130 lines
51 KiB
CSV
130 lines
51 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
|
|
20231031,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,-14,5,-2.97,55386106,119272,194.61,476,479,455,612,330,471,464.41,1.33,0,-34411,483,477,470,464,457,477,464,729,141,1000,320,1,1,67236039,307,-3.29,0.30,12,0.18,-139.00,1509.00,794,20221116,-42.44,449,20230726,1.78,756,-39.55,20230209,449,1.78,20230726,794,-42.44,20221116,449,1.78,20230726,0.56,N,008600,1000,728 억,,893409,N,N,0,N,00,N
|
|
20231031,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,-13,5,-2.76,52339976,112610,183.74,476,479,455,612,330,471,464.79,1.33,0,-30818,483,477,470,464,457,477,464,729,141,1000,320,1,1,67236039,308,-3.29,0.30,12,0.17,-139.00,1509.00,794,20221116,-42.32,449,20230726,2.00,756,-39.42,20230209,449,2.00,20230726,794,-42.32,20221116,449,2.00,20230726,0.56,N,008600,1000,728 억,,893409,N,N,0,N,00,N
|
|
20231031,140242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,-7,5,-1.49,30070052,64178,104.72,476,479,464,612,330,471,468.54,1.33,0,-31575,483,477,470,464,457,477,464,729,141,1000,320,1,1,67236039,312,-3.34,0.31,12,0.10,-139.00,1509.00,794,20221116,-41.56,449,20230726,3.34,756,-38.62,20230209,449,3.34,20230726,794,-41.56,20221116,449,3.34,20230726,0.56,N,008600,1000,728 억,,893409,N,N,0,N,00,N
|
|
20231031,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,469,-2,5,-0.42,27064249,57706,94.16,476,479,464,612,330,471,469.00,1.33,0,-31377,483,477,470,464,457,477,464,729,141,1000,320,1,1,67236039,315,-3.37,0.31,12,0.09,-139.00,1509.00,794,20221116,-40.93,449,20230726,4.45,756,-37.96,20230209,449,4.45,20230726,794,-40.93,20221116,449,4.45,20230726,0.56,N,008600,1000,728 억,,893409,N,N,0,N,00,N
|
|
20231031,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,-6,5,-1.27,26947056,57456,93.75,476,479,464,612,330,471,469.00,1.33,0,-31148,483,477,470,464,457,477,464,729,141,1000,320,1,1,67236039,313,-3.35,0.31,12,0.09,-139.00,1509.00,794,20221116,-41.44,449,20230726,3.56,756,-38.49,20230209,449,3.56,20230726,794,-41.44,20221116,449,3.56,20230726,0.56,N,008600,1000,728 억,,893409,N,N,0,N,00,N
|
|
20231031,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,-4,5,-0.85,11765790,25008,40.80,476,479,464,612,330,471,470.48,1.33,0,-5025,483,477,470,464,457,477,464,729,141,1000,320,1,1,67236039,314,-3.36,0.31,12,0.04,-139.00,1509.00,794,20221116,-41.18,449,20230726,4.01,756,-38.23,20230209,449,4.01,20230726,794,-41.18,20221116,449,4.01,20230726,0.56,N,008600,1000,728 억,,893409,N,N,0,N,00,N
|
|
20231031,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,-1,5,-0.21,7585669,16028,26.15,476,479,468,612,330,471,473.28,1.33,0,-2214,483,477,470,464,457,477,464,729,141,1000,320,1,1,67236039,316,-3.38,0.31,12,0.02,-139.00,1509.00,794,20221116,-40.81,449,20230726,4.68,756,-37.83,20230209,449,4.68,20230726,794,-40.81,20221116,449,4.68,20230726,0.56,N,008600,1000,728 억,,893409,N,N,0,N,00,N
|
|
20231031,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,471,0,3,0.00,1902202,4027,6.57,476,476,471,612,330,471,472.36,1.33,0,-873,483,477,470,464,457,477,464,729,141,1000,320,1,1,67236039,317,-3.39,0.31,12,0.01,-139.00,1509.00,794,20221116,-40.68,449,20230726,4.90,756,-37.70,20230209,449,4.90,20230726,794,-40.68,20221116,449,4.90,20230726,0.56,N,008600,1000,728 억,,893409,N,N,0,N,00,N
|
|
20231030,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,471,0,3,0.00,28139389,59986,96.08,471,476,463,612,330,471,469.10,1.31,0,12447,481,476,470,465,459,478,467,729,141,1000,320,1,1,67236039,317,-3.39,0.31,12,0.09,-139.00,1509.00,794,20221116,-40.68,449,20230726,4.90,756,-37.70,20230209,449,4.90,20230726,794,-40.68,20221116,449,4.90,20230726,0.56,N,008600,1000,728 억,,880921,N,N,0,N,00,N
|
|
20231030,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,-1,5,-0.21,25455831,54288,86.96,471,476,463,612,330,471,468.90,1.31,0,17668,481,476,470,465,459,478,467,729,141,1000,320,1,1,67236039,316,-3.38,0.31,12,0.08,-139.00,1509.00,794,20221116,-40.81,449,20230726,4.68,756,-37.83,20230209,449,4.68,20230726,794,-40.81,20221116,449,4.68,20230726,0.56,N,008600,1000,728 억,,880921,N,N,0,N,00,N
|
|
20231030,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,475,4,2,0.85,16804735,35720,57.22,471,476,463,612,330,471,470.46,1.31,0,10133,481,476,470,465,459,478,467,729,141,1000,320,1,1,67236039,319,-3.42,0.31,12,0.05,-139.00,1509.00,794,20221116,-40.18,449,20230726,5.79,756,-37.17,20230209,449,5.79,20230726,794,-40.18,20221116,449,5.79,20230726,0.56,N,008600,1000,728 억,,880921,N,N,0,N,00,N
|
|
20231030,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,472,1,2,0.21,11942485,25407,40.70,471,476,463,612,330,471,470.05,1.31,0,7573,481,476,470,465,459,478,467,729,141,1000,320,1,1,67236039,317,-3.40,0.31,12,0.04,-139.00,1509.00,794,20221116,-40.55,449,20230726,5.12,756,-37.57,20230209,449,5.12,20230726,794,-40.55,20221116,449,5.12,20230726,0.56,N,008600,1000,728 억,,880921,N,N,0,N,00,N
|
|
20231030,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,472,1,2,0.21,10211103,21753,34.84,471,476,463,612,330,471,469.41,1.31,0,4942,481,476,470,465,459,478,467,729,141,1000,320,1,1,67236039,317,-3.40,0.31,12,0.03,-139.00,1509.00,794,20221116,-40.55,449,20230726,5.12,756,-37.57,20230209,449,5.12,20230726,794,-40.55,20221116,449,5.12,20230726,0.56,N,008600,1000,728 억,,880921,N,N,0,N,00,N
|
|
20231030,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,476,5,2,1.06,8462098,18054,28.92,471,476,463,612,330,471,468.71,1.31,0,4938,481,476,470,465,459,478,467,729,141,1000,320,1,1,67236039,320,-3.42,0.32,12,0.03,-139.00,1509.00,794,20221116,-40.05,449,20230726,6.01,756,-37.04,20230209,449,6.01,20230726,794,-40.05,20221116,449,6.01,20230726,0.56,N,008600,1000,728 억,,880921,N,N,0,N,00,N
|
|
20231030,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,-4,5,-0.85,4828119,10339,16.56,471,471,463,612,330,471,466.98,1.31,0,2926,481,476,470,465,459,478,467,729,141,1000,320,1,1,67236039,314,-3.36,0.31,12,0.02,-139.00,1509.00,794,20221116,-41.18,449,20230726,4.01,756,-38.23,20230209,449,4.01,20230726,794,-41.18,20221116,449,4.01,20230726,0.56,N,008600,1000,728 억,,880921,N,N,0,N,00,N
|
|
20231030,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,-8,5,-1.70,160304,345,0.55,471,471,463,612,330,471,464.65,1.31,0,138,481,476,470,465,459,478,467,729,141,1000,320,1,1,67236039,311,-3.33,0.31,12,0.00,-139.00,1509.00,794,20221116,-41.69,449,20230726,3.12,756,-38.76,20230209,449,3.12,20230726,794,-41.69,20221116,449,3.12,20230726,0.56,N,008600,1000,728 억,,880921,N,N,0,N,00,N
