118 lines
47 KiB
CSV
118 lines
47 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
|
|
20240123,120236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,653,-1,5,-0.15,44399986,68720,23.17,652,654,636,850,458,654,646.10,1.94,0,10419,706,680,661,635,616,670,625,729,196,1000,450,1,1,67236039,439,-4.70,0.43,12,0.10,-139.00,1509.00,809,20231114,-19.28,449,20230726,45.43,744,-12.23,20240115,635,2.83,20240102,809,-19.28,20231114,449,45.43,20230726,0.69,N,008600,1000,728 억,,1302672,N,N,32,N,00,N
|
|
20240123,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,653,-1,5,-0.15,43654352,67577,22.78,652,654,636,850,458,654,645.99,1.94,0,11231,706,680,661,635,616,670,625,729,196,1000,450,1,1,67236039,439,-4.70,0.43,12,0.10,-139.00,1509.00,809,20231114,-19.28,449,20230726,45.43,744,-12.23,20240115,635,2.83,20240102,809,-19.28,20231114,449,45.43,20230726,0.69,N,008600,1000,728 억,,1302672,N,N,32,N,00,N
|
|
20240123,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,648,-6,5,-0.92,22856945,35488,11.96,652,652,636,850,458,654,644.08,1.94,0,-3656,706,680,661,635,616,670,625,729,196,1000,450,1,1,67236039,436,-4.66,0.43,12,0.05,-139.00,1509.00,809,20231114,-19.90,449,20230726,44.32,744,-12.90,20240115,635,2.05,20240102,809,-19.90,20231114,449,44.32,20230726,0.69,N,008600,1000,728 억,,1302672,N,N,32,N,00,N
|
|
20240123,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,643,-11,5,-1.68,2418208,3752,1.26,652,652,638,850,458,654,644.51,1.94,0,-3254,706,680,661,635,616,670,625,729,196,1000,450,1,1,67236039,432,-4.63,0.43,12,0.01,-139.00,1509.00,809,20231114,-20.52,449,20230726,43.21,744,-13.58,20240115,635,1.26,20240102,809,-20.52,20231114,449,43.21,20230726,0.69,N,008600,1000,728 억,,1302672,N,N,32,N,00,N
|
|
20240119,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,667,-2,5,-0.30,120774330,178326,64.84,674,689,663,869,469,669,677.27,2.00,0,-1412,702,685,669,652,636,694,661,729,200,1000,460,1,1,67236039,448,-4.80,0.44,12,0.27,-139.00,1509.00,809,20231114,-17.55,449,20230726,48.55,744,-10.35,20240115,635,5.04,20240102,809,-17.55,20231114,449,48.55,20230726,0.75,N,008600,1000,728 억,,1341486,N,N,1,N,00,N
|
|
20240119,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,670,1,2,0.15,114959004,169587,61.66,674,689,663,869,469,669,677.88,2.00,0,-2917,702,685,669,652,636,694,661,729,200,1000,460,1,1,67236039,450,-4.82,0.44,12,0.25,-139.00,1509.00,809,20231114,-17.18,449,20230726,49.22,744,-9.95,20240115,635,5.51,20240102,809,-17.18,20231114,449,49.22,20230726,0.75,N,008600,1000,728 억,,1341486,N,N,4,N,00,N
|
|
20240119,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,667,-2,5,-0.30,97793979,143755,52.27,674,689,664,869,469,669,680.28,2.00,0,3320,702,685,669,652,636,694,661,729,200,1000,460,1,1,67236039,448,-4.80,0.44,12,0.21,-139.00,1509.00,809,20231114,-17.55,449,20230726,48.55,744,-10.35,20240115,635,5.04,20240102,809,-17.55,20231114,449,48.55,20230726,0.75,N,008600,1000,728 억,,1341486,N,N,4,N,00,N
|
|
20240119,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,673,4,2,0.60,81142842,118981,43.26,674,689,664,869,469,669,681.98,2.00,0,12298,702,685,669,652,636,694,661,729,200,1000,460,1,1,67236039,452,-4.84,0.45,12,0.18,-139.00,1509.00,809,20231114,-16.81,449,20230726,49.89,744,-9.54,20240115,635,5.98,20240102,809,-16.81,20231114,449,49.89,20230726,0.75,N,008600,1000,728 억,,1341486,N,N,4,N,00,N
|
|
20240119,120236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,680,11,2,1.64,67891355,99314,36.11,674,689,664,869,469,669,683.60,2.00,0,3889,702,685,669,652,636,694,661,729,200,1000,460,1,1,67236039,457,-4.89,0.45,12,0.15,-139.00,1509.00,809,20231114,-15.95,449,20230726,51.45,744,-8.60,20240115,635,7.09,20240102,809,-15.95,20231114,449,51.45,20230726,0.75,N,008600,1000,728 억,,1341486,N,N,4,N,00,N
|
|
20240119,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,683,14,2,2.09,61504282,89907,32.69,674,689,664,869,469,669,684.09,2.00,0,5277,702,685,669,652,636,694,661,729,200,1000,460,1,1,67236039,459,-4.91,0.45,12,0.13,-139.00,1509.00,809,20231114,-15.57,449,20230726,52.12,744,-8.20,20240115,635,7.56,20240102,809,-15.57,20231114,449,52.12,20230726,0.75,N,008600,1000,728 억,,1341486,N,N,4,N,00,N
|
|
20240119,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,686,17,2,2.54,33767480,49445,17.98,674,689,664,869,469,669,682.93,2.00,0,10175,702,685,669,652,636,694,661,729,200,1000,460,1,1,67236039,461,-4.94,0.45,12,0.07,-139.00,1509.00,809,20231114,-15.20,449,20230726,52.78,744,-7.80,20240115,635,8.03,20240102,809,-15.20,20231114,449,52.78,20230726,0.75,N,008600,1000,728 억,,1341486,N,N,4,N,00,N
|
|
20240119,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,664,-5,5,-0.75,1318159,1968,0.72,674,674,664,869,469,669,669.80,2.00,0,-1430,702,685,669,652,636,694,661,729,200,1000,460,1,1,67236039,446,-4.78,0.44,12,0.00,-139.00,1509.00,809,20231114,-17.92,449,20230726,47.88,744,-10.75,20240115,635,4.57,20240102,809,-17.92,20231114,449,47.88,20230726,0.75,N,008600,1000,728 억,,1341486,N,N,4,N,00,N
|
|
20240118,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,669,7,2,1.06,184540481,275007,75.65,661,686,653,860,464,662,671.04,1.99,0,1572,700,681,668,649,636,674,642,729,198,1000,460,1,1,67236039,450,-4.81,0.44,12,0.41,-139.00,1509.00,809,20231114,-17.31,449,20230726,49.00,744,-10.08,20240115,635,5.35,20240102,809,-17.31,20231114,449,49.00,20230726,0.73,N,008600,1000,728 억,,1336869,N,N,4,N,00,N
|
|
20240118,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,665,3,2,0.45,177121847,263898,72.59,661,686,653,860,464,662,671.18,1.99,0,965,700,681,668,649,636,674,642,729,198,1000,460,1,1,67236039,447,-4.78,0.44,12,0.39,-139.00,1509.00,809,20231114,-17.80,449,20230726,48.11,744,-10.62,20240115,635,4.72,20240102,809,-17.80,20231114,449,48.11,20230726,0.73,N,008600,1000,728 억,,1336869,N,N,0,N,00,N
|
|
