154 lines
61 KiB
CSV
154 lines
61 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
|
|
20230927,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,-21,5,-3.88,1300316033,2369957,39.02,566,590,512,703,379,541,548.68,1.85,0,-131564,681,610,573,502,465,592,484,729,162,1000,360,1,1,67236039,350,-3.74,0.34,12,3.52,-139.00,1509.00,794,20221116,-34.51,449,20230726,15.81,756,-31.22,20230209,449,15.81,20230726,794,-34.51,20221116,449,15.81,20230726,0.61,N,008600,1000,728 억,,1243348,N,N,0,N,00,N
|
|
20230927,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,517,-24,5,-4.44,1281941420,2334543,38.44,566,590,512,703,379,541,549.12,1.85,0,-130819,681,610,573,502,465,592,484,729,162,1000,360,1,1,67236039,348,-3.72,0.34,12,3.47,-139.00,1509.00,794,20221116,-34.89,449,20230726,15.14,756,-31.61,20230209,449,15.14,20230726,794,-34.89,20221116,449,15.14,20230726,0.61,N,008600,1000,728 억,,1243348,N,N,0,N,00,N
|
|
20230927,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,-27,5,-4.99,1241556639,2256259,37.15,566,590,514,703,379,541,550.28,1.85,0,-123932,681,610,573,502,465,592,484,729,162,1000,360,1,1,67236039,346,-3.70,0.34,12,3.36,-139.00,1509.00,794,20221116,-35.26,449,20230726,14.48,756,-32.01,20230209,449,14.48,20230726,794,-35.26,20221116,449,14.48,20230726,0.61,N,008600,1000,728 억,,1243348,N,N,0,N,00,N
|
|
20230927,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,526,-15,5,-2.77,1173883330,2125443,35.00,566,590,521,703,379,541,552.31,1.85,0,-129682,681,610,573,502,465,592,484,729,162,1000,360,1,1,67236039,354,-3.78,0.35,12,3.16,-139.00,1509.00,794,20221116,-33.75,449,20230726,17.15,756,-30.42,20230209,449,17.15,20230726,794,-33.75,20221116,449,17.15,20230726,0.61,N,008600,1000,728 억,,1243348,N,N,0,N,00,N
|
|
20230927,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,528,-13,5,-2.40,1114968125,2013026,33.15,566,590,525,703,379,541,553.89,1.85,0,-138408,681,610,573,502,465,592,484,729,162,1000,360,1,1,67236039,355,-3.80,0.35,12,2.99,-139.00,1509.00,794,20221116,-33.50,449,20230726,17.59,756,-30.16,20230209,449,17.59,20230726,794,-33.50,20221116,449,17.59,20230726,0.61,N,008600,1000,728 억,,1243348,N,N,0,N,00,N
|
|
20230927,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,533,-8,5,-1.48,1069162315,1927261,31.73,566,590,525,703,379,541,554.77,1.85,0,-131975,681,610,573,502,465,592,484,729,162,1000,360,1,1,67236039,358,-3.83,0.35,12,2.87,-139.00,1509.00,794,20221116,-32.87,449,20230726,18.71,756,-29.50,20230209,449,18.71,20230726,794,-32.87,20221116,449,18.71,20230726,0.61,N,008600,1000,728 억,,1243348,N,N,0,N,00,N
|
|
20230927,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,531,-10,5,-1.85,973450282,1749289,28.80,566,590,525,703,379,541,556.50,1.85,0,-136138,681,610,573,502,465,592,484,729,162,1000,360,1,1,67236039,357,-3.82,0.35,12,2.60,-139.00,1509.00,794,20221116,-33.12,449,20230726,18.26,756,-29.76,20230209,449,18.26,20230726,794,-33.12,20221116,449,18.26,20230726,0.61,N,008600,1000,728 억,,1243348,N,N,0,N,00,N
|
|
20230927,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,553,12,2,2.22,423854790,743968,12.25,566,590,550,703,379,541,569.78,1.85,0,-111669,681,610,573,502,465,592,484,729,162,1000,360,1,1,67236039,372,-3.98,0.37,12,1.11,-139.00,1509.00,794,20221116,-30.35,449,20230726,23.16,756,-26.85,20230209,449,23.16,20230726,794,-30.35,20221116,449,23.16,20230726,0.61,N,008600,1000,728 억,,1243348,N,N,0,N,00,N
|
|
20230926,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,541,45,2,9.07,3298459877,5296944,3283.75,595,644,536,644,348,496,623.56,1.90,0,-32526,516,505,494,483,472,511,489,729,148,1000,330,1,1,67236039,364,-3.89,0.36,12,7.88,-139.00,1509.00,794,20221116,-31.86,449,20230726,20.49,756,-28.44,20230209,449,20.49,20230726,802,-32.54,20220926,449,20.49,20230726,0.62,N,008600,1000,728 억,,1275874,N,N,5,N,00,N
|
|
20230926,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,644,148,1,29.84,1756832032,2755454,1708.19,595,644,580,644,348,496,637.58,1.90,0,24464,516,505,494,483,472,511,489,729,148,1000,330,1,1,67236039,433,-4.63,0.43,12,4.10,-139.00,1509.00,794,20221116,-18.89,449,20230726,43.43,756,-14.81,20230209,449,43.43,20230726,802,-19.70,20220926,449,43.43,20230726,0.62,N,008600,1000,728 억,,1275874,N,N,5,N,00,N
|
|
20230926,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,644,148,1,29.84,1751593092,2747319,1703.15,595,644,580,644,348,496,637.56,1.90,0,24465,516,505,494,483,472,511,489,729,148,1000,330,1,1,67236039,433,-4.63,0.43,12,4.09,-139.00,1509.00,794,20221116,-18.89,449,20230726,43.43,756,-14.81,20230209,449,43.43,20230726,802,-19.70,20220926,449,43.43,20230726,0.62,N,008600,1000,728 억,,1275874,N,N,5,N,00,N
|
|
20230926,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,644,148,1,29.84,1734761508,2721183,1686.95,595,644,580,644,348,496,637.50,1.90,0,24465,516,505,494,483,472,511,489,729,148,1000,330,1,1,67236039,433,-4.63,0.43,12,4.05,-139.00,1509.00,794,20221116,-18.89,449,20230726,43.43,756,-14.81,20230209,449,43.43,20230726,802,-19.70,20220926,449,43.43,20230726,0.62,N,008600,1000,728 억,,1275874,N,N,5,N,00,N
|
|
20230926,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,644,148,1,29.84,1709555348,2682043,1662.68,595,644,580,644,348,496,637.41,1.90,0,24465,516,505,494,483,472,511,489,729,148,1000,330,1,1,67236039,433,-4.63,0.43,12,3.99,-139.00,1509.00,794,20221116,-18.89,449,20230726,43.43,756,-14.81,20230209,449,43.43,20230726,802,-19.70,20220926,449,43.43,20230726,0.62,N,008600,1000,728 억,,1275874,N,N,5,N,00,N
|
|
20230926,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,644,148,1,29.84,1683318144,2641302,1637.43,595,644,580,644,348,496,637.31,1.90,0,24465,516,505,494,483,472,511,489,729,148,1000,330,1,1,67236039,433,-4.63,0.43,12,3.93,-139.00,1509.00,794,20221116,-18.89,449,20230726,43.43,756,-14.81,20230209,449,43.43,20230726,802,-19.70,20220926,449,43.43,20230726,0.62,N,008600,1000,728 억,,1275874,N,N,5,N,00,N
|
|
20230926,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,644,148,1,29.84,1641820716,2576865,1597.48,595,644,580,644,348,496,637.14,1.90,0,24465,516,505,494,483,472,511,489,729,148,1000,330,1,1,67236039,433,-4.63,0.43,12,3.83,-139.00,1509.00,794,20221116,-18.89,449,20230726,43.43,756,-14.81,20230209,449,43.43,20230726,802,-19.70,20220926,449,43.43,20230726,0.62,N,008600,1000,728 억,,1275874,N,N,5,N,00,N
|
|
20230926,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,0,3,0.00,0,0,0.00,0,0,0,644,348,496,0.00,1.90,0,0,516,505,494,483,472,511,489,729,148,1000,330,1,1,67236039,333,-3.57,0.33,12,0.00,-139.00,1509.00,794,20221116,-37.53,449,20230726,10.47,756,-34.39,20230209,449,10.47,20230726,802,-38.15,20220926,449,10.47,20230726,0.62,N,008600,1000,728 억,,1275874,Y,N,5,N,00,N
|
|
20230925,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,-4,5,-0.80,46898385,95149,168.53,492,505,483,650,350,500,492.78,1.91,0,-5350,514,507,499,492,484,510,495,729,150,1000,340,1,1,67236039,333,-3.57,0.33,12,0.14,-139.00,1509.00,802,20220926,-38.15,449,20230726,10.47,756,-34.39,20230209,449,10.47,20230726,802,-38.15,20220926,449,10.47,20230726,0.62,N,008600,1000,728 억,,1281224,N,N,5,N,00,N
|
|
20230925,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-10,5,-2.00,39076138,79331,140.51,492,505,483,650,350,500,492.57,1.91,0,-4177,514,507,499,492,484,510,495,729,150,1000,340,1,1,67236039,329,-3.53,0.32,12,0.12,-139.00,1509.00,802,20220926,-38.90,449,20230726,9.13,756,-35.19,20230209,449,9.13,20230726,802,-38.90,20220926,449,9.13,20230726,0.62,N,008600,1000,728 억,,1281224,N,N,8,N,00,N
|
|
20230925,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,493,-7,5,-1.40,31770754,64437,114.13,492,505,483,650,350,500,493.05,1.91,0,-5097,514,507,499,492,484,510,495,729,150,1000,340,1,1,67236039,331,-3.55,0.33,12,0.10,-139.00,1509.00,802,20220926,-38.53,449,20230726,9.80,756,-34.79,20230209,449,9.80,20230726,802,-38.53,20220926,449,9.80,20230726,0.62,N,008600,1000,728 억,,1281224,N,N,8,N,00,N