|
|
20231027,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,471,6,2,1.29,29294026,62431,19.13,465,475,464,604,326,465,469.22,1.31,0,662,491,478,464,451,437,471,444,729,139,1000,310,1,1,67236039,317,-3.39,0.31,12,0.09,-139.00,1509.00,794,20221116,-40.68,449,20230726,4.90,756,-37.70,20230209,449,4.90,20230726,794,-40.68,20221116,449,4.90,20230726,0.56,N,008600,1000,728 억,,880218,N,N,0,N,00,N
|
|
20231027,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,5,2,1.08,28385034,60501,18.54,465,475,464,604,326,465,469.17,1.31,0,706,491,478,464,451,437,471,444,729,139,1000,310,1,1,67236039,316,-3.38,0.31,12,0.09,-139.00,1509.00,794,20221116,-40.81,449,20230726,4.68,756,-37.83,20230209,449,4.68,20230726,794,-40.81,20221116,449,4.68,20230726,0.56,N,008600,1000,728 억,,880218,N,N,0,N,00,N
|
|
20231027,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,2,2,0.43,26472894,56424,17.29,465,475,464,604,326,465,469.18,1.31,0,675,491,478,464,451,437,471,444,729,139,1000,310,1,1,67236039,314,-3.36,0.31,12,0.08,-139.00,1509.00,794,20221116,-41.18,449,20230726,4.01,756,-38.23,20230209,449,4.01,20230726,794,-41.18,20221116,449,4.01,20230726,0.56,N,008600,1000,728 억,,880218,N,N,0,N,00,N
|
|
20231027,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,2,2,0.43,22930286,48822,14.96,465,475,464,604,326,465,469.67,1.31,0,195,491,478,464,451,437,471,444,729,139,1000,310,1,1,67236039,314,-3.36,0.31,12,0.07,-139.00,1509.00,794,20221116,-41.18,449,20230726,4.01,756,-38.23,20230209,449,4.01,20230726,794,-41.18,20221116,449,4.01,20230726,0.56,N,008600,1000,728 억,,880218,N,N,0,N,00,N
|
|
20231027,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,471,6,2,1.29,16786445,35752,10.95,465,475,464,604,326,465,469.52,1.31,0,76,491,478,464,451,437,471,444,729,139,1000,310,1,1,67236039,317,-3.39,0.31,12,0.05,-139.00,1509.00,794,20221116,-40.68,449,20230726,4.90,756,-37.70,20230209,449,4.90,20230726,794,-40.68,20221116,449,4.90,20230726,0.56,N,008600,1000,728 억,,880218,N,N,0,N,00,N
|
|
20231027,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,472,7,2,1.51,14392395,30669,9.40,465,475,464,604,326,465,469.28,1.31,0,76,491,478,464,451,437,471,444,729,139,1000,310,1,1,67236039,317,-3.40,0.31,12,0.05,-139.00,1509.00,794,20221116,-40.55,449,20230726,5.12,756,-37.57,20230209,449,5.12,20230726,794,-40.55,20221116,449,5.12,20230726,0.56,N,008600,1000,728 억,,880218,N,N,0,N,00,N
|
|
20231027,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,5,2,1.08,7385248,15779,4.83,465,475,464,604,326,465,468.04,1.31,0,-2030,491,478,464,451,437,471,444,729,139,1000,310,1,1,67236039,316,-3.38,0.31,12,0.02,-139.00,1509.00,794,20221116,-40.81,449,20230726,4.68,756,-37.83,20230209,449,4.68,20230726,794,-40.81,20221116,449,4.68,20230726,0.56,N,008600,1000,728 억,,880218,N,N,0,N,00,N
|
|
20231027,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,0,3,0.00,1526108,3282,1.01,465,465,464,604,326,465,464.99,1.31,0,2,491,478,464,451,437,471,444,729,139,1000,310,1,1,67236039,313,-3.35,0.31,12,0.00,-139.00,1509.00,794,20221116,-41.44,449,20230726,3.56,756,-38.49,20230209,449,3.56,20230726,794,-41.44,20221116,449,3.56,20230726,0.56,N,008600,1000,728 억,,880218,N,N,0,N,00,N
|
|
20231026,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,-15,5,-3.12,151063752,326385,308.69,471,477,450,624,336,480,462.84,1.39,0,-45269,488,483,477,472,466,486,475,729,144,1000,320,1,1,67236039,313,-3.35,0.31,12,0.49,-139.00,1509.00,794,20221116,-41.44,449,20230726,3.56,756,-38.49,20230209,449,3.56,20230726,794,-41.44,20221116,449,3.56,20230726,0.56,N,008600,1000,728 억,,937167,N,N,0,N,00,N
|
|
20231026,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,-18,5,-3.75,139486011,301388,285.05,471,477,450,624,336,480,462.81,1.39,0,-34744,488,483,477,472,466,486,475,729,144,1000,320,1,1,67236039,311,-3.32,0.31,12,0.45,-139.00,1509.00,794,20221116,-41.81,449,20230726,2.90,756,-38.89,20230209,449,2.90,20230726,794,-41.81,20221116,449,2.90,20230726,0.56,N,008600,1000,728 억,,937167,N,N,0,N,00,N
|
|
20231026,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,-15,5,-3.12,49306485,105504,99.79,471,477,463,624,336,480,467.34,1.39,0,-13628,488,483,477,472,466,486,475,729,144,1000,320,1,1,67236039,313,-3.35,0.31,12,0.16,-139.00,1509.00,794,20221116,-41.44,449,20230726,3.56,756,-38.49,20230209,449,3.56,20230726,794,-41.44,20221116,449,3.56,20230726,0.56,N,008600,1000,728 억,,937167,N,N,0,N,00,N
|
|
20231026,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,473,-7,5,-1.46,17754008,37901,35.85,471,477,465,624,336,480,468.43,1.39,0,-13172,488,483,477,472,466,486,475,729,144,1000,320,1,1,67236039,318,-3.40,0.31,12,0.06,-139.00,1509.00,794,20221116,-40.43,449,20230726,5.35,756,-37.43,20230209,449,5.35,20230726,794,-40.43,20221116,449,5.35,20230726,0.56,N,008600,1000,728 억,,937167,N,N,0,N,00,N
|
|
20231026,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,-10,5,-2.08,15082868,32250,30.50,471,471,465,624,336,480,467.69,1.39,0,-11116,488,483,477,472,466,486,475,729,144,1000,320,1,1,67236039,316,-3.38,0.31,12,0.05,-139.00,1509.00,794,20221116,-40.81,449,20230726,4.68,756,-37.83,20230209,449,4.68,20230726,794,-40.81,20221116,449,4.68,20230726,0.56,N,008600,1000,728 억,,937167,N,N,0,N,00,N
|
|
20231026,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,-10,5,-2.08,14119811,30201,28.56,471,471,465,624,336,480,467.53,1.39,0,-9096,488,483,477,472,466,486,475,729,144,1000,320,1,1,67236039,316,-3.38,0.31,12,0.04,-139.00,1509.00,794,20221116,-40.81,449,20230726,4.68,756,-37.83,20230209,449,4.68,20230726,794,-40.81,20221116,449,4.68,20230726,0.56,N,008600,1000,728 억,,937167,N,N,0,N,00,N
|
|
20231026,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,-10,5,-2.08,9955816,21302,20.15,471,471,465,624,336,480,467.37,1.39,0,-6390,488,483,477,472,466,486,475,729,144,1000,320,1,1,67236039,316,-3.38,0.31,12,0.03,-139.00,1509.00,794,20221116,-40.81,449,20230726,4.68,756,-37.83,20230209,449,4.68,20230726,794,-40.81,20221116,449,4.68,20230726,0.56,N,008600,1000,728 억,,937167,N,N,0,N,00,N
|
|
20231026,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,-15,5,-3.12,2658224,5670,5.36,471,471,465,624,336,480,468.82,1.39,0,-950,488,483,477,472,466,486,475,729,144,1000,320,1,1,67236039,313,-3.35,0.31,12,0.01,-139.00,1509.00,794,20221116,-41.44,449,20230726,3.56,756,-38.49,20230209,449,3.56,20230726,794,-41.44,20221116,449,3.56,20230726,0.56,N,008600,1000,728 억,,937167,N,N,0,N,00,N
|
|