20240118,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,663,1,2,0.15,161111318,239657,65.92,661,686,653,860,464,662,672.26,1.99,0,-114,700,681,668,649,636,674,642,729,198,1000,460,1,1,67236039,446,-4.77,0.44,12,0.36,-139.00,1509.00,809,20231114,-18.05,449,20230726,47.66,744,-10.89,20240115,635,4.41,20240102,809,-18.05,20231114,449,47.66,20230726,0.73,N,008600,1000,728 억,,1336869,N,N,0,N,00,N
|
|
20240118,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,674,12,2,1.81,121604119,180224,49.57,661,686,655,860,464,662,674.74,1.99,0,16091,700,681,668,649,636,674,642,729,198,1000,460,1,1,67236039,453,-4.85,0.45,12,0.27,-139.00,1509.00,809,20231114,-16.69,449,20230726,50.11,744,-9.41,20240115,635,6.14,20240102,809,-16.69,20231114,449,50.11,20230726,0.73,N,008600,1000,728 억,,1336869,N,N,0,N,00,N
|
|
20240118,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,674,12,2,1.81,112162302,166239,45.73,661,686,655,860,464,662,674.71,1.99,0,14951,700,681,668,649,636,674,642,729,198,1000,460,1,1,67236039,453,-4.85,0.45,12,0.25,-139.00,1509.00,809,20231114,-16.69,449,20230726,50.11,744,-9.41,20240115,635,6.14,20240102,809,-16.69,20231114,449,50.11,20230726,0.73,N,008600,1000,728 억,,1336869,N,N,0,N,00,N
|
|
20240118,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,675,13,2,1.96,87836440,130277,35.83,661,686,655,860,464,662,674.23,1.99,0,11747,700,681,668,649,636,674,642,729,198,1000,460,1,1,67236039,454,-4.86,0.45,12,0.19,-139.00,1509.00,809,20231114,-16.56,449,20230726,50.33,744,-9.27,20240115,635,6.30,20240102,809,-16.56,20231114,449,50.33,20230726,0.73,N,008600,1000,728 억,,1336869,N,N,0,N,00,N
|
|
20240118,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,674,12,2,1.81,68914648,102235,28.12,661,686,655,860,464,662,674.08,1.99,0,5123,700,681,668,649,636,674,642,729,198,1000,460,1,1,67236039,453,-4.85,0.45,12,0.15,-139.00,1509.00,809,20231114,-16.69,449,20230726,50.11,744,-9.41,20240115,635,6.14,20240102,809,-16.69,20231114,449,50.11,20230726,0.73,N,008600,1000,728 억,,1336869,N,N,0,N,00,N
|
|
20240118,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,660,-2,5,-0.30,1812134,2754,0.76,661,661,655,860,464,662,658.00,1.99,0,583,700,681,668,649,636,674,642,729,198,1000,460,1,1,67236039,444,-4.75,0.44,12,0.00,-139.00,1509.00,809,20231114,-18.42,449,20230726,46.99,744,-11.29,20240115,635,3.94,20240102,809,-18.42,20231114,449,46.99,20230726,0.73,N,008600,1000,728 억,,1336869,N,N,0,N,00,N
|
|
20240117,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,662,-25,5,-3.64,239877590,361171,46.35,687,687,655,893,481,687,664.17,2.02,0,-56301,763,724,691,652,619,708,636,729,206,1000,480,1,1,67236039,445,-4.76,0.44,12,0.54,-139.00,1509.00,809,20231114,-18.17,449,20230726,47.44,744,-11.02,20240115,635,4.25,20240102,809,-18.17,20231114,449,47.44,20230726,0.73,N,008600,1000,728 억,,1360728,N,N,8,N,00,N
|
|
20240117,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,657,-30,5,-4.37,234944370,353694,45.39,687,687,655,893,481,687,664.26,2.02,0,-52723,763,724,691,652,619,708,636,729,206,1000,480,1,1,67236039,442,-4.73,0.44,12,0.53,-139.00,1509.00,809,20231114,-18.79,449,20230726,46.33,744,-11.69,20240115,635,3.46,20240102,809,-18.79,20231114,449,46.33,20230726,0.73,N,008600,1000,728 억,,1360728,N,N,8,N,00,N
|
|
20240117,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,660,-27,5,-3.93,207090715,311341,39.95,687,687,656,893,481,687,665.16,2.02,0,-41455,763,724,691,652,619,708,636,729,206,1000,480,1,1,67236039,444,-4.75,0.44,12,0.46,-139.00,1509.00,809,20231114,-18.42,449,20230726,46.99,744,-11.29,20240115,635,3.94,20240102,809,-18.42,20231114,449,46.99,20230726,0.73,N,008600,1000,728 억,,1360728,N,N,8,N,00,N
|
|
20240117,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,660,-27,5,-3.93,182443293,273926,35.15,687,687,659,893,481,687,666.03,2.02,0,-15400,763,724,691,652,619,708,636,729,206,1000,480,1,1,67236039,444,-4.75,0.44,12,0.41,-139.00,1509.00,809,20231114,-18.42,449,20230726,46.99,744,-11.29,20240115,635,3.94,20240102,809,-18.42,20231114,449,46.99,20230726,0.73,N,008600,1000,728 억,,1360728,N,N,8,N,00,N
|
|
20240117,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,667,-20,5,-2.91,133572997,200041,25.67,687,687,660,893,481,687,667.73,2.02,0,-7660,763,724,691,652,619,708,636,729,206,1000,480,1,1,67236039,448,-4.80,0.44,12,0.30,-139.00,1509.00,809,20231114,-17.55,449,20230726,48.55,744,-10.35,20240115,635,5.04,20240102,809,-17.55,20231114,449,48.55,20230726,0.73,N,008600,1000,728 억,,1360728,N,N,8,N,00,N
|
|
20240117,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,668,-19,5,-2.77,128177524,191946,24.63,687,687,660,893,481,687,667.78,2.02,0,-5747,763,724,691,652,619,708,636,729,206,1000,480,1,1,67236039,449,-4.81,0.44,12,0.29,-139.00,1509.00,809,20231114,-17.43,449,20230726,48.78,744,-10.22,20240115,635,5.20,20240102,809,-17.43,20231114,449,48.78,20230726,0.73,N,008600,1000,728 억,,1360728,N,N,8,N,00,N
|
|
20240117,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,672,-15,5,-2.18,75270254,112320,14.41,687,687,662,893,481,687,670.14,2.02,0,-13028,763,724,691,652,619,708,636,729,206,1000,480,1,1,67236039,452,-4.83,0.45,12,0.17,-139.00,1509.00,809,20231114,-16.93,449,20230726,49.67,744,-9.68,20240115,635,5.83,20240102,809,-16.93,20231114,449,49.67,20230726,0.73,N,008600,1000,728 억,,1360728,N,N,8,N,00,N
|
|
20240117,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,686,-1,5,-0.15,111191,162,0.02,687,687,680,893,481,687,686.36,2.02,0,-13,763,724,691,652,619,708,636,729,206,1000,480,1,1,67236039,461,-4.94,0.45,12,0.00,-139.00,1509.00,809,20231114,-15.20,449,20230726,52.78,744,-7.80,20240115,635,8.03,20240102,809,-15.20,20231114,449,52.78,20230726,0.73,N,008600,1000,728 억,,1360728,N,N,8,N,00,N
|
|
20240116,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,687,-25,5,-3.51,539108819,778774,167.73,712,730,658,925,499,712,692.25,2.02,0,-65511,755,733,722,700,689,728,695,729,213,1000,490,1,1,67236039,462,-4.94,0.46,12,1.16,-139.00,1509.00,809,20231114,-15.08,449,20230726,53.01,744,-7.66,20240115,635,8.19,20240102,809,-15.08,20231114,449,53.01,20230726,0.76,N,008600,1000,728 억,,1359946,N,N,8,N,00,N
