178 lines
70 KiB
CSV
178 lines
70 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
|
|
20231130,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,687,-12,5,-1.72,376797217,549603,27.03,698,699,678,908,490,699,685.58,2.01,0,-42887,771,734,703,666,635,753,685,729,209,1000,470,1,1,67236039,462,-4.94,0.46,12,0.82,-139.00,1509.00,809,20231114,-15.08,449,20230726,53.01,809,-15.08,20231114,449,53.01,20230726,809,-15.08,20231114,449,53.01,20230726,0.81,N,008600,1000,728 억,,1352038,N,N,0,N,00,N
|
|
20231130,150241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,687,-12,5,-1.72,349455640,509729,25.06,698,699,678,908,490,699,685.57,2.01,0,-49188,771,734,703,666,635,753,685,729,209,1000,470,1,1,67236039,462,-4.94,0.46,12,0.76,-139.00,1509.00,809,20231114,-15.08,449,20230726,53.01,809,-15.08,20231114,449,53.01,20230726,809,-15.08,20231114,449,53.01,20230726,0.81,N,008600,1000,728 억,,1352038,N,N,0,N,00,N
|
|
20231130,140241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,690,-9,5,-1.29,309018158,450800,22.17,698,699,678,908,490,699,685.49,2.01,0,-62125,771,734,703,666,635,753,685,729,209,1000,470,1,1,67236039,464,-4.96,0.46,12,0.67,-139.00,1509.00,809,20231114,-14.71,449,20230726,53.67,809,-14.71,20231114,449,53.67,20230726,809,-14.71,20231114,449,53.67,20230726,0.81,N,008600,1000,728 억,,1352038,N,N,0,N,00,N
|
|
20231130,130240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,687,-12,5,-1.72,279490674,407792,20.05,698,699,678,908,490,699,685.38,2.01,0,-69195,771,734,703,666,635,753,685,729,209,1000,470,1,1,67236039,462,-4.94,0.46,12,0.61,-139.00,1509.00,809,20231114,-15.08,449,20230726,53.01,809,-15.08,20231114,449,53.01,20230726,809,-15.08,20231114,449,53.01,20230726,0.81,N,008600,1000,728 억,,1352038,N,N,0,N,00,N
|
|
20231130,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,690,-9,5,-1.29,230111486,336064,16.53,698,699,678,908,490,699,684.73,2.01,0,-65221,771,734,703,666,635,753,685,729,209,1000,470,1,1,67236039,464,-4.96,0.46,12,0.50,-139.00,1509.00,809,20231114,-14.71,449,20230726,53.67,809,-14.71,20231114,449,53.67,20230726,809,-14.71,20231114,449,53.67,20230726,0.81,N,008600,1000,728 억,,1352038,N,N,0,N,00,N
|
|
20231130,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,687,-12,5,-1.72,201244660,294181,14.47,698,699,678,908,490,699,684.08,2.01,0,-56517,771,734,703,666,635,753,685,729,209,1000,470,1,1,67236039,462,-4.94,0.46,12,0.44,-139.00,1509.00,809,20231114,-15.08,449,20230726,53.01,809,-15.08,20231114,449,53.01,20230726,809,-15.08,20231114,449,53.01,20230726,0.81,N,008600,1000,728 억,,1352038,N,N,0,N,00,N
|
|
20231130,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,684,-15,5,-2.15,152530351,222802,10.96,698,699,678,908,490,699,684.60,2.01,0,-52324,771,734,703,666,635,753,685,729,209,1000,470,1,1,67236039,460,-4.92,0.45,12,0.33,-139.00,1509.00,809,20231114,-15.45,449,20230726,52.34,809,-15.45,20231114,449,52.34,20230726,809,-15.45,20231114,449,52.34,20230726,0.81,N,008600,1000,728 억,,1352038,N,N,0,N,00,N
|
|
20231130,090241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,683,-16,5,-2.29,28468799,41196,2.03,698,699,680,908,490,699,691.06,2.01,0,-17550,771,734,703,666,635,753,685,729,209,1000,470,1,1,67236039,459,-4.91,0.45,12,0.06,-139.00,1509.00,809,20231114,-15.57,449,20230726,52.12,809,-15.57,20231114,449,52.12,20230726,809,-15.57,20231114,449,52.12,20230726,0.81,N,008600,1000,728 억,,1352038,N,N,0,N,00,N
|
|
20231129,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,699,27,2,4.02,1434986828,2029764,297.51,690,740,672,873,471,672,706.99,1.79,0,155406,716,694,682,660,648,688,654,729,201,1000,450,1,1,67236039,470,-5.03,0.46,12,3.02,-139.00,1509.00,809,20231114,-13.60,449,20230726,55.68,809,-13.60,20231114,449,55.68,20230726,809,-13.60,20231114,449,55.68,20230726,0.85,N,008600,1000,728 억,,1201375,N,N,1,N,00,N
|
|
20231129,150241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,685,13,2,1.93,1402527056,1982900,290.64,690,740,672,873,471,672,707.31,1.79,0,154526,716,694,682,660,648,688,654,729,201,1000,450,1,1,67236039,461,-4.93,0.45,12,2.95,-139.00,1509.00,809,20231114,-15.33,449,20230726,52.56,809,-15.33,20231114,449,52.56,20230726,809,-15.33,20231114,449,52.56,20230726,0.85,N,008600,1000,728 억,,1201375,N,N,1,N,00,N
|
|
20231129,140241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,709,37,2,5.51,1231338100,1735229,254.34,690,740,672,873,471,672,709.61,1.79,0,145464,716,694,682,660,648,688,654,729,201,1000,450,1,1,67236039,477,-5.10,0.47,12,2.58,-139.00,1509.00,809,20231114,-12.36,449,20230726,57.91,809,-12.36,20231114,449,57.91,20230726,809,-12.36,20231114,449,57.91,20230726,0.85,N,008600,1000,728 억,,1201375,N,N,1,N,00,N
|
|
20231129,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,717,45,2,6.70,1104907757,1556330,228.12,690,740,672,873,471,672,709.94,1.79,0,151140,716,694,682,660,648,688,654,729,201,1000,450,1,1,67236039,482,-5.16,0.48,12,2.31,-139.00,1509.00,809,20231114,-11.37,449,20230726,59.69,809,-11.37,20231114,449,59.69,20230726,809,-11.37,20231114,449,59.69,20230726,0.85,N,008600,1000,728 억,,1201375,N,N,1,N,00,N
|
|
20231129,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,712,40,2,5.95,1020818573,1438669,210.87,690,740,672,873,471,672,709.56,1.79,0,175021,716,694,682,660,648,688,654,729,201,1000,450,1,1,67236039,479,-5.12,0.47,12,2.14,-139.00,1509.00,809,20231114,-11.99,449,20230726,58.57,809,-11.99,20231114,449,58.57,20230726,809,-11.99,20231114,449,58.57,20230726,0.85,N,008600,1000,728 억,,1201375,N,N,1,N,00,N
|
|
20231129,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,723,51,2,7.59,914713197,1290093,189.09,690,740,672,873,471,672,709.03,1.79,0,172981,716,694,682,660,648,688,654,729,201,1000,450,1,1,67236039,486,-5.20,0.48,12,1.92,-139.00,1509.00,809,20231114,-10.63,449,20230726,61.02,809,-10.63,20231114,449,61.02,20230726,809,-10.63,20231114,449,61.02,20230726,0.85,N,008600,1000,728 억,,1201375,N,N,1,N,00,N
|
|
20231129,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,709,37,2,5.51,574108307,812936,119.15,690,740,672,873,471,672,706.22,1.79,0,130462,716,694,682,660,648,688,654,729,201,1000,450,1,1,67236039,477,-5.10,0.47,12,1.21,-139.00,1509.00,809,20231114,-12.36,449,20230726,57.91,809,-12.36,20231114,449,57.91,20230726,809,-12.36,20231114,449,57.91,20230726,0.85,N,008600,1000,728 억,,1201375,N,N,1,N,00,N
|
|
20231129,090239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,698,26,2,3.87,75694671,109489,16.05,690,701,672,873,471,672,691.34,1.79,0,937,716,694,682,660,648,688,654,729,201,1000,450,1,1,67236039,469,-5.02,0.46,12,0.16,-139.00,1509.00,809,20231114,-13.72,449,20230726,55.46,809,-13.72,20231114,449,55.46,20230726,809,-13.72,20231114,449,55.46,20230726,0.85,N,008600,1000,728 억,,1201375,N,N,1,N,00,N
|
|
20231128,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,672,-22,5,-3.17,464953695,680985,22.84,676,704,670,902,486,694,682.80,1.73,0,24428,788,741,706,659,624,723,641,729,208,1000,470,1,1,67236039,452,-4.83,0.45,12,1.01,-139.00,1509.00,809,20231114,-16.93,449,20230726,49.67,809,-16.93,20231114,449,49.67,20230726,809,-16.93,20231114,449,49.67,20230726,0.82,N,008600,1000,728 억,,1159862,N,N,1,N,00,N
|
|
20231128,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,676,-18,5,-2.59,435728570,637510,21.38,676,704,670,902,486,694,683.49,1.73,0,29692,788,741,706,659,624,723,641,729,208,1000,470,1,1,67236039,455,-4.86,0.45,12,0.95,-139.00,1509.00,809,20231114,-16.44,449,20230726,50.56,809,-16.44,20231114,449,50.56,20230726,809,-16.44,20231114,449,50.56,20230726,0.82,N,008600,1000,728 억,,1159862,N,N,0,N,00,N
|
|
20231128,140239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,683,-11,5,-1.59,332895230,485381,16.28,676,704,676,902,486,694,685.84,1.73,0,46210,788,741,706,659,624,723,641,729,208,1000,470,1,1,67236039,459,-4.91,0.45,12,0.72,-139.00,1509.00,809,20231114,-15.57,449,20230726,52.12,809,-15.57,20231114,449,52.12,20230726,809,-15.57,20231114,449,52.12,20230726,0.82,N,008600,1000,728 억,,1159862,N,N,0,N,00,N
|
|
20231128,130239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,686,-8,5,-1.15,294225614,428742,14.38,676,704,676,902,486,694,686.25,1.73,0,30522,788,741,706,659,624,723,641,729,208,1000,470,1,1,67236039,461,-4.94,0.45,12,0.64,-139.00,1509.00,809,20231114,-15.20,449,20230726,52.78,809,-15.20,20231114,449,52.78,20230726,809,-15.20,20231114,449,52.78,20230726,0.82,N,008600,1000,728 억,,1159862,N,N,0,N,00,N
|
|
20231128,120239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,694,0,3,0.00,273919110,399227,13.39,676,704,676,902,486,694,686.12,1.73,0,25006,788,741,706,659,624,723,641,729,208,1000,470,1,1,67236039,467,-4.99,0.46,12,0.59,-139.00,1509.00,809,20231114,-14.22,449,20230726,54.57,809,-14.22,20231114,449,54.57,20230726,809,-14.22,20231114,449,54.57,20230726,0.82,N,008600,1000,728 억,,1159862,N,N,0,N,00,N
|
|
