170 lines
66 KiB
CSV
170 lines
66 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
|
|
20240430,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,3,2,0.62,37492118,77150,58.51,486,490,482,627,339,483,485.96,1.62,0,6002,491,486,481,476,471,488,478,729,144,1000,320,1,1,67236039,327,-2.11,0.30,12,0.11,-230.00,1644.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,475,2.32,20240314,809,-39.93,20231114,449,8.24,20230726,0.74,N,008600,1000,728 억,,1087574,N,N,0,N,00,N
|
|
20240430,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,6,2,1.24,35005563,72038,54.63,486,490,482,627,339,483,485.93,1.62,0,5368,491,486,481,476,471,488,478,729,144,1000,320,1,1,67236039,329,-2.13,0.30,12,0.11,-230.00,1644.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,475,2.95,20240314,809,-39.56,20231114,449,8.91,20230726,0.74,N,008600,1000,728 억,,1087574,N,N,0,N,00,N
|
|
20240430,140241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,5,2,1.04,30634761,63072,47.83,486,490,482,627,339,483,485.71,1.62,0,6853,491,486,481,476,471,488,478,729,144,1000,320,1,1,67236039,328,-2.12,0.30,12,0.09,-230.00,1644.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,475,2.74,20240314,809,-39.68,20231114,449,8.69,20230726,0.74,N,008600,1000,728 억,,1087574,N,N,0,N,00,N
|
|
20240430,130240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,7,2,1.45,29165089,60060,45.55,486,490,482,627,339,483,485.60,1.62,0,6397,491,486,481,476,471,488,478,729,144,1000,320,1,1,67236039,329,-2.13,0.30,12,0.09,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.74,N,008600,1000,728 억,,1087574,N,N,0,N,00,N
|
|
20240430,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,7,2,1.45,26410730,54428,41.28,486,490,482,627,339,483,485.24,1.62,0,5999,491,486,481,476,471,488,478,729,144,1000,320,1,1,67236039,329,-2.13,0.30,12,0.08,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.74,N,008600,1000,728 억,,1087574,N,N,0,N,00,N
|
|
20240430,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,1,2,0.21,18877556,38979,29.56,486,489,482,627,339,483,484.30,1.62,0,5312,491,486,481,476,471,488,478,729,144,1000,320,1,1,67236039,325,-2.10,0.29,12,0.06,-230.00,1644.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,475,1.89,20240314,809,-40.17,20231114,449,7.80,20230726,0.74,N,008600,1000,728 억,,1087574,N,N,0,N,00,N
|
|
20240430,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,5,2,1.04,15567681,32171,24.40,486,488,482,627,339,483,483.90,1.62,0,4586,491,486,481,476,471,488,478,729,144,1000,320,1,1,67236039,328,-2.12,0.30,12,0.05,-230.00,1644.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,475,2.74,20240314,809,-39.68,20231114,449,8.69,20230726,0.74,N,008600,1000,728 억,,1087574,N,N,0,N,00,N
|
|
20240430,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,0,3,0.00,1639251,3392,2.57,486,486,483,627,339,483,483.27,1.62,0,-131,491,486,481,476,471,488,478,729,144,1000,320,1,1,67236039,325,-2.10,0.29,12,0.01,-230.00,1644.00,809,20231114,-40.30,449,20230726,7.57,744,-35.08,20240115,475,1.68,20240314,809,-40.30,20231114,449,7.57,20230726,0.74,N,008600,1000,728 억,,1087574,N,N,0,N,00,N
|
|
20240429,160239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-6,5,-1.23,63409374,131715,127.78,483,486,476,635,343,489,481.41,1.62,0,1269,495,492,486,483,477,493,484,729,146,1000,330,1,1,67236039,325,-2.10,0.29,12,0.20,-230.00,1644.00,809,20231114,-40.30,449,20230726,7.57,744,-35.08,20240115,475,1.68,20240314,809,-40.30,20231114,449,7.57,20230726,0.72,N,008600,1000,728 억,,1086252,N,N,1,N,00,N
|
|
20240429,150239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-5,5,-1.02,62283033,129385,125.52,483,486,476,635,343,489,481.38,1.62,0,1520,495,492,486,483,477,493,484,729,146,1000,330,1,1,67236039,325,-2.10,0.29,12,0.19,-230.00,1644.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,475,1.89,20240314,809,-40.17,20231114,449,7.80,20230726,0.72,N,008600,1000,728 억,,1086252,N,N,1,N,00,N
|
|
20240429,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-6,5,-1.23,49830893,103629,100.53,483,486,476,635,343,489,480.86,1.62,0,1135,495,492,486,483,477,493,484,729,146,1000,330,1,1,67236039,325,-2.10,0.29,12,0.15,-230.00,1644.00,809,20231114,-40.30,449,20230726,7.57,744,-35.08,20240115,475,1.68,20240314,809,-40.30,20231114,449,7.57,20230726,0.72,N,008600,1000,728 억,,1086252,N,N,1,N,00,N
|
|
20240429,130240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-5,5,-1.02,45275919,94219,91.40,483,486,476,635,343,489,480.54,1.62,0,928,495,492,486,483,477,493,484,729,146,1000,330,1,1,67236039,325,-2.10,0.29,12,0.14,-230.00,1644.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,475,1.89,20240314,809,-40.17,20231114,449,7.80,20230726,0.72,N,008600,1000,728 억,,1086252,N,N,1,N,00,N
|
|
20240429,120239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-6,5,-1.23,43626768,90799,88.08,483,486,476,635,343,489,480.48,1.62,0,927,495,492,486,483,477,493,484,729,146,1000,330,1,1,67236039,325,-2.10,0.29,12,0.14,-230.00,1644.00,809,20231114,-40.30,449,20230726,7.57,744,-35.08,20240115,475,1.68,20240314,809,-40.30,20231114,449,7.57,20230726,0.72,N,008600,1000,728 억,,1086252,N,N,1,N,00,N
|
|
20240429,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-5,5,-1.02,41599211,86604,84.01,483,486,476,635,343,489,480.34,1.62,0,927,495,492,486,483,477,493,484,729,146,1000,330,1,1,67236039,325,-2.10,0.29,12,0.13,-230.00,1644.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,475,1.89,20240314,809,-40.17,20231114,449,7.80,20230726,0.72,N,008600,1000,728 억,,1086252,N,N,1,N,00,N
|
|
20240429,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-5,5,-1.02,38174164,79517,77.14,483,486,476,635,343,489,480.08,1.62,0,927,495,492,486,483,477,493,484,729,146,1000,330,1,1,67236039,325,-2.10,0.29,12,0.12,-230.00,1644.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,475,1.89,20240314,809,-40.17,20231114,449,7.80,20230726,0.72,N,008600,1000,728 억,,1086252,N,N,1,N,00,N
|
|
20240429,090240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-5,5,-1.02,2783751,5766,5.59,483,484,482,635,343,489,482.79,1.62,0,-213,495,492,486,483,477,493,484,729,146,1000,330,1,1,67236039,325,-2.10,0.29,12,0.01,-230.00,1644.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,475,1.89,20240314,809,-40.17,20231114,449,7.80,20230726,0.72,N,008600,1000,728 억,,1086252,N,N,1,N,00,N
|
|
20240426,160238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,9,2,1.88,39848576,82490,134.68,480,489,480,624,336,480,483.07,1.61,0,5255,490,484,482,476,474,484,476,729,144,1000,320,1,1,67236039,329,-2.13,0.30,12,0.12,-230.00,1644.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,475,2.95,20240314,809,-39.56,20231114,449,8.91,20230726,0.72,N,008600,1000,728 억,,1080918,N,N,1,N,00,N
|
|
20240426,150239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,4,2,0.83,30890160,64022,104.52,480,486,480,624,336,480,482.49,1.61,0,3995,490,484,482,476,474,484,476,729,144,1000,320,1,1,67236039,325,-2.10,0.29,12,0.10,-230.00,1644.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,475,1.89,20240314,809,-40.17,20231114,449,7.80,20230726,0.72,N,008600,1000,728 억,,1080918,N,N,0,N,00,N
|
|
20240426,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,4,2,0.83,30737701,63707,104.01,480,486,480,624,336,480,482.49,1.61,0,3995,490,484,482,476,474,484,476,729,144,1000,320,1,1,67236039,325,-2.10,0.29,12,0.09,-230.00,1644.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,475,1.89,20240314,809,-40.17,20231114,449,7.80,20230726,0.72,N,008600,1000,728 억,,1080918,N,N,0,N,00,N
|
|
20240426,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,2,2,0.42,28977610,60057,98.05,480,486,480,624,336,480,482.50,1.61,0,3995,490,484,482,476,474,484,476,729,144,1000,320,1,1,67236039,324,-2.10,0.29,12,0.09,-230.00,1644.00,809,20231114,-40.42,449,20230726,7.35,744,-35.22,20240115,475,1.47,20240314,809,-40.42,20231114,449,7.35,20230726,0.72,N,008600,1000,728 억,,1080918,N,N,0,N,00,N
|
|
20240426,120238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,4,2,0.83,28216307,58479,95.47,480,486,480,624,336,480,482.50,1.61,0,4053,490,484,482,476,474,484,476,729,144,1000,320,1,1,67236039,325,-2.10,0.29,12,0.09,-230.00,1644.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,475,1.89,20240314,809,-40.17,20231114,449,7.80,20230726,0.72,N,008600,1000,728 억,,1080918,N,N,0,N,00,N
|
|