|
|
20240116,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,687,-25,5,-3.51,529867742,765304,164.83,712,730,658,925,499,712,692.36,2.02,0,-60483,755,733,722,700,689,728,695,729,213,1000,490,1,1,67236039,462,-4.94,0.46,12,1.14,-139.00,1509.00,809,20231114,-15.08,449,20230726,53.01,744,-7.66,20240115,635,8.19,20240102,809,-15.08,20231114,449,53.01,20230726,0.76,N,008600,1000,728 억,,1359946,N,N,11,N,00,N
|
|
20240116,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,688,-24,5,-3.37,476799185,687729,148.12,712,730,658,925,499,712,693.30,2.02,0,-56113,755,733,722,700,689,728,695,729,213,1000,490,1,1,67236039,463,-4.95,0.46,12,1.02,-139.00,1509.00,809,20231114,-14.96,449,20230726,53.23,744,-7.53,20240115,635,8.35,20240102,809,-14.96,20231114,449,53.23,20230726,0.76,N,008600,1000,728 억,,1359946,N,N,11,N,00,N
|
|
20240116,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,695,-17,5,-2.39,448701596,646877,139.32,712,730,658,925,499,712,693.64,2.02,0,-44275,755,733,722,700,689,728,695,729,213,1000,490,1,1,67236039,467,-5.00,0.46,12,0.96,-139.00,1509.00,809,20231114,-14.09,449,20230726,54.79,744,-6.59,20240115,635,9.45,20240102,809,-14.09,20231114,449,54.79,20230726,0.76,N,008600,1000,728 억,,1359946,N,N,11,N,00,N
|
|
20240116,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,695,-17,5,-2.39,369933126,532306,114.65,712,730,658,925,499,712,694.96,2.02,0,-51755,755,733,722,700,689,728,695,729,213,1000,490,1,1,67236039,467,-5.00,0.46,12,0.79,-139.00,1509.00,809,20231114,-14.09,449,20230726,54.79,744,-6.59,20240115,635,9.45,20240102,809,-14.09,20231114,449,54.79,20230726,0.76,N,008600,1000,728 억,,1359946,N,N,11,N,00,N
|
|
20240116,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,690,-22,5,-3.09,336873711,484507,104.35,712,730,658,925,499,712,695.29,2.02,0,-37256,755,733,722,700,689,728,695,729,213,1000,490,1,1,67236039,464,-4.96,0.46,12,0.72,-139.00,1509.00,809,20231114,-14.71,449,20230726,53.67,744,-7.26,20240115,635,8.66,20240102,809,-14.71,20231114,449,53.67,20230726,0.76,N,008600,1000,728 억,,1359946,N,N,11,N,00,N
|
|
20240116,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,694,-18,5,-2.53,257332710,369669,79.62,712,730,658,925,499,712,696.12,2.02,0,-54682,755,733,722,700,689,728,695,729,213,1000,490,1,1,67236039,467,-4.99,0.46,12,0.55,-139.00,1509.00,809,20231114,-14.22,449,20230726,54.57,744,-6.72,20240115,635,9.29,20240102,809,-14.22,20231114,449,54.57,20230726,0.76,N,008600,1000,728 억,,1359946,N,N,11,N,00,N
|
|
20240116,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,704,-8,5,-1.12,11945599,16871,3.63,712,713,703,925,499,712,708.06,2.02,0,-295,755,733,722,700,689,728,695,729,213,1000,490,1,1,67236039,473,-5.06,0.47,12,0.03,-139.00,1509.00,809,20231114,-12.98,449,20230726,56.79,744,-5.38,20240115,635,10.87,20240102,809,-12.98,20231114,449,56.79,20230726,0.76,N,008600,1000,728 억,,1359946,N,N,11,N,00,N
|
|
20240115,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,712,-20,5,-2.73,332716219,460241,70.50,737,744,711,951,513,732,722.92,2.12,0,-88337,764,748,725,709,686,756,717,729,219,1000,510,1,1,67236039,479,-5.12,0.47,12,0.68,-139.00,1509.00,809,20231114,-11.99,449,20230726,58.57,744,-4.30,20240115,635,12.13,20240102,809,-11.99,20231114,449,58.57,20230726,0.75,N,008600,1000,728 억,,1423140,N,N,11,N,00,N
|
|
20240115,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,713,-19,5,-2.60,317465956,438891,67.23,737,744,711,951,513,732,723.34,2.12,0,-84113,764,748,725,709,686,756,717,729,219,1000,510,1,1,67236039,479,-5.13,0.47,12,0.65,-139.00,1509.00,809,20231114,-11.87,449,20230726,58.80,744,-4.17,20240115,635,12.28,20240102,809,-11.87,20231114,449,58.80,20230726,0.75,N,008600,1000,728 억,,1423140,N,N,23,N,00,N
|
|
20240115,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,712,-20,5,-2.73,293408879,405210,62.07,737,744,711,951,513,732,724.09,2.12,0,-63416,764,748,725,709,686,756,717,729,219,1000,510,1,1,67236039,479,-5.12,0.47,12,0.60,-139.00,1509.00,809,20231114,-11.99,449,20230726,58.57,744,-4.30,20240115,635,12.13,20240102,809,-11.99,20231114,449,58.57,20230726,0.75,N,008600,1000,728 억,,1423140,N,N,23,N,00,N
|
|
20240115,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,715,-17,5,-2.32,236796316,325898,49.92,737,744,715,951,513,732,726.60,2.12,0,-31250,764,748,725,709,686,756,717,729,219,1000,510,1,1,67236039,481,-5.14,0.47,12,0.48,-139.00,1509.00,809,20231114,-11.62,449,20230726,59.24,744,-3.90,20240115,635,12.60,20240102,809,-11.62,20231114,449,59.24,20230726,0.75,N,008600,1000,728 억,,1423140,N,N,23,N,00,N
|
|
20240115,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,718,-14,5,-1.91,216118096,297045,45.50,737,744,716,951,513,732,727.56,2.12,0,-8340,764,748,725,709,686,756,717,729,219,1000,510,1,1,67236039,483,-5.17,0.48,12,0.44,-139.00,1509.00,809,20231114,-11.25,449,20230726,59.91,744,-3.49,20240115,635,13.07,20240102,809,-11.25,20231114,449,59.91,20230726,0.75,N,008600,1000,728 억,,1423140,N,N,23,N,00,N
|
|
20240115,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,721,-11,5,-1.50,195001951,267691,41.01,737,744,716,951,513,732,728.46,2.12,0,-8943,764,748,725,709,686,756,717,729,219,1000,510,1,1,67236039,485,-5.19,0.48,12,0.40,-139.00,1509.00,809,20231114,-10.88,449,20230726,60.58,744,-3.09,20240115,635,13.54,20240102,809,-10.88,20231114,449,60.58,20230726,0.75,N,008600,1000,728 억,,1423140,N,N,23,N,00,N
|
|
20240115,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,723,-9,5,-1.23,146233926,199949,30.63,737,744,720,951,513,732,731.36,2.12,0,-14378,764,748,725,709,686,756,717,729,219,1000,510,1,1,67236039,486,-5.20,0.48,12,0.30,-139.00,1509.00,809,20231114,-10.63,449,20230726,61.02,744,-2.82,20240115,635,13.86,20240102,809,-10.63,20231114,449,61.02,20230726,0.75,N,008600,1000,728 억,,1423140,N,N,23,N,00,N
|
|