20231128,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,688,-6,5,-0.86,210317034,307809,10.32,676,695,676,902,486,694,683.27,1.73,0,48953,788,741,706,659,624,723,641,729,208,1000,470,1,1,67236039,463,-4.95,0.46,12,0.46,-139.00,1509.00,809,20231114,-14.96,449,20230726,53.23,809,-14.96,20231114,449,53.23,20230726,809,-14.96,20231114,449,53.23,20230726,0.82,N,008600,1000,728 억,,1159862,N,N,0,N,00,N
|
|
20231128,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,684,-10,5,-1.44,162225565,237965,7.98,676,695,676,902,486,694,681.72,1.73,0,45955,788,741,706,659,624,723,641,729,208,1000,470,1,1,67236039,460,-4.92,0.45,12,0.35,-139.00,1509.00,809,20231114,-15.45,449,20230726,52.34,809,-15.45,20231114,449,52.34,20230726,809,-15.45,20231114,449,52.34,20230726,0.82,N,008600,1000,728 억,,1159862,N,N,0,N,00,N
|
|
20231128,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,684,-10,5,-1.44,13210577,19441,0.65,676,684,676,902,486,694,679.52,1.73,0,10142,788,741,706,659,624,723,641,729,208,1000,470,1,1,67236039,460,-4.92,0.45,12,0.03,-139.00,1509.00,809,20231114,-15.45,449,20230726,52.34,809,-15.45,20231114,449,52.34,20230726,809,-15.45,20231114,449,52.34,20230726,0.82,N,008600,1000,728 억,,1159862,N,N,0,N,00,N
|
|
20231127,160239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,694,-2,5,-0.29,2103104924,2980330,258.55,707,753,671,904,488,696,705.67,2.25,0,-331605,735,715,677,657,619,725,667,729,208,1000,470,1,1,67236039,467,-4.99,0.46,12,4.43,-139.00,1509.00,809,20231114,-14.22,449,20230726,54.57,809,-14.22,20231114,449,54.57,20230726,809,-14.22,20231114,449,54.57,20230726,0.83,N,008600,1000,728 억,,1514812,N,N,0,N,00,N
|
|
20231127,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,689,-7,5,-1.01,2040314719,2889008,250.62,707,753,671,904,488,696,706.23,2.25,0,-322971,735,715,677,657,619,725,667,729,208,1000,470,1,1,67236039,463,-4.96,0.46,12,4.30,-139.00,1509.00,809,20231114,-14.83,449,20230726,53.45,809,-14.83,20231114,449,53.45,20230726,809,-14.83,20231114,449,53.45,20230726,0.83,N,008600,1000,728 억,,1514812,N,N,0,N,00,N
|
|
20231127,140239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,693,-3,5,-0.43,1956202772,2767893,240.12,707,753,671,904,488,696,706.75,2.25,0,-298525,735,715,677,657,619,725,667,729,208,1000,470,1,1,67236039,466,-4.99,0.46,12,4.12,-139.00,1509.00,809,20231114,-14.34,449,20230726,54.34,809,-14.34,20231114,449,54.34,20230726,809,-14.34,20231114,449,54.34,20230726,0.83,N,008600,1000,728 억,,1514812,N,N,0,N,00,N
|
|
20231127,130239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,688,-8,5,-1.15,1626249971,2298934,199.43,707,753,671,904,488,696,707.39,2.25,0,-385207,735,715,677,657,619,725,667,729,208,1000,470,1,1,67236039,463,-4.95,0.46,12,3.42,-139.00,1509.00,809,20231114,-14.96,449,20230726,53.23,809,-14.96,20231114,449,53.23,20230726,809,-14.96,20231114,449,53.23,20230726,0.83,N,008600,1000,728 억,,1514812,N,N,0,N,00,N
|
|
20231127,120239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,685,-11,5,-1.58,1581249218,2233062,193.72,707,753,671,904,488,696,708.11,2.25,0,-364215,735,715,677,657,619,725,667,729,208,1000,470,1,1,67236039,461,-4.93,0.45,12,3.32,-139.00,1509.00,809,20231114,-15.33,449,20230726,52.56,809,-15.33,20231114,449,52.56,20230726,809,-15.33,20231114,449,52.56,20230726,0.83,N,008600,1000,728 억,,1514812,N,N,0,N,00,N
|
|
20231127,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,692,-4,5,-0.57,1498514375,2112615,183.27,707,753,671,904,488,696,709.32,2.25,0,-327827,735,715,677,657,619,725,667,729,208,1000,470,1,1,67236039,465,-4.98,0.46,12,3.14,-139.00,1509.00,809,20231114,-14.46,449,20230726,54.12,809,-14.46,20231114,449,54.12,20230726,809,-14.46,20231114,449,54.12,20230726,0.83,N,008600,1000,728 억,,1514812,N,N,0,N,00,N
|
|
20231127,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,682,-14,5,-2.01,1346312993,1890179,163.97,707,753,675,904,488,696,712.27,2.25,0,-276912,735,715,677,657,619,725,667,729,208,1000,470,1,1,67236039,459,-4.91,0.45,12,2.81,-139.00,1509.00,809,20231114,-15.70,449,20230726,51.89,809,-15.70,20231114,449,51.89,20230726,809,-15.70,20231114,449,51.89,20230726,0.83,N,008600,1000,728 억,,1514812,N,N,0,N,00,N
|
|
20231127,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,707,11,2,1.58,26970348,38296,3.32,707,710,698,904,488,696,704.26,2.25,0,-10746,735,715,677,657,619,725,667,729,208,1000,470,1,1,67236039,475,-5.09,0.47,12,0.06,-139.00,1509.00,809,20231114,-12.61,449,20230726,57.46,809,-12.61,20231114,449,57.46,20230726,809,-12.61,20231114,449,57.46,20230726,0.83,N,008600,1000,728 억,,1514812,N,N,0,N,00,N
|
|
20231124,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,696,31,2,4.66,775105503,1146798,166.00,665,697,639,864,466,665,675.85,2.19,0,23874,703,683,672,652,641,678,647,729,199,1000,450,1,1,67236039,468,-5.01,0.46,12,1.71,-139.00,1509.00,809,20231114,-13.97,449,20230726,55.01,809,-13.97,20231114,449,55.01,20230726,809,-13.97,20231114,449,55.01,20230726,0.80,N,008600,1000,728 억,,1474413,N,N,0,N,00,N
|
|
20231124,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,695,30,2,4.51,666226498,989820,143.28,665,697,639,864,466,665,673.08,2.19,0,24478,703,683,672,652,641,678,647,729,199,1000,450,1,1,67236039,467,-5.00,0.46,12,1.47,-139.00,1509.00,809,20231114,-14.09,449,20230726,54.79,809,-14.09,20231114,449,54.79,20230726,809,-14.09,20231114,449,54.79,20230726,0.80,N,008600,1000,728 억,,1474413,N,N,0,N,00,N
|
|
20231124,140237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,684,19,2,2.86,539518483,805687,116.62,665,697,639,864,466,665,669.64,2.19,0,5107,703,683,672,652,641,678,647,729,199,1000,450,1,1,67236039,460,-4.92,0.45,12,1.20,-139.00,1509.00,809,20231114,-15.45,449,20230726,52.34,809,-15.45,20231114,449,52.34,20230726,809,-15.45,20231114,449,52.34,20230726,0.80,N,008600,1000,728 억,,1474413,N,N,0,N,00,N
|
|
20231124,130236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,693,28,2,4.21,441466320,663513,96.04,665,693,639,864,466,665,665.35,2.19,0,31666,703,683,672,652,641,678,647,729,199,1000,450,1,1,67236039,466,-4.99,0.46,12,0.99,-139.00,1509.00,809,20231114,-14.34,449,20230726,54.34,809,-14.34,20231114,449,54.34,20230726,809,-14.34,20231114,449,54.34,20230726,0.80,N,008600,1000,728 억,,1474413,N,N,0,N,00,N
|
|
20231124,120238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,673,8,2,1.20,302098989,459876,66.57,665,673,639,864,466,665,656.91,2.19,0,50242,703,683,672,652,641,678,647,729,199,1000,450,1,1,67236039,452,-4.84,0.45,12,0.68,-139.00,1509.00,809,20231114,-16.81,449,20230726,49.89,809,-16.81,20231114,449,49.89,20230726,809,-16.81,20231114,449,49.89,20230726,0.80,N,008600,1000,728 억,,1474413,N,N,0,N,00,N
|
|
20231124,110238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,670,5,2,0.75,253195919,386818,55.99,665,672,639,864,466,665,654.56,2.19,0,48724,703,683,672,652,641,678,647,729,199,1000,450,1,1,67236039,450,-4.82,0.44,12,0.58,-139.00,1509.00,809,20231114,-17.18,449,20230726,49.22,809,-17.18,20231114,449,49.22,20230726,809,-17.18,20231114,449,49.22,20230726,0.80,N,008600,1000,728 억,,1474413,N,N,0,N,00,N
|
|
20231124,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,662,-3,5,-0.45,175507448,270070,39.09,665,665,639,864,466,665,649.86,2.19,0,26477,703,683,672,652,641,678,647,729,199,1000,450,1,1,67236039,445,-4.76,0.44,12,0.40,-139.00,1509.00,809,20231114,-18.17,449,20230726,47.44,809,-18.17,20231114,449,47.44,20230726,809,-18.17,20231114,449,47.44,20230726,0.80,N,008600,1000,728 억,,1474413,N,N,0,N,00,N
|
|
20231124,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,656,-9,5,-1.35,10964655,16641,2.41,665,665,649,864,466,665,658.89,2.19,0,-7979,703,683,672,652,641,678,647,729,199,1000,450,1,1,67236039,441,-4.72,0.43,12,0.02,-139.00,1509.00,809,20231114,-18.91,449,20230726,46.10,809,-18.91,20231114,449,46.10,20230726,809,-18.91,20231114,449,46.10,20230726,0.80,N,008600,1000,728 억,,1474413,N,N,0,N,00,N
|
|
20231123,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,665,-14,5,-2.06,454368146,676893,69.96,670,692,661,882,476,679,671.32,2.10,0,53595,731,705,684,658,637,694,647,729,203,1000,460,1,1,67236039,447,-4.78,0.44,12,1.01,-139.00,1509.00,809,20231114,-17.80,449,20230726,48.11,809,-17.80,20231114,449,48.11,20230726,809,-17.80,20231114,449,48.11,20230726,0.81,N,008600,1000,728 억,,1408728,N,N,1,N,00,N
|
|
20231123,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,668,-11,5,-1.62,418412304,622878,64.38,670,692,661,882,476,679,671.74,2.10,0,50740,731,705,684,658,637,694,647,729,203,1000,460,1,1,67236039,449,-4.81,0.44,12,0.93,-139.00,1509.00,809,20231114,-17.43,449,20230726,48.78,809,-17.43,20231114,449,48.78,20230726,809,-17.43,20231114,449,48.78,20230726,0.81,N,008600,1000,728 억,,1408728,N,N,1,N,00,N
|
|
20231123,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,671,-8,5,-1.18,374007012,556410,57.51,670,692,661,882,476,679,672.18,2.10,0,32911,731,705,684,658,637,694,647,729,203,1000,460,1,1,67236039,451,-4.83,0.44,12,0.83,-139.00,1509.00,809,20231114,-17.06,449,20230726,49.44,809,-17.06,20231114,449,49.44,20230726,809,-17.06,20231114,449,49.44,20230726,0.81,N,008600,1000,728 억,,1408728,N,N,1,N,00,N
|
|