20240426,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,3,2,0.62,18798460,38915,63.53,480,486,480,624,336,480,483.06,1.61,0,1324,490,484,482,476,474,484,476,729,144,1000,320,1,1,67236039,325,-2.10,0.29,12,0.06,-230.00,1644.00,809,20231114,-40.30,449,20230726,7.57,744,-35.08,20240115,475,1.68,20240314,809,-40.30,20231114,449,7.57,20230726,0.72,N,008600,1000,728 억,,1080918,N,N,0,N,00,N
|
|
20240426,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,5,2,1.04,11781494,24349,39.75,480,486,480,624,336,480,483.86,1.61,0,1602,490,484,482,476,474,484,476,729,144,1000,320,1,1,67236039,326,-2.11,0.30,12,0.04,-230.00,1644.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.72,N,008600,1000,728 억,,1080918,N,N,0,N,00,N
|
|
20240426,090239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,6,2,1.25,305286,636,1.04,480,486,480,624,336,480,480.01,1.61,0,-93,490,484,482,476,474,484,476,729,144,1000,320,1,1,67236039,327,-2.11,0.30,12,0.00,-230.00,1644.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,475,2.32,20240314,809,-39.93,20231114,449,8.24,20230726,0.72,N,008600,1000,728 억,,1080918,N,N,0,N,00,N
|
|
20240425,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,-6,5,-1.23,29328333,60701,48.88,486,488,480,631,341,486,483.16,1.62,0,-7008,495,490,486,481,477,488,479,729,145,1000,330,1,1,67236039,323,-2.09,0.29,12,0.09,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.72,N,008600,1000,728 억,,1087926,N,N,4,N,00,N
|
|
20240425,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-2,5,-0.41,23157442,47857,38.53,486,488,482,631,341,486,483.89,1.62,0,-4168,495,490,486,481,477,488,479,729,145,1000,330,1,1,67236039,325,-2.10,0.29,12,0.07,-230.00,1644.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,475,1.89,20240314,809,-40.17,20231114,449,7.80,20230726,0.72,N,008600,1000,728 억,,1087926,N,N,4,N,00,N
|
|
20240425,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-3,5,-0.62,21693576,44827,36.09,486,488,482,631,341,486,483.94,1.62,0,-4100,495,490,486,481,477,488,479,729,145,1000,330,1,1,67236039,325,-2.10,0.29,12,0.07,-230.00,1644.00,809,20231114,-40.30,449,20230726,7.57,744,-35.08,20240115,475,1.68,20240314,809,-40.30,20231114,449,7.57,20230726,0.72,N,008600,1000,728 억,,1087926,N,N,4,N,00,N
|
|
20240425,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-3,5,-0.62,20115593,41560,33.46,486,488,482,631,341,486,484.01,1.62,0,-3721,495,490,486,481,477,488,479,729,145,1000,330,1,1,67236039,325,-2.10,0.29,12,0.06,-230.00,1644.00,809,20231114,-40.30,449,20230726,7.57,744,-35.08,20240115,475,1.68,20240314,809,-40.30,20231114,449,7.57,20230726,0.72,N,008600,1000,728 억,,1087926,N,N,4,N,00,N
|
|
20240425,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-3,5,-0.62,18840409,38920,31.34,486,488,482,631,341,486,484.08,1.62,0,-3379,495,490,486,481,477,488,479,729,145,1000,330,1,1,67236039,325,-2.10,0.29,12,0.06,-230.00,1644.00,809,20231114,-40.30,449,20230726,7.57,744,-35.08,20240115,475,1.68,20240314,809,-40.30,20231114,449,7.57,20230726,0.72,N,008600,1000,728 억,,1087926,N,N,4,N,00,N
|
|
20240425,110238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-2,5,-0.41,15821970,32661,26.30,486,488,482,631,341,486,484.43,1.62,0,-791,495,490,486,481,477,488,479,729,145,1000,330,1,1,67236039,325,-2.10,0.29,12,0.05,-230.00,1644.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,475,1.89,20240314,809,-40.17,20231114,449,7.80,20230726,0.72,N,008600,1000,728 억,,1087926,N,N,4,N,00,N
|
|
20240425,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,2,2,0.41,5232297,10767,8.67,486,488,482,631,341,486,485.96,1.62,0,-359,495,490,486,481,477,488,479,729,145,1000,330,1,1,67236039,328,-2.12,0.30,12,0.02,-230.00,1644.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,475,2.74,20240314,809,-39.68,20231114,449,8.69,20230726,0.72,N,008600,1000,728 억,,1087926,N,N,4,N,00,N
|
|
20240425,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,0,3,0.00,45198,93,0.07,486,486,486,631,341,486,486.00,1.62,0,-13,495,490,486,481,477,488,479,729,145,1000,330,1,1,67236039,327,-2.11,0.30,12,0.00,-230.00,1644.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,475,2.32,20240314,809,-39.93,20231114,449,8.24,20230726,0.72,N,008600,1000,728 억,,1087926,N,N,4,N,00,N
|
|
20240424,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,4,2,0.83,59797106,123330,130.05,491,491,482,626,338,482,484.87,1.62,0,413,496,488,485,477,474,487,476,729,144,1000,320,1,1,67236039,327,-2.11,0.30,12,0.18,-230.00,1644.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,475,2.32,20240314,809,-39.93,20231114,449,8.24,20230726,0.72,N,008600,1000,728 억,,1087513,N,N,4,N,00,N
|
|
20240424,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,6,2,1.24,58663832,120999,127.59,491,491,482,626,338,482,484.84,1.62,0,246,496,488,485,477,474,487,476,729,144,1000,320,1,1,67236039,328,-2.12,0.30,12,0.18,-230.00,1644.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,475,2.74,20240314,809,-39.68,20231114,449,8.69,20230726,0.72,N,008600,1000,728 억,,1087513,N,N,0,N,00,N
|
|
20240424,140237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,5,2,1.04,54934337,113344,119.52,491,491,482,626,338,482,484.68,1.62,0,217,496,488,485,477,474,487,476,729,144,1000,320,1,1,67236039,327,-2.12,0.30,12,0.17,-230.00,1644.00,809,20231114,-39.80,449,20230726,8.46,744,-34.54,20240115,475,2.53,20240314,809,-39.80,20231114,449,8.46,20230726,0.72,N,008600,1000,728 억,,1087513,N,N,0,N,00,N
|
|
20240424,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,5,2,1.04,49015254,101185,106.69,491,491,482,626,338,482,484.43,1.62,0,217,496,488,485,477,474,487,476,729,144,1000,320,1,1,67236039,327,-2.12,0.30,12,0.15,-230.00,1644.00,809,20231114,-39.80,449,20230726,8.46,744,-34.54,20240115,475,2.53,20240314,809,-39.80,20231114,449,8.46,20230726,0.72,N,008600,1000,728 억,,1087513,N,N,0,N,00,N
|
|
20240424,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,3,2,0.62,48173972,99454,104.87,491,491,482,626,338,482,484.40,1.62,0,-601,496,488,485,477,474,487,476,729,144,1000,320,1,1,67236039,326,-2.11,0.30,12,0.15,-230.00,1644.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.72,N,008600,1000,728 억,,1087513,N,N,0,N,00,N
|
|
20240424,110237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,3,2,0.62,38340056,79074,83.38,491,491,482,626,338,482,484.88,1.62,0,-1442,496,488,485,477,474,487,476,729,144,1000,320,1,1,67236039,326,-2.11,0.30,12,0.12,-230.00,1644.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.72,N,008600,1000,728 억,,1087513,N,N,0,N,00,N
|
|
20240424,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,5,2,1.04,8061454,16615,17.52,491,491,482,626,338,482,485.31,1.62,0,-543,496,488,485,477,474,487,476,729,144,1000,320,1,1,67236039,327,-2.12,0.30,12,0.02,-230.00,1644.00,809,20231114,-39.80,449,20230726,8.46,744,-34.54,20240115,475,2.53,20240314,809,-39.80,20231114,449,8.46,20230726,0.72,N,008600,1000,728 억,,1087513,N,N,0,N,00,N
|
|
20240424,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,491,9,2,1.87,447901,923,0.97,491,491,491,626,338,482,491.00,1.62,0,-50,496,488,485,477,474,487,476,729,144,1000,320,1,1,67236039,330,-2.13,0.30,12,0.00,-230.00,1644.00,809,20231114,-39.31,449,20230726,9.35,744,-34.01,20240115,475,3.37,20240314,809,-39.31,20231114,449,9.35,20230726,0.72,N,008600,1000,728 억,,1087513,N,N,0,N,00,N
|
|
20240423,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,-3,5,-0.62,45418605,93665,86.29,485,493,482,630,340,485,484.90,1.61,0,2508,501,493,489,481,477,491,479,729,145,1000,320,1,1,67236039,324,-2.10,0.29,12,0.14,-230.00,1644.00,809,20231114,-40.42,449,20230726,7.35,744,-35.22,20240115,475,1.47,20240314,809,-40.42,20231114,449,7.35,20230726,0.72,N,008600,1000,728 억,,1085005,N,N,1,N,00,N
|
|
20240423,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-1,5,-0.21,42566899,87753,80.85,485,493,482,630,340,485,485.08,1.61,0,6199,501,493,489,481,477,491,479,729,145,1000,320,1,1,67236039,325,-2.10,0.29,12,0.13,-230.00,1644.00,809,20231114,-40.17,449,20230726,7.80,744,-34.95,20240115,475,1.89,20240314,809,-40.17,20231114,449,7.80,20230726,0.72,N,008600,1000,728 억,,1085005,N,N,1,N,00,N
|
|
20240423,140237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,0,3,0.00,41315671,85166,78.46,485,493,482,630,340,485,485.12,1.61,0,6305,501,493,489,481,477,491,479,729,145,1000,320,1,1,67236039,326,-2.11,0.30,12,0.13,-230.00,1644.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.72,N,008600,1000,728 억,,1085005,N,N,1,N,00,N
