162 lines
64 KiB
CSV
162 lines
64 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
|
|
20240329,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,-3,5,-0.59,96886137,190692,108.29,505,511,503,663,357,510,508.08,1.97,0,-32053,526,517,513,504,500,516,503,729,153,1000,350,1,1,67236039,341,-2.20,0.31,12,0.28,-230.00,1644.00,809,20231114,-37.33,449,20230726,12.92,744,-31.85,20240115,475,6.74,20240314,809,-37.33,20231114,449,12.92,20230726,0.72,N,008600,1000,728 억,,1324091,N,N,1,N,00,N
|
|
20240329,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,509,-1,5,-0.20,93609288,184241,104.62,505,511,503,663,357,510,508.08,1.97,0,-29027,526,517,513,504,500,516,503,729,153,1000,350,1,1,67236039,342,-2.21,0.31,12,0.27,-230.00,1644.00,809,20231114,-37.08,449,20230726,13.36,744,-31.59,20240115,475,7.16,20240314,809,-37.08,20231114,449,13.36,20230726,0.72,N,008600,1000,728 억,,1324091,N,N,1,N,00,N
|
|
20240329,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,509,-1,5,-0.20,71786588,141462,80.33,505,511,503,663,357,510,507.46,1.97,0,-16372,526,517,513,504,500,516,503,729,153,1000,350,1,1,67236039,342,-2.21,0.31,12,0.21,-230.00,1644.00,809,20231114,-37.08,449,20230726,13.36,744,-31.59,20240115,475,7.16,20240314,809,-37.08,20231114,449,13.36,20230726,0.72,N,008600,1000,728 억,,1324091,N,N,1,N,00,N
|
|
20240329,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,-2,5,-0.39,64986386,128121,72.75,505,511,503,663,357,510,507.23,1.97,0,-15469,526,517,513,504,500,516,503,729,153,1000,350,1,1,67236039,342,-2.21,0.31,12,0.19,-230.00,1644.00,809,20231114,-37.21,449,20230726,13.14,744,-31.72,20240115,475,6.95,20240314,809,-37.21,20231114,449,13.14,20230726,0.72,N,008600,1000,728 억,,1324091,N,N,1,N,00,N
|
|
20240329,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,-5,5,-0.98,40395695,79631,45.22,505,511,503,663,357,510,507.29,1.97,0,-7547,526,517,513,504,500,516,503,729,153,1000,350,1,1,67236039,340,-2.20,0.31,12,0.12,-230.00,1644.00,809,20231114,-37.58,449,20230726,12.47,744,-32.12,20240115,475,6.32,20240314,809,-37.58,20231114,449,12.47,20230726,0.72,N,008600,1000,728 억,,1324091,N,N,1,N,00,N
|
|
20240329,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,-3,5,-0.59,26987881,53104,30.16,505,511,505,663,357,510,508.21,1.97,0,267,526,517,513,504,500,516,503,729,153,1000,350,1,1,67236039,341,-2.20,0.31,12,0.08,-230.00,1644.00,809,20231114,-37.33,449,20230726,12.92,744,-31.85,20240115,475,6.74,20240314,809,-37.33,20231114,449,12.92,20230726,0.72,N,008600,1000,728 억,,1324091,N,N,1,N,00,N
|
|
20240329,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,0,3,0.00,21538647,42411,24.08,505,511,505,663,357,510,507.86,1.97,0,2514,526,517,513,504,500,516,503,729,153,1000,350,1,1,67236039,343,-2.22,0.31,12,0.06,-230.00,1644.00,809,20231114,-36.96,449,20230726,13.59,744,-31.45,20240115,475,7.37,20240314,809,-36.96,20231114,449,13.59,20230726,0.72,N,008600,1000,728 억,,1324091,N,N,1,N,00,N
|
|
20240329,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,0,3,0.00,4144044,8199,4.66,505,510,505,663,357,510,505.43,1.97,0,2974,526,517,513,504,500,516,503,729,153,1000,350,1,1,67236039,343,-2.22,0.31,12,0.01,-230.00,1644.00,809,20231114,-36.96,449,20230726,13.59,744,-31.45,20240115,475,7.37,20240314,809,-36.96,20231114,449,13.59,20230726,0.72,N,008600,1000,728 억,,1324091,N,N,1,N,00,N
|
|
20240328,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,-12,5,-2.30,90233287,175796,198.39,516,522,509,678,366,522,513.28,1.99,0,-17050,535,528,523,516,511,528,516,729,156,1000,360,1,1,67236039,343,-3.67,0.34,12,0.26,-139.00,1509.00,809,20231114,-36.96,449,20230726,13.59,744,-31.45,20240115,475,7.37,20240314,809,-36.96,20231114,449,13.59,20230726,0.69,N,008600,1000,728 억,,1341084,N,N,1,N,00,N
|
|
20240328,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,-8,5,-1.53,68931308,134102,151.34,516,522,510,678,366,522,514.02,1.99,0,-8299,535,528,523,516,511,528,516,729,156,1000,360,1,1,67236039,346,-3.70,0.34,12,0.20,-139.00,1509.00,809,20231114,-36.46,449,20230726,14.48,744,-30.91,20240115,475,8.21,20240314,809,-36.46,20231114,449,14.48,20230726,0.69,N,008600,1000,728 억,,1341084,N,N,2,N,00,N
|
|
20240328,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,-10,5,-1.92,58448674,113631,128.24,516,522,510,678,366,522,514.37,1.99,0,-7251,535,528,523,516,511,528,516,729,156,1000,360,1,1,67236039,344,-3.68,0.34,12,0.17,-139.00,1509.00,809,20231114,-36.71,449,20230726,14.03,744,-31.18,20240115,475,7.79,20240314,809,-36.71,20231114,449,14.03,20230726,0.69,N,008600,1000,728 억,,1341084,N,N,2,N,00,N
|
|
20240328,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,-12,5,-2.30,55730552,108320,122.24,516,522,510,678,366,522,514.50,1.99,0,-5629,535,528,523,516,511,528,516,729,156,1000,360,1,1,67236039,343,-3.67,0.34,12,0.16,-139.00,1509.00,809,20231114,-36.96,449,20230726,13.59,744,-31.45,20240115,475,7.37,20240314,809,-36.96,20231114,449,13.59,20230726,0.69,N,008600,1000,728 억,,1341084,N,N,2,N,00,N
|
|
20240328,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,-10,5,-1.92,47178082,91603,103.38,516,522,512,678,366,522,515.03,1.99,0,-2663,535,528,523,516,511,528,516,729,156,1000,360,1,1,67236039,344,-3.68,0.34,12,0.14,-139.00,1509.00,809,20231114,-36.71,449,20230726,14.03,744,-31.18,20240115,475,7.79,20240314,809,-36.71,20231114,449,14.03,20230726,0.69,N,008600,1000,728 억,,1341084,N,N,2,N,00,N
|
|
20240328,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,516,-6,5,-1.15,29234232,56697,63.98,516,522,512,678,366,522,515.62,1.99,0,-1992,535,528,523,516,511,528,516,729,156,1000,360,1,1,67236039,347,-3.71,0.34,12,0.08,-139.00,1509.00,809,20231114,-36.22,449,20230726,14.92,744,-30.65,20240115,475,8.63,20240314,809,-36.22,20231114,449,14.92,20230726,0.69,N,008600,1000,728 억,,1341084,N,N,2,N,00,N
|
|
20240328,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,515,-7,5,-1.34,18146943,35224,39.75,516,522,512,678,366,522,515.19,1.99,0,1374,535,528,523,516,511,528,516,729,156,1000,360,1,1,67236039,346,-3.71,0.34,12,0.05,-139.00,1509.00,809,20231114,-36.34,449,20230726,14.70,744,-30.78,20240115,475,8.42,20240314,809,-36.34,20231114,449,14.70,20230726,0.69,N,008600,1000,728 억,,1341084,N,N,2,N,00,N
|
|
20240328,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,-8,5,-1.53,1201442,2332,2.63,516,516,514,678,366,522,515.20,1.99,0,-101,535,528,523,516,511,528,516,729,156,1000,360,1,1,67236039,346,-3.70,0.34,12,0.00,-139.00,1509.00,809,20231114,-36.46,449,20230726,14.48,744,-30.91,20240115,475,8.21,20240314,809,-36.46,20231114,449,14.48,20230726,0.69,N,008600,1000,728 억,,1341084,N,N,2,N,00,N
|
|
20240327,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,0,3,0.00,46092560,88490,42.17,522,530,518,678,366,522,520.88,2.00,0,-1948,538,529,519,510,500,525,506,729,156,1000,360,1,1,67236039,351,-3.76,0.35,12,0.13,-139.00,1509.00,809,20231114,-35.48,449,20230726,16.26,744,-29.84,20240115,475,9.89,20240314,809,-35.48,20231114,449,16.26,20230726,0.71,N,008600,1000,728 억,,1342366,N,N,2,N,00,N
|
|
20240327,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,524,2,2,0.38,30706290,58988,28.11,522,530,518,678,366,522,520.55,2.00,0,-1672,538,529,519,510,500,525,506,729,156,1000,360,1,1,67236039,352,-3.77,0.35,12,0.09,-139.00,1509.00,809,20231114,-35.23,449,20230726,16.70,744,-29.57,20240115,475,10.32,20240314,809,-35.23,20231114,449,16.70,20230726,0.71,N,008600,1000,728 억,,1342366,N,N,4,N,00,N
|
|
20240327,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,525,3,2,0.57,25872101,49738,23.70,522,530,518,678,366,522,520.17,2.00,0,1077,538,529,519,510,500,525,506,729,156,1000,360,1,1,67236039,353,-3.78,0.35,12,0.07,-139.00,1509.00,809,20231114,-35.11,449,20230726,16.93,744,-29.44,20240115,475,10.53,20240314,809,-35.11,20231114,449,16.93,20230726,0.71,N,008600,1000,728 억,,1342366,N,N,4,N,00,N
|
|
20240327,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,523,1,2,0.19,24030244,46214,22.02,522,530,518,678,366,522,519.98,2.00,0,1077,538,529,519,510,500,525,506,729,156,1000,360,1,1,67236039,352,-3.76,0.35,12,0.07,-139.00,1509.00,809,20231114,-35.35,449,20230726,16.48,744,-29.70,20240115,475,10.11,20240314,809,-35.35,20231114,449,16.48,20230726,0.71,N,008600,1000,728 억,,1342366,N,N,4,N,00,N