20240115,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,721,-11,5,-1.50,14574166,20067,3.07,737,737,720,951,513,732,726.28,2.12,0,-4372,764,748,725,709,686,756,717,729,219,1000,510,1,1,67236039,485,-5.19,0.48,12,0.03,-139.00,1509.00,809,20231114,-10.88,449,20230726,60.58,741,-2.70,20240111,635,13.54,20240102,809,-10.88,20231114,449,60.58,20230726,0.75,N,008600,1000,728 억,,1423140,N,N,23,N,00,N
|
|
20240112,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,732,19,2,2.66,470849063,652448,47.19,717,741,702,926,500,713,721.65,2.31,0,-116615,778,745,708,675,638,762,692,729,213,1000,490,1,1,67236039,492,-5.27,0.49,12,0.97,-139.00,1509.00,809,20231114,-9.52,449,20230726,63.03,741,0.00,20240111,635,15.28,20240102,809,-9.52,20231114,449,63.03,20230726,0.75,N,008600,1000,728 억,,1552478,N,N,23,N,00,N
|
|
20240112,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,726,13,2,1.82,436914181,606090,43.83,717,741,702,926,500,713,720.87,2.31,0,-112762,778,745,708,675,638,762,692,729,213,1000,490,1,1,67236039,488,-5.22,0.48,12,0.90,-139.00,1509.00,809,20231114,-10.26,449,20230726,61.69,741,0.00,20240111,635,14.33,20240102,809,-10.26,20231114,449,61.69,20230726,0.75,N,008600,1000,728 억,,1552478,N,N,36,N,00,N
|
|
20240112,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,729,16,2,2.24,394590777,548057,39.64,717,741,702,926,500,713,719.98,2.31,0,-104819,778,745,708,675,638,762,692,729,213,1000,490,1,1,67236039,490,-5.24,0.48,12,0.82,-139.00,1509.00,809,20231114,-9.89,449,20230726,62.36,741,0.00,20240111,635,14.80,20240102,809,-9.89,20231114,449,62.36,20230726,0.75,N,008600,1000,728 억,,1552478,N,N,36,N,00,N
|
|
20240112,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,728,15,2,2.10,325905357,453868,32.83,717,741,702,926,500,713,718.06,2.31,0,-88273,778,745,708,675,638,762,692,729,213,1000,490,1,1,67236039,489,-5.24,0.48,12,0.68,-139.00,1509.00,809,20231114,-10.01,449,20230726,62.14,741,0.00,20240111,635,14.65,20240102,809,-10.01,20231114,449,62.14,20230726,0.75,N,008600,1000,728 억,,1552478,N,N,36,N,00,N
|
|
20240112,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,717,4,2,0.56,276827617,386264,27.94,717,741,702,926,500,713,716.68,2.31,0,-91227,778,745,708,675,638,762,692,729,213,1000,490,1,1,67236039,482,-5.16,0.48,12,0.57,-139.00,1509.00,809,20231114,-11.37,449,20230726,59.69,741,0.00,20240111,635,12.91,20240102,809,-11.37,20231114,449,59.69,20230726,0.75,N,008600,1000,728 억,,1552478,N,N,36,N,00,N
|
|
20240112,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,718,5,2,0.70,251254846,350486,25.35,717,741,702,926,500,713,716.88,2.31,0,-85791,778,745,708,675,638,762,692,729,213,1000,490,1,1,67236039,483,-5.17,0.48,12,0.52,-139.00,1509.00,809,20231114,-11.25,449,20230726,59.91,741,0.00,20240111,635,13.07,20240102,809,-11.25,20231114,449,59.91,20230726,0.75,N,008600,1000,728 억,,1552478,N,N,36,N,00,N
|
|
20240112,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,713,0,3,0.00,213665044,298012,21.55,717,741,702,926,500,713,716.97,2.31,0,-78348,778,745,708,675,638,762,692,729,213,1000,490,1,1,67236039,479,-5.13,0.47,12,0.44,-139.00,1509.00,809,20231114,-11.87,449,20230726,58.80,741,0.00,20240111,635,12.28,20240102,809,-11.87,20231114,449,58.80,20230726,0.75,N,008600,1000,728 억,,1552478,N,N,36,N,00,N
|
|
20240112,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,728,15,2,2.10,18941479,26247,1.90,717,730,716,926,500,713,721.66,2.31,0,-5544,778,745,708,675,638,762,692,729,213,1000,490,1,1,67236039,489,-5.24,0.48,12,0.04,-139.00,1509.00,809,20231114,-10.01,449,20230726,62.14,741,-1.75,20240111,635,14.65,20240102,809,-10.01,20231114,449,62.14,20230726,0.75,N,008600,1000,728 억,,1552478,N,N,36,N,00,N
|
|
20240111,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,713,30,2,4.39,988881682,1377909,445.89,683,741,671,887,479,683,717.67,1.93,0,291947,703,692,683,672,663,688,668,729,204,1000,470,1,1,67236039,479,-5.13,0.47,12,2.05,-139.00,1509.00,809,20231114,-11.87,449,20230726,58.80,741,-3.78,20240111,635,12.28,20240102,809,-11.87,20231114,449,58.80,20230726,0.81,N,008600,1000,728 억,,1300362,N,N,36,N,00,N
|
|
20240111,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,713,30,2,4.39,917402633,1278001,413.56,683,741,671,887,479,683,717.84,1.93,0,289609,703,692,683,672,663,688,668,729,204,1000,470,1,1,67236039,479,-5.13,0.47,12,1.90,-139.00,1509.00,809,20231114,-11.87,449,20230726,58.80,741,-3.78,20240111,635,12.28,20240102,809,-11.87,20231114,449,58.80,20230726,0.81,N,008600,1000,728 억,,1300362,N,N,39,N,00,N
|
|
20240111,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,713,30,2,4.39,884806353,1232294,398.77,683,741,671,887,479,683,718.02,1.93,0,284271,703,692,683,672,663,688,668,729,204,1000,470,1,1,67236039,479,-5.13,0.47,12,1.83,-139.00,1509.00,809,20231114,-11.87,449,20230726,58.80,741,-3.78,20240111,635,12.28,20240102,809,-11.87,20231114,449,58.80,20230726,0.81,N,008600,1000,728 억,,1300362,N,N,39,N,00,N
|
|
20240111,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,725,42,2,6.15,803411609,1119000,362.11,683,741,671,887,479,683,717.97,1.93,0,264642,703,692,683,672,663,688,668,729,204,1000,470,1,1,67236039,487,-5.22,0.48,12,1.66,-139.00,1509.00,809,20231114,-10.38,449,20230726,61.47,741,-2.16,20240111,635,14.17,20240102,809,-10.38,20231114,449,61.47,20230726,0.81,N,008600,1000,728 억,,1300362,N,N,39,N,00,N
|
|
20240111,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,729,46,2,6.73,560394833,785166,254.08,683,735,671,887,479,683,713.73,1.93,0,159702,703,692,683,672,663,688,668,729,204,1000,470,1,1,67236039,490,-5.24,0.48,12,1.17,-139.00,1509.00,809,20231114,-9.89,449,20230726,62.36,735,-0.82,20240111,635,14.80,20240102,809,-9.89,20231114,449,62.36,20230726,0.81,N,008600,1000,728 억,,1300362,N,N,39,N,00,N
|
|
20240111,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,714,31,2,4.54,279480916,396294,128.24,683,726,671,887,479,683,705.24,1.93,0,80959,703,692,683,672,663,688,668,729,204,1000,470,1,1,67236039,480,-5.14,0.47,12,0.59,-139.00,1509.00,809,20231114,-11.74,449,20230726,59.02,731,-2.33,20240103,635,12.44,20240102,809,-11.74,20231114,449,59.02,20230726,0.81,N,008600,1000,728 억,,1300362,N,N,39,N,00,N