|
|
20240423,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-2,5,-0.41,34697597,71457,65.83,485,493,483,630,340,485,485.57,1.61,0,5397,501,493,489,481,477,491,479,729,145,1000,320,1,1,67236039,325,-2.10,0.29,12,0.11,-230.00,1644.00,809,20231114,-40.30,449,20230726,7.57,744,-35.08,20240115,475,1.68,20240314,809,-40.30,20231114,449,7.57,20230726,0.72,N,008600,1000,728 억,,1085005,N,N,1,N,00,N
|
|
20240423,120236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,1,2,0.21,25625306,52700,48.55,485,493,484,630,340,485,486.25,1.61,0,6232,501,493,489,481,477,491,479,729,145,1000,320,1,1,67236039,327,-2.11,0.30,12,0.08,-230.00,1644.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,475,2.32,20240314,809,-39.93,20231114,449,8.24,20230726,0.72,N,008600,1000,728 억,,1085005,N,N,1,N,00,N
|
|
20240423,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,5,2,1.03,5160501,10542,9.71,485,493,485,630,340,485,489.52,1.61,0,-1420,501,493,489,481,477,491,479,729,145,1000,320,1,1,67236039,329,-2.13,0.30,12,0.02,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.72,N,008600,1000,728 억,,1085005,N,N,1,N,00,N
|
|
20240423,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,7,2,1.44,3885391,7943,7.32,485,492,485,630,340,485,489.16,1.61,0,-244,501,493,489,481,477,491,479,729,145,1000,320,1,1,67236039,331,-2.14,0.30,12,0.01,-230.00,1644.00,809,20231114,-39.18,449,20230726,9.58,744,-33.87,20240115,475,3.58,20240314,809,-39.18,20231114,449,9.58,20230726,0.72,N,008600,1000,728 억,,1085005,N,N,1,N,00,N
|
|
20240423,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,7,2,1.44,635012,1309,1.21,485,492,485,630,340,485,485.11,1.61,0,-186,501,493,489,481,477,491,479,729,145,1000,320,1,1,67236039,331,-2.14,0.30,12,0.00,-230.00,1644.00,809,20231114,-39.18,449,20230726,9.58,744,-33.87,20240115,475,3.58,20240314,809,-39.18,20231114,449,9.58,20230726,0.72,N,008600,1000,728 억,,1085005,N,N,1,N,00,N
|
|
20240422,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-6,5,-1.22,53209728,108541,71.51,491,497,485,638,344,491,490.23,1.62,0,-4272,517,504,494,481,471,499,476,729,147,1000,330,1,1,67236039,326,-2.11,0.30,12,0.16,-230.00,1644.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.72,N,008600,1000,728 억,,1089277,N,N,1,N,00,N
|
|
20240422,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,-2,5,-0.41,50383032,102725,67.68,491,497,486,638,344,491,490.47,1.62,0,-4265,517,504,494,481,471,499,476,729,147,1000,330,1,1,67236039,329,-2.13,0.30,12,0.15,-230.00,1644.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,475,2.95,20240314,809,-39.56,20231114,449,8.91,20230726,0.72,N,008600,1000,728 억,,1089277,N,N,0,N,00,N
|
|
20240422,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,1,2,0.20,42662116,86891,57.25,491,497,487,638,344,491,490.98,1.62,0,-6528,517,504,494,481,471,499,476,729,147,1000,330,1,1,67236039,331,-2.14,0.30,12,0.13,-230.00,1644.00,809,20231114,-39.18,449,20230726,9.58,744,-33.87,20240115,475,3.58,20240314,809,-39.18,20231114,449,9.58,20230726,0.72,N,008600,1000,728 억,,1089277,N,N,0,N,00,N
|
|
20240422,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,1,2,0.20,37759828,76883,50.65,491,497,487,638,344,491,491.13,1.62,0,-9078,517,504,494,481,471,499,476,729,147,1000,330,1,1,67236039,331,-2.14,0.30,12,0.11,-230.00,1644.00,809,20231114,-39.18,449,20230726,9.58,744,-33.87,20240115,475,3.58,20240314,809,-39.18,20231114,449,9.58,20230726,0.72,N,008600,1000,728 억,,1089277,N,N,0,N,00,N
|
|
20240422,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-1,5,-0.20,34745574,70747,46.61,491,497,487,638,344,491,491.12,1.62,0,-11180,517,504,494,481,471,499,476,729,147,1000,330,1,1,67236039,329,-2.13,0.30,12,0.11,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.72,N,008600,1000,728 억,,1089277,N,N,0,N,00,N
|
|
20240422,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-1,5,-0.20,13906087,28327,18.66,491,494,489,638,344,491,490.91,1.62,0,-1971,517,504,494,481,471,499,476,729,147,1000,330,1,1,67236039,329,-2.13,0.30,12,0.04,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.72,N,008600,1000,728 억,,1089277,N,N,0,N,00,N
|
|
20240422,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,1,2,0.20,10411471,21198,13.97,491,494,489,638,344,491,491.15,1.62,0,-1971,517,504,494,481,471,499,476,729,147,1000,330,1,1,67236039,331,-2.14,0.30,12,0.03,-230.00,1644.00,809,20231114,-39.18,449,20230726,9.58,744,-33.87,20240115,475,3.58,20240314,809,-39.18,20231114,449,9.58,20230726,0.72,N,008600,1000,728 억,,1089277,N,N,0,N,00,N
|
|
20240422,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,491,0,3,0.00,85925,175,0.12,491,491,491,638,344,491,491.00,1.62,0,-26,517,504,494,481,471,499,476,729,147,1000,330,1,1,67236039,330,-2.13,0.30,12,0.00,-230.00,1644.00,809,20231114,-39.31,449,20230726,9.35,744,-34.01,20240115,475,3.37,20240314,809,-39.31,20231114,449,9.35,20230726,0.72,N,008600,1000,728 억,,1089277,N,N,0,N,00,N
|
|
20240419,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,491,-10,5,-2.00,74000540,151174,293.38,507,507,484,651,351,501,489.51,1.61,0,4091,512,506,498,492,484,509,495,729,150,1000,340,1,1,67236039,330,-2.13,0.30,12,0.22,-230.00,1644.00,809,20231114,-39.31,449,20230726,9.35,744,-34.01,20240115,475,3.37,20240314,809,-39.31,20231114,449,9.35,20230726,0.71,N,008600,1000,728 억,,1085274,N,N,0,N,00,N
|
|
20240419,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-11,5,-2.20,70491348,144011,279.48,507,507,484,651,351,501,489.49,1.61,0,5199,512,506,498,492,484,509,495,729,150,1000,340,1,1,67236039,329,-2.13,0.30,12,0.21,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.71,N,008600,1000,728 억,,1085274,N,N,0,N,00,N
|
|
20240419,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-11,5,-2.20,65867693,134577,261.17,507,507,484,651,351,501,489.44,1.61,0,5199,512,506,498,492,484,509,495,729,150,1000,340,1,1,67236039,329,-2.13,0.30,12,0.20,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.71,N,008600,1000,728 억,,1085274,N,N,0,N,00,N
|
|
20240419,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,-7,5,-1.40,60311108,123278,239.24,507,507,484,651,351,501,489.23,1.61,0,7233,512,506,498,492,484,509,495,729,150,1000,340,1,1,67236039,332,-2.15,0.30,12,0.18,-230.00,1644.00,809,20231114,-38.94,449,20230726,10.02,744,-33.60,20240115,475,4.00,20240314,809,-38.94,20231114,449,10.02,20230726,0.71,N,008600,1000,728 억,,1085274,N,N,0,N,00,N
|
|
20240419,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,-15,5,-2.99,51527697,105274,204.30,507,507,484,651,351,501,489.46,1.61,0,-2041,512,506,498,492,484,509,495,729,150,1000,340,1,1,67236039,327,-2.11,0.30,12,0.16,-230.00,1644.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,475,2.32,20240314,809,-39.93,20231114,449,8.24,20230726,0.71,N,008600,1000,728 억,,1085274,N,N,0,N,00,N
|
|
20240419,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,-13,5,-2.59,23988002,48630,94.38,507,507,484,651,351,501,493.28,1.61,0,-3381,512,506,498,492,484,509,495,729,150,1000,340,1,1,67236039,328,-2.12,0.30,12,0.07,-230.00,1644.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,475,2.74,20240314,809,-39.68,20231114,449,8.69,20230726,0.71,N,008600,1000,728 억,,1085274,N,N,0,N,00,N
|
|
20240419,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,-1,5,-0.20,4310620,8631,16.75,507,507,496,651,351,501,499.43,1.61,0,761,512,506,498,492,484,509,495,729,150,1000,340,1,1,67236039,336,-2.17,0.30,12,0.01,-230.00,1644.00,809,20231114,-38.20,449,20230726,11.36,744,-32.80,20240115,475,5.26,20240314,809,-38.20,20231114,449,11.36,20230726,0.71,N,008600,1000,728 억,,1085274,N,N,0,N,00,N
|
|
20240419,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,0,3,0.00,979733,1945,3.77,507,507,501,651,351,501,503.72,1.61,0,-1066,512,506,498,492,484,509,495,729,150,1000,340,1,1,67236039,337,-2.18,0.30,12,0.00,-230.00,1644.00,809,20231114,-38.07,449,20230726,11.58,744,-32.66,20240115,475,5.47,20240314,809,-38.07,20231114,449,11.58,20230726,0.71,N,008600,1000,728 억,,1085274,N,N,0,N,00,N
|
|
20240418,160226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,11,2,2.24,25727130,51524,54.55,490,504,490,637,343,490,499.32,1.61,0,648,506,497,493,484,480,502,489,729,147,1000,330,1,1,67236039,337,-2.18,0.30,12,0.08,-230.00,1644.00,809,20231114,-38.07,449,20230726,11.58,744,-32.66,20240115,475,5.47,20240314,809,-38.07,20231114,449,11.58,20230726,0.64,N,008600,1000,728 억,,1084714,N,N,0,N,00,N