20231123,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,667,-12,5,-1.77,324580764,482272,49.85,670,692,661,882,476,679,673.02,2.10,0,6605,731,705,684,658,637,694,647,729,203,1000,460,1,1,67236039,448,-4.80,0.44,12,0.72,-139.00,1509.00,809,20231114,-17.55,449,20230726,48.55,809,-17.55,20231114,449,48.55,20230726,809,-17.55,20231114,449,48.55,20230726,0.81,N,008600,1000,728 억,,1408728,N,N,1,N,00,N
|
|
20231123,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,675,-4,5,-0.59,253929037,376392,38.90,670,692,661,882,476,679,674.64,2.10,0,-770,731,705,684,658,637,694,647,729,203,1000,460,1,1,67236039,454,-4.86,0.45,12,0.56,-139.00,1509.00,809,20231114,-16.56,449,20230726,50.33,809,-16.56,20231114,449,50.33,20230726,809,-16.56,20231114,449,50.33,20230726,0.81,N,008600,1000,728 억,,1408728,N,N,1,N,00,N
|
|
20231123,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,684,5,2,0.74,186882541,276826,28.61,670,692,661,882,476,679,675.09,2.10,0,-10281,731,705,684,658,637,694,647,729,203,1000,460,1,1,67236039,460,-4.92,0.45,12,0.41,-139.00,1509.00,809,20231114,-15.45,449,20230726,52.34,809,-15.45,20231114,449,52.34,20230726,809,-15.45,20231114,449,52.34,20230726,0.81,N,008600,1000,728 억,,1408728,N,N,1,N,00,N
|
|
20231123,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,670,-9,5,-1.33,151149808,223994,23.15,670,692,661,882,476,679,674.79,2.10,0,-13079,731,705,684,658,637,694,647,729,203,1000,460,1,1,67236039,450,-4.82,0.44,12,0.33,-139.00,1509.00,809,20231114,-17.18,449,20230726,49.22,809,-17.18,20231114,449,49.22,20230726,809,-17.18,20231114,449,49.22,20230726,0.81,N,008600,1000,728 억,,1408728,N,N,1,N,00,N
|
|
20231123,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,670,-9,5,-1.33,4691977,7003,0.72,670,670,669,882,476,679,669.99,2.10,0,1825,731,705,684,658,637,694,647,729,203,1000,460,1,1,67236039,450,-4.82,0.44,12,0.01,-139.00,1509.00,809,20231114,-17.18,449,20230726,49.22,809,-17.18,20231114,449,49.22,20230726,809,-17.18,20231114,449,49.22,20230726,0.81,N,008600,1000,728 억,,1408728,N,N,1,N,00,N
|
|
20231122,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,679,-18,5,-2.58,654414264,963163,100.81,697,710,663,906,488,697,679.44,2.07,0,35034,733,715,702,684,671,708,677,729,209,1000,470,1,1,67236039,457,-4.88,0.45,12,1.43,-139.00,1509.00,809,20231114,-16.07,449,20230726,51.22,809,-16.07,20231114,449,51.22,20230726,809,-16.07,20231114,449,51.22,20230726,0.83,N,008600,1000,728 억,,1391549,N,N,1,N,00,N
|
|
20231122,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,674,-23,5,-3.30,644427475,948445,99.27,697,710,663,906,488,697,679.46,2.07,0,36593,733,715,702,684,671,708,677,729,209,1000,470,1,1,67236039,453,-4.85,0.45,12,1.41,-139.00,1509.00,809,20231114,-16.69,449,20230726,50.11,809,-16.69,20231114,449,50.11,20230726,809,-16.69,20231114,449,50.11,20230726,0.83,N,008600,1000,728 억,,1391549,N,N,2,N,00,N
|
|
20231122,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,678,-19,5,-2.73,601283226,884808,92.61,697,710,663,906,488,697,679.56,2.07,0,32997,733,715,702,684,671,708,677,729,209,1000,470,1,1,67236039,456,-4.88,0.45,12,1.32,-139.00,1509.00,809,20231114,-16.19,449,20230726,51.00,809,-16.19,20231114,449,51.00,20230726,809,-16.19,20231114,449,51.00,20230726,0.83,N,008600,1000,728 억,,1391549,N,N,2,N,00,N
|
|
20231122,130240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,684,-13,5,-1.87,560079179,824634,86.31,697,710,663,906,488,697,679.19,2.07,0,30085,733,715,702,684,671,708,677,729,209,1000,470,1,1,67236039,460,-4.92,0.45,12,1.23,-139.00,1509.00,809,20231114,-15.45,449,20230726,52.34,809,-15.45,20231114,449,52.34,20230726,809,-15.45,20231114,449,52.34,20230726,0.83,N,008600,1000,728 억,,1391549,N,N,2,N,00,N
|
|
20231122,120239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,692,-5,5,-0.72,471660507,697739,73.03,697,699,663,906,488,697,675.98,2.07,0,49757,733,715,702,684,671,708,677,729,209,1000,470,1,1,67236039,465,-4.98,0.46,12,1.04,-139.00,1509.00,809,20231114,-14.46,449,20230726,54.12,809,-14.46,20231114,449,54.12,20230726,809,-14.46,20231114,449,54.12,20230726,0.83,N,008600,1000,728 억,,1391549,N,N,2,N,00,N
|
|
20231122,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,676,-21,5,-3.01,406906737,603170,63.13,697,697,663,906,488,697,674.61,2.07,0,58227,733,715,702,684,671,708,677,729,209,1000,470,1,1,67236039,455,-4.86,0.45,12,0.90,-139.00,1509.00,809,20231114,-16.44,449,20230726,50.56,809,-16.44,20231114,449,50.56,20230726,809,-16.44,20231114,449,50.56,20230726,0.83,N,008600,1000,728 억,,1391549,N,N,2,N,00,N
|
|
20231122,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,673,-24,5,-3.44,277804438,410046,42.92,697,697,669,906,488,697,677.50,2.07,0,28643,733,715,702,684,671,708,677,729,209,1000,470,1,1,67236039,452,-4.84,0.45,12,0.61,-139.00,1509.00,809,20231114,-16.81,449,20230726,49.89,809,-16.81,20231114,449,49.89,20230726,809,-16.81,20231114,449,49.89,20230726,0.83,N,008600,1000,728 억,,1391549,N,N,2,N,00,N
|
|
20231122,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,683,-14,5,-2.01,9898923,14356,1.50,697,697,683,906,488,697,689.53,2.07,0,-4196,733,715,702,684,671,708,677,729,209,1000,470,1,1,67236039,459,-4.91,0.45,12,0.02,-139.00,1509.00,809,20231114,-15.57,449,20230726,52.12,809,-15.57,20231114,449,52.12,20230726,809,-15.57,20231114,449,52.12,20230726,0.83,N,008600,1000,728 억,,1391549,N,N,2,N,00,N
|
|
20231121,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,697,-20,5,-2.79,664269446,947635,32.22,710,720,689,932,502,717,700.96,2.08,0,7706,764,740,708,684,652,752,696,729,215,1000,480,1,1,67236039,469,-5.01,0.46,12,1.41,-139.00,1509.00,809,20231114,-13.84,449,20230726,55.23,809,-13.84,20231114,449,55.23,20230726,809,-13.84,20231114,449,55.23,20230726,1.00,N,008600,1000,728 억,,1395459,N,N,2,N,00,N
|
|
20231121,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,698,-19,5,-2.65,627237452,894448,30.41,710,720,689,932,502,717,701.24,2.08,0,12414,764,740,708,684,652,752,696,729,215,1000,480,1,1,67236039,469,-5.02,0.46,12,1.33,-139.00,1509.00,809,20231114,-13.72,449,20230726,55.46,809,-13.72,20231114,449,55.46,20230726,809,-13.72,20231114,449,55.46,20230726,1.00,N,008600,1000,728 억,,1395459,N,N,0,N,00,N
|
|
20231121,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,698,-19,5,-2.65,545269041,776525,26.40,710,720,689,932,502,717,702.17,2.08,0,-6009,764,740,708,684,652,752,696,729,215,1000,480,1,1,67236039,469,-5.02,0.46,12,1.15,-139.00,1509.00,809,20231114,-13.72,449,20230726,55.46,809,-13.72,20231114,449,55.46,20230726,809,-13.72,20231114,449,55.46,20230726,1.00,N,008600,1000,728 억,,1395459,N,N,0,N,00,N
|
|
20231121,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,700,-17,5,-2.37,501196125,713520,24.26,710,720,689,932,502,717,702.41,2.08,0,-27842,764,740,708,684,652,752,696,729,215,1000,480,1,1,67236039,471,-5.04,0.46,12,1.06,-139.00,1509.00,809,20231114,-13.47,449,20230726,55.90,809,-13.47,20231114,449,55.90,20230726,809,-13.47,20231114,449,55.90,20230726,1.00,N,008600,1000,728 억,,1395459,N,N,0,N,00,N
|
|
20231121,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,703,-14,5,-1.95,460308618,655159,22.27,710,720,689,932,502,717,702.57,2.08,0,-27651,764,740,708,684,652,752,696,729,215,1000,480,1,1,67236039,473,-5.06,0.47,12,0.97,-139.00,1509.00,809,20231114,-13.10,449,20230726,56.57,809,-13.10,20231114,449,56.57,20230726,809,-13.10,20231114,449,56.57,20230726,1.00,N,008600,1000,728 억,,1395459,N,N,0,N,00,N
|
|
20231121,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,717,0,3,0.00,385390216,549607,18.68,710,720,689,932,502,717,701.18,2.08,0,-23017,764,740,708,684,652,752,696,729,215,1000,480,1,1,67236039,482,-5.16,0.48,12,0.82,-139.00,1509.00,809,20231114,-11.37,449,20230726,59.69,809,-11.37,20231114,449,59.69,20230726,809,-11.37,20231114,449,59.69,20230726,1.00,N,008600,1000,728 억,,1395459,N,N,0,N,00,N
|
|
20231121,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,693,-24,5,-3.35,242178176,346119,11.77,710,715,690,932,502,717,699.65,2.08,0,-45912,764,740,708,684,652,752,696,729,215,1000,480,1,1,67236039,466,-4.99,0.46,12,0.51,-139.00,1509.00,809,20231114,-14.34,449,20230726,54.34,809,-14.34,20231114,449,54.34,20230726,809,-14.34,20231114,449,54.34,20230726,1.00,N,008600,1000,728 억,,1395459,N,N,0,N,00,N
|
|
20231121,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,692,-25,5,-3.49,40400843,57431,1.95,710,710,691,932,502,717,703.24,2.08,0,-20986,764,740,708,684,652,752,696,729,215,1000,480,1,1,67236039,465,-4.98,0.46,12,0.09,-139.00,1509.00,809,20231114,-14.46,449,20230726,54.12,809,-14.46,20231114,449,54.12,20230726,809,-14.46,20231114,449,54.12,20230726,1.00,N,008600,1000,728 억,,1395459,N,N,0,N,00,N
|
|
20231120,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,717,38,2,5.60,2061846471,2916023,115.18,680,732,676,882,476,679,707.10,2.02,0,59989,727,703,671,647,615,687,631,729,203,1000,460,1,1,67236039,482,-5.16,0.48,12,4.34,-139.00,1509.00,809,20231114,-11.37,449,20230726,59.69,809,-11.37,20231114,449,59.69,20230726,809,-11.37,20231114,449,59.69,20230726,0.87,N,008600,1000,728 억,,1361522,N,N,0,N,00,N
