104 lines
41 KiB
CSV
104 lines
41 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
|
|
20240229,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,525,-20,5,-3.67,137648243,260878,390.54,543,546,516,708,382,545,527.64,1.67,0,16846,555,550,540,535,525,552,537,729,163,1000,380,1,1,67236039,353,-3.78,0.35,12,0.39,-139.00,1509.00,809,20231114,-35.11,449,20230726,16.93,744,-29.44,20240115,516,1.74,20240229,809,-35.11,20231114,449,16.93,20230726,0.78,N,008600,1000,728 억,,1120145,N,N,72,N,00,N
|
|
20240229,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,524,-21,5,-3.85,130188521,246609,369.18,543,546,516,708,382,545,527.91,1.67,0,18106,555,550,540,535,525,552,537,729,163,1000,380,1,1,67236039,352,-3.77,0.35,12,0.37,-139.00,1509.00,809,20231114,-35.23,449,20230726,16.70,744,-29.57,20240115,516,1.55,20240229,809,-35.23,20231114,449,16.70,20230726,0.78,N,008600,1000,728 억,,1120145,N,N,87,N,00,N
|
|
20240229,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,530,-15,5,-2.75,72544282,136127,203.79,543,546,526,708,382,545,532.92,1.67,0,-347,555,550,540,535,525,552,537,729,163,1000,380,1,1,67236039,356,-3.81,0.35,12,0.20,-139.00,1509.00,809,20231114,-34.49,449,20230726,18.04,744,-28.76,20240115,517,2.51,20240227,809,-34.49,20231114,449,18.04,20230726,0.78,N,008600,1000,728 억,,1120145,N,N,87,N,00,N
|
|
20240229,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,533,-12,5,-2.20,33253206,61924,92.70,543,546,530,708,382,545,537.00,1.67,0,4431,555,550,540,535,525,552,537,729,163,1000,380,1,1,67236039,358,-3.83,0.35,12,0.09,-139.00,1509.00,809,20231114,-34.12,449,20230726,18.71,744,-28.36,20240115,517,3.09,20240227,809,-34.12,20231114,449,18.71,20230726,0.78,N,008600,1000,728 억,,1120145,N,N,87,N,00,N
|
|
20240229,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,531,-14,5,-2.57,25170797,46710,69.93,543,546,531,708,382,545,538.87,1.67,0,5497,555,550,540,535,525,552,537,729,163,1000,380,1,1,67236039,357,-3.82,0.35,12,0.07,-139.00,1509.00,809,20231114,-34.36,449,20230726,18.26,744,-28.63,20240115,517,2.71,20240227,809,-34.36,20231114,449,18.26,20230726,0.78,N,008600,1000,728 억,,1120145,N,N,87,N,00,N
|
|
20240229,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,-7,5,-1.28,20267953,37531,56.18,543,546,538,708,382,545,540.03,1.67,0,5608,555,550,540,535,525,552,537,729,163,1000,380,1,1,67236039,362,-3.87,0.36,12,0.06,-139.00,1509.00,809,20231114,-33.50,449,20230726,19.82,744,-27.69,20240115,517,4.06,20240227,809,-33.50,20231114,449,19.82,20230726,0.78,N,008600,1000,728 억,,1120145,N,N,87,N,00,N
|
|
20240229,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,-2,5,-0.37,10596411,19576,29.31,543,546,539,708,382,545,541.30,1.67,0,6621,555,550,540,535,525,552,537,729,163,1000,380,1,1,67236039,365,-3.91,0.36,12,0.03,-139.00,1509.00,809,20231114,-32.88,449,20230726,20.94,744,-27.02,20240115,517,5.03,20240227,809,-32.88,20231114,449,20.94,20230726,0.78,N,008600,1000,728 억,,1120145,N,N,87,N,00,N
|
|
20240229,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,-2,5,-0.37,81450,150,0.22,543,543,543,708,382,545,543.00,1.67,0,-31,555,550,540,535,525,552,537,729,163,1000,380,1,1,67236039,365,-3.91,0.36,12,0.00,-139.00,1509.00,809,20231114,-32.88,449,20230726,20.94,744,-27.02,20240115,517,5.03,20240227,809,-32.88,20231114,449,20.94,20230726,0.78,N,008600,1000,728 억,,1120145,N,N,87,N,00,N
|
|
20240228,160217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,14,2,2.64,35830437,66394,47.09,530,545,530,690,372,531,539.66,1.65,0,7074,551,541,529,519,507,546,524,729,159,1000,370,1,1,67236039,366,-3.92,0.36,12,0.10,-139.00,1509.00,809,20231114,-32.63,449,20230726,21.38,744,-26.75,20240115,517,5.42,20240227,809,-32.63,20231114,449,21.38,20230726,0.77,N,008600,1000,728 억,,1112677,N,N,87,N,00,N
|
|
20240228,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,539,8,2,1.51,27460544,50955,36.14,530,544,530,690,372,531,538.92,1.65,0,1772,551,541,529,519,507,546,524,729,159,1000,370,1,1,67236039,362,-3.88,0.36,12,0.08,-139.00,1509.00,809,20231114,-33.37,449,20230726,20.04,744,-27.55,20240115,517,4.26,20240227,809,-33.37,20231114,449,20.04,20230726,0.77,N,008600,1000,728 억,,1112677,N,N,4,N,00,N
|
|
20240228,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,7,2,1.32,20452202,37918,26.89,530,544,530,690,372,531,539.38,1.65,0,1808,551,541,529,519,507,546,524,729,159,1000,370,1,1,67236039,362,-3.87,0.36,12,0.06,-139.00,1509.00,809,20231114,-33.50,449,20230726,19.82,744,-27.69,20240115,517,4.06,20240227,809,-33.50,20231114,449,19.82,20230726,0.77,N,008600,1000,728 억,,1112677,N,N,4,N,00,N
|
|
20240228,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,6,2,1.13,17780359,32949,23.37,530,544,530,690,372,531,539.63,1.65,0,1822,551,541,529,519,507,546,524,729,159,1000,370,1,1,67236039,361,-3.86,0.36,12,0.05,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,517,3.87,20240227,809,-33.62,20231114,449,19.60,20230726,0.77,N,008600,1000,728 억,,1112677,N,N,4,N,00,N
|
|
20240228,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,7,2,1.32,14762448,27343,19.39,530,544,530,690,372,531,539.90,1.65,0,1930,551,541,529,519,507,546,524,729,159,1000,370,1,1,67236039,362,-3.87,0.36,12,0.04,-139.00,1509.00,809,20231114,-33.50,449,20230726,19.82,744,-27.69,20240115,517,4.06,20240227,809,-33.50,20231114,449,19.82,20230726,0.77,N,008600,1000,728 억,,1112677,N,N,4,N,00,N