20231025,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,6,2,1.27,50409907,105706,141.62,479,482,471,616,332,474,476.89,1.34,0,36998,496,485,471,460,446,490,465,729,142,1000,320,1,1,67236039,323,-3.45,0.32,12,0.16,-139.00,1509.00,794,20221116,-39.55,449,20230726,6.90,756,-36.51,20230209,449,6.90,20230726,794,-39.55,20221116,449,6.90,20230726,0.56,N,008600,1000,728 억,,900051,N,N,2,N,00,N
|
|
20231025,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,477,3,2,0.63,48054614,100762,135.00,479,482,471,616,332,474,476.91,1.34,0,35360,496,485,471,460,446,490,465,729,142,1000,320,1,1,67236039,321,-3.43,0.32,12,0.15,-139.00,1509.00,794,20221116,-39.92,449,20230726,6.24,756,-36.90,20230209,449,6.24,20230726,794,-39.92,20221116,449,6.24,20230726,0.56,N,008600,1000,728 억,,900051,N,N,2,N,00,N
|
|
20231025,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,6,2,1.27,42959348,90086,120.69,479,482,471,616,332,474,476.87,1.34,0,32114,496,485,471,460,446,490,465,729,142,1000,320,1,1,67236039,323,-3.45,0.32,12,0.13,-139.00,1509.00,794,20221116,-39.55,449,20230726,6.90,756,-36.51,20230209,449,6.90,20230726,794,-39.55,20221116,449,6.90,20230726,0.56,N,008600,1000,728 억,,900051,N,N,2,N,00,N
|
|
20231025,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,478,4,2,0.84,36164806,75853,101.63,479,482,471,616,332,474,476.77,1.34,0,29724,496,485,471,460,446,490,465,729,142,1000,320,1,1,67236039,321,-3.44,0.32,12,0.11,-139.00,1509.00,794,20221116,-39.80,449,20230726,6.46,756,-36.77,20230209,449,6.46,20230726,794,-39.80,20221116,449,6.46,20230726,0.56,N,008600,1000,728 억,,900051,N,N,2,N,00,N
|
|
20231025,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,5,2,1.05,32771143,68752,92.11,479,482,471,616,332,474,476.66,1.34,0,29972,496,485,471,460,446,490,465,729,142,1000,320,1,1,67236039,322,-3.45,0.32,12,0.10,-139.00,1509.00,794,20221116,-39.67,449,20230726,6.68,756,-36.64,20230209,449,6.68,20230726,794,-39.67,20221116,449,6.68,20230726,0.56,N,008600,1000,728 억,,900051,N,N,2,N,00,N
|
|
20231025,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,478,4,2,0.84,31556900,66213,88.71,479,482,471,616,332,474,476.60,1.34,0,28145,496,485,471,460,446,490,465,729,142,1000,320,1,1,67236039,321,-3.44,0.32,12,0.10,-139.00,1509.00,794,20221116,-39.80,449,20230726,6.46,756,-36.77,20230209,449,6.46,20230726,794,-39.80,20221116,449,6.46,20230726,0.56,N,008600,1000,728 억,,900051,N,N,2,N,00,N
|
|
20231025,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,8,2,1.69,17309673,36150,48.43,479,482,476,616,332,474,478.83,1.34,0,20337,496,485,471,460,446,490,465,729,142,1000,320,1,1,67236039,324,-3.47,0.32,12,0.05,-139.00,1509.00,794,20221116,-39.29,449,20230726,7.35,756,-36.24,20230209,449,7.35,20230726,794,-39.29,20221116,449,7.35,20230726,0.56,N,008600,1000,728 억,,900051,N,N,2,N,00,N
|
|
20231025,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,8,2,1.69,1073550,2240,3.00,479,482,479,616,332,474,479.26,1.34,0,-120,496,485,471,460,446,490,465,729,142,1000,320,1,1,67236039,324,-3.47,0.32,12,0.00,-139.00,1509.00,794,20221116,-39.29,449,20230726,7.35,756,-36.24,20230209,449,7.35,20230726,794,-39.29,20221116,449,7.35,20230726,0.56,N,008600,1000,728 억,,900051,N,N,2,N,00,N
|
|
20231024,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,474,3,2,0.64,34607855,74590,81.69,471,482,457,612,330,471,463.97,1.35,0,-11517,490,480,470,460,450,485,465,729,141,1000,320,1,1,67236039,319,-3.41,0.31,12,0.11,-139.00,1509.00,794,20221116,-40.30,449,20230726,5.57,756,-37.30,20230209,449,5.57,20230726,794,-40.30,20221116,449,5.57,20230726,0.55,N,008600,1000,728 억,,910480,N,N,2,N,00,N
|
|
20231024,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,473,2,2,0.42,33907996,73113,80.07,471,482,457,612,330,471,463.78,1.35,0,-11186,490,480,470,460,450,485,465,729,141,1000,320,1,1,67236039,318,-3.40,0.31,12,0.11,-139.00,1509.00,794,20221116,-40.43,449,20230726,5.35,756,-37.43,20230209,449,5.35,20230726,794,-40.43,20221116,449,5.35,20230726,0.55,N,008600,1000,728 억,,910480,N,N,0,N,00,N
|
|
20231024,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,472,1,2,0.21,31694214,68425,74.94,471,482,457,612,330,471,463.20,1.35,0,-11889,490,480,470,460,450,485,465,729,141,1000,320,1,1,67236039,317,-3.40,0.31,12,0.10,-139.00,1509.00,794,20221116,-40.55,449,20230726,5.12,756,-37.57,20230209,449,5.12,20230726,794,-40.55,20221116,449,5.12,20230726,0.55,N,008600,1000,728 억,,910480,N,N,0,N,00,N
|
|
20231024,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,471,0,3,0.00,26497915,57450,62.92,471,474,457,612,330,471,461.23,1.35,0,-10099,490,480,470,460,450,485,465,729,141,1000,320,1,1,67236039,317,-3.39,0.31,12,0.09,-139.00,1509.00,794,20221116,-40.68,449,20230726,4.90,756,-37.70,20230209,449,4.90,20230726,794,-40.68,20221116,449,4.90,20230726,0.55,N,008600,1000,728 억,,910480,N,N,0,N,00,N
|
|
20231024,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,-6,5,-1.27,25879364,56128,61.47,471,474,457,612,330,471,461.08,1.35,0,-9909,490,480,470,460,450,485,465,729,141,1000,320,1,1,67236039,313,-3.35,0.31,12,0.08,-139.00,1509.00,794,20221116,-41.44,449,20230726,3.56,756,-38.49,20230209,449,3.56,20230726,794,-41.44,20221116,449,3.56,20230726,0.55,N,008600,1000,728 억,,910480,N,N,0,N,00,N
|
|
20231024,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,-8,5,-1.70,23428940,50834,55.67,471,474,457,612,330,471,460.89,1.35,0,-9647,490,480,470,460,450,485,465,729,141,1000,320,1,1,67236039,311,-3.33,0.31,12,0.08,-139.00,1509.00,794,20221116,-41.69,449,20230726,3.12,756,-38.76,20230209,449,3.12,20230726,794,-41.69,20221116,449,3.12,20230726,0.55,N,008600,1000,728 억,,910480,N,N,0,N,00,N
|
|
20231024,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,-11,5,-2.34,13727349,29747,32.58,471,474,459,612,330,471,461.47,1.35,0,-5264,490,480,470,460,450,485,465,729,141,1000,320,1,1,67236039,309,-3.31,0.30,12,0.04,-139.00,1509.00,794,20221116,-42.07,449,20230726,2.45,756,-39.15,20230209,449,2.45,20230726,794,-42.07,20221116,449,2.45,20230726,0.55,N,008600,1000,728 억,,910480,N,N,0,N,00,N
|
|
20231024,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,471,0,3,0.00,73931,157,0.17,471,474,468,612,330,471,470.90,1.35,0,-13,490,480,470,460,450,485,465,729,141,1000,320,1,1,67236039,317,-3.39,0.31,12,0.00,-139.00,1509.00,794,20221116,-40.68,449,20230726,4.90,756,-37.70,20230209,449,4.90,20230726,794,-40.68,20221116,449,4.90,20230726,0.55,N,008600,1000,728 억,,910480,N,N,0,N,00,N
|
|