|
|
20231120,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,701,22,2,3.24,1971913112,2787612,110.10,680,732,676,882,476,679,707.43,2.02,0,54219,727,703,671,647,615,687,631,729,203,1000,460,1,1,67236039,471,-5.04,0.46,12,4.15,-139.00,1509.00,809,20231114,-13.35,449,20230726,56.12,809,-13.35,20231114,449,56.12,20230726,809,-13.35,20231114,449,56.12,20230726,0.87,N,008600,1000,728 억,,1361522,N,N,0,N,00,N
|
|
20231120,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,717,38,2,5.60,1861019047,2631192,103.93,680,732,676,882,476,679,707.34,2.02,0,49147,727,703,671,647,615,687,631,729,203,1000,460,1,1,67236039,482,-5.16,0.48,12,3.91,-139.00,1509.00,809,20231114,-11.37,449,20230726,59.69,809,-11.37,20231114,449,59.69,20230726,809,-11.37,20231114,449,59.69,20230726,0.87,N,008600,1000,728 억,,1361522,N,N,0,N,00,N
|
|
20231120,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,708,29,2,4.27,1703168325,2409897,95.19,680,732,676,882,476,679,706.79,2.02,0,37407,727,703,671,647,615,687,631,729,203,1000,460,1,1,67236039,476,-5.09,0.47,12,3.58,-139.00,1509.00,809,20231114,-12.48,449,20230726,57.68,809,-12.48,20231114,449,57.68,20230726,809,-12.48,20231114,449,57.68,20230726,0.87,N,008600,1000,728 억,,1361522,N,N,0,N,00,N
|
|
20231120,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,697,18,2,2.65,1467284761,2076478,82.02,680,732,676,882,476,679,706.68,2.02,0,55127,727,703,671,647,615,687,631,729,203,1000,460,1,1,67236039,469,-5.01,0.46,12,3.09,-139.00,1509.00,809,20231114,-13.84,449,20230726,55.23,809,-13.84,20231114,449,55.23,20230726,809,-13.84,20231114,449,55.23,20230726,0.87,N,008600,1000,728 억,,1361522,N,N,0,N,00,N
|
|
20231120,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,688,9,2,1.33,1346451013,1900929,75.08,680,732,676,882,476,679,708.38,2.02,0,74473,727,703,671,647,615,687,631,729,203,1000,460,1,1,67236039,463,-4.95,0.46,12,2.83,-139.00,1509.00,809,20231114,-14.96,449,20230726,53.23,809,-14.96,20231114,449,53.23,20230726,809,-14.96,20231114,449,53.23,20230726,0.87,N,008600,1000,728 억,,1361522,N,N,0,N,00,N
|
|
20231120,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,718,39,2,5.74,772643464,1096283,43.30,680,724,676,882,476,679,704.89,2.02,0,66741,727,703,671,647,615,687,631,729,203,1000,460,1,1,67236039,483,-5.17,0.48,12,1.63,-139.00,1509.00,809,20231114,-11.25,449,20230726,59.91,809,-11.25,20231114,449,59.91,20230726,809,-11.25,20231114,449,59.91,20230726,0.87,N,008600,1000,728 억,,1361522,N,N,0,N,00,N
|
|
20231120,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,677,-2,5,-0.29,84263972,123897,4.89,680,685,676,882,476,679,680.15,2.02,0,-3587,727,703,671,647,615,687,631,729,203,1000,460,1,1,67236039,455,-4.87,0.45,12,0.18,-139.00,1509.00,809,20231114,-16.32,449,20230726,50.78,809,-16.32,20231114,449,50.78,20230726,809,-16.32,20231114,449,50.78,20230726,0.87,N,008600,1000,728 억,,1361522,N,N,0,N,00,N
|
|
20231117,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,679,-20,5,-2.86,1665815080,2522014,61.63,689,695,639,908,490,699,660.48,1.55,0,294116,801,749,717,665,633,734,650,729,209,1000,470,1,1,67236039,457,-4.88,0.45,12,3.75,-139.00,1509.00,809,20231114,-16.07,449,20230726,51.22,809,-16.07,20231114,449,51.22,20230726,809,-16.07,20231114,449,51.22,20230726,0.82,N,008600,1000,728 억,,1039307,N,N,0,N,00,N
|
|
20231117,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,670,-29,5,-4.15,1589417517,2409388,58.88,689,695,639,908,490,699,659.67,1.55,0,311824,801,749,717,665,633,734,650,729,209,1000,470,1,1,67236039,450,-4.82,0.44,12,3.58,-139.00,1509.00,809,20231114,-17.18,449,20230726,49.22,809,-17.18,20231114,449,49.22,20230726,809,-17.18,20231114,449,49.22,20230726,0.82,N,008600,1000,728 억,,1039307,N,N,0,N,00,N
|
|
20231117,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,673,-26,5,-3.72,1396498838,2123425,51.89,689,695,639,908,490,699,657.66,1.55,0,301213,801,749,717,665,633,734,650,729,209,1000,470,1,1,67236039,452,-4.84,0.45,12,3.16,-139.00,1509.00,809,20231114,-16.81,449,20230726,49.89,809,-16.81,20231114,449,49.89,20230726,809,-16.81,20231114,449,49.89,20230726,0.82,N,008600,1000,728 억,,1039307,N,N,0,N,00,N
|
|
20231117,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,665,-34,5,-4.86,1300102320,1979027,48.36,689,695,639,908,490,699,656.94,1.55,0,285059,801,749,717,665,633,734,650,729,209,1000,470,1,1,67236039,447,-4.78,0.44,12,2.94,-139.00,1509.00,809,20231114,-17.80,449,20230726,48.11,809,-17.80,20231114,449,48.11,20230726,809,-17.80,20231114,449,48.11,20230726,0.82,N,008600,1000,728 억,,1039307,N,N,0,N,00,N
|
|
20231117,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,654,-45,5,-6.44,1191981701,1815719,44.37,689,695,639,908,490,699,656.47,1.55,0,258669,801,749,717,665,633,734,650,729,209,1000,470,1,1,67236039,440,-4.71,0.43,12,2.70,-139.00,1509.00,809,20231114,-19.16,449,20230726,45.66,809,-19.16,20231114,449,45.66,20230726,809,-19.16,20231114,449,45.66,20230726,0.82,N,008600,1000,728 억,,1039307,N,N,0,N,00,N
|
|
20231117,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,644,-55,5,-7.87,1111717509,1692008,41.35,689,695,639,908,490,699,657.04,1.55,0,218838,801,749,717,665,633,734,650,729,209,1000,470,1,1,67236039,433,-4.63,0.43,12,2.52,-139.00,1509.00,809,20231114,-20.40,449,20230726,43.43,809,-20.40,20231114,449,43.43,20230726,809,-20.40,20231114,449,43.43,20230726,0.82,N,008600,1000,728 억,,1039307,N,N,0,N,00,N
|
|
20231117,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,658,-41,5,-5.87,850708762,1287878,31.47,689,695,645,908,490,699,660.54,1.55,0,124460,801,749,717,665,633,734,650,729,209,1000,470,1,1,67236039,442,-4.73,0.44,12,1.92,-139.00,1509.00,809,20231114,-18.67,449,20230726,46.55,809,-18.67,20231114,449,46.55,20230726,809,-18.67,20231114,449,46.55,20230726,0.82,N,008600,1000,728 억,,1039307,N,N,0,N,00,N
|
|
20231117,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,676,-23,5,-3.29,127087036,185494,4.53,689,695,672,908,490,699,685.11,1.55,0,19053,801,749,717,665,633,734,650,729,209,1000,470,1,1,67236039,455,-4.86,0.45,12,0.28,-139.00,1509.00,809,20231114,-16.44,449,20230726,50.56,809,-16.44,20231114,449,50.56,20230726,809,-16.44,20231114,449,50.56,20230726,0.82,N,008600,1000,728 억,,1039307,N,N,0,N,00,N
|
|
20231116,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,703,-73,5,-9.41,2782495257,3912269,364.58,761,769,685,1008,544,776,711.22,1.64,0,-61707,800,788,780,768,760,784,764,729,232,1000,520,1,1,67236039,473,-5.06,0.47,12,5.82,-139.00,1509.00,809,20231114,-13.10,449,20230726,56.57,809,-13.10,20231114,449,56.57,20230726,809,-13.10,20231114,449,56.57,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,0,N,00,N
|
|
20231116,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,705,-71,5,-9.15,2626013385,3689332,343.81,761,769,685,1008,544,776,711.79,1.64,0,-58630,800,788,780,768,760,784,764,729,232,1000,520,1,1,67236039,474,-5.07,0.47,12,5.49,-139.00,1509.00,809,20231114,-12.86,449,20230726,57.02,809,-12.86,20231114,449,57.02,20230726,809,-12.86,20231114,449,57.02,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,0,N,00,N
|
|
20231116,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,700,-76,5,-9.79,2415540155,3388266,315.75,761,769,685,1008,544,776,712.91,1.64,0,-77367,800,788,780,768,760,784,764,729,232,1000,520,1,1,67236039,471,-5.04,0.46,12,5.04,-139.00,1509.00,809,20231114,-13.47,449,20230726,55.90,809,-13.47,20231114,449,55.90,20230726,809,-13.47,20231114,449,55.90,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,0,N,00,N
|
|
20231116,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,706,-70,5,-9.02,2155284832,3017566,281.21,761,769,685,1008,544,776,714.25,1.64,0,-113301,800,788,780,768,760,784,764,729,232,1000,520,1,1,67236039,475,-5.08,0.47,12,4.49,-139.00,1509.00,809,20231114,-12.73,449,20230726,57.24,809,-12.73,20231114,449,57.24,20230726,809,-12.73,20231114,449,57.24,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,0,N,00,N
|
|
20231116,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,720,-56,5,-7.22,1941421952,2715450,253.05,761,769,685,1008,544,776,714.95,1.64,0,-104091,800,788,780,768,760,784,764,729,232,1000,520,1,1,67236039,484,-5.18,0.48,12,4.04,-139.00,1509.00,809,20231114,-11.00,449,20230726,60.36,809,-11.00,20231114,449,60.36,20230726,809,-11.00,20231114,449,60.36,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,0,N,00,N
|
|
20231116,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,717,-59,5,-7.60,1388071957,1944923,181.25,761,769,685,1008,544,776,713.69,1.64,0,22208,800,788,780,768,760,784,764,729,232,1000,520,1,1,67236039,482,-5.16,0.48,12,2.89,-139.00,1509.00,809,20231114,-11.37,449,20230726,59.69,809,-11.37,20231114,449,59.69,20230726,809,-11.37,20231114,449,59.69,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,0,N,00,N
|
|