|
|
20240228,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,539,8,2,1.51,14166527,26237,18.61,530,544,530,690,372,531,539.94,1.65,0,1932,551,541,529,519,507,546,524,729,159,1000,370,1,1,67236039,362,-3.88,0.36,12,0.04,-139.00,1509.00,809,20231114,-33.37,449,20230726,20.04,744,-27.55,20240115,517,4.26,20240227,809,-33.37,20231114,449,20.04,20230726,0.77,N,008600,1000,728 억,,1112677,N,N,4,N,00,N
|
|
20240228,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,542,11,2,2.07,8824821,16376,11.61,530,544,530,690,372,531,538.89,1.65,0,921,551,541,529,519,507,546,524,729,159,1000,370,1,1,67236039,364,-3.90,0.36,12,0.02,-139.00,1509.00,809,20231114,-33.00,449,20230726,20.71,744,-27.15,20240115,517,4.84,20240227,809,-33.00,20231114,449,20.71,20230726,0.77,N,008600,1000,728 억,,1112677,N,N,4,N,00,N
|
|
20240228,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,531,0,3,0.00,195815,369,0.26,530,539,530,690,372,531,530.66,1.65,0,67,551,541,529,519,507,546,524,729,159,1000,370,1,1,67236039,357,-3.82,0.35,12,0.00,-139.00,1509.00,809,20231114,-34.36,449,20230726,18.26,744,-28.63,20240115,517,2.71,20240227,809,-34.36,20231114,449,18.26,20230726,0.77,N,008600,1000,728 억,,1112677,N,N,4,N,00,N
|
|
20240227,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,531,4,2,0.76,73912563,140926,83.11,526,539,517,685,369,527,524.48,1.71,0,-33223,544,535,531,522,518,533,520,729,158,1000,360,1,1,67236039,357,-3.82,0.35,12,0.21,-139.00,1509.00,809,20231114,-34.36,449,20230726,18.26,744,-28.63,20240115,517,2.71,20240227,809,-34.36,20231114,449,18.26,20230726,0.78,N,008600,1000,728 억,,1147466,N,N,4,N,00,N
|
|
20240227,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,531,4,2,0.76,72788542,138804,81.86,526,539,517,685,369,527,524.40,1.71,0,-33229,544,535,531,522,518,533,520,729,158,1000,360,1,1,67236039,357,-3.82,0.35,12,0.21,-139.00,1509.00,809,20231114,-34.36,449,20230726,18.26,744,-28.63,20240115,517,2.71,20240227,809,-34.36,20231114,449,18.26,20230726,0.78,N,008600,1000,728 억,,1147466,N,N,4,N,00,N
|
|
20240227,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,531,4,2,0.76,63135929,120629,71.14,526,539,517,685,369,527,523.39,1.71,0,-31517,544,535,531,522,518,533,520,729,158,1000,360,1,1,67236039,357,-3.82,0.35,12,0.18,-139.00,1509.00,809,20231114,-34.36,449,20230726,18.26,744,-28.63,20240115,517,2.71,20240227,809,-34.36,20231114,449,18.26,20230726,0.78,N,008600,1000,728 억,,1147466,N,N,4,N,00,N
|
|
20240227,130216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,527,0,3,0.00,56047459,107229,63.24,526,539,517,685,369,527,522.69,1.71,0,-34995,544,535,531,522,518,533,520,729,158,1000,360,1,1,67236039,354,-3.79,0.35,12,0.16,-139.00,1509.00,809,20231114,-34.86,449,20230726,17.37,744,-29.17,20240115,517,1.93,20240227,809,-34.86,20231114,449,17.37,20230726,0.78,N,008600,1000,728 억,,1147466,N,N,4,N,00,N
|
|
20240227,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,523,-4,5,-0.76,52860791,101171,59.66,526,539,517,685,369,527,522.49,1.71,0,-34995,544,535,531,522,518,533,520,729,158,1000,360,1,1,67236039,352,-3.76,0.35,12,0.15,-139.00,1509.00,809,20231114,-35.35,449,20230726,16.48,744,-29.70,20240115,517,1.16,20240227,809,-35.35,20231114,449,16.48,20230726,0.78,N,008600,1000,728 억,,1147466,N,N,4,N,00,N
|
|
20240227,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,-5,5,-0.95,49618309,94957,56.00,526,539,517,685,369,527,522.53,1.71,0,-35527,544,535,531,522,518,533,520,729,158,1000,360,1,1,67236039,351,-3.76,0.35,12,0.14,-139.00,1509.00,809,20231114,-35.48,449,20230726,16.26,744,-29.84,20240115,517,0.97,20240227,809,-35.48,20231114,449,16.26,20230726,0.78,N,008600,1000,728 억,,1147466,N,N,4,N,00,N
|
|
20240227,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,-5,5,-0.95,28952027,55239,32.58,526,539,520,685,369,527,524.12,1.71,0,-27337,544,535,531,522,518,533,520,729,158,1000,360,1,1,67236039,351,-3.76,0.35,12,0.08,-139.00,1509.00,809,20231114,-35.48,449,20230726,16.26,744,-29.84,20240115,520,0.38,20240227,809,-35.48,20231114,449,16.26,20230726,0.78,N,008600,1000,728 억,,1147466,N,N,4,N,00,N
|
|
20240227,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,527,0,3,0.00,3276421,6218,3.67,526,539,525,685,369,527,526.93,1.71,0,-739,544,535,531,522,518,533,520,729,158,1000,360,1,1,67236039,354,-3.79,0.35,12,0.01,-139.00,1509.00,809,20231114,-34.86,449,20230726,17.37,744,-29.17,20240115,525,0.38,20240227,809,-34.86,20231114,449,17.37,20230726,0.78,N,008600,1000,728 억,,1147466,N,N,4,N,00,N
|
|
20240226,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,527,-10,5,-1.86,90271499,169500,109.79,538,540,527,698,376,537,532.58,1.76,0,-32969,550,543,538,531,526,541,529,729,161,1000,370,1,1,67236039,354,-3.79,0.35,12,0.25,-139.00,1509.00,809,20231114,-34.86,449,20230726,17.37,744,-29.17,20240115,527,0.00,20240226,809,-34.86,20231114,449,17.37,20230726,0.77,N,008600,1000,728 억,,1182485,N,N,4,N,00,N
|
|