|
|
20240418,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,11,2,2.24,25690617,51451,54.47,490,504,490,637,343,490,499.32,1.61,0,694,506,497,493,484,480,502,489,729,147,1000,330,1,1,67236039,337,-2.18,0.30,12,0.08,-230.00,1644.00,809,20231114,-38.07,449,20230726,11.58,744,-32.66,20240115,475,5.47,20240314,809,-38.07,20231114,449,11.58,20230726,0.64,N,008600,1000,728 억,,1084714,N,N,0,N,00,N
|
|
20240418,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,11,2,2.24,24841943,49757,52.68,490,504,490,637,343,490,499.27,1.61,0,693,506,497,493,484,480,502,489,729,147,1000,330,1,1,67236039,337,-2.18,0.30,12,0.07,-230.00,1644.00,809,20231114,-38.07,449,20230726,11.58,744,-32.66,20240115,475,5.47,20240314,809,-38.07,20231114,449,11.58,20230726,0.64,N,008600,1000,728 억,,1084714,N,N,0,N,00,N
|
|
20240418,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,499,9,2,1.84,14535843,29103,30.81,490,504,490,637,343,490,499.46,1.61,0,597,506,497,493,484,480,502,489,729,147,1000,330,1,1,67236039,336,-2.17,0.30,12,0.04,-230.00,1644.00,809,20231114,-38.32,449,20230726,11.14,744,-32.93,20240115,475,5.05,20240314,809,-38.32,20231114,449,11.14,20230726,0.64,N,008600,1000,728 억,,1084714,N,N,0,N,00,N
|
|
20240418,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,6,2,1.22,13814798,27655,29.28,490,504,490,637,343,490,499.54,1.61,0,1579,506,497,493,484,480,502,489,729,147,1000,330,1,1,67236039,333,-2.16,0.30,12,0.04,-230.00,1644.00,809,20231114,-38.69,449,20230726,10.47,744,-33.33,20240115,475,4.42,20240314,809,-38.69,20231114,449,10.47,20230726,0.64,N,008600,1000,728 억,,1084714,N,N,0,N,00,N
|
|
20240418,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,499,9,2,1.84,13682871,27390,29.00,490,504,490,637,343,490,499.56,1.61,0,1632,506,497,493,484,480,502,489,729,147,1000,330,1,1,67236039,336,-2.17,0.30,12,0.04,-230.00,1644.00,809,20231114,-38.32,449,20230726,11.14,744,-32.93,20240115,475,5.05,20240314,809,-38.32,20231114,449,11.14,20230726,0.64,N,008600,1000,728 억,,1084714,N,N,0,N,00,N
|
|
20240418,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,502,12,2,2.45,8218699,16494,17.46,490,502,490,637,343,490,498.28,1.61,0,1709,506,497,493,484,480,502,489,729,147,1000,330,1,1,67236039,338,-2.18,0.31,12,0.02,-230.00,1644.00,809,20231114,-37.95,449,20230726,11.80,744,-32.53,20240115,475,5.68,20240314,809,-37.95,20231114,449,11.80,20230726,0.64,N,008600,1000,728 억,,1084714,N,N,0,N,00,N
|
|
20240418,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,0,3,0.00,1468530,2997,3.17,490,490,490,637,343,490,490.00,1.61,0,0,506,497,493,484,480,502,489,729,147,1000,330,1,1,67236039,329,-2.13,0.30,12,0.00,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.64,N,008600,1000,728 억,,1084714,N,N,0,N,00,N
|
|
20240417,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,0,3,0.00,46271115,93160,49.26,489,502,489,637,343,490,496.68,1.61,0,5031,507,498,493,484,479,496,482,729,147,1000,330,1,1,67236039,329,-2.13,0.30,12,0.14,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.63,N,008600,1000,728 억,,1079650,N,N,0,N,00,N
|
|
20240417,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,493,3,2,0.61,43267257,87040,46.03,489,502,489,637,343,490,497.10,1.61,0,5159,507,498,493,484,479,496,482,729,147,1000,330,1,1,67236039,331,-2.14,0.30,12,0.13,-230.00,1644.00,809,20231114,-39.06,449,20230726,9.80,744,-33.74,20240115,475,3.79,20240314,809,-39.06,20231114,449,9.80,20230726,0.63,N,008600,1000,728 억,,1079650,N,N,0,N,00,N
|
|
20240417,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,497,7,2,1.43,41588667,83646,44.23,489,502,489,637,343,490,497.20,1.61,0,7815,507,498,493,484,479,496,482,729,147,1000,330,1,1,67236039,334,-2.16,0.30,12,0.12,-230.00,1644.00,809,20231114,-38.57,449,20230726,10.69,744,-33.20,20240115,475,4.63,20240314,809,-38.57,20231114,449,10.69,20230726,0.63,N,008600,1000,728 억,,1079650,N,N,0,N,00,N
|
|
20240417,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,6,2,1.22,37004139,74406,39.35,489,502,489,637,343,490,497.33,1.61,0,6295,507,498,493,484,479,496,482,729,147,1000,330,1,1,67236039,333,-2.16,0.30,12,0.11,-230.00,1644.00,809,20231114,-38.69,449,20230726,10.47,744,-33.33,20240115,475,4.42,20240314,809,-38.69,20231114,449,10.47,20230726,0.63,N,008600,1000,728 억,,1079650,N,N,0,N,00,N
|
|
20240417,120226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,10,2,2.04,32548196,65430,34.60,489,502,489,637,343,490,497.45,1.61,0,6295,507,498,493,484,479,496,482,729,147,1000,330,1,1,67236039,336,-2.17,0.30,12,0.10,-230.00,1644.00,809,20231114,-38.20,449,20230726,11.36,744,-32.80,20240115,475,5.26,20240314,809,-38.20,20231114,449,11.36,20230726,0.63,N,008600,1000,728 억,,1079650,N,N,0,N,00,N
|
|
20240417,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,8,2,1.63,21100473,42513,22.48,489,502,489,637,343,490,496.33,1.61,0,-3312,507,498,493,484,479,496,482,729,147,1000,330,1,1,67236039,335,-2.17,0.30,12,0.06,-230.00,1644.00,809,20231114,-38.44,449,20230726,10.91,744,-33.06,20240115,475,4.84,20240314,809,-38.44,20231114,449,10.91,20230726,0.63,N,008600,1000,728 억,,1079650,N,N,0,N,00,N
|
|
20240417,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,8,2,1.63,14285494,28821,15.24,489,502,489,637,343,490,495.66,1.61,0,-3199,507,498,493,484,479,496,482,729,147,1000,330,1,1,67236039,335,-2.17,0.30,12,0.04,-230.00,1644.00,809,20231114,-38.44,449,20230726,10.91,744,-33.06,20240115,475,4.84,20240314,809,-38.44,20231114,449,10.91,20230726,0.63,N,008600,1000,728 억,,1079650,N,N,0,N,00,N
|
|
20240417,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,0,3,0.00,1307930,2654,1.40,489,494,489,637,343,490,492.81,1.61,0,-286,507,498,493,484,479,496,482,729,147,1000,330,1,1,67236039,329,-2.13,0.30,12,0.00,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.63,N,008600,1000,728 억,,1079650,N,N,0,N,00,N
|
|
20240416,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-11,5,-2.20,92354319,187784,109.28,495,502,488,651,351,501,491.81,1.64,0,-20365,537,518,504,485,471,528,495,729,150,1000,340,1,1,67236039,329,-2.13,0.30,12,0.28,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.67,N,008600,1000,728 억,,1100015,N,N,1,N,00,N
|
|
20240416,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-11,5,-2.20,87420466,177719,103.42,495,502,488,651,351,501,491.90,1.64,0,-20354,537,518,504,485,471,528,495,729,150,1000,340,1,1,67236039,329,-2.13,0.30,12,0.26,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.67,N,008600,1000,728 억,,1100015,N,N,1,N,00,N
|
|
20240416,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,491,-10,5,-2.00,74902989,152178,88.56,495,502,488,651,351,501,492.21,1.64,0,-20341,537,518,504,485,471,528,495,729,150,1000,340,1,1,67236039,330,-2.13,0.30,12,0.23,-230.00,1644.00,809,20231114,-39.31,449,20230726,9.35,744,-34.01,20240115,475,3.37,20240314,809,-39.31,20231114,449,9.35,20230726,0.67,N,008600,1000,728 억,,1100015,N,N,1,N,00,N
|
|
20240416,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,495,-6,5,-1.20,63100849,128123,74.56,495,502,488,651,351,501,492.50,1.64,0,-19402,537,518,504,485,471,528,495,729,150,1000,340,1,1,67236039,333,-2.15,0.30,12,0.19,-230.00,1644.00,809,20231114,-38.81,449,20230726,10.24,744,-33.47,20240115,475,4.21,20240314,809,-38.81,20231114,449,10.24,20230726,0.67,N,008600,1000,728 억,,1100015,N,N,1,N,00,N
|
|
20240416,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,491,-10,5,-2.00,38293512,77617,45.17,495,502,489,651,351,501,493.37,1.64,0,-22502,537,518,504,485,471,528,495,729,150,1000,340,1,1,67236039,330,-2.13,0.30,12,0.12,-230.00,1644.00,809,20231114,-39.31,449,20230726,9.35,744,-34.01,20240115,475,3.37,20240314,809,-39.31,20231114,449,9.35,20230726,0.67,N,008600,1000,728 억,,1100015,N,N,1,N,00,N
|
|
20240416,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-11,5,-2.20,27701591,56032,32.61,495,502,489,651,351,501,494.39,1.64,0,-18401,537,518,504,485,471,528,495,729,150,1000,340,1,1,67236039,329,-2.13,0.30,12,0.08,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.67,N,008600,1000,728 억,,1100015,N,N,1,N,00,N
|
|