|
|
20240327,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,519,-3,5,-0.57,22694116,43645,20.80,522,530,518,678,366,522,519.97,2.00,0,606,538,529,519,510,500,525,506,729,156,1000,360,1,1,67236039,349,-3.73,0.34,12,0.06,-139.00,1509.00,809,20231114,-35.85,449,20230726,15.59,744,-30.24,20240115,475,9.26,20240314,809,-35.85,20231114,449,15.59,20230726,0.71,N,008600,1000,728 억,,1342366,N,N,4,N,00,N
|
|
20240327,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,0,3,0.00,19503959,37500,17.87,522,530,518,678,366,522,520.11,2.00,0,330,538,529,519,510,500,525,506,729,156,1000,360,1,1,67236039,351,-3.76,0.35,12,0.06,-139.00,1509.00,809,20231114,-35.48,449,20230726,16.26,744,-29.84,20240115,475,9.89,20240314,809,-35.48,20231114,449,16.26,20230726,0.71,N,008600,1000,728 억,,1342366,N,N,4,N,00,N
|
|
20240327,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,-2,5,-0.38,8246697,15842,7.55,522,530,518,678,366,522,520.56,2.00,0,-71,538,529,519,510,500,525,506,729,156,1000,360,1,1,67236039,350,-3.74,0.34,12,0.02,-139.00,1509.00,809,20231114,-35.72,449,20230726,15.81,744,-30.11,20240115,475,9.47,20240314,809,-35.72,20231114,449,15.81,20230726,0.71,N,008600,1000,728 억,,1342366,N,N,4,N,00,N
|
|
20240327,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,530,8,2,1.53,205913,389,0.19,522,530,522,678,366,522,529.34,2.00,0,-4,538,529,519,510,500,525,506,729,156,1000,360,1,1,67236039,356,-3.81,0.35,12,0.00,-139.00,1509.00,809,20231114,-34.49,449,20230726,18.04,744,-28.76,20240115,475,11.58,20240314,809,-34.49,20231114,449,18.04,20230726,0.71,N,008600,1000,728 억,,1342366,N,N,4,N,00,N
|
|
20240326,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,0,3,0.00,108098921,209793,61.99,527,528,509,678,366,522,515.23,1.97,0,-2918,542,532,523,513,504,527,508,729,156,1000,360,1,1,67236039,351,-3.76,0.35,12,0.31,-139.00,1509.00,809,20231114,-35.48,449,20230726,16.26,744,-29.84,20240115,475,9.89,20240314,809,-35.48,20231114,449,16.26,20230726,0.68,N,008600,1000,728 억,,1321577,N,N,4,N,00,N
|
|
20240326,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,0,3,0.00,104758043,203375,60.09,527,528,509,678,366,522,515.10,1.97,0,-2641,542,532,523,513,504,527,508,729,156,1000,360,1,1,67236039,351,-3.76,0.35,12,0.30,-139.00,1509.00,809,20231114,-35.48,449,20230726,16.26,744,-29.84,20240115,475,9.89,20240314,809,-35.48,20231114,449,16.26,20230726,0.68,N,008600,1000,728 억,,1321577,N,N,52,N,00,N
|
|
20240326,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,0,3,0.00,103830127,201592,59.57,527,528,509,678,366,522,515.05,1.97,0,-2591,542,532,523,513,504,527,508,729,156,1000,360,1,1,67236039,351,-3.76,0.35,12,0.30,-139.00,1509.00,809,20231114,-35.48,449,20230726,16.26,744,-29.84,20240115,475,9.89,20240314,809,-35.48,20231114,449,16.26,20230726,0.68,N,008600,1000,728 억,,1321577,N,N,52,N,00,N
|
|
20240326,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,-2,5,-0.38,91467982,177844,52.55,527,528,509,678,366,522,514.32,1.97,0,-5215,542,532,523,513,504,527,508,729,156,1000,360,1,1,67236039,350,-3.74,0.34,12,0.26,-139.00,1509.00,809,20231114,-35.72,449,20230726,15.81,744,-30.11,20240115,475,9.47,20240314,809,-35.72,20231114,449,15.81,20230726,0.68,N,008600,1000,728 억,,1321577,N,N,52,N,00,N
|
|
20240326,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,519,-3,5,-0.57,87420118,170052,50.25,527,528,509,678,366,522,514.08,1.97,0,-7084,542,532,523,513,504,527,508,729,156,1000,360,1,1,67236039,349,-3.73,0.34,12,0.25,-139.00,1509.00,809,20231114,-35.85,449,20230726,15.59,744,-30.24,20240115,475,9.26,20240314,809,-35.85,20231114,449,15.59,20230726,0.68,N,008600,1000,728 억,,1321577,N,N,52,N,00,N
|
|
20240326,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,-2,5,-0.38,78361593,152551,45.08,527,528,509,678,366,522,513.67,1.97,0,-7246,542,532,523,513,504,527,508,729,156,1000,360,1,1,67236039,350,-3.74,0.34,12,0.23,-139.00,1509.00,809,20231114,-35.72,449,20230726,15.81,744,-30.11,20240115,475,9.47,20240314,809,-35.72,20231114,449,15.81,20230726,0.68,N,008600,1000,728 억,,1321577,N,N,52,N,00,N
|
|
20240326,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,518,-4,5,-0.77,66800836,130244,38.48,527,528,509,678,366,522,512.89,1.97,0,-13101,542,532,523,513,504,527,508,729,156,1000,360,1,1,67236039,348,-3.73,0.34,12,0.19,-139.00,1509.00,809,20231114,-35.97,449,20230726,15.37,744,-30.38,20240115,475,9.05,20240314,809,-35.97,20231114,449,15.37,20230726,0.68,N,008600,1000,728 억,,1321577,N,N,52,N,00,N
|
|
20240326,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,527,5,2,0.96,175528,333,0.10,527,528,527,678,366,522,527.11,1.97,0,-137,542,532,523,513,504,527,508,729,156,1000,360,1,1,67236039,354,-3.79,0.35,12,0.00,-139.00,1509.00,809,20231114,-34.86,449,20230726,17.37,744,-29.17,20240115,475,10.95,20240314,809,-34.86,20231114,449,17.37,20230726,0.68,N,008600,1000,728 억,,1321577,N,N,52,N,00,N
|
|
20240325,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,-5,5,-0.95,177152227,338235,91.20,528,533,514,685,369,527,523.75,1.98,0,-40530,553,540,525,512,497,532,504,729,158,1000,360,1,1,67236039,351,-3.76,0.35,12,0.50,-139.00,1509.00,809,20231114,-35.48,449,20230726,16.26,744,-29.84,20240115,475,9.89,20240314,809,-35.48,20231114,449,16.26,20230726,0.71,N,008600,1000,728 억,,1334029,N,N,52,N,00,N
|
|
20240325,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,518,-9,5,-1.71,170115256,324674,87.54,528,533,515,685,369,527,523.96,1.98,0,-41283,553,540,525,512,497,532,504,729,158,1000,360,1,1,67236039,348,-3.73,0.34,12,0.48,-139.00,1509.00,809,20231114,-35.97,449,20230726,15.37,744,-30.38,20240115,475,9.05,20240314,809,-35.97,20231114,449,15.37,20230726,0.71,N,008600,1000,728 억,,1334029,N,N,28,N,00,N
|
|
20240325,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,518,-9,5,-1.71,144431192,275005,74.15,528,533,518,685,369,527,525.19,1.98,0,-36590,553,540,525,512,497,532,504,729,158,1000,360,1,1,67236039,348,-3.73,0.34,12,0.41,-139.00,1509.00,809,20231114,-35.97,449,20230726,15.37,744,-30.38,20240115,475,9.05,20240314,809,-35.97,20231114,449,15.37,20230726,0.71,N,008600,1000,728 억,,1334029,N,N,28,N,00,N
|
|
20240325,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,523,-4,5,-0.76,129972549,247166,66.64,528,533,518,685,369,527,525.85,1.98,0,-33961,553,540,525,512,497,532,504,729,158,1000,360,1,1,67236039,352,-3.76,0.35,12,0.37,-139.00,1509.00,809,20231114,-35.35,449,20230726,16.48,744,-29.70,20240115,475,10.11,20240314,809,-35.35,20231114,449,16.48,20230726,0.71,N,008600,1000,728 억,,1334029,N,N,28,N,00,N
|
|
20240325,120240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,-5,5,-0.95,121222192,230364,62.11,528,533,518,685,369,527,526.22,1.98,0,-32180,553,540,525,512,497,532,504,729,158,1000,360,1,1,67236039,351,-3.76,0.35,12,0.34,-139.00,1509.00,809,20231114,-35.48,449,20230726,16.26,744,-29.84,20240115,475,9.89,20240314,809,-35.48,20231114,449,16.26,20230726,0.71,N,008600,1000,728 억,,1334029,N,N,28,N,00,N
|
|
20240325,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,525,-2,5,-0.38,80451477,152260,41.05,528,533,523,685,369,527,528.38,1.98,0,-30862,553,540,525,512,497,532,504,729,158,1000,360,1,1,67236039,353,-3.78,0.35,12,0.23,-139.00,1509.00,809,20231114,-35.11,449,20230726,16.93,744,-29.44,20240115,475,10.53,20240314,809,-35.11,20231114,449,16.93,20230726,0.71,N,008600,1000,728 억,,1334029,N,N,28,N,00,N
|
|
20240325,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,531,4,2,0.76,51343929,97147,26.19,528,533,523,685,369,527,528.52,1.98,0,-31319,553,540,525,512,497,532,504,729,158,1000,360,1,1,67236039,357,-3.82,0.35,12,0.14,-139.00,1509.00,809,20231114,-34.36,449,20230726,18.26,744,-28.63,20240115,475,11.79,20240314,809,-34.36,20231114,449,18.26,20230726,0.71,N,008600,1000,728 억,,1334029,N,N,28,N,00,N
|
|
20240325,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,531,4,2,0.76,2166948,4103,1.11,528,531,528,685,369,527,528.14,1.98,0,245,553,540,525,512,497,532,504,729,158,1000,360,1,1,67236039,357,-3.82,0.35,12,0.01,-139.00,1509.00,809,20231114,-34.36,449,20230726,18.26,744,-28.63,20240115,475,11.79,20240314,809,-34.36,20231114,449,18.26,20230726,0.71,N,008600,1000,728 억,,1334029,N,N,28,N,00,N