20240226,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,534,-3,5,-0.56,83526231,156725,101.51,538,540,529,698,376,537,532.95,1.76,0,-29797,550,543,538,531,526,541,529,729,161,1000,370,1,1,67236039,359,-3.84,0.35,12,0.23,-139.00,1509.00,809,20231114,-33.99,449,20230726,18.93,744,-28.23,20240115,529,0.95,20240226,809,-33.99,20231114,449,18.93,20230726,0.77,N,008600,1000,728 억,,1182485,N,N,1,N,00,N
|
|
20240226,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,532,-5,5,-0.93,64762955,121370,78.61,538,540,530,698,376,537,533.60,1.76,0,-22170,550,543,538,531,526,541,529,729,161,1000,370,1,1,67236039,358,-3.83,0.35,12,0.18,-139.00,1509.00,809,20231114,-34.24,449,20230726,18.49,744,-28.49,20240115,530,0.38,20240226,809,-34.24,20231114,449,18.49,20230726,0.77,N,008600,1000,728 억,,1182485,N,N,1,N,00,N
|
|
20240226,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,536,-1,5,-0.19,58174541,109012,70.61,538,540,530,698,376,537,533.65,1.76,0,-20957,550,543,538,531,526,541,529,729,161,1000,370,1,1,67236039,360,-3.86,0.36,12,0.16,-139.00,1509.00,809,20231114,-33.75,449,20230726,19.38,744,-27.96,20240115,530,1.13,20240226,809,-33.75,20231114,449,19.38,20230726,0.77,N,008600,1000,728 억,,1182485,N,N,1,N,00,N
|
|
20240226,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,533,-4,5,-0.74,51905878,97251,62.99,538,540,530,698,376,537,533.73,1.76,0,-22531,550,543,538,531,526,541,529,729,161,1000,370,1,1,67236039,358,-3.83,0.35,12,0.14,-139.00,1509.00,809,20231114,-34.12,449,20230726,18.71,744,-28.36,20240115,530,0.57,20240226,809,-34.12,20231114,449,18.71,20230726,0.77,N,008600,1000,728 억,,1182485,N,N,1,N,00,N
|
|
20240226,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,533,-4,5,-0.74,36217824,67738,43.87,538,540,532,698,376,537,534.68,1.76,0,-17681,550,543,538,531,526,541,529,729,161,1000,370,1,1,67236039,358,-3.83,0.35,12,0.10,-139.00,1509.00,809,20231114,-34.12,449,20230726,18.71,744,-28.36,20240115,531,0.38,20240131,809,-34.12,20231114,449,18.71,20230726,0.77,N,008600,1000,728 억,,1182485,N,N,1,N,00,N
|
|
20240226,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,535,-2,5,-0.37,17468301,32616,21.13,538,540,533,698,376,537,535.57,1.76,0,-12342,550,543,538,531,526,541,529,729,161,1000,370,1,1,67236039,360,-3.85,0.35,12,0.05,-139.00,1509.00,809,20231114,-33.87,449,20230726,19.15,744,-28.09,20240115,531,0.75,20240131,809,-33.87,20231114,449,19.15,20230726,0.77,N,008600,1000,728 억,,1182485,N,N,1,N,00,N
|
|
20240226,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,0,3,0.00,4234266,7877,5.10,538,540,537,698,376,537,537.55,1.76,0,-7582,550,543,538,531,526,541,529,729,161,1000,370,1,1,67236039,361,-3.86,0.36,12,0.01,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,531,1.13,20240131,809,-33.62,20231114,449,19.60,20230726,0.77,N,008600,1000,728 억,,1182485,N,N,1,N,00,N
|
|
20240223,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,-8,5,-1.47,82991829,154338,87.69,545,545,533,708,382,545,537.73,1.84,0,-52474,554,549,542,537,530,552,540,729,163,1000,380,1,1,67236039,361,-3.86,0.36,12,0.23,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,531,1.13,20240131,809,-33.62,20231114,449,19.60,20230726,0.77,N,008600,1000,728 억,,1234959,N,N,1,N,00,N
|
|
20240223,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,-8,5,-1.47,79775103,148348,84.28,545,545,533,708,382,545,537.76,1.84,0,-52471,554,549,542,537,530,552,540,729,163,1000,380,1,1,67236039,361,-3.86,0.36,12,0.22,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,531,1.13,20240131,809,-33.62,20231114,449,19.60,20230726,0.77,N,008600,1000,728 억,,1234959,N,N,1,N,00,N
|
|
20240223,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,540,-5,5,-0.92,63867644,118771,67.48,545,545,533,708,382,545,537.74,1.84,0,-51009,554,549,542,537,530,552,540,729,163,1000,380,1,1,67236039,363,-3.88,0.36,12,0.18,-139.00,1509.00,809,20231114,-33.25,449,20230726,20.27,744,-27.42,20240115,531,1.69,20240131,809,-33.25,20231114,449,20.27,20230726,0.77,N,008600,1000,728 억,,1234959,N,N,1,N,00,N
|
|
20240223,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,-7,5,-1.28,57265324,106525,60.52,545,545,533,708,382,545,537.58,1.84,0,-46787,554,549,542,537,530,552,540,729,163,1000,380,1,1,67236039,362,-3.87,0.36,12,0.16,-139.00,1509.00,809,20231114,-33.50,449,20230726,19.82,744,-27.69,20240115,531,1.32,20240131,809,-33.50,20231114,449,19.82,20230726,0.77,N,008600,1000,728 억,,1234959,N,N,1,N,00,N
|
|
20240223,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,539,-6,5,-1.10,55190937,102668,58.33,545,545,533,708,382,545,537.57,1.84,0,-43599,554,549,542,537,530,552,540,729,163,1000,380,1,1,67236039,362,-3.88,0.36,12,0.15,-139.00,1509.00,809,20231114,-33.37,449,20230726,20.04,744,-27.55,20240115,531,1.51,20240131,809,-33.37,20231114,449,20.04,20230726,0.77,N,008600,1000,728 억,,1234959,N,N,1,N,00,N
|
|
20240223,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,-8,5,-1.47,46529273,86540,49.17,545,545,533,708,382,545,537.66,1.84,0,-41857,554,549,542,537,530,552,540,729,163,1000,380,1,1,67236039,361,-3.86,0.36,12,0.13,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,531,1.13,20240131,809,-33.62,20231114,449,19.60,20230726,0.77,N,008600,1000,728 억,,1234959,N,N,1,N,00,N
|
|