20240416,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,495,-6,5,-1.20,8695928,17448,10.15,495,502,495,651,351,501,498.39,1.64,0,-1538,537,518,504,485,471,528,495,729,150,1000,340,1,1,67236039,333,-2.15,0.30,12,0.03,-230.00,1644.00,809,20231114,-38.81,449,20230726,10.24,744,-33.47,20240115,475,4.21,20240314,809,-38.81,20231114,449,10.24,20230726,0.67,N,008600,1000,728 억,,1100015,N,N,1,N,00,N
|
|
20240416,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,502,1,2,0.20,5025917,10042,5.84,495,502,495,651,351,501,500.49,1.64,0,-995,537,518,504,485,471,528,495,729,150,1000,340,1,1,67236039,338,-2.18,0.31,12,0.01,-230.00,1644.00,809,20231114,-37.95,449,20230726,11.80,744,-32.53,20240115,475,5.68,20240314,809,-37.95,20231114,449,11.80,20230726,0.67,N,008600,1000,728 억,,1100015,N,N,1,N,00,N
|
|
20240415,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,7,2,1.42,85598623,171159,87.00,494,523,490,642,346,494,500.11,1.63,0,807,514,504,499,489,484,501,486,729,148,1000,330,1,1,67236039,337,-2.18,0.30,12,0.25,-230.00,1644.00,809,20231114,-38.07,449,20230726,11.58,744,-32.66,20240115,475,5.47,20240314,809,-38.07,20231114,449,11.58,20230726,0.84,N,008600,1000,728 억,,1099208,N,N,1,N,00,N
|
|
20240415,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,499,5,2,1.01,81297614,162561,82.63,494,523,490,642,346,494,500.11,1.63,0,-446,514,504,499,489,484,501,486,729,148,1000,330,1,1,67236039,336,-2.17,0.30,12,0.24,-230.00,1644.00,809,20231114,-38.32,449,20230726,11.14,744,-32.93,20240115,475,5.05,20240314,809,-38.32,20231114,449,11.14,20230726,0.84,N,008600,1000,728 억,,1099208,N,N,2,N,00,N
|
|
20240415,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,6,2,1.21,72575598,145113,73.76,494,523,490,642,346,494,500.13,1.63,0,-875,514,504,499,489,484,501,486,729,148,1000,330,1,1,67236039,336,-2.17,0.30,12,0.22,-230.00,1644.00,809,20231114,-38.20,449,20230726,11.36,744,-32.80,20240115,475,5.26,20240314,809,-38.20,20231114,449,11.36,20230726,0.84,N,008600,1000,728 억,,1099208,N,N,2,N,00,N
|
|
20240415,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,4,2,0.81,65051317,130008,66.08,494,523,490,642,346,494,500.36,1.63,0,-657,514,504,499,489,484,501,486,729,148,1000,330,1,1,67236039,335,-2.17,0.30,12,0.19,-230.00,1644.00,809,20231114,-38.44,449,20230726,10.91,744,-33.06,20240115,475,4.84,20240314,809,-38.44,20231114,449,10.91,20230726,0.84,N,008600,1000,728 억,,1099208,N,N,2,N,00,N
|
|
20240415,120224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,497,3,2,0.61,56913140,113699,57.79,494,523,490,642,346,494,500.56,1.63,0,-2510,514,504,499,489,484,501,486,729,148,1000,330,1,1,67236039,334,-2.16,0.30,12,0.17,-230.00,1644.00,809,20231114,-38.57,449,20230726,10.69,744,-33.20,20240115,475,4.63,20240314,809,-38.57,20231114,449,10.69,20230726,0.84,N,008600,1000,728 억,,1099208,N,N,2,N,00,N
|
|
20240415,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,4,2,0.81,42562752,84834,43.12,494,523,490,642,346,494,501.72,1.63,0,-2510,514,504,499,489,484,501,486,729,148,1000,330,1,1,67236039,335,-2.17,0.30,12,0.13,-230.00,1644.00,809,20231114,-38.44,449,20230726,10.91,744,-33.06,20240115,475,4.84,20240314,809,-38.44,20231114,449,10.91,20230726,0.84,N,008600,1000,728 억,,1099208,N,N,2,N,00,N
|
|
20240415,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,4,2,0.81,39094109,77862,39.58,494,523,490,642,346,494,502.09,1.63,0,-2108,514,504,499,489,484,501,486,729,148,1000,330,1,1,67236039,335,-2.17,0.30,12,0.12,-230.00,1644.00,809,20231114,-38.44,449,20230726,10.91,744,-33.06,20240115,475,4.84,20240314,809,-38.44,20231114,449,10.91,20230726,0.84,N,008600,1000,728 억,,1099208,N,N,2,N,00,N
|
|
20240415,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,4,2,0.81,2794706,5678,2.89,494,498,492,642,346,494,492.20,1.63,0,4207,514,504,499,489,484,501,486,729,148,1000,330,1,1,67236039,335,-2.17,0.30,12,0.01,-230.00,1644.00,809,20231114,-38.44,449,20230726,10.91,744,-33.06,20240115,475,4.84,20240314,809,-38.44,20231114,449,10.91,20230726,0.84,N,008600,1000,728 억,,1099208,N,N,2,N,00,N
|
|
20240412,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,-6,5,-1.20,97758299,196702,15.01,500,509,494,650,350,500,496.99,1.67,0,-21480,578,538,519,479,460,529,470,729,150,1000,340,1,1,67236039,332,-2.15,0.30,12,0.29,-230.00,1644.00,809,20231114,-38.94,449,20230726,10.02,744,-33.60,20240115,475,4.00,20240314,809,-38.94,20231114,449,10.02,20230726,0.83,N,008600,1000,728 억,,1120593,N,N,2,N,00,N
|
|
20240412,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,-4,5,-0.80,83361891,167615,12.79,500,509,494,650,350,500,497.34,1.67,0,-21240,578,538,519,479,460,529,470,729,150,1000,340,1,1,67236039,333,-2.16,0.30,12,0.25,-230.00,1644.00,809,20231114,-38.69,449,20230726,10.47,744,-33.33,20240115,475,4.42,20240314,809,-38.69,20231114,449,10.47,20230726,0.83,N,008600,1000,728 억,,1120593,N,N,0,N,00,N
|
|
20240412,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,497,-3,5,-0.60,73618758,147974,11.29,500,509,494,650,350,500,497.51,1.67,0,-19424,578,538,519,479,460,529,470,729,150,1000,340,1,1,67236039,334,-2.16,0.30,12,0.22,-230.00,1644.00,809,20231114,-38.57,449,20230726,10.69,744,-33.20,20240115,475,4.63,20240314,809,-38.57,20231114,449,10.69,20230726,0.83,N,008600,1000,728 억,,1120593,N,N,0,N,00,N
|
|
20240412,130222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,-4,5,-0.80,67602560,135858,10.37,500,509,494,650,350,500,497.60,1.67,0,-20045,578,538,519,479,460,529,470,729,150,1000,340,1,1,67236039,333,-2.16,0.30,12,0.20,-230.00,1644.00,809,20231114,-38.69,449,20230726,10.47,744,-33.33,20240115,475,4.42,20240314,809,-38.69,20231114,449,10.47,20230726,0.83,N,008600,1000,728 억,,1120593,N,N,0,N,00,N
|
|
20240412,120224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,0,3,0.00,43417594,87070,6.65,500,509,495,650,350,500,498.65,1.67,0,-17145,578,538,519,479,460,529,470,729,150,1000,340,1,1,67236039,336,-2.17,0.30,12,0.13,-230.00,1644.00,809,20231114,-38.20,449,20230726,11.36,744,-32.80,20240115,475,5.26,20240314,809,-38.20,20231114,449,11.36,20230726,0.83,N,008600,1000,728 억,,1120593,N,N,0,N,00,N
|
|
20240412,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,-2,5,-0.40,42239697,84714,6.47,500,509,495,650,350,500,498.62,1.67,0,-17145,578,538,519,479,460,529,470,729,150,1000,340,1,1,67236039,335,-2.17,0.30,12,0.13,-230.00,1644.00,809,20231114,-38.44,449,20230726,10.91,744,-33.06,20240115,475,4.84,20240314,809,-38.44,20231114,449,10.91,20230726,0.83,N,008600,1000,728 억,,1120593,N,N,0,N,00,N
|
|
20240412,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,503,3,2,0.60,37716879,75708,5.78,500,509,495,650,350,500,498.19,1.67,0,-17144,578,538,519,479,460,529,470,729,150,1000,340,1,1,67236039,338,-2.19,0.31,12,0.11,-230.00,1644.00,809,20231114,-37.82,449,20230726,12.03,744,-32.39,20240115,475,5.89,20240314,809,-37.82,20231114,449,12.03,20230726,0.83,N,008600,1000,728 억,,1120593,N,N,0,N,00,N
|
|
20240412,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,-2,5,-0.40,4591585,9193,0.70,500,501,498,650,350,500,499.47,1.67,0,493,578,538,519,479,460,529,470,729,150,1000,340,1,1,67236039,335,-2.17,0.30,12,0.01,-230.00,1644.00,809,20231114,-38.44,449,20230726,10.91,744,-33.06,20240115,475,4.84,20240314,809,-38.44,20231114,449,10.91,20230726,0.83,N,008600,1000,728 억,,1120593,N,N,0,N,00,N
|
|
20240411,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,-10,5,-1.96,692032507,1308880,727.40,547,559,500,663,357,510,528.72,1.83,0,-110325,521,515,511,505,501,513,503,729,153,1000,340,1,1,67236039,336,-2.17,0.30,12,1.95,-230.00,1644.00,809,20231114,-38.20,449,20230726,11.36,744,-32.80,20240115,475,5.26,20240314,809,-38.20,20231114,449,11.36,20230726,0.79,N,008600,1000,728 억,,1230898,N,N,264,N,00,N
|
|
20240411,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,502,-8,5,-1.57,675478993,1275842,709.04,547,559,500,663,357,510,529.44,1.83,0,-106586,521,515,511,505,501,513,503,729,153,1000,340,1,1,67236039,338,-2.18,0.31,12,1.90,-230.00,1644.00,809,20231114,-37.95,449,20230726,11.80,744,-32.53,20240115,475,5.68,20240314,809,-37.95,20231114,449,11.80,20230726,0.79,N,008600,1000,728 억,,1230898,N,N,264,N,00,N
|
|
20240411,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,0,3,0.00,625327117,1176363,653.76,547,559,506,663,357,510,531.58,1.83,0,-84049,521,515,511,505,501,513,503,729,153,1000,340,1,1,67236039,343,-2.22,0.31,12,1.75,-230.00,1644.00,809,20231114,-36.96,449,20230726,13.59,744,-31.45,20240115,475,7.37,20240314,809,-36.96,20231114,449,13.59,20230726,0.79,N,008600,1000,728 억,,1230898,N,N,264,N,00,N