20231023,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,471,2,2,0.43,42764036,91306,25.98,460,480,460,609,329,469,468.36,1.36,0,-2739,486,477,463,454,440,482,459,729,140,1000,310,1,1,67236039,317,-3.39,0.31,12,0.14,-139.00,1509.00,794,20221116,-40.68,449,20230726,4.90,756,-37.70,20230209,449,4.90,20230726,794,-40.68,20221116,449,4.90,20230726,0.56,N,008600,1000,728 억,,912363,N,N,0,N,00,N
|
|
20231023,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,468,-1,5,-0.21,41814465,89282,25.40,460,480,460,609,329,469,468.34,1.36,0,-2583,486,477,463,454,440,482,459,729,140,1000,310,1,1,67236039,315,-3.37,0.31,12,0.13,-139.00,1509.00,794,20221116,-41.06,449,20230726,4.23,756,-38.10,20230209,449,4.23,20230726,794,-41.06,20221116,449,4.23,20230726,0.56,N,008600,1000,728 억,,912363,N,N,0,N,00,N
|
|
20231023,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,468,-1,5,-0.21,39477154,84272,23.98,460,480,460,609,329,469,468.45,1.36,0,-1769,486,477,463,454,440,482,459,729,140,1000,310,1,1,67236039,315,-3.37,0.31,12,0.13,-139.00,1509.00,794,20221116,-41.06,449,20230726,4.23,756,-38.10,20230209,449,4.23,20230726,794,-41.06,20221116,449,4.23,20230726,0.56,N,008600,1000,728 억,,912363,N,N,0,N,00,N
|
|
20231023,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,469,0,3,0.00,38520881,82230,23.39,460,480,460,609,329,469,468.45,1.36,0,-694,486,477,463,454,440,482,459,729,140,1000,310,1,1,67236039,315,-3.37,0.31,12,0.12,-139.00,1509.00,794,20221116,-40.93,449,20230726,4.45,756,-37.96,20230209,449,4.45,20230726,794,-40.93,20221116,449,4.45,20230726,0.56,N,008600,1000,728 억,,912363,N,N,0,N,00,N
|
|
20231023,120222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,1,2,0.21,36926580,78822,22.42,460,480,460,609,329,469,468.48,1.36,0,-199,486,477,463,454,440,482,459,729,140,1000,310,1,1,67236039,316,-3.38,0.31,12,0.12,-139.00,1509.00,794,20221116,-40.81,449,20230726,4.68,756,-37.83,20230209,449,4.68,20230726,794,-40.81,20221116,449,4.68,20230726,0.56,N,008600,1000,728 억,,912363,N,N,0,N,00,N
|
|
20231023,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,473,4,2,0.85,20063257,43058,12.25,460,473,460,609,329,469,465.96,1.36,0,14674,486,477,463,454,440,482,459,729,140,1000,310,1,1,67236039,318,-3.40,0.31,12,0.06,-139.00,1509.00,794,20221116,-40.43,449,20230726,5.35,756,-37.43,20230209,449,5.35,20230726,794,-40.43,20221116,449,5.35,20230726,0.56,N,008600,1000,728 억,,912363,N,N,0,N,00,N
|
|
20231023,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,468,-1,5,-0.21,10663837,22981,6.54,460,469,460,609,329,469,464.03,1.36,0,1086,486,477,463,454,440,482,459,729,140,1000,310,1,1,67236039,315,-3.37,0.31,12,0.03,-139.00,1509.00,794,20221116,-41.06,449,20230726,4.23,756,-38.10,20230209,449,4.23,20230726,794,-41.06,20221116,449,4.23,20230726,0.56,N,008600,1000,728 억,,912363,N,N,0,N,00,N
|
|
20231023,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,-6,5,-1.28,321667,698,0.20,460,463,460,609,329,469,460.84,1.36,0,-200,486,477,463,454,440,482,459,729,140,1000,310,1,1,67236039,311,-3.33,0.31,12,0.00,-139.00,1509.00,794,20221116,-41.69,449,20230726,3.12,756,-38.76,20230209,449,3.12,20230726,794,-41.69,20221116,449,3.12,20230726,0.56,N,008600,1000,728 억,,912363,N,N,0,N,00,N
|
|
20231020,160223,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,469,-7,5,-1.47,160968825,351404,223.26,468,472,449,618,334,476,458.07,1.51,0,-103786,508,492,475,459,442,483,450,729,142,1000,320,1,1,67236039,315,-3.37,0.31,12,0.52,-139.00,1509.00,794,20221116,-40.93,449,20231020,4.45,756,-37.96,20230209,449,4.45,20231020,794,-40.93,20221116,449,4.45,20231020,0.56,N,008600,1000,728 억,,1015801,N,N,4,N,00,N
|
|
20231020,150222,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,467,-9,5,-1.89,158338571,345792,219.69,468,472,449,618,334,476,457.90,1.51,0,-102258,508,492,475,459,442,483,450,729,142,1000,320,1,1,67236039,314,-3.36,0.31,12,0.51,-139.00,1509.00,794,20221116,-41.18,449,20231020,4.01,756,-38.23,20230209,449,4.01,20231020,794,-41.18,20221116,449,4.01,20231020,0.56,N,008600,1000,728 억,,1015801,N,N,4,N,00,N
|
|
20231020,140224,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,464,-12,5,-2.52,141466237,309363,196.55,468,472,449,618,334,476,457.28,1.51,0,-88816,508,492,475,459,442,483,450,729,142,1000,320,1,1,67236039,312,-3.34,0.31,12,0.46,-139.00,1509.00,794,20221116,-41.56,449,20231020,3.34,756,-38.62,20230209,449,3.34,20231020,794,-41.56,20221116,449,3.34,20231020,0.56,N,008600,1000,728 억,,1015801,N,N,4,N,00,N
|
|
20231020,130217,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,462,-14,5,-2.94,128946434,282290,179.35,468,472,449,618,334,476,456.79,1.51,0,-70531,508,492,475,459,442,483,450,729,142,1000,320,1,1,67236039,311,-3.32,0.31,12,0.42,-139.00,1509.00,794,20221116,-41.81,449,20231020,2.90,756,-38.89,20230209,449,2.90,20231020,794,-41.81,20221116,449,2.90,20231020,0.56,N,008600,1000,728 억,,1015801,N,N,4,N,00,N
|
|
20231020,120221,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,461,-15,5,-3.15,117986373,258373,164.15,468,472,449,618,334,476,456.65,1.51,0,-67720,508,492,475,459,442,483,450,729,142,1000,320,1,1,67236039,310,-3.32,0.31,12,0.38,-139.00,1509.00,794,20221116,-41.94,449,20231020,2.67,756,-39.02,20230209,449,2.67,20231020,794,-41.94,20221116,449,2.67,20231020,0.56,N,008600,1000,728 억,,1015801,N,N,4,N,00,N
|
|
20231020,110223,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,455,-21,5,-4.41,88649798,194248,123.41,468,472,449,618,334,476,456.37,1.51,0,-24959,508,492,475,459,442,483,450,729,142,1000,320,1,1,67236039,306,-3.27,0.30,12,0.29,-139.00,1509.00,794,20221116,-42.70,449,20231020,1.34,756,-39.81,20230209,449,1.34,20231020,794,-42.70,20221116,449,1.34,20231020,0.56,N,008600,1000,728 억,,1015801,N,N,4,N,00,N
|
|
20231020,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,-18,5,-3.78,44233919,95965,60.97,468,472,457,618,334,476,460.94,1.51,0,-15218,508,492,475,459,442,483,450,729,142,1000,320,1,1,67236039,308,-3.29,0.30,12,0.14,-139.00,1509.00,794,20221116,-42.32,449,20230726,2.00,756,-39.42,20230209,449,2.00,20230726,794,-42.32,20221116,449,2.00,20230726,0.56,N,008600,1000,728 억,,1015801,N,N,4,N,00,N
|
|
20231020,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,468,-8,5,-1.68,134316,287,0.18,468,468,468,618,334,476,468.00,1.51,0,0,508,492,475,459,442,483,450,729,142,1000,320,1,1,67236039,315,-3.37,0.31,12,0.00,-139.00,1509.00,794,20221116,-41.06,449,20230726,4.23,756,-38.10,20230209,449,4.23,20230726,794,-41.06,20221116,449,4.23,20230726,0.56,N,008600,1000,728 억,,1015801,N,N,4,N,00,N
|
|