20240223,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,-7,5,-1.28,29991651,55828,31.72,545,545,533,708,382,545,537.22,1.84,0,-31150,554,549,542,537,530,552,540,729,163,1000,380,1,1,67236039,362,-3.87,0.36,12,0.08,-139.00,1509.00,809,20231114,-33.50,449,20230726,19.82,744,-27.69,20240115,531,1.32,20240131,809,-33.50,20231114,449,19.82,20230726,0.77,N,008600,1000,728 억,,1234959,N,N,1,N,00,N
|
|
20240223,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,540,-5,5,-0.92,3181040,5839,3.32,545,545,540,708,382,545,544.79,1.84,0,-3638,554,549,542,537,530,552,540,729,163,1000,380,1,1,67236039,363,-3.88,0.36,12,0.01,-139.00,1509.00,809,20231114,-33.25,449,20230726,20.27,744,-27.42,20240115,531,1.69,20240131,809,-33.25,20231114,449,20.27,20230726,0.77,N,008600,1000,728 억,,1234959,N,N,1,N,00,N
|
|
20240222,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,10,2,1.87,94899810,175022,132.79,539,547,535,695,375,535,542.20,1.88,0,-26911,542,538,535,531,528,537,530,729,160,1000,370,1,1,67236039,366,-3.92,0.36,12,0.26,-139.00,1509.00,809,20231114,-32.63,449,20230726,21.38,744,-26.75,20240115,531,2.64,20240131,809,-32.63,20231114,449,21.38,20230726,0.78,N,008600,1000,728 억,,1261870,N,N,1,N,00,N
|
|
20240222,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,544,9,2,1.68,85057943,156951,119.08,539,547,535,695,375,535,541.94,1.88,0,-27153,542,538,535,531,528,537,530,729,160,1000,370,1,1,67236039,366,-3.91,0.36,12,0.23,-139.00,1509.00,809,20231114,-32.76,449,20230726,21.16,744,-26.88,20240115,531,2.45,20240131,809,-32.76,20231114,449,21.16,20230726,0.78,N,008600,1000,728 억,,1261870,N,N,0,N,00,N
|
|
20240222,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,544,9,2,1.68,70408435,129980,98.61,539,547,535,695,375,535,541.69,1.88,0,-27415,542,538,535,531,528,537,530,729,160,1000,370,1,1,67236039,366,-3.91,0.36,12,0.19,-139.00,1509.00,809,20231114,-32.76,449,20230726,21.16,744,-26.88,20240115,531,2.45,20240131,809,-32.76,20231114,449,21.16,20230726,0.78,N,008600,1000,728 억,,1261870,N,N,0,N,00,N
|
|
20240222,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,8,2,1.50,55960222,103420,78.46,539,547,535,695,375,535,541.10,1.88,0,-28571,542,538,535,531,528,537,530,729,160,1000,370,1,1,67236039,365,-3.91,0.36,12,0.15,-139.00,1509.00,809,20231114,-32.88,449,20230726,20.94,744,-27.02,20240115,531,2.26,20240131,809,-32.88,20231114,449,20.94,20230726,0.78,N,008600,1000,728 억,,1261870,N,N,0,N,00,N
|
|
20240222,120226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,8,2,1.50,35823075,66354,50.34,539,547,535,695,375,535,539.88,1.88,0,-23365,542,538,535,531,528,537,530,729,160,1000,370,1,1,67236039,365,-3.91,0.36,12,0.10,-139.00,1509.00,809,20231114,-32.88,449,20230726,20.94,744,-27.02,20240115,531,2.26,20240131,809,-32.88,20231114,449,20.94,20230726,0.78,N,008600,1000,728 억,,1261870,N,N,0,N,00,N
|
|
20240222,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,542,7,2,1.31,25796213,47878,36.32,539,544,535,695,375,535,538.79,1.88,0,-24176,542,538,535,531,528,537,530,729,160,1000,370,1,1,67236039,364,-3.90,0.36,12,0.07,-139.00,1509.00,809,20231114,-33.00,449,20230726,20.71,744,-27.15,20240115,531,2.07,20240131,809,-33.00,20231114,449,20.71,20230726,0.78,N,008600,1000,728 억,,1261870,N,N,0,N,00,N
|
|
20240222,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,3,2,0.56,15990599,29731,22.56,539,540,535,695,375,535,537.84,1.88,0,-20694,542,538,535,531,528,537,530,729,160,1000,370,1,1,67236039,362,-3.87,0.36,12,0.04,-139.00,1509.00,809,20231114,-33.50,449,20230726,19.82,744,-27.69,20240115,531,1.32,20240131,809,-33.50,20231114,449,19.82,20230726,0.78,N,008600,1000,728 억,,1261870,N,N,0,N,00,N
|
|
20240222,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,539,4,2,0.75,521752,968,0.73,539,539,539,695,375,535,539.00,1.88,0,-154,542,538,535,531,528,537,530,729,160,1000,370,1,1,67236039,362,-3.88,0.36,12,0.00,-139.00,1509.00,809,20231114,-33.37,449,20230726,20.04,744,-27.55,20240115,531,1.51,20240131,809,-33.37,20231114,449,20.04,20230726,0.78,N,008600,1000,728 억,,1261870,N,N,0,N,00,N
|
|
20240221,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,535,-2,5,-0.37,70474567,131800,47.73,537,539,532,698,376,537,534.71,1.93,0,-36084,555,545,539,529,523,543,527,729,161,1000,370,1,1,67236039,360,-3.85,0.35,12,0.20,-139.00,1509.00,809,20231114,-33.87,449,20230726,19.15,744,-28.09,20240115,531,0.75,20240131,809,-33.87,20231114,449,19.15,20230726,0.78,N,008600,1000,728 억,,1297885,N,N,1,N,00,N
|
|
20240221,150222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,0,3,0.00,69452059,129892,47.04,537,539,532,698,376,537,534.69,1.93,0,-35583,555,545,539,529,523,543,527,729,161,1000,370,1,1,67236039,361,-3.86,0.36,12,0.19,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,531,1.13,20240131,809,-33.62,20231114,449,19.60,20230726,0.78,N,008600,1000,728 억,,1297885,N,N,1,N,00,N
|
|
20240221,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,535,-2,5,-0.37,60619183,113421,41.07,537,539,532,698,376,537,534.46,1.93,0,-31309,555,545,539,529,523,543,527,729,161,1000,370,1,1,67236039,360,-3.85,0.35,12,0.17,-139.00,1509.00,809,20231114,-33.87,449,20230726,19.15,744,-28.09,20240115,531,0.75,20240131,809,-33.87,20231114,449,19.15,20230726,0.78,N,008600,1000,728 억,,1297885,N,N,1,N,00,N