|
|
20240411,130220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,0,3,0.00,614428660,1154888,641.82,547,559,506,663,357,510,532.02,1.83,0,-77526,521,515,511,505,501,513,503,729,153,1000,340,1,1,67236039,343,-2.22,0.31,12,1.72,-230.00,1644.00,809,20231114,-36.96,449,20230726,13.59,744,-31.45,20240115,475,7.37,20240314,809,-36.96,20231114,449,13.59,20230726,0.79,N,008600,1000,728 억,,1230898,N,N,264,N,00,N
|
|
20240411,120222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,513,3,2,0.59,560885175,1049666,583.35,547,559,510,663,357,510,534.35,1.83,0,-66138,521,515,511,505,501,513,503,729,153,1000,340,1,1,67236039,345,-2.23,0.31,12,1.56,-230.00,1644.00,809,20231114,-36.59,449,20230726,14.25,744,-31.05,20240115,475,8.00,20240314,809,-36.59,20231114,449,14.25,20230726,0.79,N,008600,1000,728 억,,1230898,N,N,264,N,00,N
|
|
20240411,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,517,7,2,1.37,517185729,964485,536.01,547,559,512,663,357,510,536.23,1.83,0,-69398,521,515,511,505,501,513,503,729,153,1000,340,1,1,67236039,348,-2.25,0.31,12,1.43,-230.00,1644.00,809,20231114,-36.09,449,20230726,15.14,744,-30.51,20240115,475,8.84,20240314,809,-36.09,20231114,449,15.14,20230726,0.79,N,008600,1000,728 억,,1230898,N,N,264,N,00,N
|
|
20240411,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,4,2,0.78,482543491,897088,498.55,547,559,513,663,357,510,537.90,1.83,0,-52336,521,515,511,505,501,513,503,729,153,1000,340,1,1,67236039,346,-2.23,0.31,12,1.33,-230.00,1644.00,809,20231114,-36.46,449,20230726,14.48,744,-30.91,20240115,475,8.21,20240314,809,-36.46,20231114,449,14.48,20230726,0.79,N,008600,1000,728 억,,1230898,N,N,264,N,00,N
|
|
20240411,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,551,41,2,8.04,159462441,291143,161.80,547,559,529,663,357,510,547.71,1.83,0,18879,521,515,511,505,501,513,503,729,153,1000,340,1,1,67236039,370,-2.40,0.34,12,0.43,-230.00,1644.00,809,20231114,-31.89,449,20230726,22.72,744,-25.94,20240115,475,16.00,20240314,809,-31.89,20231114,449,22.72,20230726,0.79,N,008600,1000,728 억,,1230898,N,N,264,N,00,N
|
|
20240409,160219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,-3,5,-0.58,92081666,179936,138.84,513,517,507,666,360,513,511.76,1.83,0,383,521,517,510,506,499,519,508,729,153,1000,340,1,1,67236039,343,-2.22,0.31,12,0.27,-230.00,1644.00,809,20231114,-36.96,449,20230726,13.59,744,-31.45,20240115,475,7.37,20240314,809,-36.96,20231114,449,13.59,20230726,0.82,N,008600,1000,728 억,,1232925,N,N,264,N,00,N
|
|
20240409,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,511,-2,5,-0.39,84481170,165022,127.33,513,517,508,666,360,513,511.94,1.83,0,260,521,517,510,506,499,519,508,729,153,1000,340,1,1,67236039,344,-2.22,0.31,12,0.25,-230.00,1644.00,809,20231114,-36.84,449,20230726,13.81,744,-31.32,20240115,475,7.58,20240314,809,-36.84,20231114,449,13.81,20230726,0.82,N,008600,1000,728 억,,1232925,N,N,134,N,00,N
|
|
20240409,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,517,4,2,0.78,35475180,69137,53.35,513,517,508,666,360,513,513.11,1.83,0,-287,521,517,510,506,499,519,508,729,153,1000,340,1,1,67236039,348,-2.25,0.31,12,0.10,-230.00,1644.00,809,20231114,-36.09,449,20230726,15.14,744,-30.51,20240115,475,8.84,20240314,809,-36.09,20231114,449,15.14,20230726,0.82,N,008600,1000,728 억,,1232925,N,N,134,N,00,N
|
|
20240409,130220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,-1,5,-0.19,13934572,27259,21.03,513,516,508,666,360,513,511.19,1.83,0,618,521,517,510,506,499,519,508,729,153,1000,340,1,1,67236039,344,-2.23,0.31,12,0.04,-230.00,1644.00,809,20231114,-36.71,449,20230726,14.03,744,-31.18,20240115,475,7.79,20240314,809,-36.71,20231114,449,14.03,20230726,0.82,N,008600,1000,728 억,,1232925,N,N,134,N,00,N
|
|
20240409,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,-1,5,-0.19,12214104,23893,18.44,513,516,508,666,360,513,511.20,1.83,0,1812,521,517,510,506,499,519,508,729,153,1000,340,1,1,67236039,344,-2.23,0.31,12,0.04,-230.00,1644.00,809,20231114,-36.71,449,20230726,14.03,744,-31.18,20240115,475,7.79,20240314,809,-36.71,20231114,449,14.03,20230726,0.82,N,008600,1000,728 억,,1232925,N,N,134,N,00,N
|
|
20240409,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,-1,5,-0.19,6083797,11886,9.17,513,516,508,666,360,513,511.85,1.83,0,2718,521,517,510,506,499,519,508,729,153,1000,340,1,1,67236039,344,-2.23,0.31,12,0.02,-230.00,1644.00,809,20231114,-36.71,449,20230726,14.03,744,-31.18,20240115,475,7.79,20240314,809,-36.71,20231114,449,14.03,20230726,0.82,N,008600,1000,728 억,,1232925,N,N,134,N,00,N
|
|
20240409,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,1,2,0.19,4143371,8089,6.24,513,516,508,666,360,513,512.22,1.83,0,2722,521,517,510,506,499,519,508,729,153,1000,340,1,1,67236039,346,-2.23,0.31,12,0.01,-230.00,1644.00,809,20231114,-36.46,449,20230726,14.48,744,-30.91,20240115,475,8.21,20240314,809,-36.46,20231114,449,14.48,20230726,0.82,N,008600,1000,728 억,,1232925,N,N,134,N,00,N
|
|
20240409,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,513,0,3,0.00,144692,284,0.22,513,513,508,666,360,513,509.48,1.83,0,190,521,517,510,506,499,519,508,729,153,1000,340,1,1,67236039,345,-2.23,0.31,12,0.00,-230.00,1644.00,809,20231114,-36.59,449,20230726,14.25,744,-31.05,20240115,475,8.00,20240314,809,-36.59,20231114,449,14.25,20230726,0.82,N,008600,1000,728 억,,1232925,N,N,134,N,00,N
|
|
20240408,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,513,5,2,0.98,65683103,129598,89.57,505,514,503,660,356,508,506.82,1.89,0,-36789,530,518,510,498,490,515,495,729,152,1000,340,1,1,67236039,345,-2.23,0.31,12,0.19,-230.00,1644.00,809,20231114,-36.59,449,20230726,14.25,744,-31.05,20240115,475,8.00,20240314,809,-36.59,20231114,449,14.25,20230726,0.86,N,008600,1000,728 억,,1269642,N,N,134,N,00,N
|
|
20240408,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,-3,5,-0.59,51535300,101934,70.45,505,513,503,660,356,508,505.58,1.89,0,-26420,530,518,510,498,490,515,495,729,152,1000,340,1,1,67236039,340,-2.20,0.31,12,0.15,-230.00,1644.00,809,20231114,-37.58,449,20230726,12.47,744,-32.12,20240115,475,6.32,20240314,809,-37.58,20231114,449,12.47,20230726,0.86,N,008600,1000,728 억,,1269642,N,N,438,N,00,N
|
|
20240408,140221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,509,1,2,0.20,40490689,80067,55.34,505,513,503,660,356,508,505.71,1.89,0,-26422,530,518,510,498,490,515,495,729,152,1000,340,1,1,67236039,342,-2.21,0.31,12,0.12,-230.00,1644.00,809,20231114,-37.08,449,20230726,13.36,744,-31.59,20240115,475,7.16,20240314,809,-37.08,20231114,449,13.36,20230726,0.86,N,008600,1000,728 억,,1269642,N,N,438,N,00,N
|
|
20240408,130221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,-3,5,-0.59,36083798,71383,49.33,505,513,503,660,356,508,505.50,1.89,0,-22658,530,518,510,498,490,515,495,729,152,1000,340,1,1,67236039,340,-2.20,0.31,12,0.11,-230.00,1644.00,809,20231114,-37.58,449,20230726,12.47,744,-32.12,20240115,475,6.32,20240314,809,-37.58,20231114,449,12.47,20230726,0.86,N,008600,1000,728 억,,1269642,N,N,438,N,00,N
|
|
20240408,120219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,504,-4,5,-0.79,27345231,54055,37.36,505,513,503,660,356,508,505.88,1.89,0,-22618,530,518,510,498,490,515,495,729,152,1000,340,1,1,67236039,339,-2.19,0.31,12,0.08,-230.00,1644.00,809,20231114,-37.70,449,20230726,12.25,744,-32.26,20240115,475,6.11,20240314,809,-37.70,20231114,449,12.25,20230726,0.86,N,008600,1000,728 억,,1269642,N,N,438,N,00,N
|
|
20240408,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,-3,5,-0.59,11480272,22751,15.72,505,513,503,660,356,508,504.61,1.89,0,-2258,530,518,510,498,490,515,495,729,152,1000,340,1,1,67236039,340,-2.20,0.31,12,0.03,-230.00,1644.00,809,20231114,-37.58,449,20230726,12.47,744,-32.12,20240115,475,6.32,20240314,809,-37.58,20231114,449,12.47,20230726,0.86,N,008600,1000,728 억,,1269642,N,N,438,N,00,N
|
|
20240408,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,506,-2,5,-0.39,7300433,14471,10.00,505,513,503,660,356,508,504.49,1.89,0,-1760,530,518,510,498,490,515,495,729,152,1000,340,1,1,67236039,340,-2.20,0.31,12,0.02,-230.00,1644.00,809,20231114,-37.45,449,20230726,12.69,744,-31.99,20240115,475,6.53,20240314,809,-37.45,20231114,449,12.69,20230726,0.86,N,008600,1000,728 억,,1269642,N,N,438,N,00,N
|
|