20231116,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,750,-26,5,-3.35,132687713,175038,16.31,761,769,750,1008,544,776,758.05,1.64,0,-18607,800,788,780,768,760,784,764,729,232,1000,520,1,1,67236039,504,-5.40,0.50,12,0.26,-139.00,1509.00,809,20231114,-7.29,449,20230726,67.04,809,-7.29,20231114,449,67.04,20230726,809,-7.29,20231114,449,67.04,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,0,N,00,N
|
|
20231116,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,776,0,3,0.00,0,0,0.00,0,0,0,1008,544,776,0.00,1.64,0,0,800,788,780,768,760,784,764,729,232,1000,520,1,1,67236039,522,-5.58,0.51,12,0.00,-139.00,1509.00,809,20231114,-4.08,449,20230726,72.83,809,-4.08,20231114,449,72.83,20230726,809,-4.08,20231114,449,72.83,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,0,N,00,N
|
|
20231115,160221,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,776,-22,5,-2.76,792973890,1016001,67.46,791,792,772,1037,559,798,780.52,1.64,0,350,837,817,789,769,741,803,755,729,239,1000,540,1,1,67236039,522,-5.58,0.51,12,1.51,-139.00,1509.00,809,20231114,-4.08,449,20230726,72.83,809,-4.08,20231114,449,72.83,20230726,809,-4.08,20231114,449,72.83,20230726,0.82,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231115,150233,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,777,-21,5,-2.63,664523386,850472,56.47,791,792,772,1037,559,798,781.32,1.64,0,350,837,817,789,769,741,803,755,729,239,1000,540,1,1,67236039,522,-5.59,0.51,12,1.26,-139.00,1509.00,809,20231114,-3.96,449,20230726,73.05,809,-3.96,20231114,449,73.05,20230726,809,-3.96,20231114,449,73.05,20230726,0.82,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231115,140235,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,782,-16,5,-2.01,547901062,700667,46.52,791,792,772,1037,559,798,781.93,1.64,0,350,837,817,789,769,741,803,755,729,239,1000,540,1,1,67236039,526,-5.63,0.52,12,1.04,-139.00,1509.00,809,20231114,-3.34,449,20230726,74.16,809,-3.34,20231114,449,74.16,20230726,809,-3.34,20231114,449,74.16,20230726,0.82,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231115,130234,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,787,-11,5,-1.38,468732725,599016,39.77,791,792,772,1037,559,798,782.45,1.64,0,350,837,817,789,769,741,803,755,729,239,1000,540,1,1,67236039,529,-5.66,0.52,12,0.89,-139.00,1509.00,809,20231114,-2.72,449,20230726,75.28,809,-2.72,20231114,449,75.28,20230726,809,-2.72,20231114,449,75.28,20230726,0.82,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231115,120236,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,792,-6,5,-0.75,378138007,483902,32.13,791,792,772,1037,559,798,781.37,1.64,0,350,837,817,789,769,741,803,755,729,239,1000,540,1,1,67236039,533,-5.70,0.52,12,0.72,-139.00,1509.00,809,20231114,-2.10,449,20230726,76.39,809,-2.10,20231114,449,76.39,20230726,809,-2.10,20231114,449,76.39,20230726,0.82,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231115,110237,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,778,-20,5,-2.51,290471923,372450,24.73,791,791,772,1037,559,798,779.80,1.64,0,350,837,817,789,769,741,803,755,729,239,1000,540,1,1,67236039,523,-5.60,0.52,12,0.55,-139.00,1509.00,809,20231114,-3.83,449,20230726,73.27,809,-3.83,20231114,449,73.27,20230726,809,-3.83,20231114,449,73.27,20230726,0.82,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231115,100233,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,788,-10,5,-1.25,194521531,248541,16.50,791,791,772,1037,559,798,782.53,1.64,0,350,837,817,789,769,741,803,755,729,239,1000,540,1,1,67236039,530,-5.67,0.52,12,0.37,-139.00,1509.00,809,20231114,-2.60,449,20230726,75.50,809,-2.60,20231114,449,75.50,20230726,809,-2.60,20231114,449,75.50,20230726,0.82,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231115,090232,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,791,-7,5,-0.88,49082495,62034,4.12,791,791,791,1037,559,798,791.00,1.64,0,0,837,817,789,769,741,803,755,729,239,1000,540,1,1,67236039,532,-5.69,0.52,12,0.09,-139.00,1509.00,809,20231114,-2.22,449,20230726,76.17,809,-2.22,20231114,449,76.17,20230726,809,-2.22,20231114,449,76.17,20230726,0.82,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231114,160232,59,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,798,28,2,3.64,1139396031,1459926,78.18,809,809,761,1001,539,770,780.13,1.64,0,-859,786,777,761,752,736,782,757,729,231,1000,520,1,1,67236039,537,-5.74,0.53,12,2.17,-139.00,1509.00,809,20231114,-1.36,449,20230726,77.73,809,-1.36,20231114,449,77.73,20230726,809,-1.36,20231114,449,77.73,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,1,N,00,Y
|
|
20231114,150231,59,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,775,5,2,0.65,1044251289,1340697,71.79,809,809,761,1001,539,770,778.89,1.64,0,-859,786,777,761,752,736,782,757,729,231,1000,520,1,1,67236039,521,-5.58,0.51,12,1.99,-139.00,1509.00,809,20231114,-4.20,449,20230726,72.61,809,-4.20,20231114,449,72.61,20230726,809,-4.20,20231114,449,72.61,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,1,N,00,Y
|
|
20231114,140231,59,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,771,1,2,0.13,961854704,1233218,66.04,809,809,761,1001,539,770,779.96,1.64,0,-859,786,777,761,752,736,782,757,729,231,1000,520,1,1,67236039,518,-5.55,0.51,12,1.83,-139.00,1509.00,809,20231114,-4.70,449,20230726,71.71,809,-4.70,20231114,449,71.71,20230726,809,-4.70,20231114,449,71.71,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,1,N,00,Y
|
|
20231114,130233,59,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,780,10,2,1.30,856249145,1096892,58.74,809,809,761,1001,539,770,780.61,1.64,0,-950,786,777,761,752,736,782,757,729,231,1000,520,1,1,67236039,524,-5.61,0.52,12,1.63,-139.00,1509.00,809,20231114,-3.58,449,20230726,73.72,809,-3.58,20231114,449,73.72,20230726,809,-3.58,20231114,449,73.72,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,1,N,00,Y
|
|
20231114,120231,59,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,771,1,2,0.13,762082749,976012,52.27,809,809,761,1001,539,770,780.81,1.64,0,-950,786,777,761,752,736,782,757,729,231,1000,520,1,1,67236039,518,-5.55,0.51,12,1.45,-139.00,1509.00,809,20231114,-4.70,449,20230726,71.71,809,-4.70,20231114,449,71.71,20230726,809,-4.70,20231114,449,71.71,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,1,N,00,Y
|
|
20231114,110234,59,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,768,-2,5,-0.26,661311879,844956,45.25,809,809,761,1001,539,770,782.66,1.64,0,-950,786,777,761,752,736,782,757,729,231,1000,520,1,1,67236039,516,-5.53,0.51,12,1.26,-139.00,1509.00,809,20231114,-5.07,449,20230726,71.05,809,-5.07,20231114,449,71.05,20230726,809,-5.07,20231114,449,71.05,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,1,N,00,Y
|
|
20231114,100232,59,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,761,-9,5,-1.17,459027765,581121,31.12,809,809,761,1001,539,770,789.90,1.64,0,-950,786,777,761,752,736,782,757,729,231,1000,520,1,1,67236039,512,-5.47,0.50,12,0.86,-139.00,1509.00,809,20231114,-5.93,449,20230726,69.49,809,-5.93,20231114,449,69.49,20230726,809,-5.93,20231114,449,69.49,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,1,N,00,Y
|
|
20231114,090231,59,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,809,39,2,5.06,166150802,205378,11.00,809,809,809,1001,539,770,809.00,1.64,0,-1200,786,777,761,752,736,782,757,729,231,1000,520,1,1,67236039,544,-5.82,0.54,12,0.31,-139.00,1509.00,809,20231114,0.00,449,20230726,80.18,809,0.00,20231114,449,80.18,20230726,809,0.00,20231114,449,80.18,20230726,0.78,N,008600,1000,728 억,,1103526,N,N,1,N,00,Y
|
|
20231113,160229,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,770,45,2,6.21,1221190994,1605209,31.50,745,770,745,942,508,725,760.76,1.64,0,0,803,764,731,692,659,783,711,729,217,1000,490,1,1,67236039,518,-5.54,0.51,12,2.39,-139.00,1509.00,794,20221116,-3.02,449,20230726,71.49,770,0.00,20231110,449,71.49,20230726,794,-3.02,20221116,449,71.49,20230726,0.57,N,008600,1000,728 억,,1103526,N,N,1,N,00,Y
|
|