|
|
20230925,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,-6,5,-1.20,25242153,51222,90.72,492,505,483,650,350,500,492.80,1.91,0,-4949,514,507,499,492,484,510,495,729,150,1000,340,1,1,67236039,332,-3.55,0.33,12,0.08,-139.00,1509.00,802,20220926,-38.40,449,20230726,10.02,756,-34.66,20230209,449,10.02,20230726,802,-38.40,20220926,449,10.02,20230726,0.62,N,008600,1000,728 억,,1281224,N,N,8,N,00,N
|
|
20230925,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,-4,5,-0.80,19753510,40136,71.09,492,505,483,650,350,500,492.16,1.91,0,-2810,514,507,499,492,484,510,495,729,150,1000,340,1,1,67236039,333,-3.57,0.33,12,0.06,-139.00,1509.00,802,20220926,-38.15,449,20230726,10.47,756,-34.39,20230209,449,10.47,20230726,802,-38.15,20220926,449,10.47,20230726,0.62,N,008600,1000,728 억,,1281224,N,N,8,N,00,N
|
|
20230925,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,-6,5,-1.20,19067824,38751,68.64,492,505,483,650,350,500,492.06,1.91,0,-1430,514,507,499,492,484,510,495,729,150,1000,340,1,1,67236039,332,-3.55,0.33,12,0.06,-139.00,1509.00,802,20220926,-38.40,449,20230726,10.02,756,-34.66,20230209,449,10.02,20230726,802,-38.40,20220926,449,10.02,20230726,0.62,N,008600,1000,728 억,,1281224,N,N,8,N,00,N
|
|
20230925,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,503,3,2,0.60,13039650,26481,46.90,492,505,483,650,350,500,492.42,1.91,0,228,514,507,499,492,484,510,495,729,150,1000,340,1,1,67236039,338,-3.62,0.33,12,0.04,-139.00,1509.00,802,20220926,-37.28,449,20230726,12.03,756,-33.47,20230209,449,12.03,20230726,802,-37.28,20220926,449,12.03,20230726,0.62,N,008600,1000,728 억,,1281224,N,N,8,N,00,N
|
|
20230925,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,0,3,0.00,397624,808,1.43,492,500,492,650,350,500,492.11,1.91,0,0,514,507,499,492,484,510,495,729,150,1000,340,1,1,67236039,336,-3.60,0.33,12,0.00,-139.00,1509.00,802,20220926,-37.66,449,20230726,11.36,756,-33.86,20230209,449,11.36,20230726,802,-37.66,20220926,449,11.36,20230726,0.62,N,008600,1000,728 억,,1281224,N,N,8,N,00,N
|
|
20230922,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,3,2,0.60,28039294,56450,46.21,497,506,491,646,348,497,496.71,1.92,0,-10756,529,512,501,484,473,507,479,729,149,1000,330,1,1,67236039,336,-3.60,0.33,12,0.08,-139.00,1509.00,833,20220923,-39.98,449,20230726,11.36,756,-33.86,20230209,449,11.36,20230726,841,-40.55,20220922,449,11.36,20230726,0.62,N,008600,1000,728 억,,1291843,N,N,8,N,00,N
|
|
20230922,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,497,0,3,0.00,26864252,54092,44.28,497,506,491,646,348,497,496.64,1.92,0,-10723,529,512,501,484,473,507,479,729,149,1000,330,1,1,67236039,334,-3.58,0.33,12,0.08,-139.00,1509.00,833,20220923,-40.34,449,20230726,10.69,756,-34.26,20230209,449,10.69,20230726,841,-40.90,20220922,449,10.69,20230726,0.62,N,008600,1000,728 억,,1291843,N,N,8,N,00,N
|
|
20230922,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,497,0,3,0.00,25196425,50734,41.53,497,506,491,646,348,497,496.64,1.92,0,-9727,529,512,501,484,473,507,479,729,149,1000,330,1,1,67236039,334,-3.58,0.33,12,0.08,-139.00,1509.00,833,20220923,-40.34,449,20230726,10.69,756,-34.26,20230209,449,10.69,20230726,841,-40.90,20220922,449,10.69,20230726,0.62,N,008600,1000,728 억,,1291843,N,N,8,N,00,N
|
|
20230922,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,499,2,2,0.40,23236076,46785,38.30,497,506,491,646,348,497,496.66,1.92,0,-9521,529,512,501,484,473,507,479,729,149,1000,330,1,1,67236039,336,-3.59,0.33,12,0.07,-139.00,1509.00,833,20220923,-40.10,449,20230726,11.14,756,-33.99,20230209,449,11.14,20230726,841,-40.67,20220922,449,11.14,20230726,0.62,N,008600,1000,728 억,,1291843,N,N,8,N,00,N
|
|
20230922,120224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,497,0,3,0.00,21238873,42762,35.01,497,506,491,646,348,497,496.68,1.92,0,-6797,529,512,501,484,473,507,479,729,149,1000,330,1,1,67236039,334,-3.58,0.33,12,0.06,-139.00,1509.00,833,20220923,-40.34,449,20230726,10.69,756,-34.26,20230209,449,10.69,20230726,841,-40.90,20220922,449,10.69,20230726,0.62,N,008600,1000,728 억,,1291843,N,N,8,N,00,N
|
|
20230922,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,-1,5,-0.20,20084041,40444,33.11,497,506,491,646,348,497,496.59,1.92,0,-6092,529,512,501,484,473,507,479,729,149,1000,330,1,1,67236039,333,-3.57,0.33,12,0.06,-139.00,1509.00,833,20220923,-40.46,449,20230726,10.47,756,-34.39,20230209,449,10.47,20230726,841,-41.02,20220922,449,10.47,20230726,0.62,N,008600,1000,728 억,,1291843,N,N,8,N,00,N
|
|
20230922,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,-3,5,-0.60,15057249,30300,24.81,497,506,491,646,348,497,496.94,1.92,0,-4464,529,512,501,484,473,507,479,729,149,1000,330,1,1,67236039,332,-3.55,0.33,12,0.05,-139.00,1509.00,833,20220923,-40.70,449,20230726,10.02,756,-34.66,20230209,449,10.02,20230726,841,-41.26,20220922,449,10.02,20230726,0.62,N,008600,1000,728 억,,1291843,N,N,8,N,00,N
|
|
20230922,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,3,2,0.60,437975,879,0.72,497,500,497,646,348,497,498.27,1.92,0,-30,529,512,501,484,473,507,479,729,149,1000,330,1,1,67236039,336,-3.60,0.33,12,0.00,-139.00,1509.00,833,20220923,-39.98,449,20230726,11.36,756,-33.86,20230209,449,11.36,20230726,841,-40.55,20220922,449,11.36,20230726,0.62,N,008600,1000,728 억,,1291843,N,N,8,N,00,N
|
|
20230921,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,497,-10,5,-1.97,59967548,119960,217.38,506,518,490,659,355,507,499.90,1.95,0,-17756,530,518,511,499,492,515,496,729,152,1000,340,1,1,67236039,334,-3.58,0.33,12,0.18,-139.00,1509.00,841,20220922,-40.90,449,20230726,10.69,756,-34.26,20230209,449,10.69,20230726,858,-42.07,20220921,449,10.69,20230726,0.62,N,008600,1000,728 억,,1309430,N,N,8,N,00,N
|
|
20230921,150222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,493,-14,5,-2.76,51665919,103143,186.91,506,518,493,659,355,507,500.92,1.95,0,-15515,530,518,511,499,492,515,496,729,152,1000,340,1,1,67236039,331,-3.55,0.33,12,0.15,-139.00,1509.00,841,20220922,-41.38,449,20230726,9.80,756,-34.79,20230209,449,9.80,20230726,858,-42.54,20220921,449,9.80,20230726,0.62,N,008600,1000,728 억,,1309430,N,N,12,N,00,N
|
|
20230921,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,-11,5,-2.17,43204177,86051,155.93,506,518,495,659,355,507,502.08,1.95,0,-9462,530,518,511,499,492,515,496,729,152,1000,340,1,1,67236039,333,-3.57,0.33,12,0.13,-139.00,1509.00,841,20220922,-41.02,449,20230726,10.47,756,-34.39,20230209,449,10.47,20230726,858,-42.19,20220921,449,10.47,20230726,0.62,N,008600,1000,728 억,,1309430,N,N,12,N,00,N
|
|
20230921,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,-9,5,-1.78,35419306,70404,127.58,506,518,498,659,355,507,503.09,1.95,0,-6947,530,518,511,499,492,515,496,729,152,1000,340,1,1,67236039,335,-3.58,0.33,12,0.10,-139.00,1509.00,841,20220922,-40.78,449,20230726,10.91,756,-34.13,20230209,449,10.91,20230726,858,-41.96,20220921,449,10.91,20230726,0.62,N,008600,1000,728 억,,1309430,N,N,12,N,00,N
|
|
20230921,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,502,-5,5,-0.99,26892601,53332,96.64,506,518,501,659,355,507,504.25,1.95,0,-2355,530,518,511,499,492,515,496,729,152,1000,340,1,1,67236039,338,-3.61,0.33,12,0.08,-139.00,1509.00,841,20220922,-40.31,449,20230726,11.80,756,-33.60,20230209,449,11.80,20230726,858,-41.49,20220921,449,11.80,20230726,0.62,N,008600,1000,728 억,,1309430,N,N,12,N,00,N
|
|
20230921,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,-2,5,-0.39,18163109,36008,65.25,506,518,501,659,355,507,504.42,1.95,0,2263,530,518,511,499,492,515,496,729,152,1000,340,1,1,67236039,340,-3.63,0.33,12,0.05,-139.00,1509.00,841,20220922,-39.95,449,20230726,12.47,756,-33.20,20230209,449,12.47,20230726,858,-41.14,20220921,449,12.47,20230726,0.62,N,008600,1000,728 억,,1309430,N,N,12,N,00,N
|
|
