1060,20220620,-45.38,569,20230314,1.76,756,-23.41,20230209,569,1.76,20230314,1060,-45.38,20220620,569,1.76,20230314,0.90,N,008600,1000,728 억,,2150401,N,N,37,N,00,N
|
|
20230620,120521,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,579,-4,5,-0.69,52106453,90000,59.91,584,590,575,757,409,583,578.96,3.20,0,-6028,600,591,585,576,570,590,575,729,174,1000,390,1,1,67236039,389,-4.17,0.38,12,0.13,-139.00,1509.00,1060,20220620,-45.38,569,20230314,1.76,756,-23.41,20230209,569,1.76,20230314,1060,-45.38,20220620,569,1.76,20230314,0.90,N,008600,1000,728 억,,2150401,N,N,37,N,00,N
|
|
20230620,110250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,579,-4,5,-0.69,37367580,64586,42.99,584,590,575,757,409,583,578.57,3.20,0,-4967,600,591,585,576,570,590,575,729,174,1000,390,1,1,67236039,389,-4.17,0.38,12,0.10,-139.00,1509.00,1060,20220620,-45.38,569,20230314,1.76,756,-23.41,20230209,569,1.76,20230314,1060,-45.38,20220620,569,1.76,20230314,0.90,N,008600,1000,728 억,,2150401,N,N,37,N,00,N
|
|
20230620,100354,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,579,-4,5,-0.69,23926955,41409,27.56,584,590,575,757,409,583,577.82,3.20,0,-3058,600,591,585,576,570,590,575,729,174,1000,390,1,1,67236039,389,-4.17,0.38,12,0.06,-139.00,1509.00,1060,20220620,-45.38,569,20230314,1.76,756,-23.41,20230209,569,1.76,20230314,1060,-45.38,20220620,569,1.76,20230314,0.90,N,008600,1000,728 억,,2150401,N,N,37,N,00,N
|
|
20230620,090333,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,-1,5,-0.17,1688776,2909,1.94,584,590,579,757,409,583,580.53,3.20,0,-146,600,591,585,576,570,590,575,729,174,1000,390,1,1,67236039,391,-4.19,0.39,12,0.00,-139.00,1509.00,1060,20220620,-45.09,569,20230314,2.28,756,-23.02,20230209,569,2.28,20230314,1060,-45.09,20220620,569,2.28,20230314,0.90,N,008600,1000,728 억,,2150401,N,N,37,N,00,N
|
|
20230619,160754,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,-5,5,-0.85,87462814,150229,198.54,583,594,579,764,412,588,582.20,3.21,0,-9272,595,591,588,584,581,590,583,729,176,1000,390,1,1,67236039,392,-4.19,0.39,12,0.22,-139.00,1509.00,1070,20220616,-45.51,569,20230314,2.46,756,-22.88,20230209,569,2.46,20230314,1060,-45.00,20220620,569,2.46,20230314,0.89,N,008600,1000,728 억,,2159705,N,N,37,N,00,N
|
|
20230619,150451,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,-6,5,-1.02,55981197,96016,126.89,583,594,580,764,412,588,583.04,3.21,0,-6970,595,591,588,584,581,590,583,729,176,1000,390,1,1,67236039,391,-4.19,0.39,12,0.14,-139.00,1509.00,1070,20220616,-45.61,569,20230314,2.28,756,-23.02,20230209,569,2.28,20230314,1060,-45.09,20220620,569,2.28,20230314,0.89,N,008600,1000,728 억,,2159705,N,N,36,N,00,N
|
|
20230619,140531,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,584,-4,5,-0.68,47691530,81778,108.08,583,594,580,764,412,588,583.18,3.21,0,-6979,595,591,588,584,581,590,583,729,176,1000,390,1,1,67236039,393,-4.20,0.39,12,0.12,-139.00,1509.00,1070,20220616,-45.42,569,20230314,2.64,756,-22.75,20230209,569,2.64,20230314,1060,-44.91,20220620,569,2.64,20230314,0.89,N,008600,1000,728 억,,2159705,N,N,36,N,00,N
|
|
20230619,130926,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,-3,5,-0.51,44410692,76156,100.65,583,594,580,764,412,588,583.15,3.21,0,-6998,595,591,588,584,581,590,583,729,176,1000,390,1,1,67236039,393,-4.21,0.39,12,0.11,-139.00,1509.00,1070,20220616,-45.33,569,20230314,2.81,756,-22.62,20230209,569,2.81,20230314,1060,-44.81,20220620,569,2.81,20230314,0.89,N,008600,1000,728 억,,2159705,N,N,36,N,00,N
|
|