20231019,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,476,-7,5,-1.45,73940334,157335,119.56,483,491,458,627,339,483,469.95,1.56,0,-31576,505,493,485,473,465,490,470,729,144,1000,320,1,1,67236039,320,-3.42,0.32,12,0.23,-139.00,1509.00,794,20221116,-40.05,449,20230726,6.01,756,-37.04,20230209,449,6.01,20230726,794,-40.05,20221116,449,6.01,20230726,0.56,N,008600,1000,728 억,,1046847,N,N,4,N,00,N
|
|
20231019,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,475,-8,5,-1.66,71421315,152030,115.53,483,491,458,627,339,483,469.78,1.56,0,-31512,505,493,485,473,465,490,470,729,144,1000,320,1,1,67236039,319,-3.42,0.31,12,0.23,-139.00,1509.00,794,20221116,-40.18,449,20230726,5.79,756,-37.17,20230209,449,5.79,20230726,794,-40.18,20221116,449,5.79,20230726,0.56,N,008600,1000,728 억,,1046847,N,N,3,N,00,N
|
|
20231019,140221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,-13,5,-2.69,64524778,137395,104.41,483,491,458,627,339,483,469.63,1.56,0,-27276,505,493,485,473,465,490,470,729,144,1000,320,1,1,67236039,316,-3.38,0.31,12,0.20,-139.00,1509.00,794,20221116,-40.81,449,20230726,4.68,756,-37.83,20230209,449,4.68,20230726,794,-40.81,20221116,449,4.68,20230726,0.56,N,008600,1000,728 억,,1046847,N,N,3,N,00,N
|
|
20231019,130220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,-16,5,-3.31,48511700,103187,78.41,483,491,458,627,339,483,470.13,1.56,0,-19983,505,493,485,473,465,490,470,729,144,1000,320,1,1,67236039,314,-3.36,0.31,12,0.15,-139.00,1509.00,794,20221116,-41.18,449,20230726,4.01,756,-38.23,20230209,449,4.01,20230726,794,-41.18,20221116,449,4.01,20230726,0.56,N,008600,1000,728 억,,1046847,N,N,3,N,00,N
|
|
20231019,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,472,-11,5,-2.28,24924536,52364,39.79,483,491,458,627,339,483,475.99,1.56,0,-16083,505,493,485,473,465,490,470,729,144,1000,320,1,1,67236039,317,-3.40,0.31,12,0.08,-139.00,1509.00,794,20221116,-40.55,449,20230726,5.12,756,-37.57,20230209,449,5.12,20230726,794,-40.55,20221116,449,5.12,20230726,0.56,N,008600,1000,728 억,,1046847,N,N,3,N,00,N
|
|
20231019,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,477,-6,5,-1.24,19749851,41452,31.50,483,491,458,627,339,483,476.45,1.56,0,-9705,505,493,485,473,465,490,470,729,144,1000,320,1,1,67236039,321,-3.43,0.32,12,0.06,-139.00,1509.00,794,20221116,-39.92,449,20230726,6.24,756,-36.90,20230209,449,6.24,20230726,794,-39.92,20221116,449,6.24,20230726,0.56,N,008600,1000,728 억,,1046847,N,N,3,N,00,N
|
|
20231019,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,478,-5,5,-1.04,18260721,38336,29.13,483,491,458,627,339,483,476.33,1.56,0,-9359,505,493,485,473,465,490,470,729,144,1000,320,1,1,67236039,321,-3.44,0.32,12,0.06,-139.00,1509.00,794,20221116,-39.80,449,20230726,6.46,756,-36.77,20230209,449,6.46,20230726,794,-39.80,20221116,449,6.46,20230726,0.56,N,008600,1000,728 억,,1046847,N,N,3,N,00,N
|
|
20231019,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,491,8,2,1.66,5415887,11213,8.52,483,491,483,627,339,483,483.00,1.56,0,2107,505,493,485,473,465,490,470,729,144,1000,320,1,1,67236039,330,-3.53,0.33,12,0.02,-139.00,1509.00,794,20221116,-38.16,449,20230726,9.35,756,-35.05,20230209,449,9.35,20230726,794,-38.16,20221116,449,9.35,20230726,0.56,N,008600,1000,728 억,,1046847,N,N,3,N,00,N
|
|
20231018,160222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-7,5,-1.43,63804231,131591,116.12,495,497,477,637,343,490,484.87,1.65,0,-65688,499,494,485,480,471,497,483,729,147,1000,330,1,1,67236039,325,-3.47,0.32,12,0.20,-139.00,1509.00,794,20221116,-39.17,449,20230726,7.57,756,-36.11,20230209,449,7.57,20230726,794,-39.17,20221116,449,7.57,20230726,0.56,N,008600,1000,728 억,,1112450,N,N,3,N,00,N
|
|
20231018,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,-9,5,-1.84,62853664,129622,114.38,495,497,477,637,343,490,484.90,1.65,0,-64798,499,494,485,480,471,497,483,729,147,1000,330,1,1,67236039,323,-3.46,0.32,12,0.19,-139.00,1509.00,794,20221116,-39.42,449,20230726,7.13,756,-36.38,20230209,449,7.13,20230726,794,-39.42,20221116,449,7.13,20230726,0.56,N,008600,1000,728 억,,1112450,N,N,5,N,00,N
|
|
20231018,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,-9,5,-1.84,53991542,111157,98.09,495,497,481,637,343,490,485.72,1.65,0,-59717,499,494,485,480,471,497,483,729,147,1000,330,1,1,67236039,323,-3.46,0.32,12,0.17,-139.00,1509.00,794,20221116,-39.42,449,20230726,7.13,756,-36.38,20230209,449,7.13,20230726,794,-39.42,20221116,449,7.13,20230726,0.56,N,008600,1000,728 억,,1112450,N,N,5,N,00,N
|
|
20231018,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-5,5,-1.02,43557065,89501,78.98,495,497,481,637,343,490,486.67,1.65,0,-41650,499,494,485,480,471,497,483,729,147,1000,330,1,1,67236039,326,-3.49,0.32,12,0.13,-139.00,1509.00,794,20221116,-38.92,449,20230726,8.02,756,-35.85,20230209,449,8.02,20230726,794,-38.92,20221116,449,8.02,20230726,0.56,N,008600,1000,728 억,,1112450,N,N,5,N,00,N
|
|
20231018,120219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-6,5,-1.22,31480213,64521,56.93,495,497,481,637,343,490,487.91,1.65,0,-25305,499,494,485,480,471,497,483,729,147,1000,330,1,1,67236039,325,-3.48,0.32,12,0.10,-139.00,1509.00,794,20221116,-39.04,449,20230726,7.80,756,-35.98,20230209,449,7.80,20230726,794,-39.04,20221116,449,7.80,20230726,0.56,N,008600,1000,728 억,,1112450,N,N,5,N,00,N
|
|
20231018,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,-4,5,-0.82,20777891,42393,37.41,495,497,486,637,343,490,490.13,1.65,0,-19090,499,494,485,480,471,497,483,729,147,1000,330,1,1,67236039,327,-3.50,0.32,12,0.06,-139.00,1509.00,794,20221116,-38.79,449,20230726,8.24,756,-35.71,20230209,449,8.24,20230726,794,-38.79,20221116,449,8.24,20230726,0.56,N,008600,1000,728 억,,1112450,N,N,5,N,00,N
|
|
20231018,100220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,0,3,0.00,11224718,22816,20.13,495,497,490,637,343,490,491.97,1.65,0,-7927,499,494,485,480,471,497,483,729,147,1000,330,1,1,67236039,329,-3.53,0.32,12,0.03,-139.00,1509.00,794,20221116,-38.29,449,20230726,9.13,756,-35.19,20230209,449,9.13,20230726,794,-38.29,20221116,449,9.13,20230726,0.56,N,008600,1000,728 억,,1112450,N,N,5,N,00,N
|
|
20231018,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,4,2,0.82,656080,1328,1.17,495,495,490,637,343,490,494.04,1.65,0,-12,499,494,485,480,471,497,483,729,147,1000,330,1,1,67236039,332,-3.55,0.33,12,0.00,-139.00,1509.00,794,20221116,-37.78,449,20230726,10.02,756,-34.66,20230209,449,10.02,20230726,794,-37.78,20221116,449,10.02,20230726,0.56,N,008600,1000,728 억,,1112450,N,N,5,N,00,N
|
|