20230921,100220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,0,3,0.00,5444734,10732,19.45,506,518,504,659,355,507,507.34,1.95,0,-351,530,518,511,499,492,515,496,729,152,1000,340,1,1,67236039,341,-3.65,0.34,12,0.02,-139.00,1509.00,841,20220922,-39.71,449,20230726,12.92,756,-32.94,20230209,449,12.92,20230726,858,-40.91,20220921,449,12.92,20230726,0.62,N,008600,1000,728 억,,1309430,N,N,12,N,00,N
|
|
20230921,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,506,-1,5,-0.20,340538,673,1.22,506,506,506,659,355,507,506.00,1.95,0,0,530,518,511,499,492,515,496,729,152,1000,340,1,1,67236039,340,-3.64,0.34,12,0.00,-139.00,1509.00,841,20220922,-39.83,449,20230726,12.69,756,-33.07,20230209,449,12.69,20230726,858,-41.03,20220921,449,12.69,20230726,0.62,N,008600,1000,728 억,,1309430,N,N,12,N,00,N
|
|
20230920,160225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,-8,5,-1.55,28240043,55183,81.36,514,523,504,669,361,515,511.77,1.95,0,1187,532,523,519,510,506,521,508,729,154,1000,350,1,1,67236039,341,-3.65,0.34,12,0.08,-139.00,1509.00,858,20220921,-40.91,449,20230726,12.92,756,-32.94,20230209,449,12.92,20230726,866,-41.45,20220920,449,12.92,20230726,0.62,N,008600,1000,728 억,,1307778,N,N,12,N,00,N
|
|
20230920,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,506,-9,5,-1.75,27453506,53628,79.07,514,523,504,669,361,515,511.92,1.95,0,1517,532,523,519,510,506,521,508,729,154,1000,350,1,1,67236039,340,-3.64,0.34,12,0.08,-139.00,1509.00,858,20220921,-41.03,449,20230726,12.69,756,-33.07,20230209,449,12.69,20230726,866,-41.57,20220920,449,12.69,20230726,0.62,N,008600,1000,728 억,,1307778,N,N,7,N,00,N
|
|
20230920,140221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,513,-2,5,-0.39,11386792,21980,32.41,514,523,513,669,361,515,518.05,1.95,0,662,532,523,519,510,506,521,508,729,154,1000,350,1,1,67236039,345,-3.69,0.34,12,0.03,-139.00,1509.00,858,20220921,-40.21,449,20230726,14.25,756,-32.14,20230209,449,14.25,20230726,866,-40.76,20220920,449,14.25,20230726,0.62,N,008600,1000,728 억,,1307778,N,N,7,N,00,N
|
|
20230920,130221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,515,0,3,0.00,10762543,20766,30.62,514,523,513,669,361,515,518.28,1.95,0,810,532,523,519,510,506,521,508,729,154,1000,350,1,1,67236039,346,-3.71,0.34,12,0.03,-139.00,1509.00,858,20220921,-39.98,449,20230726,14.70,756,-31.88,20230209,449,14.70,20230726,866,-40.53,20220920,449,14.70,20230726,0.62,N,008600,1000,728 억,,1307778,N,N,7,N,00,N
|
|
20230920,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,516,1,2,0.19,9467597,18251,26.91,514,523,513,669,361,515,518.74,1.95,0,862,532,523,519,510,506,521,508,729,154,1000,350,1,1,67236039,347,-3.71,0.34,12,0.03,-139.00,1509.00,858,20220921,-39.86,449,20230726,14.92,756,-31.75,20230209,449,14.92,20230726,866,-40.42,20220920,449,14.92,20230726,0.62,N,008600,1000,728 억,,1307778,N,N,7,N,00,N
|
|
20230920,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,516,1,2,0.19,9324133,17973,26.50,514,523,513,669,361,515,518.79,1.95,0,877,532,523,519,510,506,521,508,729,154,1000,350,1,1,67236039,347,-3.71,0.34,12,0.03,-139.00,1509.00,858,20220921,-39.86,449,20230726,14.92,756,-31.75,20230209,449,14.92,20230726,866,-40.42,20220920,449,14.92,20230726,0.62,N,008600,1000,728 억,,1307778,N,N,7,N,00,N
|
|
20230920,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,5,2,0.97,5540117,10658,15.71,514,523,513,669,361,515,519.81,1.95,0,1017,532,523,519,510,506,521,508,729,154,1000,350,1,1,67236039,350,-3.74,0.34,12,0.02,-139.00,1509.00,858,20220921,-39.39,449,20230726,15.81,756,-31.22,20230209,449,15.81,20230726,866,-39.95,20220920,449,15.81,20230726,0.62,N,008600,1000,728 억,,1307778,N,N,7,N,00,N
|
|
20230920,090218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,-1,5,-0.19,689274,1341,1.98,514,514,514,669,361,515,514.00,1.95,0,0,532,523,519,510,506,521,508,729,154,1000,350,1,1,67236039,346,-3.70,0.34,12,0.00,-139.00,1509.00,858,20220921,-40.09,449,20230726,14.48,756,-32.01,20230209,449,14.48,20230726,866,-40.65,20220920,449,14.48,20230726,0.62,N,008600,1000,728 억,,1307778,N,N,7,N,00,N
|
|
20230919,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,515,-10,5,-1.90,35209067,67723,52.37,519,528,515,682,368,525,519.90,1.94,0,5043,536,530,522,516,508,526,512,729,157,1000,350,1,1,67236039,346,-3.71,0.34,12,0.10,-139.00,1509.00,866,20220920,-40.53,449,20230726,14.70,756,-31.88,20230209,449,14.70,20230726,874,-41.08,20220919,449,14.70,20230726,0.63,N,008600,1000,728 억,,1302735,N,N,7,N,00,N
|
|
20230919,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,526,1,2,0.19,27713202,53240,41.17,519,528,516,682,368,525,520.53,1.94,0,7089,536,530,522,516,508,526,512,729,157,1000,350,1,1,67236039,354,-3.78,0.35,12,0.08,-139.00,1509.00,866,20220920,-39.26,449,20230726,17.15,756,-30.42,20230209,449,17.15,20230726,874,-39.82,20220919,449,17.15,20230726,0.63,N,008600,1000,728 억,,1302735,N,N,12,N,00,N
|
|
20230919,140216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,525,0,3,0.00,24983478,47999,37.12,519,528,516,682,368,525,520.50,1.94,0,6273,536,530,522,516,508,526,512,729,157,1000,350,1,1,67236039,353,-3.78,0.35,12,0.07,-139.00,1509.00,866,20220920,-39.38,449,20230726,16.93,756,-30.56,20230209,449,16.93,20230726,874,-39.93,20220919,449,16.93,20230726,0.63,N,008600,1000,728 억,,1302735,N,N,12,N,00,N
|
|
20230919,130215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,-3,5,-0.57,20572903,39547,30.58,519,528,516,682,368,525,520.21,1.94,0,3798,536,530,522,516,508,526,512,729,157,1000,350,1,1,67236039,351,-3.76,0.35,12,0.06,-139.00,1509.00,866,20220920,-39.72,449,20230726,16.26,756,-30.95,20230209,449,16.26,20230726,874,-40.27,20220919,449,16.26,20230726,0.63,N,008600,1000,728 억,,1302735,N,N,12,N,00,N
|
|
20230919,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,-5,5,-0.95,17562272,33743,26.10,519,528,516,682,368,525,520.47,1.94,0,3815,536,530,522,516,508,526,512,729,157,1000,350,1,1,67236039,350,-3.74,0.34,12,0.05,-139.00,1509.00,866,20220920,-39.95,449,20230726,15.81,756,-31.22,20230209,449,15.81,20230726,874,-40.50,20220919,449,15.81,20230726,0.63,N,008600,1000,728 억,,1302735,N,N,12,N,00,N
|
|
20230919,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,-5,5,-0.95,16444067,31593,24.43,519,528,516,682,368,525,520.50,1.94,0,3962,536,530,522,516,508,526,512,729,157,1000,350,1,1,67236039,350,-3.74,0.34,12,0.05,-139.00,1509.00,866,20220920,-39.95,449,20230726,15.81,756,-31.22,20230209,449,15.81,20230726,874,-40.50,20220919,449,15.81,20230726,0.63,N,008600,1000,728 억,,1302735,N,N,12,N,00,N
|
|
20230919,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,525,0,3,0.00,11878528,22818,17.65,519,528,516,682,368,525,520.58,1.94,0,3730,536,530,522,516,508,526,512,729,157,1000,350,1,1,67236039,353,-3.78,0.35,12,0.03,-139.00,1509.00,866,20220920,-39.38,449,20230726,16.93,756,-30.56,20230209,449,16.93,20230726,874,-39.93,20220919,449,16.93,20230726,0.63,N,008600,1000,728 억,,1302735,N,N,12,N,00,N
|
|
20230919,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,-3,5,-0.57,3867538,7449,5.76,519,522,519,682,368,525,519.20,1.94,0,2502,536,530,522,516,508,526,512,729,157,1000,350,1,1,67236039,351,-3.76,0.35,12,0.01,-139.00,1509.00,866,20220920,-39.72,449,20230726,16.26,756,-30.95,20230209,449,16.26,20230726,874,-40.27,20220919,449,16.26,20230726,0.63,N,008600,1000,728 억,,1302735,N,N,12,N,00,N
|
|
20230918,160222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,525,4,2,0.77,67011736,128389,72.39,527,528,514,677,365,521,521.94,2.00,0,-40398,553,537,529,513,505,533,509,729,156,1000,350,1,1,67236039,353,-3.78,0.35,12,0.19,-139.00,1509.00,874,20220919,-39.93,449,20230726,16.93,756,-30.56,20230209,449,16.93,20230726,874,-39.93,20220919,449,16.93,20230726,0.66,N,008600,1000,728 억,,1343133,N,N,12,N,00,N
|
|