|
|
20240221,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,533,-4,5,-0.74,50001012,93537,33.87,537,539,532,698,376,537,534.56,1.93,0,-25209,555,545,539,529,523,543,527,729,161,1000,370,1,1,67236039,358,-3.83,0.35,12,0.14,-139.00,1509.00,809,20231114,-34.12,449,20230726,18.71,744,-28.36,20240115,531,0.38,20240131,809,-34.12,20231114,449,18.71,20230726,0.78,N,008600,1000,728 억,,1297885,N,N,1,N,00,N
|
|
20240221,120224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,533,-4,5,-0.74,33745308,63033,22.82,537,539,532,698,376,537,535.36,1.93,0,-15392,555,545,539,529,523,543,527,729,161,1000,370,1,1,67236039,358,-3.83,0.35,12,0.09,-139.00,1509.00,809,20231114,-34.12,449,20230726,18.71,744,-28.36,20240115,531,0.38,20240131,809,-34.12,20231114,449,18.71,20230726,0.78,N,008600,1000,728 억,,1297885,N,N,1,N,00,N
|
|
20240221,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,0,3,0.00,15531993,28968,10.49,537,539,534,698,376,537,536.18,1.93,0,-10505,555,545,539,529,523,543,527,729,161,1000,370,1,1,67236039,361,-3.86,0.36,12,0.04,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,531,1.13,20240131,809,-33.62,20231114,449,19.60,20230726,0.78,N,008600,1000,728 억,,1297885,N,N,1,N,00,N
|
|
20240221,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,0,3,0.00,8442249,15770,5.71,537,539,534,698,376,537,535.34,1.93,0,-6485,555,545,539,529,523,543,527,729,161,1000,370,1,1,67236039,361,-3.86,0.36,12,0.02,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,531,1.13,20240131,809,-33.62,20231114,449,19.60,20230726,0.78,N,008600,1000,728 억,,1297885,N,N,1,N,00,N
|
|
20240221,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,539,2,2,0.37,1408022,2622,0.95,537,539,537,698,376,537,537.00,1.93,0,-151,555,545,539,529,523,543,527,729,161,1000,370,1,1,67236039,362,-3.88,0.36,12,0.00,-139.00,1509.00,809,20231114,-33.37,449,20230726,20.04,744,-27.55,20240115,531,1.51,20240131,809,-33.37,20231114,449,20.04,20230726,0.78,N,008600,1000,728 억,,1297885,N,N,1,N,00,N
|
|
20240220,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,-6,5,-1.10,146949554,273148,166.61,548,549,533,705,381,543,537.99,2.04,0,-58458,550,546,543,539,536,548,541,729,162,1000,380,1,1,67236039,361,-3.86,0.36,12,0.41,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,531,1.13,20240131,809,-33.62,20231114,449,19.60,20230726,0.78,N,008600,1000,728 억,,1371125,N,N,1,N,00,N
|
|
20240220,150222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,536,-7,5,-1.29,139299035,258884,157.91,548,549,533,705,381,543,538.08,2.04,0,-56607,550,546,543,539,536,548,541,729,162,1000,380,1,1,67236039,360,-3.86,0.36,12,0.39,-139.00,1509.00,809,20231114,-33.75,449,20230726,19.38,744,-27.96,20240115,531,0.94,20240131,809,-33.75,20231114,449,19.38,20230726,0.78,N,008600,1000,728 억,,1371125,N,N,7,N,00,N
|
|
20240220,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,542,-1,5,-0.18,112669302,209323,127.68,548,549,533,705,381,543,538.26,2.04,0,-43737,550,546,543,539,536,548,541,729,162,1000,380,1,1,67236039,364,-3.90,0.36,12,0.31,-139.00,1509.00,809,20231114,-33.00,449,20230726,20.71,744,-27.15,20240115,531,2.07,20240131,809,-33.00,20231114,449,20.71,20230726,0.78,N,008600,1000,728 억,,1371125,N,N,7,N,00,N
|
|
20240220,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,-5,5,-0.92,109753166,203941,124.39,548,549,533,705,381,543,538.16,2.04,0,-42676,550,546,543,539,536,548,541,729,162,1000,380,1,1,67236039,362,-3.87,0.36,12,0.30,-139.00,1509.00,809,20231114,-33.50,449,20230726,19.82,744,-27.69,20240115,531,1.32,20240131,809,-33.50,20231114,449,19.82,20230726,0.78,N,008600,1000,728 억,,1371125,N,N,7,N,00,N
|
|
20240220,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,-5,5,-0.92,75727233,140910,85.95,548,549,533,705,381,543,537.42,2.04,0,-20312,550,546,543,539,536,548,541,729,162,1000,380,1,1,67236039,362,-3.87,0.36,12,0.21,-139.00,1509.00,809,20231114,-33.50,449,20230726,19.82,744,-27.69,20240115,531,1.32,20240131,809,-33.50,20231114,449,19.82,20230726,0.78,N,008600,1000,728 억,,1371125,N,N,7,N,00,N
|
|
20240220,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,-6,5,-1.10,72340774,134613,82.11,548,549,533,705,381,543,537.40,2.04,0,-20183,550,546,543,539,536,548,541,729,162,1000,380,1,1,67236039,361,-3.86,0.36,12,0.20,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,531,1.13,20240131,809,-33.62,20231114,449,19.60,20230726,0.78,N,008600,1000,728 억,,1371125,N,N,7,N,00,N
|
|
20240220,100216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,536,-7,5,-1.29,57015770,106062,64.69,548,549,533,705,381,543,537.57,2.04,0,-34713,550,546,543,539,536,548,541,729,162,1000,380,1,1,67236039,360,-3.86,0.36,12,0.16,-139.00,1509.00,809,20231114,-33.75,449,20230726,19.38,744,-27.96,20240115,531,0.94,20240131,809,-33.75,20231114,449,19.38,20230726,0.78,N,008600,1000,728 억,,1371125,N,N,7,N,00,N
|
|
20240220,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,2,2,0.37,179086,327,0.20,548,548,545,705,381,543,547.66,2.04,0,-34,550,546,543,539,536,548,541,729,162,1000,380,1,1,67236039,366,-3.92,0.36,12,0.00,-139.00,1509.00,809,20231114,-32.63,449,20230726,21.38,744,-26.75,20240115,531,2.64,20240131,809,-32.63,20231114,449,21.38,20230726,0.78,N,008600,1000,728 억,,1371125,N,N,7,N,00,N