|
|
20240111,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,708,25,2,3.66,108806465,156528,50.65,683,716,671,887,479,683,695.12,1.93,0,11955,703,692,683,672,663,688,668,729,204,1000,470,1,1,67236039,476,-5.09,0.47,12,0.23,-139.00,1509.00,809,20231114,-12.48,449,20230726,57.68,731,-3.15,20240103,635,11.50,20240102,809,-12.48,20231114,449,57.68,20230726,0.81,N,008600,1000,728 억,,1300362,N,N,39,N,00,N
|
|
20240111,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,679,-4,5,-0.59,10237325,15025,4.86,683,683,672,887,479,683,681.35,1.93,0,-925,703,692,683,672,663,688,668,729,204,1000,470,1,1,67236039,457,-4.88,0.45,12,0.02,-139.00,1509.00,809,20231114,-16.07,449,20230726,51.22,731,-7.11,20240103,635,6.93,20240102,809,-16.07,20231114,449,51.22,20230726,0.81,N,008600,1000,728 억,,1300362,N,N,39,N,00,N
|
|
20240110,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,683,-2,5,-0.29,209417249,308340,60.58,692,694,674,890,480,685,679.17,1.97,0,-10992,704,694,682,672,660,699,677,729,205,1000,470,1,1,67236039,459,-4.91,0.45,12,0.46,-139.00,1509.00,809,20231114,-15.57,449,20230726,52.12,731,-6.57,20240103,635,7.56,20240102,809,-15.57,20231114,449,52.12,20230726,0.74,N,008600,1000,728 억,,1322314,N,N,39,N,00,N
|
|
20240110,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,677,-8,5,-1.17,200473290,295199,57.99,692,694,674,890,480,685,679.11,1.97,0,-7597,704,694,682,672,660,699,677,729,205,1000,470,1,1,67236039,455,-4.87,0.45,12,0.44,-139.00,1509.00,809,20231114,-16.32,449,20230726,50.78,731,-7.39,20240103,635,6.61,20240102,809,-16.32,20231114,449,50.78,20230726,0.74,N,008600,1000,728 억,,1322314,N,N,59,N,00,N
|
|
20240110,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,675,-10,5,-1.46,189273657,278625,54.74,692,694,674,890,480,685,679.31,1.97,0,-7368,704,694,682,672,660,699,677,729,205,1000,470,1,1,67236039,454,-4.86,0.45,12,0.41,-139.00,1509.00,809,20231114,-16.56,449,20230726,50.33,731,-7.66,20240103,635,6.30,20240102,809,-16.56,20231114,449,50.33,20230726,0.74,N,008600,1000,728 억,,1322314,N,N,59,N,00,N
|
|
20240110,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,676,-9,5,-1.31,174409486,256680,50.43,692,694,674,890,480,685,679.48,1.97,0,-8173,704,694,682,672,660,699,677,729,205,1000,470,1,1,67236039,455,-4.86,0.45,12,0.38,-139.00,1509.00,809,20231114,-16.44,449,20230726,50.56,731,-7.52,20240103,635,6.46,20240102,809,-16.44,20231114,449,50.56,20230726,0.74,N,008600,1000,728 억,,1322314,N,N,59,N,00,N
|
|
20240110,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,679,-6,5,-0.88,151636198,223017,43.81,692,694,674,890,480,685,679.93,1.97,0,-3731,704,694,682,672,660,699,677,729,205,1000,470,1,1,67236039,457,-4.88,0.45,12,0.33,-139.00,1509.00,809,20231114,-16.07,449,20230726,51.22,731,-7.11,20240103,635,6.93,20240102,809,-16.07,20231114,449,51.22,20230726,0.74,N,008600,1000,728 억,,1322314,N,N,59,N,00,N
|
|
20240110,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,687,2,2,0.29,133403858,196164,38.54,692,694,674,890,480,685,680.06,1.97,0,-5335,704,694,682,672,660,699,677,729,205,1000,470,1,1,67236039,462,-4.94,0.46,12,0.29,-139.00,1509.00,809,20231114,-15.08,449,20230726,53.01,731,-6.02,20240103,635,8.19,20240102,809,-15.08,20231114,449,53.01,20230726,0.74,N,008600,1000,728 억,,1322314,N,N,59,N,00,N
|
|
20240110,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,678,-7,5,-1.02,71066481,104224,20.48,692,694,678,890,480,685,681.86,1.97,0,-18733,704,694,682,672,660,699,677,729,205,1000,470,1,1,67236039,456,-4.88,0.45,12,0.16,-139.00,1509.00,809,20231114,-16.19,449,20230726,51.00,731,-7.25,20240103,635,6.77,20240102,809,-16.19,20231114,449,51.00,20230726,0.74,N,008600,1000,728 억,,1322314,N,N,59,N,00,N
|
|
20240110,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,688,3,2,0.44,7003589,10156,2.00,692,694,683,890,480,685,689.60,1.97,0,-3201,704,694,682,672,660,699,677,729,205,1000,470,1,1,67236039,463,-4.95,0.46,12,0.02,-139.00,1509.00,809,20231114,-14.96,449,20230726,53.23,731,-5.88,20240103,635,8.35,20240102,809,-14.96,20231114,449,53.23,20230726,0.74,N,008600,1000,728 억,,1322314,N,N,59,N,00,N
|
|
20240109,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,685,1,2,0.15,345212524,508806,76.50,678,692,670,889,479,684,678.47,1.89,0,61138,734,708,693,667,652,701,660,729,205,1000,470,1,1,67236039,461,-4.93,0.45,12,0.76,-139.00,1509.00,809,20231114,-15.33,449,20230726,52.56,731,-6.29,20240103,635,7.87,20240102,809,-15.33,20231114,449,52.56,20230726,0.80,N,008600,1000,728 억,,1272819,N,N,59,N,00,N
|
|
20240109,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,680,-4,5,-0.58,334776236,493505,74.20,678,692,670,889,479,684,678.36,1.89,0,59888,734,708,693,667,652,701,660,729,205,1000,470,1,1,67236039,457,-4.89,0.45,12,0.73,-139.00,1509.00,809,20231114,-15.95,449,20230726,51.45,731,-6.98,20240103,635,7.09,20240102,809,-15.95,20231114,449,51.45,20230726,0.80,N,008600,1000,728 억,,1272819,N,N,51,N,00,N
|
|
20240109,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,676,-8,5,-1.17,288483972,425477,63.98,678,692,670,889,479,684,678.02,1.89,0,25548,734,708,693,667,652,701,660,729,205,1000,470,1,1,67236039,455,-4.86,0.45,12,0.63,-139.00,1509.00,809,20231114,-16.44,449,20230726,50.56,731,-7.52,20240103,635,6.46,20240102,809,-16.44,20231114,449,50.56,20230726,0.80,N,008600,1000,728 억,,1272819,N,N,51,N,00,N
|
|
20240109,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,683,-1,5,-0.15,170116292,249854,37.57,678,692,670,889,479,684,680.86,1.89,0,7268,734,708,693,667,652,701,660,729,205,1000,470,1,1,67236039,459,-4.91,0.45,12,0.37,-139.00,1509.00,809,20231114,-15.57,449,20230726,52.12,731,-6.57,20240103,635,7.56,20240102,809,-15.57,20231114,449,52.12,20230726,0.80,N,008600,1000,728 억,,1272819,N,N,51,N,00,N
|
|