20231113,150229,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,770,45,2,6.21,1105914294,1455499,28.56,745,770,745,942,508,725,759.93,1.64,0,0,803,764,731,692,659,783,711,729,217,1000,490,1,1,67236039,518,-5.54,0.51,12,2.16,-139.00,1509.00,794,20221116,-3.02,449,20230726,71.49,770,0.00,20231110,449,71.49,20230726,794,-3.02,20221116,449,71.49,20230726,0.57,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231113,140228,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,761,36,2,4.97,933749659,1231274,24.16,745,770,745,942,508,725,758.49,1.64,0,0,803,764,731,692,659,783,711,729,217,1000,490,1,1,67236039,512,-5.47,0.50,12,1.83,-139.00,1509.00,794,20221116,-4.16,449,20230726,69.49,770,0.00,20231110,449,69.49,20230726,794,-4.16,20221116,449,69.49,20230726,0.57,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231113,130227,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,757,32,2,4.41,800515301,1056196,20.73,745,770,745,942,508,725,758.07,1.64,0,0,803,764,731,692,659,783,711,729,217,1000,490,1,1,67236039,509,-5.45,0.50,12,1.57,-139.00,1509.00,794,20221116,-4.66,449,20230726,68.60,770,0.00,20231110,449,68.60,20230726,794,-4.66,20221116,449,68.60,20230726,0.57,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231113,120228,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,761,36,2,4.97,745264716,983083,19.29,745,770,745,942,508,725,758.25,1.64,0,0,803,764,731,692,659,783,711,729,217,1000,490,1,1,67236039,512,-5.47,0.50,12,1.46,-139.00,1509.00,794,20221116,-4.16,449,20230726,69.49,770,0.00,20231110,449,69.49,20230726,794,-4.16,20221116,449,69.49,20230726,0.57,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231113,110227,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,765,40,2,5.52,639094800,842214,16.53,745,770,745,942,508,725,759.02,1.64,0,0,803,764,731,692,659,783,711,729,217,1000,490,1,1,67236039,514,-5.50,0.51,12,1.25,-139.00,1509.00,794,20221116,-3.65,449,20230726,70.38,770,0.00,20231110,449,70.38,20230726,794,-3.65,20221116,449,70.38,20230726,0.57,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231113,100228,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,770,45,2,6.21,449243220,594042,11.66,745,770,745,942,508,725,756.50,1.64,0,0,803,764,731,692,659,783,711,729,217,1000,490,1,1,67236039,518,-5.54,0.51,12,0.88,-139.00,1509.00,794,20221116,-3.02,449,20230726,71.49,770,0.00,20231110,449,71.49,20230726,794,-3.02,20221116,449,71.49,20230726,0.57,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231113,090228,59,100.00,KOSPI,,유통업,N,N,N,N, ,N,745,20,2,2.76,88444170,118842,2.33,745,745,745,942,508,725,745.00,1.64,0,0,803,764,731,692,659,783,711,729,217,1000,490,1,1,67236039,501,-5.36,0.49,12,0.18,-139.00,1509.00,794,20221116,-6.17,449,20230726,65.92,770,-3.25,20231110,449,65.92,20230726,794,-6.17,20221116,449,65.92,20230726,0.57,N,008600,1000,728 억,,1103526,N,N,0,N,00,Y
|
|
20231110,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,725,5,2,0.69,3656564244,5045246,26.08,704,770,698,936,504,720,724.75,1.24,0,280876,813,766,718,671,623,790,695,729,216,1000,480,1,1,67236039,487,-5.22,0.48,12,7.50,-139.00,1509.00,794,20221116,-8.69,449,20230726,61.47,770,-5.84,20231110,449,61.47,20230726,794,-8.69,20221116,449,61.47,20230726,0.52,N,008600,1000,728 억,,831988,N,N,0,N,00,N
|
|
20231110,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,720,0,3,0.00,3434680242,4737458,24.49,704,770,698,936,504,720,725.01,1.24,0,278243,813,766,718,671,623,790,695,729,216,1000,480,1,1,67236039,484,-5.18,0.48,12,7.05,-139.00,1509.00,794,20221116,-9.32,449,20230726,60.36,770,-6.49,20231110,449,60.36,20230726,794,-9.32,20221116,449,60.36,20230726,0.52,N,008600,1000,728 억,,831988,N,N,0,N,00,N
|
|
20231110,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,718,-2,5,-0.28,3261516463,4496641,23.24,704,770,698,936,504,720,725.32,1.24,0,279331,813,766,718,671,623,790,695,729,216,1000,480,1,1,67236039,483,-5.17,0.48,12,6.69,-139.00,1509.00,794,20221116,-9.57,449,20230726,59.91,770,-6.75,20231110,449,59.91,20230726,794,-9.57,20221116,449,59.91,20230726,0.52,N,008600,1000,728 억,,831988,N,N,0,N,00,N
|
|
20231110,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,728,8,2,1.11,3034916758,4181820,21.61,704,770,698,936,504,720,725.74,1.24,0,210073,813,766,718,671,623,790,695,729,216,1000,480,1,1,67236039,489,-5.24,0.48,12,6.22,-139.00,1509.00,794,20221116,-8.31,449,20230726,62.14,770,-5.45,20231110,449,62.14,20230726,794,-8.31,20221116,449,62.14,20230726,0.52,N,008600,1000,728 억,,831988,N,N,0,N,00,N
|
|
20231110,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,720,0,3,0.00,2798701000,3856910,19.94,704,770,698,936,504,720,725.63,1.24,0,138672,813,766,718,671,623,790,695,729,216,1000,480,1,1,67236039,484,-5.18,0.48,12,5.74,-139.00,1509.00,794,20221116,-9.32,449,20230726,60.36,770,-6.49,20231110,449,60.36,20230726,794,-9.32,20221116,449,60.36,20230726,0.52,N,008600,1000,728 억,,831988,N,N,0,N,00,N
|
|
20231110,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,720,0,3,0.00,2575674943,3545145,18.32,704,770,698,936,504,720,726.54,1.24,0,116639,813,766,718,671,623,790,695,729,216,1000,480,1,1,67236039,484,-5.18,0.48,12,5.27,-139.00,1509.00,794,20221116,-9.32,449,20230726,60.36,770,-6.49,20231110,449,60.36,20230726,794,-9.32,20221116,449,60.36,20230726,0.52,N,008600,1000,728 억,,831988,N,N,0,N,00,N
|
|
20231110,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,720,0,3,0.00,2028266356,2772877,14.33,704,770,700,936,504,720,731.47,1.24,0,94256,813,766,718,671,623,790,695,729,216,1000,480,1,1,67236039,484,-5.18,0.48,12,4.12,-139.00,1509.00,794,20221116,-9.32,449,20230726,60.36,770,-6.49,20231110,449,60.36,20230726,794,-9.32,20221116,449,60.36,20230726,0.52,N,008600,1000,728 억,,831988,N,N,0,N,00,N
|
|
20231110,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,723,3,2,0.42,186906022,263960,1.36,704,725,700,936,504,720,708.06,1.24,0,51512,813,766,718,671,623,790,695,729,216,1000,480,1,1,67236039,486,-5.20,0.48,12,0.39,-139.00,1509.00,794,20221116,-8.94,449,20230726,61.02,765,-5.49,20231109,449,61.02,20230726,794,-8.94,20221116,449,61.02,20230726,0.52,N,008600,1000,728 억,,831988,N,N,0,N,00,N
|
|
20231109,160225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,720,47,2,6.98,13809987332,19264814,148.41,702,765,670,874,472,673,716.88,1.13,0,90974,774,723,622,571,470,749,597,729,201,1000,450,1,1,67236039,484,-5.18,0.48,12,28.65,-139.00,1509.00,794,20221116,-9.32,449,20230726,60.36,765,-5.88,20231109,449,60.36,20230726,794,-9.32,20221116,449,60.36,20230726,0.57,N,008600,1000,728 억,,761030,N,N,0,N,00,N
|
|
20231109,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,705,32,2,4.75,13381882444,18662287,143.77,702,765,670,874,472,673,717.09,1.13,0,90463,774,723,622,571,470,749,597,729,201,1000,450,1,1,67236039,474,-5.07,0.47,12,27.76,-139.00,1509.00,794,20221116,-11.21,449,20230726,57.02,765,-7.84,20231109,449,57.02,20230726,794,-11.21,20221116,449,57.02,20230726,0.57,N,008600,1000,728 억,,761030,N,N,0,N,00,N
|
|
20231109,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,708,35,2,5.20,12781928514,17816842,137.26,702,765,670,874,472,673,717.45,1.13,0,90477,774,723,622,571,470,749,597,729,201,1000,450,1,1,67236039,476,-5.09,0.47,12,26.50,-139.00,1509.00,794,20221116,-10.83,449,20230726,57.68,765,-7.45,20231109,449,57.68,20230726,794,-10.83,20221116,449,57.68,20230726,0.57,N,008600,1000,728 억,,761030,N,N,0,N,00,N
|
|
20231109,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,714,41,2,6.09,11872440806,16542487,127.44,702,765,670,874,472,673,717.74,1.13,0,94192,774,723,622,571,470,749,597,729,201,1000,450,1,1,67236039,480,-5.14,0.47,12,24.60,-139.00,1509.00,794,20221116,-10.08,449,20230726,59.02,765,-6.67,20231109,449,59.02,20230726,794,-10.08,20221116,449,59.02,20230726,0.57,N,008600,1000,728 억,,761030,N,N,0,N,00,N
|
|
20231109,120226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,714,41,2,6.09,10736768820,14941769,115.11,702,765,670,874,472,673,718.63,1.13,0,95152,774,723,622,571,470,749,597,729,201,1000,450,1,1,67236039,480,-5.14,0.47,12,22.22,-139.00,1509.00,794,20221116,-10.08,449,20230726,59.02,765,-6.67,20231109,449,59.02,20230726,794,-10.08,20221116,449,59.02,20230726,0.57,N,008600,1000,728 억,,761030,N,N,0,N,00,N
|
|
20231109,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,699,26,2,3.86,6398789006,9035784,69.61,702,757,670,874,472,673,708.23,1.13,0,91299,774,723,622,571,470,749,597,729,201,1000,450,1,1,67236039,470,-5.03,0.46,12,13.44,-139.00,1509.00,794,20221116,-11.96,449,20230726,55.68,757,-7.66,20231109,449,55.68,20230726,794,-11.96,20221116,449,55.68,20230726,0.57,N,008600,1000,728 억,,761030,N,N,0,N,00,N
|
|
20231109,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,708,35,2,5.20,5439722779,7662103,59.03,702,757,670,874,472,673,710.03,1.13,0,79628,774,723,622,571,470,749,597,729,201,1000,450,1,1,67236039,476,-5.09,0.47,12,11.40,-139.00,1509.00,794,20221116,-10.83,449,20230726,57.68,757,-6.47,20231109,449,57.68,20230726,794,-10.83,20221116,449,57.68,20230726,0.57,N,008600,1000,728 억,,761030,N,N,0,N,00,N
|
|
20231109,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,708,35,2,5.20,939000121,1333549,10.27,702,720,684,874,472,673,704.54,1.13,0,16788,774,723,622,571,470,749,597,729,201,1000,450,1,1,67236039,476,-5.09,0.47,12,1.98,-139.00,1509.00,794,20221116,-10.83,449,20230726,57.68,756,-6.35,20230209,449,57.68,20230726,794,-10.83,20221116,449,57.68,20230726,0.57,N,008600,1000,728 억,,761030,N,N,0,N,00,N
|
|
20231108,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,673,155,1,29.92,8166021874,12808262,4290.99,524,673,521,673,363,518,637.55,1.40,0,-185267,538,527,515,504,492,529,506,729,155,1000,350,1,1,67236039,452,-4.84,0.45,12,19.05,-139.00,1509.00,794,20221116,-15.24,449,20230726,49.89,756,-10.98,20230209,449,49.89,20230726,794,-15.24,20221116,449,49.89,20230726,0.53,N,008600,1000,728 억,,940210,N,N,0,N,00,N
|
|
20231108,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,673,155,1,29.92,7637423301,12019320,4026.68,524,673,521,673,363,518,635.43,1.40,0,-215238,538,527,515,504,492,529,506,729,155,1000,350,1,1,67236039,452,-4.84,0.45,12,17.88,-139.00,1509.00,794,20221116,-15.24,449,20230726,49.89,756,-10.98,20230209,449,49.89,20230726,794,-15.24,20221116,449,49.89,20230726,0.53,N,008600,1000,728 억,,940210,N,N,0,N,00,N