|
|
20240219,160222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,1,2,0.18,88866935,163748,144.61,542,547,540,704,380,542,542.71,2.00,0,29152,562,552,544,534,526,548,530,729,162,1000,370,1,1,67236039,365,-3.91,0.36,12,0.24,-139.00,1509.00,809,20231114,-32.88,449,20230726,20.94,744,-27.02,20240115,531,2.26,20240131,809,-32.88,20231114,449,20.94,20230726,0.78,N,008600,1000,728 억,,1341916,N,N,7,N,00,N
|
|
20240219,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,1,2,0.18,80277284,147942,130.65,542,547,540,704,380,542,542.63,2.00,0,28804,562,552,544,534,526,548,530,729,162,1000,370,1,1,67236039,365,-3.91,0.36,12,0.22,-139.00,1509.00,809,20231114,-32.88,449,20230726,20.94,744,-27.02,20240115,531,2.26,20240131,809,-32.88,20231114,449,20.94,20230726,0.78,N,008600,1000,728 억,,1341916,N,N,0,N,00,N
|
|
20240219,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,544,2,2,0.37,75985429,140036,123.67,542,547,540,704,380,542,542.61,2.00,0,26488,562,552,544,534,526,548,530,729,162,1000,370,1,1,67236039,366,-3.91,0.36,12,0.21,-139.00,1509.00,809,20231114,-32.76,449,20230726,21.16,744,-26.88,20240115,531,2.45,20240131,809,-32.76,20231114,449,21.16,20230726,0.78,N,008600,1000,728 억,,1341916,N,N,0,N,00,N
|
|
20240219,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,544,2,2,0.37,66727417,122984,108.61,542,547,540,704,380,542,542.57,2.00,0,21063,562,552,544,534,526,548,530,729,162,1000,370,1,1,67236039,366,-3.91,0.36,12,0.18,-139.00,1509.00,809,20231114,-32.76,449,20230726,21.16,744,-26.88,20240115,531,2.45,20240131,809,-32.76,20231114,449,21.16,20230726,0.78,N,008600,1000,728 억,,1341916,N,N,0,N,00,N
|
|
20240219,120222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,3,2,0.55,57096164,105326,93.02,542,547,540,704,380,542,542.09,2.00,0,16873,562,552,544,534,526,548,530,729,162,1000,370,1,1,67236039,366,-3.92,0.36,12,0.16,-139.00,1509.00,809,20231114,-32.63,449,20230726,21.38,744,-26.75,20240115,531,2.64,20240131,809,-32.63,20231114,449,21.38,20230726,0.78,N,008600,1000,728 억,,1341916,N,N,0,N,00,N
|
|
20240219,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,541,-1,5,-0.18,41905344,77384,68.34,542,547,540,704,380,542,541.52,2.00,0,15570,562,552,544,534,526,548,530,729,162,1000,370,1,1,67236039,364,-3.89,0.36,12,0.12,-139.00,1509.00,809,20231114,-33.13,449,20230726,20.49,744,-27.28,20240115,531,1.88,20240131,809,-33.13,20231114,449,20.49,20230726,0.78,N,008600,1000,728 억,,1341916,N,N,0,N,00,N
|
|
20240219,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,1,2,0.18,18436958,33962,29.99,542,547,540,704,380,542,542.87,2.00,0,13012,562,552,544,534,526,548,530,729,162,1000,370,1,1,67236039,365,-3.91,0.36,12,0.05,-139.00,1509.00,809,20231114,-32.88,449,20230726,20.94,744,-27.02,20240115,531,2.26,20240131,809,-32.88,20231114,449,20.94,20230726,0.78,N,008600,1000,728 억,,1341916,N,N,0,N,00,N
|
|
20240219,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,541,-1,5,-0.18,2740849,5066,4.47,542,542,540,704,380,542,541.03,2.00,0,1821,562,552,544,534,526,548,530,729,162,1000,370,1,1,67236039,364,-3.89,0.36,12,0.01,-139.00,1509.00,809,20231114,-33.13,449,20230726,20.49,744,-27.28,20240115,531,1.88,20240131,809,-33.13,20231114,449,20.49,20230726,0.78,N,008600,1000,728 억,,1341916,N,N,0,N,00,N
|
|
20240216,160219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,542,1,2,0.18,61052716,113130,92.09,546,554,536,703,379,541,539.67,2.01,0,-10606,557,548,542,533,527,546,531,729,162,1000,370,1,1,67236039,364,-3.90,0.36,12,0.17,-139.00,1509.00,809,20231114,-33.00,449,20230726,20.71,744,-27.15,20240115,531,2.07,20240131,809,-33.00,20231114,449,20.71,20230726,0.78,N,008600,1000,728 억,,1352522,N,N,0,N,00,N
|
|
20240216,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,2,2,0.37,58504705,108430,88.27,546,554,536,703,379,541,539.56,2.01,0,-10614,557,548,542,533,527,546,531,729,162,1000,370,1,1,67236039,365,-3.91,0.36,12,0.16,-139.00,1509.00,809,20231114,-32.88,449,20230726,20.94,744,-27.02,20240115,531,2.26,20240131,809,-32.88,20231114,449,20.94,20230726,0.78,N,008600,1000,728 억,,1352522,N,N,0,N,00,N
|
|
20240216,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,546,5,2,0.92,50655137,93962,76.49,546,554,536,703,379,541,539.10,2.01,0,-15887,557,548,542,533,527,546,531,729,162,1000,370,1,1,67236039,367,-3.93,0.36,12,0.14,-139.00,1509.00,809,20231114,-32.51,449,20230726,21.60,744,-26.61,20240115,531,2.82,20240131,809,-32.51,20231114,449,21.60,20230726,0.78,N,008600,1000,728 억,,1352522,N,N,0,N,00,N
|
|
20240216,130220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,542,1,2,0.18,47056602,87347,71.11,546,554,536,703,379,541,538.73,2.01,0,-16302,557,548,542,533,527,546,531,729,162,1000,370,1,1,67236039,364,-3.90,0.36,12,0.13,-139.00,1509.00,809,20231114,-33.00,449,20230726,20.71,744,-27.15,20240115,531,2.07,20240131,809,-33.00,20231114,449,20.71,20230726,0.78,N,008600,1000,728 억,,1352522,N,N,0,N,00,N
|
|
20240216,120222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,-3,5,-0.55,40957377,76071,61.93,546,554,536,703,379,541,538.41,2.01,0,-19806,557,548,542,533,527,546,531,729,162,1000,370,1,1,67236039,362,-3.87,0.36,12,0.11,-139.00,1509.00,809,20231114,-33.50,449,20230726,19.82,744,-27.69,20240115,531,1.32,20240131,809,-33.50,20231114,449,19.82,20230726,0.78,N,008600,1000,728 억,,1352522,N,N,0,N,00,N