20240109,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,686,2,2,0.29,121898786,179313,26.96,678,692,670,889,479,684,679.81,1.89,0,11575,734,708,693,667,652,701,660,729,205,1000,470,1,1,67236039,461,-4.94,0.45,12,0.27,-139.00,1509.00,809,20231114,-15.20,449,20230726,52.78,731,-6.16,20240103,635,8.03,20240102,809,-15.20,20231114,449,52.78,20230726,0.80,N,008600,1000,728 억,,1272819,N,N,51,N,00,N
|
|
20240109,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,688,4,2,0.58,112020375,164904,24.80,678,692,670,889,479,684,679.31,1.89,0,9555,734,708,693,667,652,701,660,729,205,1000,470,1,1,67236039,463,-4.95,0.46,12,0.25,-139.00,1509.00,809,20231114,-14.96,449,20230726,53.23,731,-5.88,20240103,635,8.35,20240102,809,-14.96,20231114,449,53.23,20230726,0.80,N,008600,1000,728 억,,1272819,N,N,51,N,00,N
|
|
20240109,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,685,1,2,0.15,96801978,142730,21.46,678,692,670,889,479,684,678.22,1.89,0,6858,734,708,693,667,652,701,660,729,205,1000,470,1,1,67236039,461,-4.93,0.45,12,0.21,-139.00,1509.00,809,20231114,-15.33,449,20230726,52.56,731,-6.29,20240103,635,7.87,20240102,809,-15.33,20231114,449,52.56,20230726,0.80,N,008600,1000,728 억,,1272819,N,N,51,N,00,N
|
|
20240109,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,673,-11,5,-1.61,4911372,7235,1.09,678,692,673,889,479,684,678.84,1.89,0,496,734,708,693,667,652,701,660,729,205,1000,470,1,1,67236039,452,-4.84,0.45,12,0.01,-139.00,1509.00,809,20231114,-16.81,449,20230726,49.89,731,-7.93,20240103,635,5.98,20240102,809,-16.81,20231114,449,49.89,20230726,0.80,N,008600,1000,728 억,,1272819,N,N,51,N,00,N
|
|
20240108,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,684,-22,5,-3.12,459068437,660797,66.00,714,719,678,917,495,706,694.72,1.92,0,-41318,736,721,695,680,654,728,687,729,211,1000,490,1,1,67236039,460,-4.92,0.45,12,0.98,-139.00,1509.00,809,20231114,-15.45,449,20230726,52.34,731,-6.43,20240103,635,7.72,20240102,809,-15.45,20231114,449,52.34,20230726,0.78,N,008600,1000,728 억,,1293700,N,N,51,N,00,N
|
|
20240108,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,685,-21,5,-2.97,446331851,642196,64.14,714,719,678,917,495,706,695.01,1.92,0,-37925,736,721,695,680,654,728,687,729,211,1000,490,1,1,67236039,461,-4.93,0.45,12,0.96,-139.00,1509.00,809,20231114,-15.33,449,20230726,52.56,731,-6.29,20240103,635,7.87,20240102,809,-15.33,20231114,449,52.56,20230726,0.78,N,008600,1000,728 억,,1293700,N,N,177,N,00,N
|
|
20240108,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,686,-20,5,-2.83,413007233,593611,59.29,714,719,678,917,495,706,695.75,1.92,0,-35153,736,721,695,680,654,728,687,729,211,1000,490,1,1,67236039,461,-4.94,0.45,12,0.88,-139.00,1509.00,809,20231114,-15.20,449,20230726,52.78,731,-6.16,20240103,635,8.03,20240102,809,-15.20,20231114,449,52.78,20230726,0.78,N,008600,1000,728 억,,1293700,N,N,177,N,00,N
|
|
20240108,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,691,-15,5,-2.12,382044285,548652,54.80,714,719,678,917,495,706,696.33,1.92,0,-14116,736,721,695,680,654,728,687,729,211,1000,490,1,1,67236039,465,-4.97,0.46,12,0.82,-139.00,1509.00,809,20231114,-14.59,449,20230726,53.90,731,-5.47,20240103,635,8.82,20240102,809,-14.59,20231114,449,53.90,20230726,0.78,N,008600,1000,728 억,,1293700,N,N,177,N,00,N
|
|
20240108,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,699,-7,5,-0.99,362403178,520411,51.97,714,719,678,917,495,706,696.38,1.92,0,-11867,736,721,695,680,654,728,687,729,211,1000,490,1,1,67236039,470,-5.03,0.46,12,0.77,-139.00,1509.00,809,20231114,-13.60,449,20230726,55.68,731,-4.38,20240103,635,10.08,20240102,809,-13.60,20231114,449,55.68,20230726,0.78,N,008600,1000,728 억,,1293700,N,N,177,N,00,N
|
|
20240108,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,698,-8,5,-1.13,313992015,451129,45.06,714,719,678,917,495,706,696.01,1.92,0,-29880,736,721,695,680,654,728,687,729,211,1000,490,1,1,67236039,469,-5.02,0.46,12,0.67,-139.00,1509.00,809,20231114,-13.72,449,20230726,55.46,731,-4.51,20240103,635,9.92,20240102,809,-13.72,20231114,449,55.46,20230726,0.78,N,008600,1000,728 억,,1293700,N,N,177,N,00,N
|
|
20240108,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,690,-16,5,-2.27,225121862,322878,32.25,714,719,678,917,495,706,697.24,1.92,0,-31341,736,721,695,680,654,728,687,729,211,1000,490,1,1,67236039,464,-4.96,0.46,12,0.48,-139.00,1509.00,809,20231114,-14.71,449,20230726,53.67,731,-5.61,20240103,635,8.66,20240102,809,-14.71,20231114,449,53.67,20230726,0.78,N,008600,1000,728 억,,1293700,N,N,177,N,00,N
|
|
20240108,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,706,0,3,0.00,28942856,40791,4.07,714,714,690,917,495,706,709.54,1.92,0,-16885,736,721,695,680,654,728,687,729,211,1000,490,1,1,67236039,475,-5.08,0.47,12,0.06,-139.00,1509.00,809,20231114,-12.73,449,20230726,57.24,731,-3.42,20240103,635,11.18,20240102,809,-12.73,20231114,449,57.24,20230726,0.78,N,008600,1000,728 억,,1293700,N,N,177,N,00,N
|
|
20240105,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,706,31,2,4.59,692552697,998552,104.20,674,710,669,877,473,675,693.58,1.81,0,76579,719,697,680,658,641,688,649,729,202,1000,470,1,1,67236039,475,-5.08,0.47,12,1.49,-139.00,1509.00,809,20231114,-12.73,449,20230726,57.24,731,-3.42,20240103,635,11.18,20240102,809,-12.73,20231114,449,57.24,20230726,0.79,N,008600,1000,728 억,,1216888,N,N,177,N,00,N
|
|
20240105,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,687,12,2,1.78,619299502,893266,93.22,674,710,669,877,473,675,693.34,1.81,0,83751,719,697,680,658,641,688,649,729,202,1000,470,1,1,67236039,462,-4.94,0.46,12,1.33,-139.00,1509.00,809,20231114,-15.08,449,20230726,53.01,731,-6.02,20240103,635,8.19,20240102,809,-15.08,20231114,449,53.01,20230726,0.79,N,008600,1000,728 억,,1216888,N,N,135,N,00,N
|
|
20240105,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,683,8,2,1.19,584219480,841923,87.86,674,710,669,877,473,675,693.96,1.81,0,102472,719,697,680,658,641,688,649,729,202,1000,470,1,1,67236039,459,-4.91,0.45,12,1.25,-139.00,1509.00,809,20231114,-15.57,449,20230726,52.12,731,-6.57,20240103,635,7.56,20240102,809,-15.57,20231114,449,52.12,20230726,0.79,N,008600,1000,728 억,,1216888,N,N,135,N,00,N
|
|