20240408,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,4,2,0.79,1384687,2741,1.89,505,512,505,660,356,508,505.18,1.89,0,-2,530,518,510,498,490,515,495,729,152,1000,340,1,1,67236039,344,-2.23,0.31,12,0.00,-230.00,1644.00,809,20231114,-36.71,449,20230726,14.03,744,-31.18,20240115,475,7.79,20240314,809,-36.71,20231114,449,14.03,20230726,0.86,N,008600,1000,728 억,,1269642,N,N,438,N,00,N
|
|
20240405,160219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,-12,5,-2.31,73375152,144682,93.29,509,522,502,676,364,520,507.15,1.95,0,-18813,530,525,515,510,500,527,512,729,156,1000,350,1,1,67236039,342,-2.21,0.31,12,0.22,-230.00,1644.00,809,20231114,-37.21,449,20230726,13.14,744,-31.72,20240115,475,6.95,20240314,809,-37.21,20231114,449,13.14,20230726,0.86,N,008600,1000,728 억,,1311019,N,N,438,N,00,N
|
|
20240405,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,506,-14,5,-2.69,66427920,131016,84.48,509,522,502,676,364,520,507.02,1.95,0,-13083,530,525,515,510,500,527,512,729,156,1000,350,1,1,67236039,340,-2.20,0.31,12,0.19,-230.00,1644.00,809,20231114,-37.45,449,20230726,12.69,744,-31.99,20240115,475,6.53,20240314,809,-37.45,20231114,449,12.69,20230726,0.86,N,008600,1000,728 억,,1311019,N,N,1,N,00,N
|
|
20240405,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,506,-14,5,-2.69,52106428,102601,66.16,509,522,504,676,364,520,507.85,1.95,0,-10220,530,525,515,510,500,527,512,729,156,1000,350,1,1,67236039,340,-2.20,0.31,12,0.15,-230.00,1644.00,809,20231114,-37.45,449,20230726,12.69,744,-31.99,20240115,475,6.53,20240314,809,-37.45,20231114,449,12.69,20230726,0.86,N,008600,1000,728 억,,1311019,N,N,1,N,00,N
|
|
20240405,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,-12,5,-2.31,39777330,78206,50.43,509,522,504,676,364,520,508.62,1.95,0,-11205,530,525,515,510,500,527,512,729,156,1000,350,1,1,67236039,342,-2.21,0.31,12,0.12,-230.00,1644.00,809,20231114,-37.21,449,20230726,13.14,744,-31.72,20240115,475,6.95,20240314,809,-37.21,20231114,449,13.14,20230726,0.86,N,008600,1000,728 억,,1311019,N,N,1,N,00,N
|
|
20240405,120219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,509,-11,5,-2.12,35059070,68893,44.42,509,522,504,676,364,520,508.89,1.95,0,-11232,530,525,515,510,500,527,512,729,156,1000,350,1,1,67236039,342,-2.21,0.31,12,0.10,-230.00,1644.00,809,20231114,-37.08,449,20230726,13.36,744,-31.59,20240115,475,7.16,20240314,809,-37.08,20231114,449,13.36,20230726,0.86,N,008600,1000,728 억,,1311019,N,N,1,N,00,N
|
|
20240405,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,-12,5,-2.31,32523490,63904,41.21,509,522,504,676,364,520,508.94,1.95,0,-10328,530,525,515,510,500,527,512,729,156,1000,350,1,1,67236039,342,-2.21,0.31,12,0.10,-230.00,1644.00,809,20231114,-37.21,449,20230726,13.14,744,-31.72,20240115,475,6.95,20240314,809,-37.21,20231114,449,13.14,20230726,0.86,N,008600,1000,728 억,,1311019,N,N,1,N,00,N
|
|
20240405,100208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,-6,5,-1.15,2763502,5375,3.47,509,522,509,676,364,520,514.14,1.95,0,-821,530,525,515,510,500,527,512,729,156,1000,350,1,1,67236039,346,-2.23,0.31,12,0.01,-230.00,1644.00,809,20231114,-36.46,449,20230726,14.48,744,-30.91,20240115,475,8.21,20240314,809,-36.46,20231114,449,14.48,20230726,0.86,N,008600,1000,728 억,,1311019,N,N,1,N,00,N
|
|
20240405,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,518,-2,5,-0.38,1018350,1989,1.28,509,522,509,676,364,520,511.99,1.95,0,-450,530,525,515,510,500,527,512,729,156,1000,350,1,1,67236039,348,-2.25,0.32,12,0.00,-230.00,1644.00,809,20231114,-35.97,449,20230726,15.37,744,-30.38,20240115,475,9.05,20240314,809,-35.97,20231114,449,15.37,20230726,0.86,N,008600,1000,728 억,,1311019,N,N,1,N,00,N
|
|
20240404,160217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,13,2,2.56,78806231,154575,103.49,507,520,505,659,355,507,509.43,1.93,0,5905,524,515,510,501,496,513,499,729,152,1000,340,1,1,67236039,350,-2.26,0.32,12,0.23,-230.00,1644.00,809,20231114,-35.72,449,20230726,15.81,744,-30.11,20240115,475,9.47,20240314,809,-35.72,20231114,449,15.81,20230726,0.78,N,008600,1000,728 억,,1294848,N,N,1,N,00,N
|
|
20240404,150218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,516,9,2,1.78,71298372,140084,93.79,507,517,505,659,355,507,508.97,1.93,0,5996,524,515,510,501,496,513,499,729,152,1000,340,1,1,67236039,347,-2.24,0.31,12,0.21,-230.00,1644.00,809,20231114,-36.22,449,20230726,14.92,744,-30.65,20240115,475,8.63,20240314,809,-36.22,20231114,449,14.92,20230726,0.78,N,008600,1000,728 억,,1294848,N,N,0,N,00,N
|
|
20240404,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,1,2,0.20,61198951,120386,80.60,507,517,505,659,355,507,508.36,1.93,0,5996,524,515,510,501,496,513,499,729,152,1000,340,1,1,67236039,342,-2.21,0.31,12,0.18,-230.00,1644.00,809,20231114,-37.21,449,20230726,13.14,744,-31.72,20240115,475,6.95,20240314,809,-37.21,20231114,449,13.14,20230726,0.78,N,008600,1000,728 억,,1294848,N,N,0,N,00,N
|
|
20240404,130216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,3,2,0.59,52818034,103906,69.57,507,517,505,659,355,507,508.33,1.93,0,6006,524,515,510,501,496,513,499,729,152,1000,340,1,1,67236039,343,-2.22,0.31,12,0.15,-230.00,1644.00,809,20231114,-36.96,449,20230726,13.59,744,-31.45,20240115,475,7.37,20240314,809,-36.96,20231114,449,13.59,20230726,0.78,N,008600,1000,728 억,,1294848,N,N,0,N,00,N
|
|
20240404,120216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,511,4,2,0.79,39229522,77162,51.66,507,517,505,659,355,507,508.40,1.93,0,6514,524,515,510,501,496,513,499,729,152,1000,340,1,1,67236039,344,-2.22,0.31,12,0.11,-230.00,1644.00,809,20231114,-36.84,449,20230726,13.81,744,-31.32,20240115,475,7.58,20240314,809,-36.84,20231114,449,13.81,20230726,0.78,N,008600,1000,728 억,,1294848,N,N,0,N,00,N
|
|
20240404,110217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,5,2,0.99,38497433,75728,50.70,507,517,505,659,355,507,508.36,1.93,0,6514,524,515,510,501,496,513,499,729,152,1000,340,1,1,67236039,344,-2.23,0.31,12,0.11,-230.00,1644.00,809,20231114,-36.71,449,20230726,14.03,744,-31.18,20240115,475,7.79,20240314,809,-36.71,20231114,449,14.03,20230726,0.78,N,008600,1000,728 억,,1294848,N,N,0,N,00,N
|
|
20240404,100216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,7,2,1.38,36482323,71781,48.06,507,517,505,659,355,507,508.24,1.93,0,5633,524,515,510,501,496,513,499,729,152,1000,340,1,1,67236039,346,-2.23,0.31,12,0.11,-230.00,1644.00,809,20231114,-36.46,449,20230726,14.48,744,-30.91,20240115,475,8.21,20240314,809,-36.46,20231114,449,14.48,20230726,0.78,N,008600,1000,728 억,,1294848,N,N,0,N,00,N
|
|
20240404,090217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,515,8,2,1.58,5042756,9946,6.66,507,515,507,659,355,507,507.01,1.93,0,3454,524,515,510,501,496,513,499,729,152,1000,340,1,1,67236039,346,-2.24,0.31,12,0.01,-230.00,1644.00,809,20231114,-36.34,449,20230726,14.70,744,-30.78,20240115,475,8.42,20240314,809,-36.34,20231114,449,14.70,20230726,0.78,N,008600,1000,728 억,,1294848,N,N,0,N,00,N
|
|
20240403,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,-12,5,-2.31,76045906,149223,87.39,518,519,505,674,364,519,509.61,1.91,0,1210,533,525,518,510,503,530,515,729,155,1000,350,1,1,67236039,341,-2.20,0.31,12,0.22,-230.00,1644.00,809,20231114,-37.33,449,20230726,12.92,744,-31.85,20240115,475,6.74,20240314,809,-37.33,20231114,449,12.92,20230726,0.76,N,008600,1000,728 억,,1286694,N,N,1,N,00,N
|
|
20240403,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,-7,5,-1.35,69168048,135671,79.45,518,519,505,674,364,519,509.82,1.91,0,11936,533,525,518,510,503,530,515,729,155,1000,350,1,1,67236039,344,-2.23,0.31,12,0.20,-230.00,1644.00,809,20231114,-36.71,449,20230726,14.03,744,-31.18,20240115,475,7.79,20240314,809,-36.71,20231114,449,14.03,20230726,0.76,N,008600,1000,728 억,,1286694,N,N,1,N,00,N
|
|
20240403,140216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,515,-4,5,-0.77,43068440,84284,49.36,518,519,507,674,364,519,510.99,1.91,0,1584,533,525,518,510,503,530,515,729,155,1000,350,1,1,67236039,346,-2.24,0.31,12,0.13,-230.00,1644.00,809,20231114,-36.34,449,20230726,14.70,744,-30.78,20240115,475,8.42,20240314,809,-36.34,20231114,449,14.70,20230726,0.76,N,008600,1000,728 억,,1286694,N,N,1,N,00,N
|
|