20230918,150216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,521,0,3,0.00,55204772,105706,59.60,527,528,514,677,365,521,522.25,2.00,0,-36349,553,537,529,513,505,533,509,729,156,1000,350,1,1,67236039,350,-3.75,0.35,12,0.16,-139.00,1509.00,874,20220919,-40.39,449,20230726,16.04,756,-31.08,20230209,449,16.04,20230726,874,-40.39,20220919,449,16.04,20230726,0.66,N,008600,1000,728 억,,1343133,N,N,20,N,00,N
|
|
20230918,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,523,2,2,0.38,44149717,84563,47.68,527,528,514,677,365,521,522.09,2.00,0,-39772,553,537,529,513,505,533,509,729,156,1000,350,1,1,67236039,352,-3.76,0.35,12,0.13,-139.00,1509.00,874,20220919,-40.16,449,20230726,16.48,756,-30.82,20230209,449,16.48,20230726,874,-40.16,20220919,449,16.48,20230726,0.66,N,008600,1000,728 억,,1343133,N,N,20,N,00,N
|
|
20230918,130222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,523,2,2,0.38,38389280,73541,41.46,527,528,514,677,365,521,522.01,2.00,0,-37739,553,537,529,513,505,533,509,729,156,1000,350,1,1,67236039,352,-3.76,0.35,12,0.11,-139.00,1509.00,874,20220919,-40.16,449,20230726,16.48,756,-30.82,20230209,449,16.48,20230726,874,-40.16,20220919,449,16.48,20230726,0.66,N,008600,1000,728 억,,1343133,N,N,20,N,00,N
|
|
20230918,120219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,524,3,2,0.58,36847843,70565,39.79,527,528,514,677,365,521,522.18,2.00,0,-37635,553,537,529,513,505,533,509,729,156,1000,350,1,1,67236039,352,-3.77,0.35,12,0.10,-139.00,1509.00,874,20220919,-40.05,449,20230726,16.70,756,-30.69,20230209,449,16.70,20230726,874,-40.05,20220919,449,16.70,20230726,0.66,N,008600,1000,728 억,,1343133,N,N,20,N,00,N
|
|
20230918,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,518,-3,5,-0.58,32075510,61397,34.62,527,528,514,677,365,521,522.43,2.00,0,-33484,553,537,529,513,505,533,509,729,156,1000,350,1,1,67236039,348,-3.73,0.34,12,0.09,-139.00,1509.00,874,20220919,-40.73,449,20230726,15.37,756,-31.48,20230209,449,15.37,20230726,874,-40.73,20220919,449,15.37,20230726,0.66,N,008600,1000,728 억,,1343133,N,N,20,N,00,N
|
|
20230918,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,527,6,2,1.15,12815668,24455,13.79,527,528,514,677,365,521,524.05,2.00,0,-7446,553,537,529,513,505,533,509,729,156,1000,350,1,1,67236039,354,-3.79,0.35,12,0.04,-139.00,1509.00,874,20220919,-39.70,449,20230726,17.37,756,-30.29,20230209,449,17.37,20230726,874,-39.70,20220919,449,17.37,20230726,0.66,N,008600,1000,728 억,,1343133,N,N,20,N,00,N
|
|
20230918,090217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,527,6,2,1.15,3187823,6049,3.41,527,527,527,677,365,521,527.00,2.00,0,-2911,553,537,529,513,505,533,509,729,156,1000,350,1,1,67236039,354,-3.79,0.35,12,0.01,-139.00,1509.00,874,20220919,-39.70,449,20230726,17.37,756,-30.29,20230209,449,17.37,20230726,874,-39.70,20220919,449,17.37,20230726,0.66,N,008600,1000,728 억,,1343133,N,N,20,N,00,N
|
|
20230915,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,521,-18,5,-3.34,94131610,177247,326.95,545,545,521,700,378,539,531.08,2.01,0,-9553,560,549,538,527,516,555,533,729,161,1000,360,1,1,67236039,350,-3.75,0.35,12,0.26,-139.00,1509.00,890,20220916,-41.46,449,20230726,16.04,756,-31.08,20230209,449,16.04,20230726,899,-42.05,20220915,449,16.04,20230726,0.64,N,008600,1000,728 억,,1352732,N,N,20,N,00,N
|
|
20230915,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,526,-13,5,-2.41,80248645,150694,277.97,545,545,525,700,378,539,532.53,2.01,0,-8746,560,549,538,527,516,555,533,729,161,1000,360,1,1,67236039,354,-3.78,0.35,12,0.22,-139.00,1509.00,890,20220916,-40.90,449,20230726,17.15,756,-30.42,20230209,449,17.15,20230726,899,-41.49,20220915,449,17.15,20230726,0.64,N,008600,1000,728 억,,1352732,N,N,9,N,00,N
|
|
20230915,140218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,531,-8,5,-1.48,65424273,122688,226.31,545,545,529,700,378,539,533.26,2.01,0,-8804,560,549,538,527,516,555,533,729,161,1000,360,1,1,67236039,357,-3.82,0.35,12,0.18,-139.00,1509.00,890,20220916,-40.34,449,20230726,18.26,756,-29.76,20230209,449,18.26,20230726,899,-40.93,20220915,449,18.26,20230726,0.64,N,008600,1000,728 억,,1352732,N,N,9,N,00,N
|
|
20230915,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,536,-3,5,-0.56,58929451,110493,203.82,545,545,529,700,378,539,533.33,2.01,0,-7446,560,549,538,527,516,555,533,729,161,1000,360,1,1,67236039,360,-3.86,0.36,12,0.16,-139.00,1509.00,890,20220916,-39.78,449,20230726,19.38,756,-29.10,20230209,449,19.38,20230726,899,-40.38,20220915,449,19.38,20230726,0.64,N,008600,1000,728 억,,1352732,N,N,9,N,00,N
|
|
20230915,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,533,-6,5,-1.11,53853582,100974,186.26,545,545,529,700,378,539,533.34,2.01,0,-8660,560,549,538,527,516,555,533,729,161,1000,360,1,1,67236039,358,-3.83,0.35,12,0.15,-139.00,1509.00,890,20220916,-40.11,449,20230726,18.71,756,-29.50,20230209,449,18.71,20230726,899,-40.71,20220915,449,18.71,20230726,0.64,N,008600,1000,728 억,,1352732,N,N,9,N,00,N
|
|
20230915,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,540,1,2,0.19,47229711,88613,163.46,545,545,529,700,378,539,532.99,2.01,0,-6876,560,549,538,527,516,555,533,729,161,1000,360,1,1,67236039,363,-3.88,0.36,12,0.13,-139.00,1509.00,890,20220916,-39.33,449,20230726,20.27,756,-28.57,20230209,449,20.27,20230726,899,-39.93,20220915,449,20.27,20230726,0.64,N,008600,1000,728 억,,1352732,N,N,9,N,00,N
|
|
20230915,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,532,-7,5,-1.30,27567432,51656,95.29,545,545,531,700,378,539,533.67,2.01,0,4866,560,549,538,527,516,555,533,729,161,1000,360,1,1,67236039,358,-3.83,0.35,12,0.08,-139.00,1509.00,890,20220916,-40.22,449,20230726,18.49,756,-29.63,20230209,449,18.49,20230726,899,-40.82,20220915,449,18.49,20230726,0.64,N,008600,1000,728 억,,1352732,N,N,9,N,00,N
|
|
20230915,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,6,2,1.11,38150,70,0.13,545,545,545,700,378,539,545.00,2.01,0,0,560,549,538,527,516,555,533,729,161,1000,360,1,1,67236039,366,-3.92,0.36,12,0.00,-139.00,1509.00,890,20220916,-38.76,449,20230726,21.38,756,-27.91,20230209,449,21.38,20230726,899,-39.38,20220915,449,21.38,20230726,0.64,N,008600,1000,728 억,,1352732,N,N,9,N,00,N
|
|
20230914,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,539,6,2,1.13,29195693,54185,38.87,527,549,527,692,374,533,538.81,2.01,0,-854,548,540,532,524,516,536,520,729,159,1000,360,1,1,67236039,362,-3.88,0.36,12,0.08,-139.00,1509.00,899,20220915,-40.04,449,20230726,20.04,756,-28.70,20230209,449,20.04,20230726,899,-40.04,20220914,449,20.04,20230726,0.64,N,008600,1000,728 억,,1353586,N,N,9,N,00,N
|
|
20230914,150215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,541,8,2,1.50,27555821,51146,36.69,527,549,527,692,374,533,538.77,2.01,0,-641,548,540,532,524,516,536,520,729,159,1000,360,1,1,67236039,364,-3.89,0.36,12,0.08,-139.00,1509.00,899,20220915,-39.82,449,20230726,20.49,756,-28.44,20230209,449,20.49,20230726,899,-39.82,20220914,449,20.49,20230726,0.64,N,008600,1000,728 억,,1353586,N,N,6,N,00,N
|
|
20230914,140214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,10,2,1.88,26909804,49952,35.83,527,549,527,692,374,533,538.71,2.01,0,-533,548,540,532,524,516,536,520,729,159,1000,360,1,1,67236039,365,-3.91,0.36,12,0.07,-139.00,1509.00,899,20220915,-39.60,449,20230726,20.94,756,-28.17,20230209,449,20.94,20230726,899,-39.60,20220914,449,20.94,20230726,0.64,N,008600,1000,728 억,,1353586,N,N,6,N,00,N
|
|
20230914,130213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,10,2,1.88,17035167,31757,22.78,527,549,527,692,374,533,536.42,2.01,0,844,548,540,532,524,516,536,520,729,159,1000,360,1,1,67236039,365,-3.91,0.36,12,0.05,-139.00,1509.00,899,20220915,-39.60,449,20230726,20.94,756,-28.17,20230209,449,20.94,20230726,899,-39.60,20220914,449,20.94,20230726,0.64,N,008600,1000,728 억,,1353586,N,N,6,N,00,N
|
|