20230619,120841,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,584,-4,5,-0.68,43272576,74210,98.08,583,594,580,764,412,588,583.11,3.21,0,-5954,595,591,588,584,581,590,583,729,176,1000,390,1,1,67236039,393,-4.20,0.39,12,0.11,-139.00,1509.00,1070,20220616,-45.42,569,20230314,2.64,756,-22.75,20230209,569,2.64,20230314,1060,-44.91,20220620,569,2.64,20230314,0.89,N,008600,1000,728 억,,2159705,N,N,36,N,00,N
|
|
20230619,111015,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,-5,5,-0.85,28470730,48826,64.53,583,594,580,764,412,588,583.11,3.21,0,-4158,595,591,588,584,581,590,583,729,176,1000,390,1,1,67236039,392,-4.19,0.39,12,0.07,-139.00,1509.00,1070,20220616,-45.51,569,20230314,2.46,756,-22.88,20230209,569,2.46,20230314,1060,-45.00,20220620,569,2.46,20230314,0.89,N,008600,1000,728 억,,2159705,N,N,36,N,00,N
|
|
20230619,100943,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,584,-4,5,-0.68,23463406,40223,53.16,583,594,580,764,412,588,583.33,3.21,0,-2936,595,591,588,584,581,590,583,729,176,1000,390,1,1,67236039,393,-4.20,0.39,12,0.06,-139.00,1509.00,1070,20220616,-45.42,569,20230314,2.64,756,-22.75,20230209,569,2.64,20230314,1060,-44.91,20220620,569,2.64,20230314,0.89,N,008600,1000,728 억,,2159705,N,N,36,N,00,N
|
|
20230619,090255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,594,6,2,1.02,8376371,14331,18.94,583,594,583,764,412,588,584.49,3.21,0,-2464,595,591,588,584,581,590,583,729,176,1000,390,1,1,67236039,399,-4.27,0.39,12,0.02,-139.00,1509.00,1070,20220616,-44.49,569,20230314,4.39,756,-21.43,20230209,569,4.39,20230314,1060,-43.96,20220620,569,4.39,20230314,0.89,N,008600,1000,728 억,,2159705,N,N,36,N,00,N
|
|
20230616,160331,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,588,-4,5,-0.68,44471148,75653,54.40,592,592,585,769,415,592,587.83,3.22,0,-6598,598,594,589,585,580,597,588,729,177,1000,400,1,1,67236039,395,-4.23,0.39,12,0.11,-139.00,1509.00,1100,20220615,-46.55,569,20230314,3.34,756,-22.22,20230209,569,3.34,20230314,1070,-45.05,20220616,569,3.34,20230314,0.88,N,008600,1000,728 억,,2164970,N,N,36,N,00,N
|
|
20230616,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,589,-3,5,-0.51,41685795,70916,50.99,592,592,585,769,415,592,587.82,3.22,0,-6602,598,594,589,585,580,597,588,729,177,1000,400,1,1,67236039,396,-4.24,0.39,12,0.11,-139.00,1509.00,1100,20220615,-46.45,569,20230314,3.51,756,-22.09,20230209,569,3.51,20230314,1070,-44.95,20220616,569,3.51,20230314,0.88,N,008600,1000,728 억,,2164970,N,N,39,N,00,N
|
|
20230616,140829,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,589,-3,5,-0.51,38024738,64694,46.52,592,592,585,769,415,592,587.76,3.22,0,-6537,598,594,589,585,580,597,588,729,177,1000,400,1,1,67236039,396,-4.24,0.39,12,0.10,-139.00,1509.00,1100,20220615,-46.45,569,20230314,3.51,756,-22.09,20230209,569,3.51,20230314,1070,-44.95,20220616,569,3.51,20230314,0.88,N,008600,1000,728 억,,2164970,N,N,39,N,00,N
|
|
20230616,130524,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,589,-3,5,-0.51,27123511,46153,33.19,592,592,585,769,415,592,587.69,3.22,0,-3971,598,594,589,585,580,597,588,729,177,1000,400,1,1,67236039,396,-4.24,0.39,12,0.07,-139.00,1509.00,1100,20220615,-46.45,569,20230314,3.51,756,-22.09,20230209,569,3.51,20230314,1070,-44.95,20220616,569,3.51,20230314,0.88,N,008600,1000,728 억,,2164970,N,N,39,N,00,N
|
|
20230616,120542,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,588,-4,5,-0.68,23687943,40317,28.99,592,592,585,769,415,592,587.54,3.22,0,-2088,598,594,589,585,580,597,588,729,177,1000,400,1,1,67236039,395,-4.23,0.39,12,0.06,-139.00,1509.00,1100,20220615,-46.55,569,20230314,3.34,756,-22.22,20230209,569,3.34,20230314,1070,-45.05,20220616,569,3.34,20230314,0.88,N,008600,1000,728 억,,2164970,N,N,39,N,00,N
|
|