20231017,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,10,2,2.08,55093118,113221,51.56,476,490,476,624,336,480,486.56,1.71,0,-28027,492,485,478,471,464,482,468,729,144,1000,320,1,1,67236039,329,-3.53,0.32,12,0.17,-139.00,1509.00,794,20221116,-38.29,449,20230726,9.13,756,-35.19,20230209,449,9.13,20230726,794,-38.29,20221116,449,9.13,20230726,0.55,N,008600,1000,728 억,,1151665,N,N,5,N,00,N
|
|
20231017,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,10,2,2.08,53553099,110077,50.13,476,490,476,624,336,480,486.51,1.71,0,-27733,492,485,478,471,464,482,468,729,144,1000,320,1,1,67236039,329,-3.53,0.32,12,0.16,-139.00,1509.00,794,20221116,-38.29,449,20230726,9.13,756,-35.19,20230209,449,9.13,20230726,794,-38.29,20221116,449,9.13,20230726,0.55,N,008600,1000,728 억,,1151665,N,N,3,N,00,N
|
|
20231017,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,10,2,2.08,47737082,98131,44.69,476,490,476,624,336,480,486.46,1.71,0,-29182,492,485,478,471,464,482,468,729,144,1000,320,1,1,67236039,329,-3.53,0.32,12,0.15,-139.00,1509.00,794,20221116,-38.29,449,20230726,9.13,756,-35.19,20230209,449,9.13,20230726,794,-38.29,20221116,449,9.13,20230726,0.55,N,008600,1000,728 억,,1151665,N,N,3,N,00,N
|
|
20231017,130219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,7,2,1.46,30477970,62803,28.60,476,489,476,624,336,480,485.29,1.71,0,-25710,492,485,478,471,464,482,468,729,144,1000,320,1,1,67236039,327,-3.50,0.32,12,0.09,-139.00,1509.00,794,20221116,-38.66,449,20230726,8.46,756,-35.58,20230209,449,8.46,20230726,794,-38.66,20221116,449,8.46,20230726,0.55,N,008600,1000,728 억,,1151665,N,N,3,N,00,N
|
|
20231017,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,8,2,1.67,28274767,58269,26.53,476,489,476,624,336,480,485.25,1.71,0,-26903,492,485,478,471,464,482,468,729,144,1000,320,1,1,67236039,328,-3.51,0.32,12,0.09,-139.00,1509.00,794,20221116,-38.54,449,20230726,8.69,756,-35.45,20230209,449,8.69,20230726,794,-38.54,20221116,449,8.69,20230726,0.55,N,008600,1000,728 억,,1151665,N,N,3,N,00,N
|
|
20231017,110217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,6,2,1.25,17609144,36367,16.56,476,489,476,624,336,480,484.21,1.71,0,-13328,492,485,478,471,464,482,468,729,144,1000,320,1,1,67236039,327,-3.50,0.32,12,0.05,-139.00,1509.00,794,20221116,-38.79,449,20230726,8.24,756,-35.71,20230209,449,8.24,20230726,794,-38.79,20221116,449,8.24,20230726,0.55,N,008600,1000,728 억,,1151665,N,N,3,N,00,N
|
|
20231017,100217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,5,2,1.04,9792573,20253,9.22,476,489,476,624,336,480,483.51,1.71,0,581,492,485,478,471,464,482,468,729,144,1000,320,1,1,67236039,326,-3.49,0.32,12,0.03,-139.00,1509.00,794,20221116,-38.92,449,20230726,8.02,756,-35.85,20230209,449,8.02,20230726,794,-38.92,20221116,449,8.02,20230726,0.55,N,008600,1000,728 억,,1151665,N,N,3,N,00,N
|
|
20231017,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,5,2,1.04,2797214,5857,2.67,476,485,476,624,336,480,477.58,1.71,0,2789,492,485,478,471,464,482,468,729,144,1000,320,1,1,67236039,326,-3.49,0.32,12,0.01,-139.00,1509.00,794,20221116,-38.92,449,20230726,8.02,756,-35.85,20230209,449,8.02,20230726,794,-38.92,20221116,449,8.02,20230726,0.55,N,008600,1000,728 억,,1151665,N,N,3,N,00,N
|
|
20231016,160217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,-6,5,-1.23,101300036,213406,153.03,485,485,471,631,341,486,474.68,1.86,0,-86193,504,495,490,481,476,492,478,729,145,1000,330,1,1,67236039,323,-3.45,0.32,12,0.32,-139.00,1509.00,794,20221116,-39.55,449,20230726,6.90,756,-36.51,20230209,449,6.90,20230726,794,-39.55,20221116,449,6.90,20230726,0.56,N,008600,1000,728 억,,1251372,N,N,3,N,00,N
|
|
20231016,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,472,-14,5,-2.88,98307340,207108,148.51,485,485,471,631,341,486,474.67,1.86,0,-82301,504,495,490,481,476,492,478,729,145,1000,330,1,1,67236039,317,-3.40,0.31,12,0.31,-139.00,1509.00,794,20221116,-40.55,449,20230726,5.12,756,-37.57,20230209,449,5.12,20230726,794,-40.55,20221116,449,5.12,20230726,0.56,N,008600,1000,728 억,,1251372,N,N,2,N,00,N
|
|
20231016,140218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,472,-14,5,-2.88,87233783,183674,131.71,485,485,471,631,341,486,474.94,1.86,0,-71197,504,495,490,481,476,492,478,729,145,1000,330,1,1,67236039,317,-3.40,0.31,12,0.27,-139.00,1509.00,794,20221116,-40.55,449,20230726,5.12,756,-37.57,20230209,449,5.12,20230726,794,-40.55,20221116,449,5.12,20230726,0.56,N,008600,1000,728 억,,1251372,N,N,2,N,00,N
|
|
20231016,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,471,-15,5,-3.09,80065804,168493,120.82,485,485,471,631,341,486,475.19,1.86,0,-67813,504,495,490,481,476,492,478,729,145,1000,330,1,1,67236039,317,-3.39,0.31,12,0.25,-139.00,1509.00,794,20221116,-40.68,449,20230726,4.90,756,-37.70,20230209,449,4.90,20230726,794,-40.68,20221116,449,4.90,20230726,0.56,N,008600,1000,728 억,,1251372,N,N,2,N,00,N
|
|
20231016,120219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,472,-14,5,-2.88,67205426,141263,101.30,485,485,472,631,341,486,475.75,1.86,0,-50148,504,495,490,481,476,492,478,729,145,1000,330,1,1,67236039,317,-3.40,0.31,12,0.21,-139.00,1509.00,794,20221116,-40.55,449,20230726,5.12,756,-37.57,20230209,449,5.12,20230726,794,-40.55,20221116,449,5.12,20230726,0.56,N,008600,1000,728 억,,1251372,N,N,2,N,00,N
|
|
20231016,110218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,475,-11,5,-2.26,51457148,107961,77.42,485,485,473,631,341,486,476.63,1.86,0,-31178,504,495,490,481,476,492,478,729,145,1000,330,1,1,67236039,319,-3.42,0.31,12,0.16,-139.00,1509.00,794,20221116,-40.18,449,20230726,5.79,756,-37.17,20230209,449,5.79,20230726,794,-40.18,20221116,449,5.79,20230726,0.56,N,008600,1000,728 억,,1251372,N,N,2,N,00,N
|
|
20231016,100215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,476,-10,5,-2.06,28268219,59163,42.42,485,485,474,631,341,486,477.80,1.86,0,-5722,504,495,490,481,476,492,478,729,145,1000,330,1,1,67236039,320,-3.42,0.32,12,0.09,-139.00,1509.00,794,20221116,-40.05,449,20230726,6.01,756,-37.04,20230209,449,6.01,20230726,794,-40.05,20221116,449,6.01,20230726,0.56,N,008600,1000,728 억,,1251372,N,N,2,N,00,N
|
|
20231016,090216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,-6,5,-1.23,5051884,10472,7.51,485,485,480,631,341,486,482.42,1.86,0,-6023,504,495,490,481,476,492,478,729,145,1000,330,1,1,67236039,323,-3.45,0.32,12,0.02,-139.00,1509.00,794,20221116,-39.55,449,20230726,6.90,756,-36.51,20230209,449,6.90,20230726,794,-39.55,20221116,449,6.90,20230726,0.56,N,008600,1000,728 억,,1251372,N,N,2,N,00,N
|
|