|
|
20240322,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,527,-3,5,-0.57,193868435,369449,61.88,533,538,510,689,371,530,524.75,1.91,0,45852,564,547,534,517,504,555,525,729,159,1000,370,1,1,67236039,354,-3.79,0.35,12,0.55,-139.00,1509.00,809,20231114,-34.86,449,20230726,17.37,744,-29.17,20240115,475,10.95,20240314,809,-34.86,20231114,449,17.37,20230726,0.66,N,008600,1000,728 억,,1285764,N,N,28,N,00,N
|
|
20240322,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,528,-2,5,-0.38,186785702,356034,59.64,533,538,510,689,371,530,524.63,1.91,0,37988,564,547,534,517,504,555,525,729,159,1000,370,1,1,67236039,355,-3.80,0.35,12,0.53,-139.00,1509.00,809,20231114,-34.73,449,20230726,17.59,744,-29.03,20240115,475,11.16,20240314,809,-34.73,20231114,449,17.59,20230726,0.66,N,008600,1000,728 억,,1285764,N,N,32,N,00,N
|
|
20240322,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,532,2,2,0.38,175178155,334089,55.96,533,538,510,689,371,530,524.35,1.91,0,37889,564,547,534,517,504,555,525,729,159,1000,370,1,1,67236039,358,-3.83,0.35,12,0.50,-139.00,1509.00,809,20231114,-34.24,449,20230726,18.49,744,-28.49,20240115,475,12.00,20240314,809,-34.24,20231114,449,18.49,20230726,0.66,N,008600,1000,728 억,,1285764,N,N,32,N,00,N
|
|
20240322,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,530,0,3,0.00,168628508,321723,53.89,533,538,510,689,371,530,524.14,1.91,0,38523,564,547,534,517,504,555,525,729,159,1000,370,1,1,67236039,356,-3.81,0.35,12,0.48,-139.00,1509.00,809,20231114,-34.49,449,20230726,18.04,744,-28.76,20240115,475,11.58,20240314,809,-34.49,20231114,449,18.04,20230726,0.66,N,008600,1000,728 억,,1285764,N,N,32,N,00,N
|
|
20240322,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,525,-5,5,-0.94,133324460,254658,42.66,533,538,510,689,371,530,523.54,1.91,0,26010,564,547,534,517,504,555,525,729,159,1000,370,1,1,67236039,353,-3.78,0.35,12,0.38,-139.00,1509.00,809,20231114,-35.11,449,20230726,16.93,744,-29.44,20240115,475,10.53,20240314,809,-35.11,20231114,449,16.93,20230726,0.66,N,008600,1000,728 억,,1285764,N,N,32,N,00,N
|
|
20240322,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,523,-7,5,-1.32,116859241,223230,37.39,533,538,510,689,371,530,523.49,1.91,0,26024,564,547,534,517,504,555,525,729,159,1000,370,1,1,67236039,352,-3.76,0.35,12,0.33,-139.00,1509.00,809,20231114,-35.35,449,20230726,16.48,744,-29.70,20240115,475,10.11,20240314,809,-35.35,20231114,449,16.48,20230726,0.66,N,008600,1000,728 억,,1285764,N,N,32,N,00,N
|
|
20240322,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,524,-6,5,-1.13,76946036,146840,24.60,533,538,510,689,371,530,524.01,1.91,0,13802,564,547,534,517,504,555,525,729,159,1000,370,1,1,67236039,352,-3.77,0.35,12,0.22,-139.00,1509.00,809,20231114,-35.23,449,20230726,16.70,744,-29.57,20240115,475,10.32,20240314,809,-35.23,20231114,449,16.70,20230726,0.66,N,008600,1000,728 억,,1285764,N,N,32,N,00,N
|
|
20240322,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,528,-2,5,-0.38,1524072,2874,0.48,533,536,528,689,371,530,530.30,1.91,0,0,564,547,534,517,504,555,525,729,159,1000,370,1,1,67236039,355,-3.80,0.35,12,0.00,-139.00,1509.00,809,20231114,-34.73,449,20230726,17.59,744,-29.03,20240115,475,11.16,20240314,809,-34.73,20231114,449,17.59,20230726,0.66,N,008600,1000,728 억,,1285764,N,N,32,N,00,N
|
|
20240321,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,530,11,2,2.12,316744530,594429,59.87,521,551,521,674,364,519,532.86,1.87,0,19515,570,544,529,503,488,537,496,729,155,1000,360,1,1,67236039,356,-3.81,0.35,12,0.88,-139.00,1509.00,809,20231114,-34.49,449,20230726,18.04,744,-28.76,20240115,475,11.58,20240314,809,-34.49,20231114,449,18.04,20230726,0.71,N,008600,1000,728 억,,1256096,N,N,32,N,00,N
|
|
20240321,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,19,2,3.66,288015101,540316,54.42,521,551,521,674,364,519,533.05,1.87,0,21768,570,544,529,503,488,537,496,729,155,1000,360,1,1,67236039,362,-3.87,0.36,12,0.80,-139.00,1509.00,809,20231114,-33.50,449,20230726,19.82,744,-27.69,20240115,475,13.26,20240314,809,-33.50,20231114,449,19.82,20230726,0.71,N,008600,1000,728 억,,1256096,N,N,2,N,00,N
|
|
20240321,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,525,6,2,1.16,245910312,462019,46.54,521,551,521,674,364,519,532.25,1.87,0,42454,570,544,529,503,488,537,496,729,155,1000,360,1,1,67236039,353,-3.78,0.35,12,0.69,-139.00,1509.00,809,20231114,-35.11,449,20230726,16.93,744,-29.44,20240115,475,10.53,20240314,809,-35.11,20231114,449,16.93,20230726,0.71,N,008600,1000,728 억,,1256096,N,N,2,N,00,N
|
|
20240321,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,536,17,2,3.28,189836654,355601,35.82,521,551,521,674,364,519,533.85,1.87,0,43627,570,544,529,503,488,537,496,729,155,1000,360,1,1,67236039,360,-3.86,0.36,12,0.53,-139.00,1509.00,809,20231114,-33.75,449,20230726,19.38,744,-27.96,20240115,475,12.84,20240314,809,-33.75,20231114,449,19.38,20230726,0.71,N,008600,1000,728 억,,1256096,N,N,2,N,00,N
|
|
20240321,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,536,17,2,3.28,188023191,352214,35.48,521,551,521,674,364,519,533.83,1.87,0,41438,570,544,529,503,488,537,496,729,155,1000,360,1,1,67236039,360,-3.86,0.36,12,0.52,-139.00,1509.00,809,20231114,-33.75,449,20230726,19.38,744,-27.96,20240115,475,12.84,20240314,809,-33.75,20231114,449,19.38,20230726,0.71,N,008600,1000,728 억,,1256096,N,N,2,N,00,N
|
|
20240321,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,535,16,2,3.08,178649845,334640,33.71,521,551,521,674,364,519,533.86,1.87,0,35440,570,544,529,503,488,537,496,729,155,1000,360,1,1,67236039,360,-3.85,0.35,12,0.50,-139.00,1509.00,809,20231114,-33.87,449,20230726,19.15,744,-28.09,20240115,475,12.63,20240314,809,-33.87,20231114,449,19.15,20230726,0.71,N,008600,1000,728 억,,1256096,N,N,2,N,00,N
|
|
20240321,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,529,10,2,1.93,130055162,243228,24.50,521,551,521,674,364,519,534.70,1.87,0,21603,570,544,529,503,488,537,496,729,155,1000,360,1,1,67236039,356,-3.81,0.35,12,0.36,-139.00,1509.00,809,20231114,-34.61,449,20230726,17.82,744,-28.90,20240115,475,11.37,20240314,809,-34.61,20231114,449,17.82,20230726,0.71,N,008600,1000,728 억,,1256096,N,N,2,N,00,N
|
|
20240321,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,525,6,2,1.16,8849503,16935,1.71,521,529,521,674,364,519,522.56,1.87,0,5695,570,544,529,503,488,537,496,729,155,1000,360,1,1,67236039,353,-3.78,0.35,12,0.03,-139.00,1509.00,809,20231114,-35.11,449,20230726,16.93,744,-29.44,20240115,475,10.53,20240314,809,-35.11,20231114,449,16.93,20230726,0.71,N,008600,1000,728 억,,1256096,N,N,2,N,00,N
|
|
20240320,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,519,-25,5,-4.60,514603009,978763,111.21,544,555,514,707,381,544,525.77,1.86,0,-15552,587,565,550,528,513,558,521,729,163,1000,380,1,1,67236039,349,-3.73,0.34,12,1.46,-139.00,1509.00,809,20231114,-35.85,449,20230726,15.59,744,-30.24,20240115,475,9.26,20240314,809,-35.85,20231114,449,15.59,20230726,0.86,N,008600,1000,728 억,,1248955,N,N,2,N,00,N
|
|
20240320,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,526,-18,5,-3.31,480334816,913417,103.79,544,555,514,707,381,544,525.87,1.86,0,-15438,587,565,550,528,513,558,521,729,163,1000,380,1,1,67236039,354,-3.78,0.35,12,1.36,-139.00,1509.00,809,20231114,-34.98,449,20230726,17.15,744,-29.30,20240115,475,10.74,20240314,809,-34.98,20231114,449,17.15,20230726,0.86,N,008600,1000,728 억,,1248955,N,N,40,N,00,N
|
|
20240320,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,526,-18,5,-3.31,447181646,850662,96.66,544,555,514,707,381,544,525.69,1.86,0,-9933,587,565,550,528,513,558,521,729,163,1000,380,1,1,67236039,354,-3.78,0.35,12,1.27,-139.00,1509.00,809,20231114,-34.98,449,20230726,17.15,744,-29.30,20240115,475,10.74,20240314,809,-34.98,20231114,449,17.15,20230726,0.86,N,008600,1000,728 억,,1248955,N,N,40,N,00,N
|
|