20230616,110322,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,588,-4,5,-0.68,20809089,35424,25.47,592,592,585,769,415,592,587.43,3.22,0,-1615,598,594,589,585,580,597,588,729,177,1000,400,1,1,67236039,395,-4.23,0.39,12,0.05,-139.00,1509.00,1100,20220615,-46.55,569,20230314,3.34,756,-22.22,20230209,569,3.34,20230314,1070,-45.05,20220616,569,3.34,20230314,0.88,N,008600,1000,728 억,,2164970,N,N,39,N,00,N
|
|
20230616,100454,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,588,-4,5,-0.68,6302829,10713,7.70,592,592,585,769,415,592,588.33,3.22,0,-482,598,594,589,585,580,597,588,729,177,1000,400,1,1,67236039,395,-4.23,0.39,12,0.02,-139.00,1509.00,1100,20220615,-46.55,569,20230314,3.34,756,-22.22,20230209,569,3.34,20230314,1070,-45.05,20220616,569,3.34,20230314,0.88,N,008600,1000,728 억,,2164970,N,N,39,N,00,N
|
|
20230616,090117,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,589,-3,5,-0.51,665954,1125,0.81,592,592,589,769,415,592,591.96,3.22,0,0,598,594,589,585,580,597,588,729,177,1000,400,1,1,67236039,396,-4.24,0.39,12,0.00,-139.00,1509.00,1100,20220615,-46.45,569,20230314,3.51,756,-22.09,20230209,569,3.51,20230314,1070,-44.95,20220616,569,3.51,20230314,0.88,N,008600,1000,728 억,,2164970,N,N,39,N,00,N
|
|
20230615,150630,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,588,-5,5,-0.84,79623563,135709,157.65,589,593,584,770,416,593,586.72,3.24,0,-13387,611,601,595,585,579,599,583,729,177,1000,400,1,1,67236039,395,-4.23,0.39,12,0.20,-139.00,1509.00,1105,20220614,-46.79,569,20230314,3.34,756,-22.22,20230209,569,3.34,20230314,1100,-46.55,20220615,569,3.34,20230314,0.89,N,008600,1000,728 억,,2179770,N,N,55,N,00,N
|
|
20230615,140900,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,591,-2,5,-0.34,77867962,132728,154.18,589,593,584,770,416,593,586.67,3.24,0,-11959,611,601,595,585,579,599,583,729,177,1000,400,1,1,67236039,397,-4.25,0.39,12,0.20,-139.00,1509.00,1105,20220614,-46.52,569,20230314,3.87,756,-21.83,20230209,569,3.87,20230314,1100,-46.27,20220615,569,3.87,20230314,0.89,N,008600,1000,728 억,,2179770,N,N,55,N,00,N
|
|
20230615,130943,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,-8,5,-1.35,62141798,105996,123.13,589,593,584,770,416,593,586.27,3.24,0,-8374,611,601,595,585,579,599,583,729,177,1000,400,1,1,67236039,393,-4.21,0.39,12,0.16,-139.00,1509.00,1105,20220614,-47.06,569,20230314,2.81,756,-22.62,20230209,569,2.81,20230314,1100,-46.82,20220615,569,2.81,20230314,0.89,N,008600,1000,728 억,,2179770,N,N,55,N,00,N
|
|
20230615,120447,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,587,-6,5,-1.01,45642544,77798,90.37,589,593,585,770,416,593,586.68,3.24,0,-5662,611,601,595,585,579,599,583,729,177,1000,400,1,1,67236039,395,-4.22,0.39,12,0.12,-139.00,1509.00,1105,20220614,-46.88,569,20230314,3.16,756,-22.35,20230209,569,3.16,20230314,1100,-46.64,20220615,569,3.16,20230314,0.89,N,008600,1000,728 억,,2179770,N,N,55,N,00,N
|
|
20230615,110211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,588,-5,5,-0.84,20173238,34293,39.84,589,593,586,770,416,593,588.26,3.24,0,-4983,611,601,595,585,579,599,583,729,177,1000,400,1,1,67236039,395,-4.23,0.39,12,0.05,-139.00,1509.00,1105,20220614,-46.79,569,20230314,3.34,756,-22.22,20230209,569,3.34,20230314,1100,-46.55,20220615,569,3.34,20230314,0.89,N,008600,1000,728 억,,2179770,N,N,55,N,00,N
|
|
20230611,184900,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,600,4,2,0.67,62820756,104666,291.91,595,608,595,774,418,596,600.20,3.28,-2963,-2980,605,600,597,592,589,599,591,729,178,1000,400,1,1,67236039,403,-4.32,0.40,12,0.16,-139.00,1509.00,1230,20220608,-51.22,569,20230314,5.45,756,-20.63,20230209,569,5.45,20230314,1215,-50.62,20220609,569,5.45,20230314,0.88,N,008600,1000,728 억,,2206672,N,N,32,N,00,N
|