20230914,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,540,7,2,1.31,11459341,21466,15.40,527,549,527,692,374,533,533.84,2.01,0,1004,548,540,532,524,516,536,520,729,159,1000,360,1,1,67236039,363,-3.88,0.36,12,0.03,-139.00,1509.00,899,20220915,-39.93,449,20230726,20.27,756,-28.57,20230209,449,20.27,20230726,899,-39.93,20220914,449,20.27,20230726,0.64,N,008600,1000,728 억,,1353586,N,N,6,N,00,N
|
|
20230914,110216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,532,-1,5,-0.19,4274748,8048,5.77,527,533,527,692,374,533,531.16,2.01,0,500,548,540,532,524,516,536,520,729,159,1000,360,1,1,67236039,358,-3.83,0.35,12,0.01,-139.00,1509.00,899,20220915,-40.82,449,20230726,18.49,756,-29.63,20230209,449,18.49,20230726,899,-40.82,20220914,449,18.49,20230726,0.64,N,008600,1000,728 억,,1353586,N,N,6,N,00,N
|
|
20230914,100212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,532,-1,5,-0.19,3811925,7179,5.15,527,533,527,692,374,533,530.98,2.01,0,548,548,540,532,524,516,536,520,729,159,1000,360,1,1,67236039,358,-3.83,0.35,12,0.01,-139.00,1509.00,899,20220915,-40.82,449,20230726,18.49,756,-29.63,20230209,449,18.49,20230726,899,-40.82,20220914,449,18.49,20230726,0.64,N,008600,1000,728 억,,1353586,N,N,6,N,00,N
|
|
20230914,090216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,527,-6,5,-1.13,628184,1192,0.86,527,527,527,692,374,533,527.00,2.01,0,0,548,540,532,524,516,536,520,729,159,1000,360,1,1,67236039,354,-3.79,0.35,12,0.00,-139.00,1509.00,899,20220915,-41.38,449,20230726,17.37,756,-30.29,20230209,449,17.37,20230726,899,-41.38,20220914,449,17.37,20230726,0.64,N,008600,1000,728 억,,1353586,N,N,6,N,00,N
|
|
20230913,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,533,-10,5,-1.84,73753052,139409,136.01,539,540,524,705,381,543,529.04,2.03,0,-9003,561,551,545,535,529,549,533,729,162,1000,360,1,1,67236039,358,-3.83,0.35,12,0.21,-139.00,1509.00,899,20220914,-40.71,449,20230726,18.71,756,-29.50,20230209,449,18.71,20230726,911,-41.49,20220913,449,18.71,20230726,0.62,N,008600,1000,728 억,,1362589,N,N,6,N,00,N
|
|
20230913,150214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,526,-17,5,-3.13,70716686,133699,130.44,539,540,524,705,381,543,528.92,2.03,0,-8658,561,551,545,535,529,549,533,729,162,1000,360,1,1,67236039,354,-3.78,0.35,12,0.20,-139.00,1509.00,899,20220914,-41.49,449,20230726,17.15,756,-30.42,20230209,449,17.15,20230726,911,-42.26,20220913,449,17.15,20230726,0.62,N,008600,1000,728 억,,1362589,N,N,8,N,00,N
|
|
20230913,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,527,-16,5,-2.95,37125182,69831,68.13,539,540,526,705,381,543,531.64,2.03,0,2380,561,551,545,535,529,549,533,729,162,1000,360,1,1,67236039,354,-3.79,0.35,12,0.10,-139.00,1509.00,899,20220914,-41.38,449,20230726,17.37,756,-30.29,20230209,449,17.37,20230726,911,-42.15,20220913,449,17.37,20230726,0.62,N,008600,1000,728 억,,1362589,N,N,8,N,00,N
|
|
20230913,130212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,527,-16,5,-2.95,35019139,65838,64.23,539,540,526,705,381,543,531.90,2.03,0,2782,561,551,545,535,529,549,533,729,162,1000,360,1,1,67236039,354,-3.79,0.35,12,0.10,-139.00,1509.00,899,20220914,-41.38,449,20230726,17.37,756,-30.29,20230209,449,17.37,20230726,911,-42.15,20220913,449,17.37,20230726,0.62,N,008600,1000,728 억,,1362589,N,N,8,N,00,N
|
|
20230913,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,533,-10,5,-1.84,26868801,50405,49.17,539,540,528,705,381,543,533.06,2.03,0,2342,561,551,545,535,529,549,533,729,162,1000,360,1,1,67236039,358,-3.83,0.35,12,0.07,-139.00,1509.00,899,20220914,-40.71,449,20230726,18.71,756,-29.50,20230209,449,18.71,20230726,911,-41.49,20220913,449,18.71,20230726,0.62,N,008600,1000,728 억,,1362589,N,N,8,N,00,N
|
|
20230913,110216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,529,-14,5,-2.58,22590499,42309,41.28,539,540,528,705,381,543,533.94,2.03,0,1191,561,551,545,535,529,549,533,729,162,1000,360,1,1,67236039,356,-3.81,0.35,12,0.06,-139.00,1509.00,899,20220914,-41.16,449,20230726,17.82,756,-30.03,20230209,449,17.82,20230726,911,-41.93,20220913,449,17.82,20230726,0.62,N,008600,1000,728 억,,1362589,N,N,8,N,00,N
|
|
20230913,100214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,536,-7,5,-1.29,7526365,14006,13.66,539,540,534,705,381,543,537.37,2.03,0,-720,561,551,545,535,529,549,533,729,162,1000,360,1,1,67236039,360,-3.86,0.36,12,0.02,-139.00,1509.00,899,20220914,-40.38,449,20230726,19.38,756,-29.10,20230209,449,19.38,20230726,911,-41.16,20220913,449,19.38,20230726,0.62,N,008600,1000,728 억,,1362589,N,N,8,N,00,N
|
|
20230913,090214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,539,-4,5,-0.74,2357586,4374,4.27,539,539,539,705,381,543,539.00,2.03,0,-474,561,551,545,535,529,549,533,729,162,1000,360,1,1,67236039,362,-3.88,0.36,12,0.01,-139.00,1509.00,899,20220914,-40.04,449,20230726,20.04,756,-28.70,20230209,449,20.04,20230726,911,-40.83,20220913,449,20.04,20230726,0.62,N,008600,1000,728 억,,1362589,N,N,8,N,00,N
|
|
20230912,160213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,-5,5,-0.91,55615974,102181,43.58,555,555,539,712,384,548,544.29,2.02,0,5407,589,568,554,533,519,561,526,729,164,1000,370,1,1,67236039,365,-3.91,0.36,12,0.15,-139.00,1509.00,911,20220913,-40.40,449,20230726,20.94,756,-28.17,20230209,449,20.94,20230726,911,-40.40,20220913,449,20.94,20230726,0.62,N,008600,1000,728 억,,1357174,N,N,8,N,00,N
|
|
20230912,150215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,541,-7,5,-1.28,54088469,99358,42.37,555,555,539,712,384,548,544.38,2.02,0,5458,589,568,554,533,519,561,526,729,164,1000,370,1,1,67236039,364,-3.89,0.36,12,0.15,-139.00,1509.00,911,20220913,-40.61,449,20230726,20.49,756,-28.44,20230209,449,20.49,20230726,911,-40.61,20220913,449,20.49,20230726,0.62,N,008600,1000,728 억,,1357174,N,N,10,N,00,N
|
|
20230912,140213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,-5,5,-0.91,44359735,81412,34.72,555,555,539,712,384,548,544.88,2.02,0,9995,589,568,554,533,519,561,526,729,164,1000,370,1,1,67236039,365,-3.91,0.36,12,0.12,-139.00,1509.00,911,20220913,-40.40,449,20230726,20.94,756,-28.17,20230209,449,20.94,20230726,911,-40.40,20220913,449,20.94,20230726,0.62,N,008600,1000,728 억,,1357174,N,N,10,N,00,N
|
|
20230912,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,540,-8,5,-1.46,41318500,75814,32.33,555,555,539,712,384,548,545.00,2.02,0,12165,589,568,554,533,519,561,526,729,164,1000,370,1,1,67236039,363,-3.88,0.36,12,0.11,-139.00,1509.00,911,20220913,-40.72,449,20230726,20.27,756,-28.57,20230209,449,20.27,20230726,911,-40.72,20220913,449,20.27,20230726,0.62,N,008600,1000,728 억,,1357174,N,N,10,N,00,N
|
|
20230912,120210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,546,-2,5,-0.36,26240621,47930,20.44,555,555,542,712,384,548,547.48,2.02,0,8741,589,568,554,533,519,561,526,729,164,1000,370,1,1,67236039,367,-3.93,0.36,12,0.07,-139.00,1509.00,911,20220913,-40.07,449,20230726,21.60,756,-27.78,20230209,449,21.60,20230726,911,-40.07,20220913,449,21.60,20230726,0.62,N,008600,1000,728 억,,1357174,N,N,10,N,00,N
|
|
20230912,110212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,544,-4,5,-0.73,22186778,40485,17.26,555,555,542,712,384,548,548.02,2.02,0,8409,589,568,554,533,519,561,526,729,164,1000,370,1,1,67236039,366,-3.91,0.36,12,0.06,-139.00,1509.00,911,20220913,-40.29,449,20230726,21.16,756,-28.04,20230209,449,21.16,20230726,911,-40.29,20220913,449,21.16,20230726,0.62,N,008600,1000,728 억,,1357174,N,N,10,N,00,N
|
|
20230912,100213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,546,-2,5,-0.36,16482005,30013,12.80,555,555,545,712,384,548,549.16,2.02,0,7830,589,568,554,533,519,561,526,729,164,1000,370,1,1,67236039,367,-3.93,0.36,12,0.04,-139.00,1509.00,911,20220913,-40.07,449,20230726,21.60,756,-27.78,20230209,449,21.60,20230726,911,-40.07,20220913,449,21.60,20230726,0.62,N,008600,1000,728 억,,1357174,N,N,10,N,00,N
|
|