|
|
20231108,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,647,129,2,24.90,5966038201,9493343,3180.43,524,673,521,673,363,518,628.44,1.40,0,-218375,538,527,515,504,492,529,506,729,155,1000,350,1,1,67236039,435,-4.65,0.43,12,14.12,-139.00,1509.00,794,20221116,-18.51,449,20230726,44.10,756,-14.42,20230209,449,44.10,20230726,794,-18.51,20221116,449,44.10,20230726,0.53,N,008600,1000,728 억,,940210,N,N,0,N,00,N
|
|
20231108,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,626,108,2,20.85,3113242149,5144069,1723.35,524,662,521,673,363,518,605.21,1.40,0,-233030,538,527,515,504,492,529,506,729,155,1000,350,1,1,67236039,421,-4.50,0.41,12,7.65,-139.00,1509.00,794,20221116,-21.16,449,20230726,39.42,756,-17.20,20230209,449,39.42,20230726,794,-21.16,20221116,449,39.42,20230726,0.53,N,008600,1000,728 억,,940210,N,N,0,N,00,N
|
|
20231108,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,581,63,2,12.16,1219515525,2119601,710.10,524,606,521,673,363,518,575.35,1.40,0,-170823,538,527,515,504,492,529,506,729,155,1000,350,1,1,67236039,391,-4.18,0.39,12,3.15,-139.00,1509.00,794,20221116,-26.83,449,20230726,29.40,756,-23.15,20230209,449,29.40,20230726,794,-26.83,20221116,449,29.40,20230726,0.53,N,008600,1000,728 억,,940210,N,N,0,N,00,N
|
|
20231108,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,559,41,2,7.92,389326022,708268,237.28,524,567,521,673,363,518,549.69,1.40,0,30626,538,527,515,504,492,529,506,729,155,1000,350,1,1,67236039,376,-4.02,0.37,12,1.05,-139.00,1509.00,794,20221116,-29.60,449,20230726,24.50,756,-26.06,20230209,449,24.50,20230726,794,-29.60,20221116,449,24.50,20230726,0.53,N,008600,1000,728 억,,940210,N,N,0,N,00,N
|
|
20231108,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,554,36,2,6.95,213694652,394448,132.15,524,565,521,673,363,518,541.76,1.40,0,26456,538,527,515,504,492,529,506,729,155,1000,350,1,1,67236039,372,-3.99,0.37,12,0.59,-139.00,1509.00,794,20221116,-30.23,449,20230726,23.39,756,-26.72,20230209,449,23.39,20230726,794,-30.23,20221116,449,23.39,20230726,0.53,N,008600,1000,728 억,,940210,N,N,0,N,00,N
|
|
20231108,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,523,5,2,0.97,3910241,7467,2.50,524,525,521,673,363,518,523.67,1.40,0,-4288,538,527,515,504,492,529,506,729,155,1000,350,1,1,67236039,352,-3.76,0.35,12,0.01,-139.00,1509.00,794,20221116,-34.13,449,20230726,16.48,756,-30.82,20230209,449,16.48,20230726,794,-34.13,20221116,449,16.48,20230726,0.53,N,008600,1000,728 억,,940210,N,N,0,N,00,N
|
|
20231107,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,518,0,3,0.00,150120175,292977,32.62,518,526,503,673,363,518,512.40,1.41,0,-15172,548,532,516,500,484,541,509,729,155,1000,350,1,1,67236039,348,-3.73,0.34,12,0.44,-139.00,1509.00,794,20221116,-34.76,449,20230726,15.37,756,-31.48,20230209,449,15.37,20230726,794,-34.76,20221116,449,15.37,20230726,0.54,N,008600,1000,728 억,,948539,N,N,0,N,00,N
|
|
20231107,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,515,-3,5,-0.58,141923128,277156,30.86,518,526,503,673,363,518,512.07,1.41,0,-12928,548,532,516,500,484,541,509,729,155,1000,350,1,1,67236039,346,-3.71,0.34,12,0.41,-139.00,1509.00,794,20221116,-35.14,449,20230726,14.70,756,-31.88,20230209,449,14.70,20230726,794,-35.14,20221116,449,14.70,20230726,0.54,N,008600,1000,728 억,,948539,N,N,0,N,00,N
|
|
20231107,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,-6,5,-1.16,133917885,261482,29.11,518,526,503,673,363,518,512.15,1.41,0,-9472,548,532,516,500,484,541,509,729,155,1000,350,1,1,67236039,344,-3.68,0.34,12,0.39,-139.00,1509.00,794,20221116,-35.52,449,20230726,14.03,756,-32.28,20230209,449,14.03,20230726,794,-35.52,20221116,449,14.03,20230726,0.54,N,008600,1000,728 억,,948539,N,N,0,N,00,N
|
|
20231107,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,506,-12,5,-2.32,131535925,256806,28.59,518,526,503,673,363,518,512.20,1.41,0,-8559,548,532,516,500,484,541,509,729,155,1000,350,1,1,67236039,340,-3.64,0.34,12,0.38,-139.00,1509.00,794,20221116,-36.27,449,20230726,12.69,756,-33.07,20230209,449,12.69,20230726,794,-36.27,20221116,449,12.69,20230726,0.54,N,008600,1000,728 억,,948539,N,N,0,N,00,N
|
|
20231107,120224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,-6,5,-1.16,98401413,191566,21.33,518,526,503,673,363,518,513.67,1.41,0,-18751,548,532,516,500,484,541,509,729,155,1000,350,1,1,67236039,344,-3.68,0.34,12,0.28,-139.00,1509.00,794,20221116,-35.52,449,20230726,14.03,756,-32.28,20230209,449,14.03,20230726,794,-35.52,20221116,449,14.03,20230726,0.54,N,008600,1000,728 억,,948539,N,N,0,N,00,N
|
|
20231107,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,2,2,0.39,95406098,185734,20.68,518,526,503,673,363,518,513.67,1.41,0,-17166,548,532,516,500,484,541,509,729,155,1000,350,1,1,67236039,350,-3.74,0.34,12,0.28,-139.00,1509.00,794,20221116,-34.51,449,20230726,15.81,756,-31.22,20230209,449,15.81,20230726,794,-34.51,20221116,449,15.81,20230726,0.54,N,008600,1000,728 억,,948539,N,N,0,N,00,N
|
|
20231107,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,2,2,0.39,75215898,146874,16.35,518,526,503,673,363,518,512.11,1.41,0,-7224,548,532,516,500,484,541,509,729,155,1000,350,1,1,67236039,350,-3.74,0.34,12,0.22,-139.00,1509.00,794,20221116,-34.51,449,20230726,15.81,756,-31.22,20230209,449,15.81,20230726,794,-34.51,20221116,449,15.81,20230726,0.54,N,008600,1000,728 억,,948539,N,N,0,N,00,N
|
|
20231107,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,518,0,3,0.00,1295446,2501,0.28,518,518,513,673,363,518,517.97,1.41,0,-11,548,532,516,500,484,541,509,729,155,1000,350,1,1,67236039,348,-3.73,0.34,12,0.00,-139.00,1509.00,794,20221116,-34.76,449,20230726,15.37,756,-31.48,20230209,449,15.37,20230726,794,-34.76,20221116,449,15.37,20230726,0.54,N,008600,1000,728 억,,948539,N,N,0,N,00,N
|
|
20231106,160219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,518,29,2,5.93,466303926,897601,295.30,505,532,500,635,343,489,519.50,1.41,0,12919,509,499,480,470,451,504,475,729,146,1000,330,1,1,67236039,348,-3.73,0.34,12,1.33,-139.00,1509.00,794,20221116,-34.76,449,20230726,15.37,756,-31.48,20230209,449,15.37,20230726,794,-34.76,20221116,449,15.37,20230726,0.54,N,008600,1000,728 억,,948607,N,N,0,N,00,N
|
|
20231106,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,31,2,6.34,453388014,872613,287.08,505,532,500,635,343,489,519.58,1.41,0,13003,509,499,480,470,451,504,475,729,146,1000,330,1,1,67236039,350,-3.74,0.34,12,1.30,-139.00,1509.00,794,20221116,-34.51,449,20230726,15.81,756,-31.22,20230209,449,15.81,20230726,794,-34.51,20221116,449,15.81,20230726,0.54,N,008600,1000,728 억,,948607,N,N,0,N,00,N
|
|
20231106,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,33,2,6.75,419626951,807647,265.71,505,532,500,635,343,489,519.57,1.41,0,12939,509,499,480,470,451,504,475,729,146,1000,330,1,1,67236039,351,-3.76,0.35,12,1.20,-139.00,1509.00,794,20221116,-34.26,449,20230726,16.26,756,-30.95,20230209,449,16.26,20230726,794,-34.26,20221116,449,16.26,20230726,0.54,N,008600,1000,728 억,,948607,N,N,0,N,00,N
|
|
20231106,130221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,523,34,2,6.95,376358427,724738,238.43,505,532,500,635,343,489,519.30,1.41,0,9646,509,499,480,470,451,504,475,729,146,1000,330,1,1,67236039,352,-3.76,0.35,12,1.08,-139.00,1509.00,794,20221116,-34.13,449,20230726,16.48,756,-30.82,20230209,449,16.48,20230726,794,-34.13,20221116,449,16.48,20230726,0.54,N,008600,1000,728 억,,948607,N,N,0,N,00,N
|
|
20231106,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,21,2,4.29,331664782,638494,210.06,505,532,500,635,343,489,519.45,1.41,0,8209,509,499,480,470,451,504,475,729,146,1000,330,1,1,67236039,343,-3.67,0.34,12,0.95,-139.00,1509.00,794,20221116,-35.77,449,20230726,13.59,756,-32.54,20230209,449,13.59,20230726,794,-35.77,20221116,449,13.59,20230726,0.54,N,008600,1000,728 억,,948607,N,N,0,N,00,N
|
|
20231106,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,511,22,2,4.50,303549538,583103,191.84,505,532,500,635,343,489,520.58,1.41,0,2157,509,499,480,470,451,504,475,729,146,1000,330,1,1,67236039,344,-3.68,0.34,12,0.87,-139.00,1509.00,794,20221116,-35.64,449,20230726,13.81,756,-32.41,20230209,449,13.81,20230726,794,-35.64,20221116,449,13.81,20230726,0.54,N,008600,1000,728 억,,948607,N,N,0,N,00,N
|
|
20231106,100213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,509,20,2,4.09,281851149,540630,177.86,505,532,500,635,343,489,521.34,1.41,0,12820,509,499,480,470,451,504,475,729,146,1000,330,1,1,67236039,342,-3.66,0.34,12,0.80,-139.00,1509.00,794,20221116,-35.89,449,20230726,13.36,756,-32.67,20230209,449,13.36,20230726,794,-35.89,20221116,449,13.36,20230726,0.54,N,008600,1000,728 억,,948607,N,N,0,N,00,N
|
|
20231106,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,18,2,3.68,20367182,39846,13.11,505,522,500,635,343,489,511.15,1.41,0,-8098,509,499,480,470,451,504,475,729,146,1000,330,1,1,67236039,341,-3.65,0.34,12,0.06,-139.00,1509.00,794,20221116,-36.15,449,20230726,12.92,756,-32.94,20230209,449,12.92,20230726,794,-36.15,20221116,449,12.92,20230726,0.54,N,008600,1000,728 억,,948607,N,N,0,N,00,N