20240105,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,680,5,2,0.74,490761500,704311,73.50,674,710,669,877,473,675,696.86,1.81,0,78368,719,697,680,658,641,688,649,729,202,1000,470,1,1,67236039,457,-4.89,0.45,12,1.05,-139.00,1509.00,809,20231114,-15.95,449,20230726,51.45,731,-6.98,20240103,635,7.09,20240102,809,-15.95,20231114,449,51.45,20230726,0.79,N,008600,1000,728 억,,1216888,N,N,135,N,00,N
|
|
20240105,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,700,25,2,3.70,413425077,592336,61.81,674,710,669,877,473,675,698.03,1.81,0,78220,719,697,680,658,641,688,649,729,202,1000,470,1,1,67236039,471,-5.04,0.46,12,0.88,-139.00,1509.00,809,20231114,-13.47,449,20230726,55.90,731,-4.24,20240103,635,10.24,20240102,809,-13.47,20231114,449,55.90,20230726,0.79,N,008600,1000,728 억,,1216888,N,N,135,N,00,N
|
|
20240105,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,702,27,2,4.00,354967100,508580,53.07,674,710,669,877,473,675,698.05,1.81,0,72984,719,697,680,658,641,688,649,729,202,1000,470,1,1,67236039,472,-5.05,0.47,12,0.76,-139.00,1509.00,809,20231114,-13.23,449,20230726,56.35,731,-3.97,20240103,635,10.55,20240102,809,-13.23,20231114,449,56.35,20230726,0.79,N,008600,1000,728 억,,1216888,N,N,135,N,00,N
|
|
20240105,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,703,28,2,4.15,264437662,380099,39.66,674,706,669,877,473,675,695.82,1.81,0,38612,719,697,680,658,641,688,649,729,202,1000,470,1,1,67236039,473,-5.06,0.47,12,0.57,-139.00,1509.00,809,20231114,-13.10,449,20230726,56.57,731,-3.83,20240103,635,10.71,20240102,809,-13.10,20231114,449,56.57,20230726,0.79,N,008600,1000,728 억,,1216888,N,N,135,N,00,N
|
|
20240105,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,684,9,2,1.33,10905337,16158,1.69,674,684,669,877,473,675,674.91,1.81,0,-880,719,697,680,658,641,688,649,729,202,1000,470,1,1,67236039,460,-4.92,0.45,12,0.02,-139.00,1509.00,809,20231114,-15.45,449,20230726,52.34,731,-6.43,20240103,635,7.72,20240102,809,-15.45,20231114,449,52.34,20230726,0.79,N,008600,1000,728 억,,1216888,N,N,135,N,00,N
|
|
20240104,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,675,-23,5,-3.30,645887785,948499,22.59,700,702,663,907,489,698,680.96,1.92,0,-75299,780,739,690,649,600,759,669,729,209,1000,480,1,1,67236039,454,-4.86,0.45,12,1.41,-139.00,1509.00,809,20231114,-16.56,449,20230726,50.33,731,-7.66,20240103,635,6.30,20240102,809,-16.56,20231114,449,50.33,20230726,0.79,N,008600,1000,728 억,,1287998,N,N,135,N,00,N
|
|
20240104,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,677,-21,5,-3.01,622799617,914350,21.78,700,702,663,907,489,698,681.14,1.92,0,-71327,780,739,690,649,600,759,669,729,209,1000,480,1,1,67236039,455,-4.87,0.45,12,1.36,-139.00,1509.00,809,20231114,-16.32,449,20230726,50.78,731,-7.39,20240103,635,6.61,20240102,809,-16.32,20231114,449,50.78,20230726,0.79,N,008600,1000,728 억,,1287998,N,N,441,N,00,N
|
|
20240104,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,677,-21,5,-3.01,592560895,869644,20.71,700,702,663,907,489,698,681.38,1.92,0,-64229,780,739,690,649,600,759,669,729,209,1000,480,1,1,67236039,455,-4.87,0.45,12,1.29,-139.00,1509.00,809,20231114,-16.32,449,20230726,50.78,731,-7.39,20240103,635,6.61,20240102,809,-16.32,20231114,449,50.78,20230726,0.79,N,008600,1000,728 억,,1287998,N,N,441,N,00,N
|
|
20240104,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,670,-28,5,-4.01,508708177,744968,17.74,700,702,663,907,489,698,682.86,1.92,0,-62778,780,739,690,649,600,759,669,729,209,1000,480,1,1,67236039,450,-4.82,0.44,12,1.11,-139.00,1509.00,809,20231114,-17.18,449,20230726,49.22,731,-8.34,20240103,635,5.51,20240102,809,-17.18,20231114,449,49.22,20230726,0.79,N,008600,1000,728 억,,1287998,N,N,441,N,00,N
|
|
20240104,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,673,-25,5,-3.58,462129219,675522,16.09,700,702,663,907,489,698,684.11,1.92,0,-56962,780,739,690,649,600,759,669,729,209,1000,480,1,1,67236039,452,-4.84,0.45,12,1.00,-139.00,1509.00,809,20231114,-16.81,449,20230726,49.89,731,-7.93,20240103,635,5.98,20240102,809,-16.81,20231114,449,49.89,20230726,0.79,N,008600,1000,728 억,,1287998,N,N,441,N,00,N
|
|
20240104,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,681,-17,5,-2.44,367992763,535788,12.76,700,702,663,907,489,698,686.83,1.92,0,-57596,780,739,690,649,600,759,669,729,209,1000,480,1,1,67236039,458,-4.90,0.45,12,0.80,-139.00,1509.00,809,20231114,-15.82,449,20230726,51.67,731,-6.84,20240103,635,7.24,20240102,809,-15.82,20231114,449,51.67,20230726,0.79,N,008600,1000,728 억,,1287998,N,N,441,N,00,N
|
|
20240104,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,696,-2,5,-0.29,227137202,329109,7.84,700,702,663,907,489,698,690.16,1.92,0,-42425,780,739,690,649,600,759,669,729,209,1000,480,1,1,67236039,468,-5.01,0.46,12,0.49,-139.00,1509.00,809,20231114,-13.97,449,20230726,55.01,731,-4.79,20240103,635,9.61,20240102,809,-13.97,20231114,449,55.01,20230726,0.79,N,008600,1000,728 억,,1287998,N,N,441,N,00,N
|
|
20240104,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,688,-10,5,-1.43,58918634,85586,2.04,700,700,663,907,489,698,688.41,1.92,0,-25508,780,739,690,649,600,759,669,729,209,1000,480,1,1,67236039,463,-4.95,0.46,12,0.13,-139.00,1509.00,809,20231114,-14.96,449,20230726,53.23,731,-5.88,20240103,635,8.35,20240102,809,-14.96,20231114,449,53.23,20230726,0.79,N,008600,1000,728 억,,1287998,N,N,441,N,00,N
|
|
20240103,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,698,36,2,5.44,2937507937,4181025,538.61,661,731,641,860,464,662,702.58,2.22,0,-205210,705,683,659,637,613,694,648,729,198,1000,460,1,1,67236039,469,-5.02,0.46,12,6.22,-139.00,1509.00,809,20231114,-13.72,449,20230726,55.46,731,-4.51,20240103,635,9.92,20240102,809,-13.72,20231114,449,55.46,20230726,0.82,N,008600,1000,728 억,,1489705,N,N,441,N,00,N
|
|