20230912,090215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,554,6,2,1.09,2208291,3981,1.70,555,555,554,712,384,548,554.71,2.02,0,-268,589,568,554,533,519,561,526,729,164,1000,370,1,1,67236039,372,-3.99,0.37,12,0.01,-139.00,1509.00,911,20220913,-39.19,449,20230726,23.39,756,-26.72,20230209,449,23.39,20230726,911,-39.19,20220913,449,23.39,20230726,0.62,N,008600,1000,728 억,,1357174,N,N,10,N,00,N
|
|
20230911,160210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,548,-12,5,-2.14,129405594,234288,74.36,575,575,540,728,392,560,552.34,2.07,0,-34546,579,569,559,549,539,574,554,729,168,1000,380,1,1,67236039,368,-3.94,0.36,12,0.35,-139.00,1509.00,911,20220913,-39.85,449,20230726,22.05,756,-27.51,20230209,449,22.05,20230726,911,-39.85,20220913,449,22.05,20230726,0.64,N,008600,1000,728 억,,1391720,N,N,10,N,00,N
|
|
20230911,150213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,549,-11,5,-1.96,126804350,229549,72.86,575,575,540,728,392,560,552.41,2.07,0,-34146,579,569,559,549,539,574,554,729,168,1000,380,1,1,67236039,369,-3.95,0.36,12,0.34,-139.00,1509.00,911,20220913,-39.74,449,20230726,22.27,756,-27.38,20230209,449,22.27,20230726,911,-39.74,20220913,449,22.27,20230726,0.64,N,008600,1000,728 억,,1391720,N,N,11,N,00,N
|
|
20230911,140214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,548,-12,5,-2.14,117636500,212832,67.55,575,575,540,728,392,560,552.72,2.07,0,-31540,579,569,559,549,539,574,554,729,168,1000,380,1,1,67236039,368,-3.94,0.36,12,0.32,-139.00,1509.00,911,20220913,-39.85,449,20230726,22.05,756,-27.51,20230209,449,22.05,20230726,911,-39.85,20220913,449,22.05,20230726,0.64,N,008600,1000,728 억,,1391720,N,N,11,N,00,N
|
|
20230911,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,546,-14,5,-2.50,108075868,195305,61.99,575,575,540,728,392,560,553.37,2.07,0,-31009,579,569,559,549,539,574,554,729,168,1000,380,1,1,67236039,367,-3.93,0.36,12,0.29,-139.00,1509.00,911,20220913,-40.07,449,20230726,21.60,756,-27.78,20230209,449,21.60,20230726,911,-40.07,20220913,449,21.60,20230726,0.64,N,008600,1000,728 억,,1391720,N,N,11,N,00,N
|
|
20230911,120216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,550,-10,5,-1.79,102091018,184383,58.52,575,575,540,728,392,560,553.69,2.07,0,-30840,579,569,559,549,539,574,554,729,168,1000,380,1,1,67236039,370,-3.96,0.36,12,0.27,-139.00,1509.00,911,20220913,-39.63,449,20230726,22.49,756,-27.25,20230209,449,22.49,20230726,911,-39.63,20220913,449,22.49,20230726,0.64,N,008600,1000,728 억,,1391720,N,N,11,N,00,N
|
|
20230911,110211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,-15,5,-2.68,93764647,169298,53.73,575,575,540,728,392,560,553.84,2.07,0,-31252,579,569,559,549,539,574,554,729,168,1000,380,1,1,67236039,366,-3.92,0.36,12,0.25,-139.00,1509.00,911,20220913,-40.18,449,20230726,21.38,756,-27.91,20230209,449,21.38,20230726,911,-40.18,20220913,449,21.38,20230726,0.64,N,008600,1000,728 억,,1391720,N,N,11,N,00,N
|
|
20230911,100209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,547,-13,5,-2.32,78706616,141977,45.06,575,575,540,728,392,560,554.36,2.07,0,-19964,579,569,559,549,539,574,554,729,168,1000,380,1,1,67236039,368,-3.94,0.36,12,0.21,-139.00,1509.00,911,20220913,-39.96,449,20230726,21.83,756,-27.65,20230209,449,21.83,20230726,911,-39.96,20220913,449,21.83,20230726,0.64,N,008600,1000,728 억,,1391720,N,N,11,N,00,N
|
|
20230911,090209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,571,11,2,1.96,3376971,5873,1.86,575,575,571,728,392,560,575.00,2.07,0,-1,579,569,559,549,539,574,554,729,168,1000,380,1,1,67236039,384,-4.11,0.38,12,0.01,-139.00,1509.00,911,20220913,-37.32,449,20230726,27.17,756,-24.47,20230209,449,27.17,20230726,911,-37.32,20220913,449,27.17,20230726,0.64,N,008600,1000,728 억,,1391720,N,N,11,N,00,N
|
|
20230908,160212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,560,8,2,1.45,175744888,315057,7.17,554,569,549,717,387,552,557.82,2.07,0,43,660,605,572,517,484,633,545,729,165,1000,370,1,1,67236039,377,-4.03,0.37,12,0.47,-139.00,1509.00,911,20220913,-38.53,449,20230726,24.72,756,-25.93,20230209,449,24.72,20230726,911,-38.53,20220913,449,24.72,20230726,0.65,N,008600,1000,728 억,,1391677,N,N,11,N,00,N
|
|
20230908,150212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,558,6,2,1.09,165399736,296474,6.75,554,569,549,717,387,552,557.89,2.07,0,-1750,660,605,572,517,484,633,545,729,165,1000,370,1,1,67236039,375,-4.01,0.37,12,0.44,-139.00,1509.00,911,20220913,-38.75,449,20230726,24.28,756,-26.19,20230209,449,24.28,20230726,911,-38.75,20220913,449,24.28,20230726,0.65,N,008600,1000,728 억,,1391677,N,N,16,N,00,N
|
|
20230908,140212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,557,5,2,0.91,157204909,281735,6.41,554,569,549,717,387,552,557.99,2.07,0,-3762,660,605,572,517,484,633,545,729,165,1000,370,1,1,67236039,375,-4.01,0.37,12,0.42,-139.00,1509.00,911,20220913,-38.86,449,20230726,24.05,756,-26.32,20230209,449,24.05,20230726,911,-38.86,20220913,449,24.05,20230726,0.65,N,008600,1000,728 억,,1391677,N,N,16,N,00,N
|
|
20230908,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,560,8,2,1.45,152031068,272455,6.20,554,569,549,717,387,552,558.00,2.07,0,-1801,660,605,572,517,484,633,545,729,165,1000,370,1,1,67236039,377,-4.03,0.37,12,0.41,-139.00,1509.00,911,20220913,-38.53,449,20230726,24.72,756,-25.93,20230209,449,24.72,20230726,911,-38.53,20220913,449,24.72,20230726,0.65,N,008600,1000,728 억,,1391677,N,N,16,N,00,N
|
|
20230908,120217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,563,11,2,1.99,134310587,240724,5.48,554,569,549,717,387,552,557.94,2.07,0,-2019,660,605,572,517,484,633,545,729,165,1000,370,1,1,67236039,379,-4.05,0.37,12,0.36,-139.00,1509.00,911,20220913,-38.20,449,20230726,25.39,756,-25.53,20230209,449,25.39,20230726,911,-38.20,20220913,449,25.39,20230726,0.65,N,008600,1000,728 억,,1391677,N,N,16,N,00,N
|
|
20230908,110213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,560,8,2,1.45,127470239,228514,5.20,554,569,549,717,387,552,557.82,2.07,0,-2021,660,605,572,517,484,633,545,729,165,1000,370,1,1,67236039,377,-4.03,0.37,12,0.34,-139.00,1509.00,911,20220913,-38.53,449,20230726,24.72,756,-25.93,20230209,449,24.72,20230726,911,-38.53,20220913,449,24.72,20230726,0.65,N,008600,1000,728 억,,1391677,N,N,16,N,00,N
|
|
20230908,100212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,568,16,2,2.90,88054823,158429,3.60,554,568,549,717,387,552,555.80,2.07,0,-1666,660,605,572,517,484,633,545,729,165,1000,370,1,1,67236039,382,-4.09,0.38,12,0.24,-139.00,1509.00,911,20220913,-37.65,449,20230726,26.50,756,-24.87,20230209,449,26.50,20230726,911,-37.65,20220913,449,26.50,20230726,0.65,N,008600,1000,728 억,,1391677,N,N,16,N,00,N
|
|
20230908,090217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,555,3,2,0.54,10876633,19558,0.45,554,562,553,717,387,552,556.12,2.07,0,-145,660,605,572,517,484,633,545,729,165,1000,370,1,1,67236039,373,-3.99,0.37,12,0.03,-139.00,1509.00,911,20220913,-39.08,449,20230726,23.61,756,-26.59,20230209,449,23.61,20230726,911,-39.08,20220913,449,23.61,20230726,0.65,N,008600,1000,728 억,,1391677,N,N,16,N,00,N
|
|
20230907,160213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,552,11,2,2.03,2556740282,4392274,383.13,541,627,539,703,379,541,582.10,2.01,0,38738,605,572,551,518,497,562,508,729,162,1000,360,1,1,67236039,371,-3.97,0.37,12,6.53,-139.00,1509.00,911,20220913,-39.41,449,20230726,22.94,756,-26.98,20230209,449,22.94,20230726,911,-39.41,20220913,449,22.94,20230726,0.64,N,008600,1000,728 억,,1352939,N,N,16,N,00,N
|
|
20230907,150211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,552,11,2,2.03,2521142010,4327844,377.51,541,627,539,703,379,541,582.54,2.01,0,38513,605,572,551,518,497,562,508,729,162,1000,360,1,1,67236039,371,-3.97,0.37,12,6.44,-139.00,1509.00,911,20220913,-39.41,449,20230726,22.94,756,-26.98,20230209,449,22.94,20230726,911,-39.41,20220913,449,22.94,20230726,0.64,N,008600,1000,728 억,,1352939,N,N,23,N,00,N
|
|