20240320,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,517,-27,5,-4.96,382540577,726151,82.51,544,555,514,707,381,544,526.81,1.86,0,2737,587,565,550,528,513,558,521,729,163,1000,380,1,1,67236039,348,-3.72,0.34,12,1.08,-139.00,1509.00,809,20231114,-36.09,449,20230726,15.14,744,-30.51,20240115,475,8.84,20240314,809,-36.09,20231114,449,15.14,20230726,0.86,N,008600,1000,728 억,,1248955,N,N,40,N,00,N
|
|
20240320,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,-24,5,-4.41,322943156,610980,69.42,544,555,514,707,381,544,528.57,1.86,0,-5109,587,565,550,528,513,558,521,729,163,1000,380,1,1,67236039,350,-3.74,0.34,12,0.91,-139.00,1509.00,809,20231114,-35.72,449,20230726,15.81,744,-30.11,20240115,475,9.47,20240314,809,-35.72,20231114,449,15.81,20230726,0.86,N,008600,1000,728 억,,1248955,N,N,40,N,00,N
|
|
20240320,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,538,-6,5,-1.10,166456855,311619,35.41,544,555,526,707,381,544,534.17,1.86,0,-2599,587,565,550,528,513,558,521,729,163,1000,380,1,1,67236039,362,-3.87,0.36,12,0.46,-139.00,1509.00,809,20231114,-33.50,449,20230726,19.82,744,-27.69,20240115,475,13.26,20240314,809,-33.50,20231114,449,19.82,20230726,0.86,N,008600,1000,728 억,,1248955,N,N,40,N,00,N
|
|
20240320,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,536,-8,5,-1.47,121203399,227218,25.82,544,555,526,707,381,544,533.42,1.86,0,-4045,587,565,550,528,513,558,521,729,163,1000,380,1,1,67236039,360,-3.86,0.36,12,0.34,-139.00,1509.00,809,20231114,-33.75,449,20230726,19.38,744,-27.96,20240115,475,12.84,20240314,809,-33.75,20231114,449,19.38,20230726,0.86,N,008600,1000,728 억,,1248955,N,N,40,N,00,N
|
|
20240320,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,546,2,2,0.37,5561821,10230,1.16,544,548,540,707,381,544,543.68,1.86,0,-5950,587,565,550,528,513,558,521,729,163,1000,380,1,1,67236039,367,-3.93,0.36,12,0.02,-139.00,1509.00,809,20231114,-32.51,449,20230726,21.60,744,-26.61,20240115,475,14.95,20240314,809,-32.51,20231114,449,21.60,20230726,0.86,N,008600,1000,728 억,,1248955,N,N,40,N,00,N
|
|
20240319,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,544,-28,5,-4.90,481882446,875421,15.91,572,572,535,743,401,572,550.46,1.94,0,-50386,673,622,569,518,465,648,544,729,171,1000,400,1,1,67236039,366,-3.91,0.36,12,1.30,-139.00,1509.00,809,20231114,-32.76,449,20230726,21.16,744,-26.88,20240115,475,14.53,20240314,809,-32.76,20231114,449,21.16,20230726,0.61,N,008600,1000,728 억,,1304352,N,N,40,N,00,N
|
|
20240319,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,549,-23,5,-4.02,457537871,830806,15.10,572,572,535,743,401,572,550.72,1.94,0,-47236,673,622,569,518,465,648,544,729,171,1000,400,1,1,67236039,369,-3.95,0.36,12,1.24,-139.00,1509.00,809,20231114,-32.14,449,20230726,22.27,744,-26.21,20240115,475,15.58,20240314,809,-32.14,20231114,449,22.27,20230726,0.61,N,008600,1000,728 억,,1304352,N,N,22,N,00,N
|
|
20240319,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,547,-25,5,-4.37,443075316,804401,14.62,572,572,535,743,401,572,550.81,1.94,0,-38535,673,622,569,518,465,648,544,729,171,1000,400,1,1,67236039,368,-3.94,0.36,12,1.20,-139.00,1509.00,809,20231114,-32.39,449,20230726,21.83,744,-26.48,20240115,475,15.16,20240314,809,-32.39,20231114,449,21.83,20230726,0.61,N,008600,1000,728 억,,1304352,N,N,22,N,00,N
|
|
20240319,130221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,551,-21,5,-3.67,401024248,727201,13.22,572,572,535,743,401,572,551.46,1.94,0,-40453,673,622,569,518,465,648,544,729,171,1000,400,1,1,67236039,370,-3.96,0.37,12,1.08,-139.00,1509.00,809,20231114,-31.89,449,20230726,22.72,744,-25.94,20240115,475,16.00,20240314,809,-31.89,20231114,449,22.72,20230726,0.61,N,008600,1000,728 억,,1304352,N,N,22,N,00,N
|
|
20240319,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,560,-12,5,-2.10,346581918,628617,11.43,572,572,535,743,401,572,551.34,1.94,0,-48043,673,622,569,518,465,648,544,729,171,1000,400,1,1,67236039,377,-4.03,0.37,12,0.93,-139.00,1509.00,809,20231114,-30.78,449,20230726,24.72,744,-24.73,20240115,475,17.89,20240314,809,-30.78,20231114,449,24.72,20230726,0.61,N,008600,1000,728 억,,1304352,N,N,22,N,00,N
|
|
20240319,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,555,-17,5,-2.97,303764699,551935,10.03,572,572,535,743,401,572,550.36,1.94,0,-60212,673,622,569,518,465,648,544,729,171,1000,400,1,1,67236039,373,-3.99,0.37,12,0.82,-139.00,1509.00,809,20231114,-31.40,449,20230726,23.61,744,-25.40,20240115,475,16.84,20240314,809,-31.40,20231114,449,23.61,20230726,0.61,N,008600,1000,728 억,,1304352,N,N,22,N,00,N
|
|
20240319,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,556,-16,5,-2.80,260731627,474039,8.62,572,572,535,743,401,572,550.02,1.94,0,-56003,673,622,569,518,465,648,544,729,171,1000,400,1,1,67236039,374,-4.00,0.37,12,0.71,-139.00,1509.00,809,20231114,-31.27,449,20230726,23.83,744,-25.27,20240115,475,17.05,20240314,809,-31.27,20231114,449,23.83,20230726,0.61,N,008600,1000,728 억,,1304352,N,N,22,N,00,N
|
|
20240319,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,563,-9,5,-1.57,18335614,32210,0.59,572,572,561,743,401,572,569.25,1.94,0,-14336,673,622,569,518,465,648,544,729,171,1000,400,1,1,67236039,379,-4.05,0.37,12,0.05,-139.00,1509.00,809,20231114,-30.41,449,20230726,25.39,744,-24.33,20240115,475,18.53,20240314,809,-30.41,20231114,449,25.39,20230726,0.61,N,008600,1000,728 억,,1304352,N,N,22,N,00,N
|
|
20240318,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,572,42,2,7.92,3168625058,5450249,41.96,523,620,516,689,371,530,581.39,1.28,0,444143,680,604,544,468,408,643,507,729,159,1000,370,1,1,67236039,385,-4.12,0.38,12,8.11,-139.00,1509.00,809,20231114,-29.30,449,20230726,27.39,744,-23.12,20240115,475,20.42,20240314,809,-29.30,20231114,449,27.39,20230726,0.63,N,008600,1000,728 억,,857984,N,N,22,N,00,N
|
|
20240318,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,564,34,2,6.42,3057400752,5254374,40.45,523,620,516,689,371,530,581.89,1.28,0,444889,680,604,544,468,408,643,507,729,159,1000,370,1,1,67236039,379,-4.06,0.37,12,7.81,-139.00,1509.00,809,20231114,-30.28,449,20230726,25.61,744,-24.19,20240115,475,18.74,20240314,809,-30.28,20231114,449,25.61,20230726,0.63,N,008600,1000,728 억,,857984,N,N,1,N,00,N
|
|
20240318,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,562,32,2,6.04,2956526829,5073971,39.06,523,620,516,689,371,530,582.70,1.28,0,368798,680,604,544,468,408,643,507,729,159,1000,370,1,1,67236039,378,-4.04,0.37,12,7.55,-139.00,1509.00,809,20231114,-30.53,449,20230726,25.17,744,-24.46,20240115,475,18.32,20240314,809,-30.53,20231114,449,25.17,20230726,0.63,N,008600,1000,728 억,,857984,N,N,1,N,00,N
|
|
20240318,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,570,40,2,7.55,2877836365,4935205,38.00,523,620,516,689,371,530,583.13,1.28,0,374844,680,604,544,468,408,643,507,729,159,1000,370,1,1,67236039,383,-4.10,0.38,12,7.34,-139.00,1509.00,809,20231114,-29.54,449,20230726,26.95,744,-23.39,20240115,475,20.00,20240314,809,-29.54,20231114,449,26.95,20230726,0.63,N,008600,1000,728 억,,857984,N,N,1,N,00,N
|
|
20240318,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,574,44,2,8.30,2801438402,4801856,36.97,523,620,516,689,371,530,583.42,1.28,0,373184,680,604,544,468,408,643,507,729,159,1000,370,1,1,67236039,386,-4.13,0.38,12,7.14,-139.00,1509.00,809,20231114,-29.05,449,20230726,27.84,744,-22.85,20240115,475,20.84,20240314,809,-29.05,20231114,449,27.84,20230726,0.63,N,008600,1000,728 억,,857984,N,N,1,N,00,N
|
|
20240318,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,580,50,2,9.43,2697389018,4620459,35.57,523,620,516,689,371,530,583.80,1.28,0,340123,680,604,544,468,408,643,507,729,159,1000,370,1,1,67236039,390,-4.17,0.38,12,6.87,-139.00,1509.00,809,20231114,-28.31,449,20230726,29.18,744,-22.04,20240115,475,22.11,20240314,809,-28.31,20231114,449,29.18,20230726,0.63,N,008600,1000,728 억,,857984,N,N,1,N,00,N
|
|
20240318,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,594,64,2,12.08,2226190906,3810509,29.34,523,620,516,689,371,530,584.24,1.28,0,365420,680,604,544,468,408,643,507,729,159,1000,370,1,1,67236039,399,-4.27,0.39,12,5.67,-139.00,1509.00,809,20231114,-26.58,449,20230726,32.29,744,-20.16,20240115,475,25.05,20240314,809,-26.58,20231114,449,32.29,20230726,0.63,N,008600,1000,728 억,,857984,N,N,1,N,00,N
|
|