|
|
20240216,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,-3,5,-0.55,33028975,61323,49.92,546,554,536,703,379,541,538.61,2.01,0,-21419,557,548,542,533,527,546,531,729,162,1000,370,1,1,67236039,362,-3.87,0.36,12,0.09,-139.00,1509.00,809,20231114,-33.50,449,20230726,19.82,744,-27.69,20240115,531,1.32,20240131,809,-33.50,20231114,449,19.82,20230726,0.78,N,008600,1000,728 억,,1352522,N,N,0,N,00,N
|
|
20240216,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,-4,5,-0.74,29888729,55487,45.17,546,554,536,703,379,541,538.66,2.01,0,-21375,557,548,542,533,527,546,531,729,162,1000,370,1,1,67236039,361,-3.86,0.36,12,0.08,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,531,1.13,20240131,809,-33.62,20231114,449,19.60,20230726,0.78,N,008600,1000,728 억,,1352522,N,N,0,N,00,N
|
|
20240216,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,541,0,3,0.00,1756272,3237,2.64,546,554,541,703,379,541,542.56,2.01,0,1234,557,548,542,533,527,546,531,729,162,1000,370,1,1,67236039,364,-3.89,0.36,12,0.00,-139.00,1509.00,809,20231114,-33.13,449,20230726,20.49,744,-27.28,20240115,531,1.88,20240131,809,-33.13,20231114,449,20.49,20230726,0.78,N,008600,1000,728 억,,1352522,N,N,0,N,00,N
|
|
20240215,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,541,0,3,0.00,66299327,122841,65.17,547,551,536,703,379,541,539.72,2.04,0,-19841,551,546,539,534,527,548,536,729,162,1000,370,1,1,67236039,364,-3.89,0.36,12,0.18,-139.00,1509.00,809,20231114,-33.13,449,20230726,20.49,744,-27.28,20240115,531,1.88,20240131,809,-33.13,20231114,449,20.49,20230726,0.80,N,008600,1000,728 억,,1372363,N,N,2,N,00,N
|
|
20240215,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,2,2,0.37,61374515,113717,60.33,547,551,536,703,379,541,539.71,2.04,0,-20542,551,546,539,534,527,548,536,729,162,1000,370,1,1,67236039,365,-3.91,0.36,12,0.17,-139.00,1509.00,809,20231114,-32.88,449,20230726,20.94,744,-27.02,20240115,531,2.26,20240131,809,-32.88,20231114,449,20.94,20230726,0.80,N,008600,1000,728 억,,1372363,N,N,2,N,00,N
|
|
20240215,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,544,3,2,0.55,52542266,97416,51.68,547,551,536,703,379,541,539.36,2.04,0,-16123,551,546,539,534,527,548,536,729,162,1000,370,1,1,67236039,366,-3.91,0.36,12,0.14,-139.00,1509.00,809,20231114,-32.76,449,20230726,21.16,744,-26.88,20240115,531,2.45,20240131,809,-32.76,20231114,449,21.16,20230726,0.80,N,008600,1000,728 억,,1372363,N,N,2,N,00,N
|
|
20240215,130220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,544,3,2,0.55,50110033,92945,49.31,547,551,536,703,379,541,539.14,2.04,0,-13398,551,546,539,534,527,548,536,729,162,1000,370,1,1,67236039,366,-3.91,0.36,12,0.14,-139.00,1509.00,809,20231114,-32.76,449,20230726,21.16,744,-26.88,20240115,531,2.45,20240131,809,-32.76,20231114,449,21.16,20230726,0.80,N,008600,1000,728 억,,1372363,N,N,2,N,00,N
|
|
20240215,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,539,-2,5,-0.37,42345998,78604,41.70,547,551,536,703,379,541,538.73,2.04,0,-14493,551,546,539,534,527,548,536,729,162,1000,370,1,1,67236039,362,-3.88,0.36,12,0.12,-139.00,1509.00,809,20231114,-33.37,449,20230726,20.04,744,-27.55,20240115,531,1.51,20240131,809,-33.37,20231114,449,20.04,20230726,0.80,N,008600,1000,728 억,,1372363,N,N,2,N,00,N
|
|
20240215,110219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,539,-2,5,-0.37,24456570,45365,24.07,547,551,536,703,379,541,539.11,2.04,0,-19247,551,546,539,534,527,548,536,729,162,1000,370,1,1,67236039,362,-3.88,0.36,12,0.07,-139.00,1509.00,809,20231114,-33.37,449,20230726,20.04,744,-27.55,20240115,531,1.51,20240131,809,-33.37,20231114,449,20.04,20230726,0.80,N,008600,1000,728 억,,1372363,N,N,2,N,00,N
|
|
20240215,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,539,-2,5,-0.37,17250154,31972,16.96,547,551,536,703,379,541,539.54,2.04,0,-12117,551,546,539,534,527,548,536,729,162,1000,370,1,1,67236039,362,-3.88,0.36,12,0.05,-139.00,1509.00,809,20231114,-33.37,449,20230726,20.04,744,-27.55,20240115,531,1.51,20240131,809,-33.37,20231114,449,20.04,20230726,0.80,N,008600,1000,728 억,,1372363,N,N,2,N,00,N
|
|
20240215,090218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,550,9,2,1.66,1526177,2791,1.48,547,551,545,703,379,541,546.82,2.04,0,-2760,551,546,539,534,527,548,536,729,162,1000,370,1,1,67236039,370,-3.96,0.36,12,0.00,-139.00,1509.00,809,20231114,-32.01,449,20230726,22.49,744,-26.08,20240115,531,3.58,20240131,809,-32.01,20231114,449,22.49,20230726,0.80,N,008600,1000,728 억,,1372363,N,N,2,N,00,N
|
|
20240214,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,541,0,3,0.00,101006788,188397,73.69,532,544,532,703,379,541,536.14,1.99,0,33253,561,550,543,532,525,556,538,729,162,1000,370,1,1,67236039,364,-3.89,0.36,12,0.28,-139.00,1509.00,809,20231114,-33.13,449,20230726,20.49,744,-27.28,20240115,531,1.88,20240131,809,-33.13,20231114,449,20.49,20230726,0.76,N,008600,1000,728 억,,1335241,N,N,2,N,00,N
|
|