|
|
20231103,160217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,28,2,6.07,138416019,290555,198.06,461,490,461,599,323,461,476.11,1.33,0,51459,470,465,461,456,452,468,459,729,138,1000,310,1,1,67236039,329,-3.52,0.32,12,0.43,-139.00,1509.00,794,20221116,-38.41,449,20230726,8.91,756,-35.32,20230209,449,8.91,20230726,794,-38.41,20221116,449,8.91,20230726,0.54,N,008600,1000,728 억,,893544,N,N,0,N,00,N
|
|
20231103,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,21,2,4.56,121271526,255301,174.03,461,486,461,599,323,461,475.01,1.33,0,47875,470,465,461,456,452,468,459,729,138,1000,310,1,1,67236039,324,-3.47,0.32,12,0.38,-139.00,1509.00,794,20221116,-39.29,449,20230726,7.35,756,-36.24,20230209,449,7.35,20230726,794,-39.29,20221116,449,7.35,20230726,0.54,N,008600,1000,728 억,,893544,N,N,0,N,00,N
|
|
20231103,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,476,15,2,3.25,109229264,230146,156.89,461,486,461,599,323,461,474.61,1.33,0,50635,470,465,461,456,452,468,459,729,138,1000,310,1,1,67236039,320,-3.42,0.32,12,0.34,-139.00,1509.00,794,20221116,-40.05,449,20230726,6.01,756,-37.04,20230209,449,6.01,20230726,794,-40.05,20221116,449,6.01,20230726,0.54,N,008600,1000,728 억,,893544,N,N,0,N,00,N
|
|
20231103,130219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,23,2,4.99,86113792,181832,123.95,461,486,461,599,323,461,473.59,1.33,0,32171,470,465,461,456,452,468,459,729,138,1000,310,1,1,67236039,325,-3.48,0.32,12,0.27,-139.00,1509.00,794,20221116,-39.04,449,20230726,7.80,756,-35.98,20230209,449,7.80,20230726,794,-39.04,20221116,449,7.80,20230726,0.54,N,008600,1000,728 억,,893544,N,N,0,N,00,N
|
|
20231103,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,18,2,3.90,65057110,138223,94.22,461,479,461,599,323,461,470.67,1.33,0,21099,470,465,461,456,452,468,459,729,138,1000,310,1,1,67236039,322,-3.45,0.32,12,0.21,-139.00,1509.00,794,20221116,-39.67,449,20230726,6.68,756,-36.64,20230209,449,6.68,20230726,794,-39.67,20221116,449,6.68,20230726,0.54,N,008600,1000,728 억,,893544,N,N,0,N,00,N
|
|
20231103,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,476,15,2,3.25,55149757,117415,80.04,461,478,461,599,323,461,469.70,1.33,0,16133,470,465,461,456,452,468,459,729,138,1000,310,1,1,67236039,320,-3.42,0.32,12,0.17,-139.00,1509.00,794,20221116,-40.05,449,20230726,6.01,756,-37.04,20230209,449,6.01,20230726,794,-40.05,20221116,449,6.01,20230726,0.54,N,008600,1000,728 억,,893544,N,N,0,N,00,N
|
|
20231103,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,6,2,1.30,34181213,73035,49.79,461,478,461,599,323,461,468.01,1.33,0,9979,470,465,461,456,452,468,459,729,138,1000,310,1,1,67236039,314,-3.36,0.31,12,0.11,-139.00,1509.00,794,20221116,-41.18,449,20230726,4.01,756,-38.23,20230209,449,4.01,20230726,794,-41.18,20221116,449,4.01,20230726,0.54,N,008600,1000,728 억,,893544,N,N,0,N,00,N
|
|
20231103,090218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,3,2,0.65,1744526,3784,2.58,461,464,461,599,323,461,461.03,1.33,0,-3613,470,465,461,456,452,468,459,729,138,1000,310,1,1,67236039,312,-3.34,0.31,12,0.01,-139.00,1509.00,794,20221116,-41.56,449,20230726,3.34,756,-38.62,20230209,449,3.34,20230726,794,-41.56,20221116,449,3.34,20230726,0.54,N,008600,1000,728 억,,893544,N,N,0,N,00,N
|
|
20231102,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,3,2,0.66,67648291,146643,206.83,457,466,457,595,321,458,461.31,1.30,0,20838,471,464,459,452,447,468,456,729,137,1000,310,1,1,67236039,310,-3.32,0.31,12,0.22,-139.00,1509.00,794,20221116,-41.94,449,20230726,2.67,756,-39.02,20230209,449,2.67,20230726,794,-41.94,20221116,449,2.67,20230726,0.54,N,008600,1000,728 억,,876310,N,N,0,N,00,N
|
|
20231102,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,3,2,0.66,64162682,139082,196.17,457,466,457,595,321,458,461.33,1.30,0,24068,471,464,459,452,447,468,456,729,137,1000,310,1,1,67236039,310,-3.32,0.31,12,0.21,-139.00,1509.00,794,20221116,-41.94,449,20230726,2.67,756,-39.02,20230209,449,2.67,20230726,794,-41.94,20221116,449,2.67,20230726,0.54,N,008600,1000,728 억,,876310,N,N,0,N,00,N
|
|
20231102,140218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,3,2,0.66,57077317,123667,174.42,457,466,457,595,321,458,461.54,1.30,0,23141,471,464,459,452,447,468,456,729,137,1000,310,1,1,67236039,310,-3.32,0.31,12,0.18,-139.00,1509.00,794,20221116,-41.94,449,20230726,2.67,756,-39.02,20230209,449,2.67,20230726,794,-41.94,20221116,449,2.67,20230726,0.54,N,008600,1000,728 억,,876310,N,N,0,N,00,N
|
|
20231102,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,2,2,0.44,56987425,123472,174.15,457,466,457,595,321,458,461.54,1.30,0,23081,471,464,459,452,447,468,456,729,137,1000,310,1,1,67236039,309,-3.31,0.30,12,0.18,-139.00,1509.00,794,20221116,-42.07,449,20230726,2.45,756,-39.15,20230209,449,2.45,20230726,794,-42.07,20221116,449,2.45,20230726,0.54,N,008600,1000,728 억,,876310,N,N,0,N,00,N
|
|
20231102,120216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,7,2,1.53,39765722,85905,121.16,457,466,457,595,321,458,462.90,1.30,0,18877,471,464,459,452,447,468,456,729,137,1000,310,1,1,67236039,313,-3.35,0.31,12,0.13,-139.00,1509.00,794,20221116,-41.44,449,20230726,3.56,756,-38.49,20230209,449,3.56,20230726,794,-41.44,20221116,449,3.56,20230726,0.54,N,008600,1000,728 억,,876310,N,N,0,N,00,N
|
|
20231102,110215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,7,2,1.53,37758099,81548,115.02,457,466,457,595,321,458,463.02,1.30,0,18234,471,464,459,452,447,468,456,729,137,1000,310,1,1,67236039,313,-3.35,0.31,12,0.12,-139.00,1509.00,794,20221116,-41.44,449,20230726,3.56,756,-38.49,20230209,449,3.56,20230726,794,-41.44,20221116,449,3.56,20230726,0.54,N,008600,1000,728 억,,876310,N,N,0,N,00,N
|
|
20231102,100217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,5,2,1.09,10469640,22734,32.06,457,464,457,595,321,458,460.53,1.30,0,11764,471,464,459,452,447,468,456,729,137,1000,310,1,1,67236039,311,-3.33,0.31,12,0.03,-139.00,1509.00,794,20221116,-41.69,449,20230726,3.12,756,-38.76,20230209,449,3.12,20230726,794,-41.69,20221116,449,3.12,20230726,0.54,N,008600,1000,728 억,,876310,N,N,0,N,00,N
|
|
20231102,090218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,5,2,1.09,1362327,2981,4.20,457,463,457,595,321,458,457.00,1.30,0,0,471,464,459,452,447,468,456,729,137,1000,310,1,1,67236039,311,-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,-41.69,20221116,449,3.12,20230726,0.54,N,008600,1000,728 억,,876310,N,N,0,N,00,N
|
|
20231101,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,1,2,0.22,32561461,70897,59.44,457,466,454,594,320,457,459.28,1.28,0,17312,487,471,463,447,439,468,444,729,137,1000,310,1,1,67236039,308,-3.29,0.30,12,0.11,-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,,858998,N,N,0,N,00,N
|
|
20231101,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,1,2,0.22,32274303,70270,58.91,457,466,454,594,320,457,459.29,1.28,0,17312,487,471,463,447,439,468,444,729,137,1000,310,1,1,67236039,308,-3.29,0.30,12,0.10,-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,,858998,N,N,0,N,00,N
|
|
20231101,140215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,1,2,0.22,30860589,67181,56.32,457,466,454,594,320,457,459.36,1.28,0,16495,487,471,463,447,439,468,444,729,137,1000,310,1,1,67236039,308,-3.29,0.30,12,0.10,-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,,858998,N,N,0,N,00,N
|
|
20231101,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,5,2,1.09,27123958,58985,49.45,457,466,455,594,320,457,459.85,1.28,0,16495,487,471,463,447,439,468,444,729,137,1000,310,1,1,67236039,311,-3.32,0.31,12,0.09,-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,,858998,N,N,0,N,00,N
|
|
20231101,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,1,2,0.22,23495377,51016,42.77,457,466,457,594,320,457,460.55,1.28,0,16065,487,471,463,447,439,468,444,729,137,1000,310,1,1,67236039,308,-3.29,0.30,12,0.08,-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,,858998,N,N,0,N,00,N
|
|
20231101,110219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,5,2,1.09,20972787,45513,38.16,457,466,457,594,320,457,460.81,1.28,0,14995,487,471,463,447,439,468,444,729,137,1000,310,1,1,67236039,311,-3.32,0.31,12,0.07,-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,,858998,N,N,0,N,00,N
|
|
20231101,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,4,2,0.88,18120860,39305,32.95,457,466,457,594,320,457,461.03,1.28,0,13183,487,471,463,447,439,468,444,729,137,1000,310,1,1,67236039,310,-3.32,0.31,12,0.06,-139.00,1509.00,794,20221116,-41.94,449,20230726,2.67,756,-39.02,20230209,449,2.67,20230726,794,-41.94,20221116,449,2.67,20230726,0.56,N,008600,1000,728 억,,858998,N,N,0,N,00,N
|
|
20231101,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,0,3,0.00,30162,66,0.06,457,457,457,594,320,457,457.00,1.28,0,0,487,471,463,447,439,468,444,729,137,1000,310,1,1,67236039,307,-3.29,0.30,12,0.00,-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,,858998,N,N,0,N,00,N
|