20240318,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,540,10,2,1.89,65013504,123705,0.95,523,540,516,689,371,530,525.52,1.28,0,48322,680,604,544,468,408,643,507,729,159,1000,370,1,1,67236039,363,-3.88,0.36,12,0.18,-139.00,1509.00,809,20231114,-33.25,449,20230726,20.27,744,-27.42,20240115,475,13.68,20240314,809,-33.25,20231114,449,20.27,20230726,0.63,N,008600,1000,728 억,,857984,N,N,1,N,00,N
|
|
20240315,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,530,45,2,9.28,7407638999,12863308,8723.55,485,620,484,630,340,485,575.91,1.63,0,-199495,494,489,482,477,470,492,480,729,145,1000,330,1,1,67236039,356,-3.81,0.35,12,19.13,-139.00,1509.00,809,20231114,-34.49,449,20230726,18.04,744,-28.76,20240115,475,11.58,20240314,809,-34.49,20231114,449,18.04,20230726,0.63,N,008600,1000,728 억,,1094083,N,N,1,N,00,N
|
|
20240315,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,566,81,2,16.70,7016360765,12151626,8240.91,485,620,484,630,340,485,577.40,1.63,0,-247942,494,489,482,477,470,492,480,729,145,1000,330,1,1,67236039,381,-4.07,0.38,12,18.07,-139.00,1509.00,809,20231114,-30.04,449,20230726,26.06,744,-23.92,20240115,475,19.16,20240314,809,-30.04,20231114,449,26.06,20230726,0.63,N,008600,1000,728 억,,1094083,N,N,9,N,00,N
|
|
20240315,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,602,117,2,24.12,5473103656,9436445,6399.54,485,620,484,630,340,485,580.00,1.63,0,-78761,494,489,482,477,470,492,480,729,145,1000,330,1,1,67236039,405,-4.33,0.40,12,14.03,-139.00,1509.00,809,20231114,-25.59,449,20230726,34.08,744,-19.09,20240115,475,26.74,20240314,809,-25.59,20231114,449,34.08,20230726,0.63,N,008600,1000,728 억,,1094083,N,N,9,N,00,N
|
|
20240315,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,594,109,2,22.47,3772735973,6609871,4482.64,485,613,484,630,340,485,570.77,1.63,0,85166,494,489,482,477,470,492,480,729,145,1000,330,1,1,67236039,399,-4.27,0.39,12,9.83,-139.00,1509.00,809,20231114,-26.58,449,20230726,32.29,744,-20.16,20240115,475,25.05,20240314,809,-26.58,20231114,449,32.29,20230726,0.63,N,008600,1000,728 억,,1094083,N,N,9,N,00,N
|
|
20240315,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,593,108,2,22.27,2678108230,4717689,3199.41,485,613,484,630,340,485,567.67,1.63,0,156432,494,489,482,477,470,492,480,729,145,1000,330,1,1,67236039,399,-4.27,0.39,12,7.02,-139.00,1509.00,809,20231114,-26.70,449,20230726,32.07,744,-20.30,20240115,475,24.84,20240314,809,-26.70,20231114,449,32.07,20230726,0.63,N,008600,1000,728 억,,1094083,N,N,9,N,00,N
|
|
20240315,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,35,2,7.22,136840382,273318,185.36,485,520,484,630,340,485,500.66,1.63,0,86702,494,489,482,477,470,492,480,729,145,1000,330,1,1,67236039,350,-3.74,0.34,12,0.41,-139.00,1509.00,809,20231114,-35.72,449,20230726,15.81,744,-30.11,20240115,475,9.47,20240314,809,-35.72,20231114,449,15.81,20230726,0.63,N,008600,1000,728 억,,1094083,N,N,9,N,00,N
|
|
20240315,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,491,6,2,1.24,14099390,28836,19.56,485,496,484,630,340,485,488.95,1.63,0,876,494,489,482,477,470,492,480,729,145,1000,330,1,1,67236039,330,-3.53,0.33,12,0.04,-139.00,1509.00,809,20231114,-39.31,449,20230726,9.35,744,-34.01,20240115,475,3.37,20240314,809,-39.31,20231114,449,9.35,20230726,0.63,N,008600,1000,728 억,,1094083,N,N,9,N,00,N
|
|
20240315,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,495,10,2,2.06,589535,1201,0.81,485,496,485,630,340,485,490.87,1.63,0,230,494,489,482,477,470,492,480,729,145,1000,330,1,1,67236039,333,-3.56,0.33,12,0.00,-139.00,1509.00,809,20231114,-38.81,449,20230726,10.24,744,-33.47,20240115,475,4.21,20240314,809,-38.81,20231114,449,10.24,20230726,0.63,N,008600,1000,728 억,,1094083,N,N,9,N,00,N
|
|
20240314,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,8,2,1.68,70505077,146851,84.98,475,487,475,620,334,477,480.11,1.66,0,-24652,487,481,479,473,471,481,473,729,143,1000,330,1,1,67236039,326,-3.49,0.32,12,0.22,-139.00,1509.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.63,N,008600,1000,728 억,,1118665,N,N,9,N,00,N
|
|
20240314,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,8,2,1.68,66797408,139204,80.55,475,487,475,620,334,477,479.85,1.66,0,-25076,487,481,479,473,471,481,473,729,143,1000,330,1,1,67236039,326,-3.49,0.32,12,0.21,-139.00,1509.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.63,N,008600,1000,728 억,,1118665,N,N,5,N,00,N
|
|
20240314,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,9,2,1.89,56146688,117180,67.81,475,486,475,620,334,477,479.15,1.66,0,-16253,487,481,479,473,471,481,473,729,143,1000,330,1,1,67236039,327,-3.50,0.32,12,0.17,-139.00,1509.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,475,2.32,20240314,809,-39.93,20231114,449,8.24,20230726,0.63,N,008600,1000,728 억,,1118665,N,N,5,N,00,N
|
|
20240314,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,7,2,1.47,53343454,111393,64.46,475,486,475,620,334,477,478.88,1.66,0,-16113,487,481,479,473,471,481,473,729,143,1000,330,1,1,67236039,325,-3.48,0.32,12,0.17,-139.00,1509.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,475,1.89,20240314,809,-40.17,20231114,449,7.80,20230726,0.63,N,008600,1000,728 억,,1118665,N,N,5,N,00,N
|
|
20240314,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,9,2,1.89,52641009,109944,63.62,475,486,475,620,334,477,478.80,1.66,0,-16306,487,481,479,473,471,481,473,729,143,1000,330,1,1,67236039,327,-3.50,0.32,12,0.16,-139.00,1509.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,475,2.32,20240314,809,-39.93,20231114,449,8.24,20230726,0.63,N,008600,1000,728 억,,1118665,N,N,5,N,00,N
|
|
20240314,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,2,2,0.42,39724415,83116,48.10,475,485,475,620,334,477,477.94,1.66,0,-13573,487,481,479,473,471,481,473,729,143,1000,330,1,1,67236039,322,-3.45,0.32,12,0.12,-139.00,1509.00,809,20231114,-40.79,449,20230726,6.68,744,-35.62,20240115,475,0.84,20240314,809,-40.79,20231114,449,6.68,20230726,0.63,N,008600,1000,728 억,,1118665,N,N,5,N,00,N
|
|
20240314,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,478,1,2,0.21,8684544,18111,10.48,475,485,475,620,334,477,479.52,1.66,0,849,487,481,479,473,471,481,473,729,143,1000,330,1,1,67236039,321,-3.44,0.32,12,0.03,-139.00,1509.00,809,20231114,-40.91,449,20230726,6.46,744,-35.75,20240115,475,0.63,20240314,809,-40.91,20231114,449,6.46,20230726,0.63,N,008600,1000,728 억,,1118665,N,N,5,N,00,N
|
|
20240314,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,5,2,1.05,1273387,2677,1.55,475,484,475,620,334,477,475.68,1.66,0,-445,487,481,479,473,471,481,473,729,143,1000,330,1,1,67236039,324,-3.47,0.32,12,0.00,-139.00,1509.00,809,20231114,-40.42,449,20230726,7.35,744,-35.22,20240115,475,1.47,20240314,809,-40.42,20231114,449,7.35,20230726,0.63,N,008600,1000,728 억,,1118665,N,N,5,N,00,N
|
|
20240313,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,477,-4,5,-0.83,82783302,172608,113.94,481,485,477,625,337,481,479.60,1.70,0,-51434,493,486,483,476,473,485,475,729,144,1000,330,1,1,67236039,321,-3.43,0.32,12,0.26,-139.00,1509.00,809,20231114,-41.04,449,20230726,6.24,744,-35.89,20240115,477,0.00,20240313,809,-41.04,20231114,449,6.24,20230726,0.63,N,008600,1000,728 억,,1140068,N,N,5,N,00,N
|
|
20240313,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,-1,5,-0.21,71706152,149481,98.67,481,485,477,625,337,481,479.70,1.70,0,-51801,493,486,483,476,473,485,475,729,144,1000,330,1,1,67236039,323,-3.45,0.32,12,0.22,-139.00,1509.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,477,0.63,20240313,809,-40.67,20231114,449,6.90,20230726,0.63,N,008600,1000,728 억,,1140068,N,N,0,N,00,N
|
|
20240313,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,478,-3,5,-0.62,69096652,144039,95.08,481,485,477,625,337,481,479.71,1.70,0,-51701,493,486,483,476,473,485,475,729,144,1000,330,1,1,67236039,321,-3.44,0.32,12,0.21,-139.00,1509.00,809,20231114,-40.91,449,20230726,6.46,744,-35.75,20240115,477,0.21,20240313,809,-40.91,20231114,449,6.46,20230726,0.63,N,008600,1000,728 억,,1140068,N,N,0,N,00,N
|
|