20230907,140212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,557,16,2,2.96,2449245309,4197737,366.16,541,627,539,703,379,541,583.47,2.01,0,50306,605,572,551,518,497,562,508,729,162,1000,360,1,1,67236039,375,-4.01,0.37,12,6.24,-139.00,1509.00,911,20220913,-38.86,449,20230726,24.05,756,-26.32,20230209,449,24.05,20230726,911,-38.86,20220913,449,24.05,20230726,0.64,N,008600,1000,728 억,,1352939,N,N,23,N,00,N
|
|
20230907,130213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,563,22,2,4.07,2382471509,4077313,355.66,541,627,539,703,379,541,584.32,2.01,0,39888,605,572,551,518,497,562,508,729,162,1000,360,1,1,67236039,379,-4.05,0.37,12,6.06,-139.00,1509.00,911,20220913,-38.20,449,20230726,25.39,756,-25.53,20230209,449,25.39,20230726,911,-38.20,20220913,449,25.39,20230726,0.64,N,008600,1000,728 억,,1352939,N,N,23,N,00,N
|
|
20230907,120215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,565,24,2,4.44,2316077107,3958823,345.32,541,627,539,703,379,541,585.04,2.01,0,33531,605,572,551,518,497,562,508,729,162,1000,360,1,1,67236039,380,-4.06,0.37,12,5.89,-139.00,1509.00,911,20220913,-37.98,449,20230726,25.84,756,-25.26,20230209,449,25.84,20230726,911,-37.98,20220913,449,25.84,20230726,0.64,N,008600,1000,728 억,,1352939,N,N,23,N,00,N
|
|
20230907,110212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,558,17,2,3.14,2128356659,3628051,316.47,541,627,539,703,379,541,586.64,2.01,0,-9322,605,572,551,518,497,562,508,729,162,1000,360,1,1,67236039,375,-4.01,0.37,12,5.40,-139.00,1509.00,911,20220913,-38.75,449,20230726,24.28,756,-26.19,20230209,449,24.28,20230726,911,-38.75,20220913,449,24.28,20230726,0.64,N,008600,1000,728 억,,1352939,N,N,23,N,00,N
|
|
20230907,100212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,577,36,2,6.65,341032397,599737,52.31,541,594,539,703,379,541,568.64,2.01,0,-44110,605,572,551,518,497,562,508,729,162,1000,360,1,1,67236039,388,-4.15,0.38,12,0.89,-139.00,1509.00,911,20220913,-36.66,449,20230726,28.51,756,-23.68,20230209,449,28.51,20230726,911,-36.66,20220913,449,28.51,20230726,0.64,N,008600,1000,728 억,,1352939,N,N,23,N,00,N
|
|
20230907,090212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,548,7,2,1.29,1659602,3051,0.27,541,550,539,703,379,541,543.95,2.01,0,-1568,605,572,551,518,497,562,508,729,162,1000,360,1,1,67236039,368,-3.94,0.36,12,0.00,-139.00,1509.00,911,20220913,-39.85,449,20230726,22.05,756,-27.51,20230209,449,22.05,20230726,911,-39.85,20220913,449,22.05,20230726,0.64,N,008600,1000,728 억,,1352939,N,N,23,N,00,N
|
|
20230906,160211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,541,-9,5,-1.64,636207855,1142193,165.70,544,584,530,715,385,550,557.05,2.14,0,-88988,582,565,533,516,484,574,525,729,165,1000,370,1,1,67236039,364,-3.89,0.36,12,1.70,-139.00,1509.00,916,20220905,-40.94,449,20230726,20.49,756,-28.44,20230209,449,20.49,20230726,911,-40.61,20220913,449,20.49,20230726,0.64,N,008600,1000,728 억,,1441927,N,N,23,N,00,N
|
|
20230906,150210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,-12,5,-2.18,625024833,1121483,162.69,544,584,530,715,385,550,557.32,2.14,0,-86599,582,565,533,516,484,574,525,729,165,1000,370,1,1,67236039,362,-3.87,0.36,12,1.67,-139.00,1509.00,916,20220905,-41.27,449,20230726,19.82,756,-28.84,20230209,449,19.82,20230726,911,-40.94,20220913,449,19.82,20230726,0.64,N,008600,1000,728 억,,1441927,N,N,36,N,00,N
|
|
20230906,140212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,535,-15,5,-2.73,611708955,1096622,159.08,544,584,530,715,385,550,557.81,2.14,0,-86965,582,565,533,516,484,574,525,729,165,1000,370,1,1,67236039,360,-3.85,0.35,12,1.63,-139.00,1509.00,916,20220905,-41.59,449,20230726,19.15,756,-29.23,20230209,449,19.15,20230726,911,-41.27,20220913,449,19.15,20230726,0.64,N,008600,1000,728 억,,1441927,N,N,36,N,00,N
|
|
20230906,130213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,-12,5,-2.18,595874667,1066964,154.78,544,584,530,715,385,550,558.48,2.14,0,-88471,582,565,533,516,484,574,525,729,165,1000,370,1,1,67236039,362,-3.87,0.36,12,1.59,-139.00,1509.00,916,20220905,-41.27,449,20230726,19.82,756,-28.84,20230209,449,19.82,20230726,911,-40.94,20220913,449,19.82,20230726,0.64,N,008600,1000,728 억,,1441927,N,N,36,N,00,N
|
|
20230906,120215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,541,-9,5,-1.64,567034770,1013323,147.00,544,584,530,715,385,550,559.58,2.14,0,-73665,582,565,533,516,484,574,525,729,165,1000,370,1,1,67236039,364,-3.89,0.36,12,1.51,-139.00,1509.00,916,20220905,-40.94,449,20230726,20.49,756,-28.44,20230209,449,20.49,20230726,911,-40.61,20220913,449,20.49,20230726,0.64,N,008600,1000,728 억,,1441927,N,N,36,N,00,N
|
|
20230906,110211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,534,-16,5,-2.91,549942139,981619,142.40,544,584,530,715,385,550,560.24,2.14,0,-61081,582,565,533,516,484,574,525,729,165,1000,370,1,1,67236039,359,-3.84,0.35,12,1.46,-139.00,1509.00,916,20220905,-41.70,449,20230726,18.93,756,-29.37,20230209,449,18.93,20230726,911,-41.38,20220913,449,18.93,20230726,0.64,N,008600,1000,728 억,,1441927,N,N,36,N,00,N
|
|
20230906,100208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,548,-2,5,-0.36,462217864,821025,119.10,544,584,541,715,385,550,562.98,2.14,0,-37512,582,565,533,516,484,574,525,729,165,1000,370,1,1,67236039,368,-3.94,0.36,12,1.22,-139.00,1509.00,916,20220905,-40.17,449,20230726,22.05,756,-27.51,20230209,449,22.05,20230726,911,-39.85,20220913,449,22.05,20230726,0.64,N,008600,1000,728 억,,1441927,N,N,36,N,00,N
|
|
20230906,090210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,559,9,2,1.64,32140449,58629,8.51,544,562,544,715,385,550,548.20,2.14,0,-3011,582,565,533,516,484,574,525,729,165,1000,370,1,1,67236039,376,-4.02,0.37,12,0.09,-139.00,1509.00,916,20220905,-38.97,449,20230726,24.50,756,-26.06,20230209,449,24.50,20230726,911,-38.64,20220913,449,24.50,20230726,0.64,N,008600,1000,728 억,,1441927,N,N,36,N,00,N
|
|
20230905,160209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,550,41,2,8.06,333842431,629761,367.40,501,550,501,661,357,509,529.24,2.29,0,-97045,516,512,505,501,494,514,503,729,152,1000,340,1,1,67236039,370,-3.96,0.36,12,0.94,-139.00,1509.00,916,20220905,-39.96,449,20230726,22.49,756,-27.25,20230209,449,22.49,20230726,916,-39.96,20220905,449,22.49,20230726,0.65,N,008600,1000,728 억,,1539445,N,N,36,N,00,N
|
|
20230905,150218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,5,2,0.98,63850592,125929,73.47,501,515,501,661,357,509,507.04,2.29,0,-33818,516,512,505,501,494,514,503,729,152,1000,340,1,1,67236039,346,-3.70,0.34,12,0.19,-139.00,1509.00,916,20220905,-43.89,449,20230726,14.48,756,-32.01,20230209,449,14.48,20230726,916,-43.89,20220905,449,14.48,20230726,0.65,N,008600,1000,728 억,,1539445,N,N,111,N,00,N
|
|
20230905,140212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,-1,5,-0.20,40556647,80258,46.82,501,513,501,661,357,509,505.33,2.29,0,-25359,516,512,505,501,494,514,503,729,152,1000,340,1,1,67236039,342,-3.65,0.34,12,0.12,-139.00,1509.00,916,20220905,-44.54,449,20230726,13.14,756,-32.80,20230209,449,13.14,20230726,916,-44.54,20220905,449,13.14,20230726,0.65,N,008600,1000,728 억,,1539445,N,N,111,N,00,N
|
|
20230905,130203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,-2,5,-0.39,32777722,64937,37.88,501,513,501,661,357,509,504.76,2.29,0,-23855,516,512,505,501,494,514,503,729,152,1000,340,1,1,67236039,341,-3.65,0.34,12,0.10,-139.00,1509.00,916,20220905,-44.65,449,20230726,12.92,756,-32.94,20230209,449,12.92,20230726,916,-44.65,20220905,449,12.92,20230726,0.65,N,008600,1000,728 억,,1539445,N,N,111,N,00,N
|
|
20230905,120211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,509,0,3,0.00,30819846,61083,35.64,501,513,501,661,357,509,504.56,2.29,0,-23379,516,512,505,501,494,514,503,729,152,1000,340,1,1,67236039,342,-3.66,0.34,12,0.09,-139.00,1509.00,916,20220905,-44.43,449,20230726,13.36,756,-32.67,20230209,449,13.36,20230726,916,-44.43,20220905,449,13.36,20230726,0.65,N,008600,1000,728 억,,1539445,N,N,111,N,00,N