20240103,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,681,19,2,2.87,2874328172,4089979,526.88,661,731,641,860,464,662,702.77,2.22,0,-202574,705,683,659,637,613,694,648,729,198,1000,460,1,1,67236039,458,-4.90,0.45,12,6.08,-139.00,1509.00,809,20231114,-15.82,449,20230726,51.67,731,-6.84,20240103,635,7.24,20240102,809,-15.82,20231114,449,51.67,20230726,0.82,N,008600,1000,728 억,,1489705,N,N,0,N,00,N
|
|
20240103,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,686,24,2,3.63,2760662225,3924533,505.57,661,731,641,860,464,662,703.44,2.22,0,-236409,705,683,659,637,613,694,648,729,198,1000,460,1,1,67236039,461,-4.94,0.45,12,5.84,-139.00,1509.00,809,20231114,-15.20,449,20230726,52.78,731,-6.16,20240103,635,8.03,20240102,809,-15.20,20231114,449,52.78,20230726,0.82,N,008600,1000,728 억,,1489705,N,N,0,N,00,N
|
|
20240103,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,715,53,2,8.01,1793285055,2537033,326.83,661,731,641,860,464,662,706.84,2.22,0,-280494,705,683,659,637,613,694,648,729,198,1000,460,1,1,67236039,481,-5.14,0.47,12,3.77,-139.00,1509.00,809,20231114,-11.62,449,20230726,59.24,731,-2.19,20240103,635,12.60,20240102,809,-11.62,20231114,449,59.24,20230726,0.82,N,008600,1000,728 억,,1489705,N,N,0,N,00,N
|
|
20240103,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,649,-13,5,-1.96,145783525,223873,28.84,661,672,641,860,464,662,651.19,2.22,0,-4713,705,683,659,637,613,694,648,729,198,1000,460,1,1,67236039,436,-4.67,0.43,12,0.33,-139.00,1509.00,809,20231114,-19.78,449,20230726,44.54,681,-4.70,20240102,635,2.20,20240102,809,-19.78,20231114,449,44.54,20230726,0.82,N,008600,1000,728 억,,1489705,N,N,0,N,00,N
|
|
20240103,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,649,-13,5,-1.96,137663515,211367,27.23,661,672,641,860,464,662,651.30,2.22,0,-3205,705,683,659,637,613,694,648,729,198,1000,460,1,1,67236039,436,-4.67,0.43,12,0.31,-139.00,1509.00,809,20231114,-19.78,449,20230726,44.54,681,-4.70,20240102,635,2.20,20240102,809,-19.78,20231114,449,44.54,20230726,0.82,N,008600,1000,728 억,,1489705,N,N,0,N,00,N
|
|
20240103,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,656,-6,5,-0.91,86445688,132556,17.08,661,672,641,860,464,662,652.14,2.22,0,-5368,705,683,659,637,613,694,648,729,198,1000,460,1,1,67236039,441,-4.72,0.43,12,0.20,-139.00,1509.00,809,20231114,-18.91,449,20230726,46.10,681,-3.67,20240102,635,3.31,20240102,809,-18.91,20231114,449,46.10,20230726,0.82,N,008600,1000,728 억,,1489705,N,N,0,N,00,N
|
|
20240103,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,670,8,2,1.21,2098700,3175,0.41,661,672,659,860,464,662,661.01,2.22,0,-683,705,683,659,637,613,694,648,729,198,1000,460,1,1,67236039,450,-4.82,0.44,12,0.00,-139.00,1509.00,809,20231114,-17.18,449,20230726,49.22,681,-1.62,20240102,635,5.51,20240102,809,-17.18,20231114,449,49.22,20230726,0.82,N,008600,1000,728 억,,1489705,N,N,0,N,00,N
|
|
20240102,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,662,27,2,4.25,517224068,776081,242.35,635,681,635,825,445,635,666.46,2.00,0,164481,651,642,626,617,601,647,622,729,190,1000,440,1,1,67236039,445,-4.76,0.44,12,1.15,-139.00,1509.00,809,20231114,-18.17,449,20230726,47.44,681,-2.79,20240102,635,4.25,20240102,809,-18.17,20231114,449,47.44,20230726,0.82,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
|
|
20240102,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,662,27,2,4.25,507000295,760697,237.55,635,681,635,825,445,635,666.49,2.00,0,165643,651,642,626,617,601,647,622,729,190,1000,440,1,1,67236039,445,-4.76,0.44,12,1.13,-139.00,1509.00,809,20231114,-18.17,449,20230726,47.44,681,-2.79,20240102,635,4.25,20240102,809,-18.17,20231114,449,47.44,20230726,0.82,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
|
|
20240102,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,667,32,2,5.04,484863981,727329,227.13,635,681,635,825,445,635,666.64,2.00,0,165905,651,642,626,617,601,647,622,729,190,1000,440,1,1,67236039,448,-4.80,0.44,12,1.08,-139.00,1509.00,809,20231114,-17.55,449,20230726,48.55,681,-2.06,20240102,635,5.04,20240102,809,-17.55,20231114,449,48.55,20230726,0.82,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
|
|
20240102,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,665,30,2,4.72,474735187,712103,222.38,635,681,635,825,445,635,666.67,2.00,0,165443,651,642,626,617,601,647,622,729,190,1000,440,1,1,67236039,447,-4.78,0.44,12,1.06,-139.00,1509.00,809,20231114,-17.80,449,20230726,48.11,681,-2.35,20240102,635,4.72,20240102,809,-17.80,20231114,449,48.11,20230726,0.82,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
|
|
20240102,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,670,35,2,5.51,456269277,684334,213.70,635,681,635,825,445,635,666.73,2.00,0,165494,651,642,626,617,601,647,622,729,190,1000,440,1,1,67236039,450,-4.82,0.44,12,1.02,-139.00,1509.00,809,20231114,-17.18,449,20230726,49.22,681,-1.62,20240102,635,5.51,20240102,809,-17.18,20231114,449,49.22,20230726,0.82,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
|
|
20240102,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,667,32,2,5.04,354001409,530691,165.72,635,681,635,825,445,635,667.06,2.00,0,133880,651,642,626,617,601,647,622,729,190,1000,440,1,1,67236039,448,-4.80,0.44,12,0.79,-139.00,1509.00,809,20231114,-17.55,449,20230726,48.55,681,-2.06,20240102,635,5.04,20240102,809,-17.55,20231114,449,48.55,20230726,0.82,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
|
|
20240102,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,647,12,2,1.89,4687835,7332,2.29,635,647,635,825,445,635,639.37,2.00,0,-4677,651,642,626,617,601,647,622,729,190,1000,440,1,1,67236039,435,-4.65,0.43,12,0.01,-139.00,1509.00,809,20231114,-20.02,449,20230726,44.10,647,0.00,20240102,635,1.89,20240102,809,-20.02,20231114,449,44.10,20230726,0.82,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
|
|
20240102,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,825,445,635,0.00,2.00,0,0,651,642,626,617,601,647,622,729,190,1000,440,1,1,67236039,427,-4.57,0.42,12,0.00,-139.00,1509.00,809,20231114,-21.51,449,20230726,41.43,0,0.00,0,0,0.00,0,809,-21.51,20231114,449,41.43,20230726,0.82,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
|