20240313,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,-1,5,-0.21,60178530,125404,82.78,481,485,477,625,337,481,479.88,1.70,0,-51353,493,486,483,476,473,485,475,729,144,1000,330,1,1,67236039,323,-3.45,0.32,12,0.19,-139.00,1509.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,477,0.63,20240313,809,-40.67,20231114,449,6.90,20230726,0.63,N,008600,1000,728 억,,1140068,N,N,0,N,00,N
|
|
20240313,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,-1,5,-0.21,54603992,113771,75.10,481,485,477,625,337,481,479.95,1.70,0,-51037,493,486,483,476,473,485,475,729,144,1000,330,1,1,67236039,323,-3.45,0.32,12,0.17,-139.00,1509.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,477,0.63,20240313,809,-40.67,20231114,449,6.90,20230726,0.63,N,008600,1000,728 억,,1140068,N,N,0,N,00,N
|
|
20240313,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,0,3,0.00,44344952,92369,60.97,481,485,477,625,337,481,480.08,1.70,0,-39476,493,486,483,476,473,485,475,729,144,1000,330,1,1,67236039,323,-3.46,0.32,12,0.14,-139.00,1509.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,477,0.84,20240313,809,-40.54,20231114,449,7.13,20230726,0.63,N,008600,1000,728 억,,1140068,N,N,0,N,00,N
|
|
20240313,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,0,3,0.00,21707185,45300,29.90,481,483,477,625,337,481,479.19,1.70,0,-28583,493,486,483,476,473,485,475,729,144,1000,330,1,1,67236039,323,-3.46,0.32,12,0.07,-139.00,1509.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,477,0.84,20240313,809,-40.54,20231114,449,7.13,20230726,0.63,N,008600,1000,728 억,,1140068,N,N,0,N,00,N
|
|
20240313,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,0,3,0.00,3584346,7457,4.92,481,481,480,625,337,481,480.67,1.70,0,-1017,493,486,483,476,473,485,475,729,144,1000,330,1,1,67236039,323,-3.46,0.32,12,0.01,-139.00,1509.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,478,0.63,20240307,809,-40.54,20231114,449,7.13,20230726,0.63,N,008600,1000,728 억,,1140068,N,N,0,N,00,N
|
|
20240312,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,-12,5,-2.43,71398387,147544,187.36,485,490,480,640,346,493,483.92,1.72,0,-15966,505,498,492,485,479,502,489,729,147,1000,340,1,1,67236039,323,-3.46,0.32,12,0.22,-139.00,1509.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,478,0.63,20240307,809,-40.54,20231114,449,7.13,20230726,0.63,N,008600,1000,728 억,,1155965,N,N,0,N,00,N
|
|
20240312,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,-11,5,-2.23,66907525,138239,175.54,485,490,480,640,346,493,484.00,1.72,0,-12136,505,498,492,485,479,502,489,729,147,1000,340,1,1,67236039,324,-3.47,0.32,12,0.21,-139.00,1509.00,809,20231114,-40.42,449,20230726,7.35,744,-35.22,20240115,478,0.84,20240307,809,-40.42,20231114,449,7.35,20230726,0.63,N,008600,1000,728 억,,1155965,N,N,0,N,00,N
|
|
20240312,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,-12,5,-2.43,54498605,112473,142.82,485,490,480,640,346,493,484.55,1.72,0,-11429,505,498,492,485,479,502,489,729,147,1000,340,1,1,67236039,323,-3.46,0.32,12,0.17,-139.00,1509.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,478,0.63,20240307,809,-40.54,20231114,449,7.13,20230726,0.63,N,008600,1000,728 억,,1155965,N,N,0,N,00,N
|
|
20240312,130220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-8,5,-1.62,40191540,82780,105.12,485,490,482,640,346,493,485.52,1.72,0,-8202,505,498,492,485,479,502,489,729,147,1000,340,1,1,67236039,326,-3.49,0.32,12,0.12,-139.00,1509.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,478,1.46,20240307,809,-40.05,20231114,449,8.02,20230726,0.63,N,008600,1000,728 억,,1155965,N,N,0,N,00,N
|
|
20240312,120224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,-7,5,-1.42,25133490,51624,65.55,485,490,485,640,346,493,486.86,1.72,0,-3046,505,498,492,485,479,502,489,729,147,1000,340,1,1,67236039,327,-3.50,0.32,12,0.08,-139.00,1509.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,478,1.67,20240307,809,-39.93,20231114,449,8.24,20230726,0.63,N,008600,1000,728 억,,1155965,N,N,0,N,00,N
|
|
20240312,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,-6,5,-1.22,21698172,44564,56.59,485,490,485,640,346,493,486.90,1.72,0,-2433,505,498,492,485,479,502,489,729,147,1000,340,1,1,67236039,327,-3.50,0.32,12,0.07,-139.00,1509.00,809,20231114,-39.80,449,20230726,8.46,744,-34.54,20240115,478,1.88,20240307,809,-39.80,20231114,449,8.46,20230726,0.63,N,008600,1000,728 억,,1155965,N,N,0,N,00,N
|
|
20240312,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,-4,5,-0.81,13251587,27243,34.59,485,489,485,640,346,493,486.42,1.72,0,-2231,505,498,492,485,479,502,489,729,147,1000,340,1,1,67236039,329,-3.52,0.32,12,0.04,-139.00,1509.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,478,2.30,20240307,809,-39.56,20231114,449,8.91,20230726,0.63,N,008600,1000,728 억,,1155965,N,N,0,N,00,N
|
|
20240312,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,-5,5,-1.01,4368765,9004,11.43,485,488,485,640,346,493,485.20,1.72,0,1964,505,498,492,485,479,502,489,729,147,1000,340,1,1,67236039,328,-3.51,0.32,12,0.01,-139.00,1509.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,478,2.09,20240307,809,-39.68,20231114,449,8.69,20230726,0.63,N,008600,1000,728 억,,1155965,N,N,0,N,00,N
|
|
20240311,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,493,7,2,1.44,38533804,78650,25.08,486,499,486,631,341,486,489.94,1.75,0,-18431,503,494,487,478,471,494,478,729,145,1000,340,1,1,67236039,331,-3.55,0.33,12,0.12,-139.00,1509.00,809,20231114,-39.06,449,20230726,9.80,744,-33.74,20240115,478,3.14,20240307,809,-39.06,20231114,449,9.80,20230726,0.64,N,008600,1000,728 억,,1174329,N,N,2,N,00,N
|
|
20240311,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,2,2,0.41,25199161,51446,16.40,486,499,486,631,341,486,489.82,1.75,0,-9696,503,494,487,478,471,494,478,729,145,1000,340,1,1,67236039,328,-3.51,0.32,12,0.08,-139.00,1509.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,478,2.09,20240307,809,-39.68,20231114,449,8.69,20230726,0.64,N,008600,1000,728 억,,1174329,N,N,2,N,00,N
|
|
20240311,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,1,2,0.21,21241367,43323,13.81,486,499,486,631,341,486,490.30,1.75,0,-8635,503,494,487,478,471,494,478,729,145,1000,340,1,1,67236039,327,-3.50,0.32,12,0.06,-139.00,1509.00,809,20231114,-39.80,449,20230726,8.46,744,-34.54,20240115,478,1.88,20240307,809,-39.80,20231114,449,8.46,20230726,0.64,N,008600,1000,728 억,,1174329,N,N,2,N,00,N
|
|
20240311,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,3,2,0.62,19099733,38929,12.41,486,499,486,631,341,486,490.63,1.75,0,-6248,503,494,487,478,471,494,478,729,145,1000,340,1,1,67236039,329,-3.52,0.32,12,0.06,-139.00,1509.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,478,2.30,20240307,809,-39.56,20231114,449,8.91,20230726,0.64,N,008600,1000,728 억,,1174329,N,N,2,N,00,N
|
|
20240311,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,4,2,0.82,15562419,31693,10.11,486,499,486,631,341,486,491.04,1.75,0,-7479,503,494,487,478,471,494,478,729,145,1000,340,1,1,67236039,329,-3.53,0.32,12,0.05,-139.00,1509.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,478,2.51,20240307,809,-39.43,20231114,449,9.13,20230726,0.64,N,008600,1000,728 억,,1174329,N,N,2,N,00,N
|
|
20240311,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,6,2,1.23,12333000,25118,8.01,486,499,486,631,341,486,491.00,1.75,0,-6477,503,494,487,478,471,494,478,729,145,1000,340,1,1,67236039,331,-3.54,0.33,12,0.04,-139.00,1509.00,809,20231114,-39.18,449,20230726,9.58,744,-33.87,20240115,478,2.93,20240307,809,-39.18,20231114,449,9.58,20230726,0.64,N,008600,1000,728 억,,1174329,N,N,2,N,00,N
|
|
20240311,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,493,7,2,1.44,7121082,14538,4.64,486,499,486,631,341,486,489.83,1.75,0,-3139,503,494,487,478,471,494,478,729,145,1000,340,1,1,67236039,331,-3.55,0.33,12,0.02,-139.00,1509.00,809,20231114,-39.06,449,20230726,9.80,744,-33.74,20240115,478,3.14,20240307,809,-39.06,20231114,449,9.80,20230726,0.64,N,008600,1000,728 억,,1174329,N,N,2,N,00,N
|
|
20240311,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,3,2,0.62,2085082,4284,1.37,486,499,486,631,341,486,486.71,1.75,0,-34,503,494,487,478,471,494,478,729,145,1000,340,1,1,67236039,329,-3.52,0.32,12,0.01,-139.00,1509.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,478,2.30,20240307,809,-39.56,20231114,449,8.91,20230726,0.64,N,008600,1000,728 억,,1174329,N,N,2,N,00,N