20240214,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,542,1,2,0.18,99481839,185583,72.59,532,544,532,703,379,541,536.05,1.99,0,33210,561,550,543,532,525,556,538,729,162,1000,370,1,1,67236039,364,-3.90,0.36,12,0.28,-139.00,1509.00,809,20231114,-33.00,449,20230726,20.71,744,-27.15,20240115,531,2.07,20240131,809,-33.00,20231114,449,20.71,20230726,0.76,N,008600,1000,728 억,,1335241,N,N,0,N,00,N
|
|
20240214,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,-3,5,-0.55,86343596,161153,63.04,532,544,532,703,379,541,535.79,1.99,0,19392,561,550,543,532,525,556,538,729,162,1000,370,1,1,67236039,362,-3.87,0.36,12,0.24,-139.00,1509.00,809,20231114,-33.50,449,20230726,19.82,744,-27.69,20240115,531,1.32,20240131,809,-33.50,20231114,449,19.82,20230726,0.76,N,008600,1000,728 억,,1335241,N,N,0,N,00,N
|
|
20240214,130221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,-4,5,-0.74,58397093,108914,42.60,532,544,532,703,379,541,536.18,1.99,0,13359,561,550,543,532,525,556,538,729,162,1000,370,1,1,67236039,361,-3.86,0.36,12,0.16,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,531,1.13,20240131,809,-33.62,20231114,449,19.60,20230726,0.76,N,008600,1000,728 억,,1335241,N,N,0,N,00,N
|
|
20240214,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,536,-5,5,-0.92,45237507,84378,33.01,532,544,532,703,379,541,536.13,1.99,0,1505,561,550,543,532,525,556,538,729,162,1000,370,1,1,67236039,360,-3.86,0.36,12,0.13,-139.00,1509.00,809,20231114,-33.75,449,20230726,19.38,744,-27.96,20240115,531,0.94,20240131,809,-33.75,20231114,449,19.38,20230726,0.76,N,008600,1000,728 억,,1335241,N,N,0,N,00,N
|
|
20240214,110219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,-4,5,-0.74,40932065,76363,29.87,532,544,532,703,379,541,536.02,1.99,0,3183,561,550,543,532,525,556,538,729,162,1000,370,1,1,67236039,361,-3.86,0.36,12,0.11,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,531,1.13,20240131,809,-33.62,20231114,449,19.60,20230726,0.76,N,008600,1000,728 억,,1335241,N,N,0,N,00,N
|
|
20240214,090216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,537,-4,5,-0.74,3530877,6636,2.60,532,537,532,703,379,541,532.08,1.99,0,2223,561,550,543,532,525,556,538,729,162,1000,370,1,1,67236039,361,-3.86,0.36,12,0.01,-139.00,1509.00,809,20231114,-33.62,449,20230726,19.60,744,-27.82,20240115,531,1.13,20240131,809,-33.62,20231114,449,19.60,20230726,0.76,N,008600,1000,728 억,,1335241,N,N,0,N,00,N
|
|
20240213,160217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,541,6,2,1.12,138716057,255068,45.40,540,554,536,695,375,535,543.84,1.89,0,54170,589,562,547,520,505,554,512,729,160,1000,370,1,1,67236039,364,-3.89,0.36,12,0.38,-139.00,1509.00,809,20231114,-33.13,449,20230726,20.49,744,-27.28,20240115,531,1.88,20240131,809,-33.13,20231114,449,20.49,20230726,0.76,N,008600,1000,728 억,,1271955,N,N,1,N,00,N
|
|
20240213,150212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,546,11,2,2.06,122039765,224362,39.94,540,554,536,695,375,535,543.94,1.89,0,35635,589,562,547,520,505,554,512,729,160,1000,370,1,1,67236039,367,-3.93,0.36,12,0.33,-139.00,1509.00,809,20231114,-32.51,449,20230726,21.60,744,-26.61,20240115,531,2.82,20240131,809,-32.51,20231114,449,21.60,20230726,0.76,N,008600,1000,728 억,,1271955,N,N,1,N,00,N
|
|
20240213,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,550,15,2,2.80,95999852,176804,31.47,540,554,536,695,375,535,542.97,1.89,0,41264,589,562,547,520,505,554,512,729,160,1000,370,1,1,67236039,370,-3.96,0.36,12,0.26,-139.00,1509.00,809,20231114,-32.01,449,20230726,22.49,744,-26.08,20240115,531,3.58,20240131,809,-32.01,20231114,449,22.49,20230726,0.76,N,008600,1000,728 억,,1271955,N,N,1,N,00,N
|
|
20240213,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,547,12,2,2.24,85311405,157378,28.01,540,548,536,695,375,535,542.08,1.89,0,39119,589,562,547,520,505,554,512,729,160,1000,370,1,1,67236039,368,-3.94,0.36,12,0.23,-139.00,1509.00,809,20231114,-32.39,449,20230726,21.83,744,-26.48,20240115,531,3.01,20240131,809,-32.39,20231114,449,21.83,20230726,0.76,N,008600,1000,728 억,,1271955,N,N,1,N,00,N
|
|
20240213,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,8,2,1.50,60367522,111415,19.83,540,548,536,695,375,535,541.83,1.89,0,21215,589,562,547,520,505,554,512,729,160,1000,370,1,1,67236039,365,-3.91,0.36,12,0.17,-139.00,1509.00,809,20231114,-32.88,449,20230726,20.94,744,-27.02,20240115,531,2.26,20240131,809,-32.88,20231114,449,20.94,20230726,0.76,N,008600,1000,728 억,,1271955,N,N,1,N,00,N
|
|
20240213,110218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,10,2,1.87,38715913,71579,12.74,540,548,536,695,375,535,540.88,1.89,0,12193,589,562,547,520,505,554,512,729,160,1000,370,1,1,67236039,366,-3.92,0.36,12,0.11,-139.00,1509.00,809,20231114,-32.63,449,20230726,21.38,744,-26.75,20240115,531,2.64,20240131,809,-32.63,20231114,449,21.38,20230726,0.76,N,008600,1000,728 억,,1271955,N,N,1,N,00,N
|
|
20240213,100205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,543,8,2,1.50,30724171,56856,10.12,540,548,536,695,375,535,540.39,1.89,0,11629,589,562,547,520,505,554,512,729,160,1000,370,1,1,67236039,365,-3.91,0.36,12,0.08,-139.00,1509.00,809,20231114,-32.88,449,20230726,20.94,744,-27.02,20240115,531,2.26,20240131,809,-32.88,20231114,449,20.94,20230726,0.76,N,008600,1000,728 억,,1271955,N,N,1,N,00,N
|