|
|
20230905,110211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,506,-3,5,-0.59,21877035,43326,25.28,501,513,501,661,357,509,504.94,2.29,0,-19694,516,512,505,501,494,514,503,729,152,1000,340,1,1,67236039,340,-3.64,0.34,12,0.06,-139.00,1509.00,916,20220905,-44.76,449,20230726,12.69,756,-33.07,20230209,449,12.69,20230726,916,-44.76,20220905,449,12.69,20230726,0.65,N,008600,1000,728 억,,1539445,N,N,111,N,00,N
|
|
20230905,100210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,-2,5,-0.39,5059870,10034,5.85,501,513,501,661,357,509,504.27,2.29,0,2864,516,512,505,501,494,514,503,729,152,1000,340,1,1,67236039,341,-3.65,0.34,12,0.01,-139.00,1509.00,916,20220905,-44.65,449,20230726,12.92,756,-32.94,20230209,449,12.92,20230726,916,-44.65,20220905,449,12.92,20230726,0.65,N,008600,1000,728 억,,1539445,N,N,111,N,00,N
|
|
20230905,090208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,503,-6,5,-1.18,2802945,5591,3.26,501,503,501,661,357,509,501.33,2.29,0,926,516,512,505,501,494,514,503,729,152,1000,340,1,1,67236039,338,-3.62,0.33,12,0.01,-139.00,1509.00,916,20220905,-45.09,449,20230726,12.03,756,-33.47,20230209,449,12.03,20230726,916,-45.09,20220905,449,12.03,20230726,0.65,N,008600,1000,728 억,,1539445,N,N,111,N,00,N
|
|
20230904,160208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,509,4,2,0.79,85852526,171409,133.05,503,509,498,656,354,505,500.86,2.30,0,-9630,513,508,504,499,495,511,502,729,151,1000,340,1,1,67236039,342,-3.66,0.34,12,0.25,-139.00,1509.00,918,20220901,-44.55,449,20230726,13.36,756,-32.67,20230209,449,13.36,20230726,916,-44.43,20220905,449,13.36,20230726,0.65,N,008600,1000,728 억,,1549029,N,N,111,N,00,N
|
|
20230904,150205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,503,-2,5,-0.40,83825087,167412,129.95,503,507,498,656,354,505,500.71,2.30,0,-9545,513,508,504,499,495,511,502,729,151,1000,340,1,1,67236039,338,-3.62,0.33,12,0.25,-139.00,1509.00,918,20220901,-45.21,449,20230726,12.03,756,-33.47,20230209,449,12.03,20230726,916,-45.09,20220905,449,12.03,20230726,0.65,N,008600,1000,728 억,,1549029,N,N,2,N,00,N
|
|
20230904,140207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,-5,5,-0.99,62314499,124525,96.66,503,507,498,656,354,505,500.42,2.30,0,6560,513,508,504,499,495,511,502,729,151,1000,340,1,1,67236039,336,-3.60,0.33,12,0.19,-139.00,1509.00,918,20220901,-45.53,449,20230726,11.36,756,-33.86,20230209,449,11.36,20230726,916,-45.41,20220905,449,11.36,20230726,0.65,N,008600,1000,728 억,,1549029,N,N,2,N,00,N
|
|
20230904,130210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,-4,5,-0.79,45443257,90807,70.49,503,507,498,656,354,505,500.44,2.30,0,11238,513,508,504,499,495,511,502,729,151,1000,340,1,1,67236039,337,-3.60,0.33,12,0.14,-139.00,1509.00,918,20220901,-45.42,449,20230726,11.58,756,-33.73,20230209,449,11.58,20230726,916,-45.31,20220905,449,11.58,20230726,0.65,N,008600,1000,728 억,,1549029,N,N,2,N,00,N
|
|
20230904,120205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,499,-6,5,-1.19,42516593,84957,65.95,503,507,498,656,354,505,500.45,2.30,0,12673,513,508,504,499,495,511,502,729,151,1000,340,1,1,67236039,336,-3.59,0.33,12,0.13,-139.00,1509.00,918,20220901,-45.64,449,20230726,11.14,756,-33.99,20230209,449,11.14,20230726,916,-45.52,20220905,449,11.14,20230726,0.65,N,008600,1000,728 억,,1549029,N,N,2,N,00,N
|
|
20230904,110203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,0,3,0.00,14001208,27789,21.57,503,507,500,656,354,505,503.84,2.30,0,118,513,508,504,499,495,511,502,729,151,1000,340,1,1,67236039,340,-3.63,0.33,12,0.04,-139.00,1509.00,918,20220901,-44.99,449,20230726,12.47,756,-33.20,20230209,449,12.47,20230726,916,-44.87,20220905,449,12.47,20230726,0.65,N,008600,1000,728 억,,1549029,N,N,2,N,00,N
|
|
20230904,100202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,506,1,2,0.20,13656613,27108,21.04,503,506,500,656,354,505,503.79,2.30,0,257,513,508,504,499,495,511,502,729,151,1000,340,1,1,67236039,340,-3.64,0.34,12,0.04,-139.00,1509.00,918,20220901,-44.88,449,20230726,12.69,756,-33.07,20230209,449,12.69,20230726,916,-44.76,20220905,449,12.69,20230726,0.65,N,008600,1000,728 억,,1549029,N,N,2,N,00,N
|
|
20230904,090206,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,504,-1,5,-0.20,727340,1446,1.12,503,504,503,656,354,505,503.00,2.30,0,-802,513,508,504,499,495,511,502,729,151,1000,340,1,1,67236039,339,-3.63,0.33,12,0.00,-139.00,1509.00,918,20220901,-45.10,449,20230726,12.25,756,-33.33,20230209,449,12.25,20230726,916,-44.98,20220905,449,12.25,20230726,0.65,N,008600,1000,728 억,,1549029,N,N,2,N,00,N
|
|
20230901,160205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,4,2,0.80,64637544,128822,104.69,501,509,500,651,351,501,501.76,2.30,0,1061,517,508,504,495,491,507,494,729,150,1000,340,1,1,67236039,340,-3.63,0.33,12,0.19,-139.00,1509.00,924,20220831,-45.35,449,20230726,12.47,756,-33.20,20230209,449,12.47,20230726,918,-44.99,20220901,449,12.47,20230726,0.67,N,008600,1000,728 억,,1547968,N,N,2,N,00,N
|
|
20230901,150207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,503,2,2,0.40,58831056,117293,95.32,501,509,500,651,351,501,501.57,2.30,0,2290,517,508,504,495,491,507,494,729,150,1000,340,1,1,67236039,338,-3.62,0.33,12,0.17,-139.00,1509.00,924,20220831,-45.56,449,20230726,12.03,756,-33.47,20230209,449,12.03,20230726,918,-45.21,20220901,449,12.03,20230726,0.67,N,008600,1000,728 억,,1547968,N,N,2,N,00,N
|
|
20230901,140205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,503,2,2,0.40,53231671,106125,86.25,501,509,500,651,351,501,501.59,2.30,0,2567,517,508,504,495,491,507,494,729,150,1000,340,1,1,67236039,338,-3.62,0.33,12,0.16,-139.00,1509.00,924,20220831,-45.56,449,20230726,12.03,756,-33.47,20230209,449,12.03,20230726,918,-45.21,20220901,449,12.03,20230726,0.67,N,008600,1000,728 억,,1547968,N,N,2,N,00,N
|
|
20230901,130206,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,503,2,2,0.40,40009350,79715,64.78,501,509,500,651,351,501,501.90,2.30,0,3412,517,508,504,495,491,507,494,729,150,1000,340,1,1,67236039,338,-3.62,0.33,12,0.12,-139.00,1509.00,924,20220831,-45.56,449,20230726,12.03,756,-33.47,20230209,449,12.03,20230726,918,-45.21,20220901,449,12.03,20230726,0.67,N,008600,1000,728 억,,1547968,N,N,2,N,00,N
|
|
20230901,120204,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,4,2,0.80,11681506,23090,18.76,501,509,500,651,351,501,505.91,2.30,0,507,517,508,504,495,491,507,494,729,150,1000,340,1,1,67236039,340,-3.63,0.33,12,0.03,-139.00,1509.00,924,20220831,-45.35,449,20230726,12.47,756,-33.20,20230209,449,12.47,20230726,918,-44.99,20220901,449,12.47,20230726,0.67,N,008600,1000,728 억,,1547968,N,N,2,N,00,N
|
|
20230901,110204,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,4,2,0.80,10197015,20151,16.38,501,509,500,651,351,501,506.03,2.30,0,480,517,508,504,495,491,507,494,729,150,1000,340,1,1,67236039,340,-3.63,0.33,12,0.03,-139.00,1509.00,924,20220831,-45.35,449,20230726,12.47,756,-33.20,20230209,449,12.47,20230726,918,-44.99,20220901,449,12.47,20230726,0.67,N,008600,1000,728 억,,1547968,N,N,2,N,00,N
|
|
20230901,100204,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,6,2,1.20,7182038,14201,11.54,501,509,500,651,351,501,505.74,2.30,0,1233,517,508,504,495,491,507,494,729,150,1000,340,1,1,67236039,341,-3.65,0.34,12,0.02,-139.00,1509.00,924,20220831,-45.13,449,20230726,12.92,756,-32.94,20230209,449,12.92,20230726,918,-44.77,20220901,449,12.92,20230726,0.67,N,008600,1000,728 억,,1547968,N,N,2,N,00,N
|
|
20230901,090202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,503,2,2,0.40,1173947,2343,1.90,501,503,501,651,351,501,501.04,2.30,0,-40,517,508,504,495,491,507,494,729,150,1000,340,1,1,67236039,338,-3.62,0.33,12,0.00,-139.00,1509.00,924,20220831,-45.56,449,20230726,12.03,756,-33.47,20230209,449,12.03,20230726,918,-45.21,20220901,449,12.03,20230726,0.67,N,008600,1000,728 억,,1547968,N,N,2,N,00,N
|