|
|
20240308,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,0,3,0.00,151838026,312311,92.57,486,496,480,631,341,486,486.18,1.67,0,54804,498,492,485,479,472,495,482,729,145,1000,340,1,1,67236039,327,-3.50,0.32,12,0.46,-139.00,1509.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,478,1.67,20240307,809,-39.93,20231114,449,8.24,20230726,0.65,N,008600,1000,728 억,,1119526,N,N,2,N,00,N
|
|
20240308,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,1,2,0.21,150548078,309657,91.78,486,496,480,631,341,486,486.18,1.67,0,54812,498,492,485,479,472,495,482,729,145,1000,340,1,1,67236039,327,-3.50,0.32,12,0.46,-139.00,1509.00,809,20231114,-39.80,449,20230726,8.46,744,-34.54,20240115,478,1.88,20240307,809,-39.80,20231114,449,8.46,20230726,0.65,N,008600,1000,728 억,,1119526,N,N,3,N,00,N
|
|
20240308,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-1,5,-0.21,135794585,279180,82.75,486,496,480,631,341,486,486.41,1.67,0,52873,498,492,485,479,472,495,482,729,145,1000,340,1,1,67236039,326,-3.49,0.32,12,0.42,-139.00,1509.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,478,1.46,20240307,809,-40.05,20231114,449,8.02,20230726,0.65,N,008600,1000,728 억,,1119526,N,N,3,N,00,N
|
|
20240308,130222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-2,5,-0.41,126474328,259935,77.05,486,496,480,631,341,486,486.56,1.67,0,56005,498,492,485,479,472,495,482,729,145,1000,340,1,1,67236039,325,-3.48,0.32,12,0.39,-139.00,1509.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,478,1.26,20240307,809,-40.17,20231114,449,7.80,20230726,0.65,N,008600,1000,728 억,,1119526,N,N,3,N,00,N
|
|
20240308,120223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,4,2,0.82,75035212,153977,45.64,486,496,480,631,341,486,487.31,1.67,0,24549,498,492,485,479,472,495,482,729,145,1000,340,1,1,67236039,329,-3.53,0.32,12,0.23,-139.00,1509.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,478,2.51,20240307,809,-39.43,20231114,449,9.13,20230726,0.65,N,008600,1000,728 억,,1119526,N,N,3,N,00,N
|
|
20240308,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,2,2,0.41,57050344,117253,34.75,486,492,480,631,341,486,486.56,1.67,0,8659,498,492,485,479,472,495,482,729,145,1000,340,1,1,67236039,328,-3.51,0.32,12,0.17,-139.00,1509.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,478,2.09,20240307,809,-39.68,20231114,449,8.69,20230726,0.65,N,008600,1000,728 억,,1119526,N,N,3,N,00,N
|
|
20240308,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,3,2,0.62,32265105,66196,19.62,486,492,484,631,341,486,487.42,1.67,0,1381,498,492,485,479,472,495,482,729,145,1000,340,1,1,67236039,329,-3.52,0.32,12,0.10,-139.00,1509.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,478,2.30,20240307,809,-39.56,20231114,449,8.91,20230726,0.65,N,008600,1000,728 억,,1119526,N,N,3,N,00,N
|
|
20240308,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-1,5,-0.21,545776,1123,0.33,486,486,485,631,341,486,486.00,1.67,0,-170,498,492,485,479,472,495,482,729,145,1000,340,1,1,67236039,326,-3.49,0.32,12,0.00,-139.00,1509.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,478,1.46,20240307,809,-40.05,20231114,449,8.02,20230726,0.65,N,008600,1000,728 억,,1119526,N,N,3,N,00,N
|
|
20240307,160222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,-1,5,-0.21,163073242,337230,125.73,485,491,478,633,341,487,483.57,1.64,0,20117,499,492,486,479,473,490,477,729,146,1000,340,1,1,67236039,327,-3.50,0.32,12,0.50,-139.00,1509.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,478,1.67,20240307,809,-39.93,20231114,449,8.24,20230726,0.70,N,008600,1000,728 억,,1099506,N,N,3,N,00,N
|
|
20240307,150215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-2,5,-0.41,161437975,333866,124.48,485,491,478,633,341,487,483.54,1.64,0,20427,499,492,486,479,473,490,477,729,146,1000,340,1,1,67236039,326,-3.49,0.32,12,0.50,-139.00,1509.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,478,1.46,20240307,809,-40.05,20231114,449,8.02,20230726,0.70,N,008600,1000,728 억,,1099506,N,N,131,N,00,N
|
|
20240307,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,-7,5,-1.44,157120887,324916,121.14,485,491,478,633,341,487,483.57,1.64,0,18285,499,492,486,479,473,490,477,729,146,1000,340,1,1,67236039,323,-3.45,0.32,12,0.48,-139.00,1509.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,478,0.42,20240307,809,-40.67,20231114,449,6.90,20230726,0.70,N,008600,1000,728 억,,1099506,N,N,131,N,00,N
|
|
20240307,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-4,5,-0.82,146722115,303311,113.08,485,491,478,633,341,487,483.73,1.64,0,16700,499,492,486,479,473,490,477,729,146,1000,340,1,1,67236039,325,-3.47,0.32,12,0.45,-139.00,1509.00,809,20231114,-40.30,449,20230726,7.57,744,-35.08,20240115,478,1.05,20240307,809,-40.30,20231114,449,7.57,20230726,0.70,N,008600,1000,728 억,,1099506,N,N,131,N,00,N
|
|
20240307,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,-6,5,-1.23,135067687,279086,104.05,485,491,478,633,341,487,483.96,1.64,0,9282,499,492,486,479,473,490,477,729,146,1000,340,1,1,67236039,323,-3.46,0.32,12,0.42,-139.00,1509.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,478,0.63,20240307,809,-40.54,20231114,449,7.13,20230726,0.70,N,008600,1000,728 억,,1099506,N,N,131,N,00,N
|
|
20240307,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-3,5,-0.62,79970574,164841,61.46,485,491,482,633,341,487,485.14,1.64,0,-3234,499,492,486,479,473,490,477,729,146,1000,340,1,1,67236039,325,-3.48,0.32,12,0.25,-139.00,1509.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,480,0.83,20240306,809,-40.17,20231114,449,7.80,20230726,0.70,N,008600,1000,728 억,,1099506,N,N,131,N,00,N
|
|
20240307,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-2,5,-0.41,39139860,80827,30.13,485,491,482,633,341,487,484.24,1.64,0,-20144,499,492,486,479,473,490,477,729,146,1000,340,1,1,67236039,326,-3.49,0.32,12,0.12,-139.00,1509.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,480,1.04,20240306,809,-40.05,20231114,449,8.02,20230726,0.70,N,008600,1000,728 억,,1099506,N,N,131,N,00,N
|
|
20240307,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,-1,5,-0.21,3294832,6793,2.53,485,486,485,633,341,487,485.03,1.64,0,-426,499,492,486,479,473,490,477,729,146,1000,340,1,1,67236039,327,-3.50,0.32,12,0.01,-139.00,1509.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,480,1.25,20240306,809,-39.93,20231114,449,8.24,20230726,0.70,N,008600,1000,728 억,,1099506,N,N,131,N,00,N
|
|
20240306,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,0,3,0.00,129509349,266478,73.45,492,493,480,633,341,487,486.00,1.70,0,-41244,522,504,494,476,466,499,471,729,146,1000,340,1,1,67236039,327,-3.50,0.32,12,0.40,-139.00,1509.00,809,20231114,-39.80,449,20230726,8.46,744,-34.54,20240115,480,1.46,20240306,809,-39.80,20231114,449,8.46,20230726,0.71,N,008600,1000,728 억,,1140692,N,N,131,N,00,N
|
|
20240306,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,1,2,0.21,127664046,262692,72.40,492,493,480,633,341,487,485.98,1.70,0,-41139,522,504,494,476,466,499,471,729,146,1000,340,1,1,67236039,328,-3.51,0.32,12,0.39,-139.00,1509.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,480,1.67,20240306,809,-39.68,20231114,449,8.69,20230726,0.71,N,008600,1000,728 억,,1140692,N,N,33,N,00,N
|
|
20240306,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-3,5,-0.62,114444781,235518,64.91,492,493,480,633,341,487,485.93,1.70,0,-44139,522,504,494,476,466,499,471,729,146,1000,340,1,1,67236039,325,-3.48,0.32,12,0.35,-139.00,1509.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,480,0.83,20240306,809,-40.17,20231114,449,7.80,20230726,0.71,N,008600,1000,728 억,,1140692,N,N,33,N,00,N
|
|
20240306,130220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-2,5,-0.41,76228855,156486,43.13,492,493,484,633,341,487,487.13,1.70,0,-34859,522,504,494,476,466,499,471,729,146,1000,340,1,1,67236039,326,-3.49,0.32,12,0.23,-139.00,1509.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,484,0.21,20240306,809,-40.05,20231114,449,8.02,20230726,0.71,N,008600,1000,728 억,,1140692,N,N,33,N,00,N
|
|