20231012,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,493,3,2,0.61,118504618,240655,127.54,494,498,489,637,343,490,492.43,1.84,0,91627,508,498,493,483,478,504,489,729,147,1000,330,1,1,67236039,331,-3.55,0.33,12,0.36,-139.00,1509.00,794,20221116,-37.91,449,20230726,9.80,756,-34.79,20230209,449,9.80,20230726,794,-37.91,20221116,449,9.80,20230726,0.56,N,008600,1000,728 억,,1239665,N,N,4,N,00,N
|
|
20231012,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,2,2,0.41,110046071,223482,118.44,494,498,489,637,343,490,492.42,1.84,0,90782,508,498,493,483,478,504,489,729,147,1000,330,1,1,67236039,331,-3.54,0.33,12,0.33,-139.00,1509.00,794,20221116,-38.04,449,20230726,9.58,756,-34.92,20230209,449,9.58,20230726,794,-38.04,20221116,449,9.58,20230726,0.56,N,008600,1000,728 억,,1239665,N,N,5,N,00,N
|
|
20231012,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,4,2,0.82,64263882,130177,68.99,494,498,490,637,343,490,493.67,1.84,0,38734,508,498,493,483,478,504,489,729,147,1000,330,1,1,67236039,332,-3.55,0.33,12,0.19,-139.00,1509.00,794,20221116,-37.78,449,20230726,10.02,756,-34.66,20230209,449,10.02,20230726,794,-37.78,20221116,449,10.02,20230726,0.56,N,008600,1000,728 억,,1239665,N,N,5,N,00,N
|
|
20231012,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,497,7,2,1.43,60907474,123387,65.39,494,498,490,637,343,490,493.63,1.84,0,38450,508,498,493,483,478,504,489,729,147,1000,330,1,1,67236039,334,-3.58,0.33,12,0.18,-139.00,1509.00,794,20221116,-37.41,449,20230726,10.69,756,-34.26,20230209,449,10.69,20230726,794,-37.41,20221116,449,10.69,20230726,0.56,N,008600,1000,728 억,,1239665,N,N,5,N,00,N
|
|
20231012,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,4,2,0.82,50982210,103373,54.79,494,498,490,637,343,490,493.19,1.84,0,37005,508,498,493,483,478,504,489,729,147,1000,330,1,1,67236039,332,-3.55,0.33,12,0.15,-139.00,1509.00,794,20221116,-37.78,449,20230726,10.02,756,-34.66,20230209,449,10.02,20230726,794,-37.78,20221116,449,10.02,20230726,0.56,N,008600,1000,728 억,,1239665,N,N,5,N,00,N
|
|
20231012,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,493,3,2,0.61,27532211,55838,29.59,494,498,490,637,343,490,493.07,1.84,0,8495,508,498,493,483,478,504,489,729,147,1000,330,1,1,67236039,331,-3.55,0.33,12,0.08,-139.00,1509.00,794,20221116,-37.91,449,20230726,9.80,756,-34.79,20230209,449,9.80,20230726,794,-37.91,20221116,449,9.80,20230726,0.56,N,008600,1000,728 억,,1239665,N,N,5,N,00,N
|
|
20231012,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,4,2,0.82,15415392,31245,16.56,494,498,490,637,343,490,493.37,1.84,0,5785,508,498,493,483,478,504,489,729,147,1000,330,1,1,67236039,332,-3.55,0.33,12,0.05,-139.00,1509.00,794,20221116,-37.78,449,20230726,10.02,756,-34.66,20230209,449,10.02,20230726,794,-37.78,20221116,449,10.02,20230726,0.56,N,008600,1000,728 억,,1239665,N,N,5,N,00,N
|
|
20231012,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,8,2,1.63,1186713,2400,1.27,494,498,494,637,343,490,494.46,1.84,0,-277,508,498,493,483,478,504,489,729,147,1000,330,1,1,67236039,335,-3.58,0.33,12,0.00,-139.00,1509.00,794,20221116,-37.28,449,20230726,10.91,756,-34.13,20230209,449,10.91,20230726,794,-37.28,20221116,449,10.91,20230726,0.56,N,008600,1000,728 억,,1239665,N,N,5,N,00,N
|
|
20231011,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-3,5,-0.61,93228374,188219,25.18,488,503,488,640,346,493,495.32,1.94,0,-61560,529,511,496,478,463,503,470,729,147,1000,330,1,1,67236039,329,-3.53,0.32,12,0.28,-139.00,1509.00,794,20221116,-38.29,449,20230726,9.13,756,-35.19,20230209,449,9.13,20230726,794,-38.29,20221116,449,9.13,20230726,0.57,N,008600,1000,728 억,,1301178,N,N,5,N,00,N
|
|
20231011,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,-1,5,-0.20,86684172,174882,23.39,488,503,488,640,346,493,495.67,1.94,0,-56697,529,511,496,478,463,503,470,729,147,1000,330,1,1,67236039,331,-3.54,0.33,12,0.26,-139.00,1509.00,794,20221116,-38.04,449,20230726,9.58,756,-34.92,20230209,449,9.58,20230726,794,-38.04,20221116,449,9.58,20230726,0.57,N,008600,1000,728 억,,1301178,N,N,3,N,00,N
|
|
20231011,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,5,2,1.01,70755953,142629,19.08,488,503,488,640,346,493,496.08,1.94,0,-37907,529,511,496,478,463,503,470,729,147,1000,330,1,1,67236039,335,-3.58,0.33,12,0.21,-139.00,1509.00,794,20221116,-37.28,449,20230726,10.91,756,-34.13,20230209,449,10.91,20230726,794,-37.28,20221116,449,10.91,20230726,0.57,N,008600,1000,728 억,,1301178,N,N,3,N,00,N
|
|
20231011,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,7,2,1.42,62678148,126341,16.90,488,503,488,640,346,493,496.10,1.94,0,-42244,529,511,496,478,463,503,470,729,147,1000,330,1,1,67236039,336,-3.60,0.33,12,0.19,-139.00,1509.00,794,20221116,-37.03,449,20230726,11.36,756,-33.86,20230209,449,11.36,20230726,794,-37.03,20221116,449,11.36,20230726,0.57,N,008600,1000,728 억,,1301178,N,N,3,N,00,N
|
|
20231011,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,5,2,1.01,60350783,121680,16.28,488,503,488,640,346,493,495.98,1.94,0,-44407,529,511,496,478,463,503,470,729,147,1000,330,1,1,67236039,335,-3.58,0.33,12,0.18,-139.00,1509.00,794,20221116,-37.28,449,20230726,10.91,756,-34.13,20230209,449,10.91,20230726,794,-37.28,20221116,449,10.91,20230726,0.57,N,008600,1000,728 억,,1301178,N,N,3,N,00,N
|
|
20231011,110218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,495,2,2,0.41,51913274,104626,14.00,488,500,488,640,346,493,496.18,1.94,0,-38825,529,511,496,478,463,503,470,729,147,1000,330,1,1,67236039,333,-3.56,0.33,12,0.16,-139.00,1509.00,794,20221116,-37.66,449,20230726,10.24,756,-34.52,20230209,449,10.24,20230726,794,-37.66,20221116,449,10.24,20230726,0.57,N,008600,1000,728 억,,1301178,N,N,3,N,00,N
|
|
20231011,100217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,499,6,2,1.22,27896273,56283,7.53,488,499,488,640,346,493,495.64,1.94,0,-10867,529,511,496,478,463,503,470,729,147,1000,330,1,1,67236039,336,-3.59,0.33,12,0.08,-139.00,1509.00,794,20221116,-37.15,449,20230726,11.14,756,-33.99,20230209,449,11.14,20230726,794,-37.15,20221116,449,11.14,20230726,0.57,N,008600,1000,728 억,,1301178,N,N,3,N,00,N
|
|
20231011,090218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-3,5,-0.61,1673854,3430,0.46,488,490,488,640,346,493,488.00,1.94,0,-446,529,511,496,478,463,503,470,729,147,1000,330,1,1,67236039,329,-3.53,0.32,12,0.01,-139.00,1509.00,794,20221116,-38.29,449,20230726,9.13,756,-35.19,20230209,449,9.13,20230726,794,-38.29,20221116,449,9.13,20230726,0.57,N,008600,1000,728 억,,1301178,N,N,3,N,00,N
|
|
20231010,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,493,-8,5,-1.60,368485593,747562,138.65,499,514,481,651,351,501,492.92,1.89,0,-12077,527,514,507,494,487,510,490,729,150,1000,340,1,1,67236039,331,-3.55,0.33,12,1.11,-139.00,1509.00,794,20221116,-37.91,449,20230726,9.80,756,-34.79,20230209,449,9.80,20230726,794,-37.91,20221116,449,9.80,20230726,0.57,N,008600,1000,728 억,,1268053,N,N,3,N,00,N
|
|
20231010,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-18,5,-3.59,356510490,723031,134.10,499,514,481,651,351,501,493.08,1.89,0,-12527,527,514,507,494,487,510,490,729,150,1000,340,1,1,67236039,325,-3.47,0.32,12,1.08,-139.00,1509.00,794,20221116,-39.17,449,20230726,7.57,756,-36.11,20230209,449,7.57,20230726,794,-39.17,20221116,449,7.57,20230726,0.57,N,008600,1000,728 억,,1268053,N,N,0,N,00,N
|
|
20231010,140216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,-15,5,-2.99,310021129,626825,116.26,499,514,483,651,351,501,494.59,1.89,0,25110,527,514,507,494,487,510,490,729,150,1000,340,1,1,67236039,327,-3.50,0.32,12,0.93,-139.00,1509.00,794,20221116,-38.79,449,20230726,8.24,756,-35.71,20230209,449,8.24,20230726,794,-38.79,20221116,449,8.24,20230726,0.57,N,008600,1000,728 억,,1268053,N,N,0,N,00,N
|
|
20231010,130216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,-12,5,-2.40,242250891,487331,90.39,499,514,489,651,351,501,497.10,1.89,0,17025,527,514,507,494,487,510,490,729,150,1000,340,1,1,67236039,329,-3.52,0.32,12,0.72,-139.00,1509.00,794,20221116,-38.41,449,20230726,8.91,756,-35.32,20230209,449,8.91,20230726,794,-38.41,20221116,449,8.91,20230726,0.57,N,008600,1000,728 억,,1268053,N,N,0,N,00,N
|
|
20231010,120216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,0,3,0.00,172108513,345258,64.04,499,514,491,651,351,501,498.49,1.89,0,56701,527,514,507,494,487,510,490,729,150,1000,340,1,1,67236039,337,-3.60,0.33,12,0.51,-139.00,1509.00,794,20221116,-36.90,449,20230726,11.58,756,-33.73,20230209,449,11.58,20230726,794,-36.90,20221116,449,11.58,20230726,0.57,N,008600,1000,728 억,,1268053,N,N,0,N,00,N
|
|
20231010,110212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,-3,5,-0.60,142585279,286295,53.10,499,514,491,651,351,501,498.04,1.89,0,52769,527,514,507,494,487,510,490,729,150,1000,340,1,1,67236039,335,-3.58,0.33,12,0.43,-139.00,1509.00,794,20221116,-37.28,449,20230726,10.91,756,-34.13,20230209,449,10.91,20230726,794,-37.28,20221116,449,10.91,20230726,0.57,N,008600,1000,728 억,,1268053,N,N,0,N,00,N
|
|
20231010,100214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,499,-2,5,-0.40,139054329,279213,51.79,499,514,491,651,351,501,498.02,1.89,0,51132,527,514,507,494,487,510,490,729,150,1000,340,1,1,67236039,336,-3.59,0.33,12,0.42,-139.00,1509.00,794,20221116,-37.15,449,20230726,11.14,756,-33.99,20230209,449,11.14,20230726,794,-37.15,20221116,449,11.14,20230726,0.57,N,008600,1000,728 억,,1268053,N,N,0,N,00,N
|
|
20231010,090216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,6,2,1.20,17116767,34233,6.35,499,507,499,651,351,501,500.01,1.89,0,13286,527,514,507,494,487,510,490,729,150,1000,340,1,1,67236039,341,-3.65,0.34,12,0.05,-139.00,1509.00,794,20221116,-36.15,449,20230726,12.92,756,-32.94,20230209,449,12.92,20230726,794,-36.15,20221116,449,12.92,20230726,0.57,N,008600,1000,728 억,,1268053,N,N,0,N,00,N
|
|
20231006,160215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,-6,5,-1.18,241101814,474043,145.77,502,520,500,659,355,507,508.70,1.70,0,129190,540,523,515,498,490,519,494,729,152,1000,340,1,1,67236039,337,-3.60,0.33,12,0.71,-139.00,1509.00,794,20221116,-36.90,449,20230726,11.58,756,-33.73,20230209,449,11.58,20230726,794,-36.90,20221116,449,11.58,20230726,0.56,N,008600,1000,728 억,,1141504,N,N,1,N,00,N
|
|
20231006,150212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,3,2,0.59,173267407,340262,104.63,502,520,500,659,355,507,509.22,1.70,0,97565,540,523,515,498,490,519,494,729,152,1000,340,1,1,67236039,343,-3.67,0.34,12,0.51,-139.00,1509.00,794,20221116,-35.77,449,20230726,13.59,756,-32.54,20230209,449,13.59,20230726,794,-35.77,20221116,449,13.59,20230726,0.56,N,008600,1000,728 억,,1141504,N,N,1,N,00,N
|
|
20231006,140213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,5,2,0.99,122241060,239221,73.56,502,520,501,659,355,507,511.00,1.70,0,96671,540,523,515,498,490,519,494,729,152,1000,340,1,1,67236039,344,-3.68,0.34,12,0.36,-139.00,1509.00,794,20221116,-35.52,449,20230726,14.03,756,-32.28,20230209,449,14.03,20230726,794,-35.52,20221116,449,14.03,20230726,0.56,N,008600,1000,728 억,,1141504,N,N,1,N,00,N
|
|
20231006,130212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,3,2,0.59,119985800,234811,72.21,502,520,501,659,355,507,510.99,1.70,0,96683,540,523,515,498,490,519,494,729,152,1000,340,1,1,67236039,343,-3.67,0.34,12,0.35,-139.00,1509.00,794,20221116,-35.77,449,20230726,13.59,756,-32.54,20230209,449,13.59,20230726,794,-35.77,20221116,449,13.59,20230726,0.56,N,008600,1000,728 억,,1141504,N,N,1,N,00,N
|
|
20231006,120211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,516,9,2,1.78,108424183,212331,65.29,502,520,501,659,355,507,510.64,1.70,0,94609,540,523,515,498,490,519,494,729,152,1000,340,1,1,67236039,347,-3.71,0.34,12,0.32,-139.00,1509.00,794,20221116,-35.01,449,20230726,14.92,756,-31.75,20230209,449,14.92,20230726,794,-35.01,20221116,449,14.92,20230726,0.56,N,008600,1000,728 억,,1141504,N,N,1,N,00,N
|
|
20231006,110209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,13,2,2.56,59350498,116597,35.85,502,520,501,659,355,507,509.02,1.70,0,31122,540,523,515,498,490,519,494,729,152,1000,340,1,1,67236039,350,-3.74,0.34,12,0.17,-139.00,1509.00,794,20221116,-34.51,449,20230726,15.81,756,-31.22,20230209,449,15.81,20230726,794,-34.51,20221116,449,15.81,20230726,0.56,N,008600,1000,728 억,,1141504,N,N,1,N,00,N
|
|
20231006,100212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,509,2,2,0.39,44791000,88314,27.16,502,516,501,659,355,507,507.18,1.70,0,21838,540,523,515,498,490,519,494,729,152,1000,340,1,1,67236039,342,-3.66,0.34,12,0.13,-139.00,1509.00,794,20221116,-35.89,449,20230726,13.36,756,-32.67,20230209,449,13.36,20230726,794,-35.89,20221116,449,13.36,20230726,0.56,N,008600,1000,728 억,,1141504,N,N,1,N,00,N
|
|
20231006,090208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,506,-1,5,-0.20,6083973,12097,3.72,502,512,502,659,355,507,502.93,1.70,0,3,540,523,515,498,490,519,494,729,152,1000,340,1,1,67236039,340,-3.64,0.34,12,0.02,-139.00,1509.00,794,20221116,-36.27,449,20230726,12.69,756,-33.07,20230209,449,12.69,20230726,794,-36.27,20221116,449,12.69,20230726,0.56,N,008600,1000,728 억,,1141504,N,N,1,N,00,N
|