20240306,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,-1,5,-0.21,61344300,125773,34.67,492,493,484,633,341,487,487.74,1.70,0,-19899,522,504,494,476,466,499,471,729,146,1000,340,1,1,67236039,327,-3.50,0.32,12,0.19,-139.00,1509.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,484,0.41,20240306,809,-39.93,20231114,449,8.24,20230726,0.71,N,008600,1000,728 억,,1140692,N,N,33,N,00,N
|
|
20240306,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,0,3,0.00,49743635,101930,28.09,492,493,484,633,341,487,488.02,1.70,0,-10907,522,504,494,476,466,499,471,729,146,1000,340,1,1,67236039,327,-3.50,0.32,12,0.15,-139.00,1509.00,809,20231114,-39.80,449,20230726,8.46,744,-34.54,20240115,484,0.62,20240306,809,-39.80,20231114,449,8.46,20230726,0.71,N,008600,1000,728 억,,1140692,N,N,33,N,00,N
|
|
20240306,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,491,4,2,0.82,27415474,56306,15.52,492,492,484,633,341,487,486.90,1.70,0,-9988,522,504,494,476,466,499,471,729,146,1000,340,1,1,67236039,330,-3.53,0.33,12,0.08,-139.00,1509.00,809,20231114,-39.31,449,20230726,9.35,744,-34.01,20240115,484,1.45,20240306,809,-39.31,20231114,449,9.35,20230726,0.71,N,008600,1000,728 억,,1140692,N,N,33,N,00,N
|
|
20240306,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,491,4,2,0.82,3418279,6957,1.92,492,492,491,633,341,487,491.68,1.70,0,-4013,522,504,494,476,466,499,471,729,146,1000,340,1,1,67236039,330,-3.53,0.33,12,0.01,-139.00,1509.00,809,20231114,-39.31,449,20230726,9.35,744,-34.01,20240115,484,1.45,20240305,809,-39.31,20231114,449,9.35,20230726,0.71,N,008600,1000,728 억,,1140692,N,N,33,N,00,N
|
|
20240305,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,-11,5,-2.21,178069697,362646,70.31,495,512,484,647,349,498,491.03,1.64,0,35428,536,516,505,485,474,511,480,729,149,1000,340,1,1,67236039,327,-3.50,0.32,12,0.54,-139.00,1509.00,809,20231114,-39.80,449,20230726,8.46,744,-34.54,20240115,484,0.62,20240305,809,-39.80,20231114,449,8.46,20230726,0.78,N,008600,1000,728 억,,1104933,N,N,33,N,00,N
|
|
20240305,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-13,5,-2.61,172966733,352186,68.29,495,512,484,647,349,498,491.12,1.64,0,34341,536,516,505,485,474,511,480,729,149,1000,340,1,1,67236039,326,-3.49,0.32,12,0.52,-139.00,1509.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,484,0.21,20240305,809,-40.05,20231114,449,8.02,20230726,0.78,N,008600,1000,728 억,,1104933,N,N,50,N,00,N
|
|
20240305,140216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,-9,5,-1.81,152418716,309914,60.09,495,512,485,647,349,498,491.81,1.64,0,35309,536,516,505,485,474,511,480,729,149,1000,340,1,1,67236039,329,-3.52,0.32,12,0.46,-139.00,1509.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,485,0.82,20240305,809,-39.56,20231114,449,8.91,20230726,0.78,N,008600,1000,728 억,,1104933,N,N,50,N,00,N
|
|
20240305,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-8,5,-1.61,141426013,287415,55.73,495,512,485,647,349,498,492.06,1.64,0,37059,536,516,505,485,474,511,480,729,149,1000,340,1,1,67236039,329,-3.53,0.32,12,0.43,-139.00,1509.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,485,1.03,20240305,809,-39.43,20231114,449,9.13,20230726,0.78,N,008600,1000,728 억,,1104933,N,N,50,N,00,N
|
|
20240305,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,-9,5,-1.81,134159010,272578,52.85,495,512,485,647,349,498,492.19,1.64,0,33253,536,516,505,485,474,511,480,729,149,1000,340,1,1,67236039,329,-3.52,0.32,12,0.41,-139.00,1509.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,485,0.82,20240305,809,-39.56,20231114,449,8.91,20230726,0.78,N,008600,1000,728 억,,1104933,N,N,50,N,00,N
|
|
20240305,110219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-8,5,-1.61,110866577,224973,43.62,495,512,485,647,349,498,492.80,1.64,0,33496,536,516,505,485,474,511,480,729,149,1000,340,1,1,67236039,329,-3.53,0.32,12,0.33,-139.00,1509.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,485,1.03,20240305,809,-39.43,20231114,449,9.13,20230726,0.78,N,008600,1000,728 억,,1104933,N,N,50,N,00,N
|
|
20240305,100217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,-10,5,-2.01,64223678,131013,25.40,495,495,485,647,349,498,490.21,1.64,0,-5347,536,516,505,485,474,511,480,729,149,1000,340,1,1,67236039,328,-3.51,0.32,12,0.19,-139.00,1509.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,485,0.62,20240305,809,-39.68,20231114,449,8.69,20230726,0.78,N,008600,1000,728 억,,1104933,N,N,50,N,00,N
|
|
20240305,090218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,495,-3,5,-0.60,7499105,15153,2.94,495,495,494,647,349,498,494.89,1.64,0,-3460,536,516,505,485,474,511,480,729,149,1000,340,1,1,67236039,333,-3.56,0.33,12,0.02,-139.00,1509.00,809,20231114,-38.81,449,20230726,10.24,744,-33.47,20240115,494,0.20,20240305,809,-38.81,20231114,449,10.24,20230726,0.78,N,008600,1000,728 억,,1104933,N,N,50,N,00,N
|
|
20240304,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,-27,5,-5.14,257069551,509164,194.21,525,525,494,682,368,525,504.89,1.69,0,-31712,559,542,529,512,499,535,505,729,157,1000,360,1,1,67236039,335,-3.58,0.33,12,0.76,-139.00,1509.00,809,20231114,-38.44,449,20230726,10.91,744,-33.06,20240115,494,0.81,20240304,809,-38.44,20231114,449,10.91,20230726,0.79,N,008600,1000,728 억,,1136645,N,N,50,N,00,N
|
|
20240304,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,-25,5,-4.76,236025327,466924,178.10,525,525,494,682,368,525,505.49,1.69,0,-19356,559,542,529,512,499,535,505,729,157,1000,360,1,1,67236039,336,-3.60,0.33,12,0.69,-139.00,1509.00,809,20231114,-38.20,449,20230726,11.36,744,-32.80,20240115,494,1.21,20240304,809,-38.20,20231114,449,11.36,20230726,0.79,N,008600,1000,728 억,,1136645,N,N,72,N,00,N
|
|
20240304,140208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,-25,5,-4.76,191094860,376535,143.62,525,525,496,682,368,525,507.51,1.69,0,-16935,559,542,529,512,499,535,505,729,157,1000,360,1,1,67236039,336,-3.60,0.33,12,0.56,-139.00,1509.00,809,20231114,-38.20,449,20230726,11.36,744,-32.80,20240115,496,0.81,20240304,809,-38.20,20231114,449,11.36,20230726,0.79,N,008600,1000,728 억,,1136645,N,N,72,N,00,N
|
|
20240304,130216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,511,-14,5,-2.67,100585627,195921,74.73,525,525,506,682,368,525,513.40,1.69,0,12166,559,542,529,512,499,535,505,729,157,1000,360,1,1,67236039,344,-3.68,0.34,12,0.29,-139.00,1509.00,809,20231114,-36.84,449,20230726,13.81,744,-31.32,20240115,506,0.99,20240304,809,-36.84,20231114,449,13.81,20230726,0.79,N,008600,1000,728 억,,1136645,N,N,72,N,00,N
|
|
20240304,120209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,511,-14,5,-2.67,73616480,142849,54.49,525,525,510,682,368,525,515.34,1.69,0,5457,559,542,529,512,499,535,505,729,157,1000,360,1,1,67236039,344,-3.68,0.34,12,0.21,-139.00,1509.00,809,20231114,-36.84,449,20230726,13.81,744,-31.32,20240115,510,0.20,20240304,809,-36.84,20231114,449,13.81,20230726,0.79,N,008600,1000,728 억,,1136645,N,N,72,N,00,N
|
|
20240304,110215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,517,-8,5,-1.52,54227172,104920,40.02,525,525,510,682,368,525,516.84,1.69,0,7286,559,542,529,512,499,535,505,729,157,1000,360,1,1,67236039,348,-3.72,0.34,12,0.16,-139.00,1509.00,809,20231114,-36.09,449,20230726,15.14,744,-30.51,20240115,510,1.37,20240304,809,-36.09,20231114,449,15.14,20230726,0.79,N,008600,1000,728 억,,1136645,N,N,72,N,00,N
|
|
20240304,100215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,519,-6,5,-1.14,29569728,57036,21.76,525,525,510,682,368,525,518.44,1.69,0,5144,559,542,529,512,499,535,505,729,157,1000,360,1,1,67236039,349,-3.73,0.34,12,0.08,-139.00,1509.00,809,20231114,-35.85,449,20230726,15.59,744,-30.24,20240115,510,1.76,20240304,809,-35.85,20231114,449,15.59,20230726,0.79,N,008600,1000,728 억,,1136645,N,N,72,N,00,N
|
|
20240304,090216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,-3,5,-0.57,2149277,4094,1.56,525,525,522,682,368,525,524.98,1.69,0,-304,559,542,529,512,499,535,505,729,157,1000,360,1,1,67236039,351,-3.76,0.35,12,0.01,-139.00,1509.00,809,20231114,-35.48,449,20230726,16.26,744,-29.84,20240115,516,1.16,20240229,809,-35.48,20231114,449,16.26,20230726,0.79,N,008600,1000,728 억,,1136645,N,N,72,N,00,N
|