20240403,130215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,518,-1,5,-0.19,39022362,76411,44.75,518,518,507,674,364,519,510.69,1.91,0,1603,533,525,518,510,503,530,515,729,155,1000,350,1,1,67236039,348,-2.25,0.32,12,0.11,-230.00,1644.00,809,20231114,-35.97,449,20230726,15.37,744,-30.38,20240115,475,9.05,20240314,809,-35.97,20231114,449,15.37,20230726,0.76,N,008600,1000,728 억,,1286694,N,N,1,N,00,N
|
|
20240403,120217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,516,-3,5,-0.58,25444524,49999,29.28,518,518,507,674,364,519,508.90,1.91,0,2604,533,525,518,510,503,530,515,729,155,1000,350,1,1,67236039,347,-2.24,0.31,12,0.07,-230.00,1644.00,809,20231114,-36.22,449,20230726,14.92,744,-30.65,20240115,475,8.63,20240314,809,-36.22,20231114,449,14.92,20230726,0.76,N,008600,1000,728 억,,1286694,N,N,1,N,00,N
|
|
20240403,110216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,517,-2,5,-0.39,25026184,49189,28.81,518,518,507,674,364,519,508.78,1.91,0,2604,533,525,518,510,503,530,515,729,155,1000,350,1,1,67236039,348,-2.25,0.31,12,0.07,-230.00,1644.00,809,20231114,-36.09,449,20230726,15.14,744,-30.51,20240115,475,8.84,20240314,809,-36.09,20231114,449,15.14,20230726,0.76,N,008600,1000,728 억,,1286694,N,N,1,N,00,N
|
|
20240403,100216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,-7,5,-1.35,23743242,46693,27.35,518,518,507,674,364,519,508.50,1.91,0,2604,533,525,518,510,503,530,515,729,155,1000,350,1,1,67236039,344,-2.23,0.31,12,0.07,-230.00,1644.00,809,20231114,-36.71,449,20230726,14.03,744,-31.18,20240115,475,7.79,20240314,809,-36.71,20231114,449,14.03,20230726,0.76,N,008600,1000,728 억,,1286694,N,N,1,N,00,N
|
|
20240403,090216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,-5,5,-0.96,287668,556,0.33,518,518,514,674,364,519,517.39,1.91,0,-201,533,525,518,510,503,530,515,729,155,1000,350,1,1,67236039,346,-2.23,0.31,12,0.00,-230.00,1644.00,809,20231114,-36.46,449,20230726,14.48,744,-30.91,20240115,475,8.21,20240314,809,-36.46,20231114,449,14.48,20230726,0.76,N,008600,1000,728 억,,1286694,N,N,1,N,00,N
|
|
20240402,160211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,519,1,2,0.19,88271034,170749,144.24,518,526,511,673,363,518,516.96,1.96,0,-13860,540,528,515,503,490,535,510,729,155,1000,350,1,1,67236039,349,-2.26,0.32,12,0.25,-230.00,1644.00,809,20231114,-35.85,449,20230726,15.59,744,-30.24,20240115,475,9.26,20240314,809,-35.85,20231114,449,15.59,20230726,0.70,N,008600,1000,728 억,,1314576,N,N,1,N,00,N
|
|
20240402,150216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,515,-3,5,-0.58,85515602,165423,139.74,518,526,511,673,363,518,516.95,1.96,0,-14611,540,528,515,503,490,535,510,729,155,1000,350,1,1,67236039,346,-2.24,0.31,12,0.25,-230.00,1644.00,809,20231114,-36.34,449,20230726,14.70,744,-30.78,20240115,475,8.42,20240314,809,-36.34,20231114,449,14.70,20230726,0.70,N,008600,1000,728 억,,1314576,N,N,0,N,00,N
|
|
20240402,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,518,0,3,0.00,84131316,162740,137.48,518,526,511,673,363,518,516.97,1.96,0,-14527,540,528,515,503,490,535,510,729,155,1000,350,1,1,67236039,348,-2.25,0.32,12,0.24,-230.00,1644.00,809,20231114,-35.97,449,20230726,15.37,744,-30.38,20240115,475,9.05,20240314,809,-35.97,20231114,449,15.37,20230726,0.70,N,008600,1000,728 억,,1314576,N,N,0,N,00,N
|
|
20240402,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,516,-2,5,-0.39,74131116,143354,121.10,518,526,511,673,363,518,517.12,1.96,0,-14046,540,528,515,503,490,535,510,729,155,1000,350,1,1,67236039,347,-2.24,0.31,12,0.21,-230.00,1644.00,809,20231114,-36.22,449,20230726,14.92,744,-30.65,20240115,475,8.63,20240314,809,-36.22,20231114,449,14.92,20230726,0.70,N,008600,1000,728 억,,1314576,N,N,0,N,00,N
|
|
20240402,120214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,-4,5,-0.77,52656613,101792,85.99,518,526,511,673,363,518,517.30,1.96,0,-8763,540,528,515,503,490,535,510,729,155,1000,350,1,1,67236039,346,-2.23,0.31,12,0.15,-230.00,1644.00,809,20231114,-36.46,449,20230726,14.48,744,-30.91,20240115,475,8.21,20240314,809,-36.46,20231114,449,14.48,20230726,0.70,N,008600,1000,728 억,,1314576,N,N,0,N,00,N
|
|
20240402,110214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,515,-3,5,-0.58,46504074,89763,75.83,518,526,513,673,363,518,518.08,1.96,0,-9895,540,528,515,503,490,535,510,729,155,1000,350,1,1,67236039,346,-2.24,0.31,12,0.13,-230.00,1644.00,809,20231114,-36.34,449,20230726,14.70,744,-30.78,20240115,475,8.42,20240314,809,-36.34,20231114,449,14.70,20230726,0.70,N,008600,1000,728 억,,1314576,N,N,0,N,00,N
|
|
20240402,100214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,519,1,2,0.19,40049943,77256,65.26,518,526,516,673,363,518,518.41,1.96,0,-10270,540,528,515,503,490,535,510,729,155,1000,350,1,1,67236039,349,-2.26,0.32,12,0.11,-230.00,1644.00,809,20231114,-35.85,449,20230726,15.59,744,-30.24,20240115,475,9.26,20240314,809,-35.85,20231114,449,15.59,20230726,0.70,N,008600,1000,728 억,,1314576,N,N,0,N,00,N
|
|
20240402,090213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,518,0,3,0.00,5649308,10906,9.21,518,518,518,673,363,518,518.00,1.96,0,-124,540,528,515,503,490,535,510,729,155,1000,350,1,1,67236039,348,-2.25,0.32,12,0.02,-230.00,1644.00,809,20231114,-35.97,449,20230726,15.37,744,-30.38,20240115,475,9.05,20240314,809,-35.97,20231114,449,15.37,20230726,0.70,N,008600,1000,728 억,,1314576,N,N,0,N,00,N
|
|
20240401,160212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,518,11,2,2.17,61218920,118372,62.07,502,527,502,659,355,507,517.17,1.94,0,14425,515,511,507,503,499,513,505,729,152,1000,340,1,1,67236039,348,-2.25,0.32,12,0.18,-230.00,1644.00,809,20231114,-35.97,449,20230726,15.37,744,-30.38,20240115,475,9.05,20240314,809,-35.97,20231114,449,15.37,20230726,0.70,N,008600,1000,728 억,,1304005,N,N,1,N,00,N
|
|
20240401,150213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,518,11,2,2.17,60854110,117668,61.70,502,527,502,659,355,507,517.17,1.94,0,14031,515,511,507,503,499,513,505,729,152,1000,340,1,1,67236039,348,-2.25,0.32,12,0.18,-230.00,1644.00,809,20231114,-35.97,449,20230726,15.37,744,-30.38,20240115,475,9.05,20240314,809,-35.97,20231114,449,15.37,20230726,0.70,N,008600,1000,728 억,,1304005,N,N,1,N,00,N
|
|
20240401,140213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,519,12,2,2.37,51968742,100521,52.71,502,527,502,659,355,507,516.99,1.94,0,11513,515,511,507,503,499,513,505,729,152,1000,340,1,1,67236039,349,-2.26,0.32,12,0.15,-230.00,1644.00,809,20231114,-35.85,449,20230726,15.59,744,-30.24,20240115,475,9.26,20240314,809,-35.85,20231114,449,15.59,20230726,0.70,N,008600,1000,728 억,,1304005,N,N,1,N,00,N
|
|
20240401,130213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,523,16,2,3.16,47615968,92205,48.35,502,527,502,659,355,507,516.41,1.94,0,11443,515,511,507,503,499,513,505,729,152,1000,340,1,1,67236039,352,-2.27,0.32,12,0.14,-230.00,1644.00,809,20231114,-35.35,449,20230726,16.48,744,-29.70,20240115,475,10.11,20240314,809,-35.35,20231114,449,16.48,20230726,0.70,N,008600,1000,728 억,,1304005,N,N,1,N,00,N
|
|
20240401,120215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,524,17,2,3.35,39778166,77180,40.47,502,527,502,659,355,507,515.39,1.94,0,11352,515,511,507,503,499,513,505,729,152,1000,340,1,1,67236039,352,-2.28,0.32,12,0.11,-230.00,1644.00,809,20231114,-35.23,449,20230726,16.70,744,-29.57,20240115,475,10.32,20240314,809,-35.23,20231114,449,16.70,20230726,0.70,N,008600,1000,728 억,,1304005,N,N,1,N,00,N
|
|
20240401,110214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,522,15,2,2.96,25810449,50369,26.41,502,527,502,659,355,507,512.43,1.94,0,13562,515,511,507,503,499,513,505,729,152,1000,340,1,1,67236039,351,-2.27,0.32,12,0.07,-230.00,1644.00,809,20231114,-35.48,449,20230726,16.26,744,-29.84,20240115,475,9.89,20240314,809,-35.48,20231114,449,16.26,20230726,0.70,N,008600,1000,728 억,,1304005,N,N,1,N,00,N
|
|
20240401,100212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,516,9,2,1.78,17347203,34063,17.86,502,527,502,659,355,507,509.27,1.94,0,15827,515,511,507,503,499,513,505,729,152,1000,340,1,1,67236039,347,-2.24,0.31,12,0.05,-230.00,1644.00,809,20231114,-36.22,449,20230726,14.92,744,-30.65,20240115,475,8.63,20240314,809,-36.22,20231114,449,14.92,20230726,0.70,N,008600,1000,728 억,,1304005,N,N,1,N,00,N
|
|
20240401,090212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,1,2,0.20,1171188,2327,1.22,502,509,502,659,355,507,503.30,1.94,0,-259,515,511,507,503,499,513,505,729,152,1000,340,1,1,67236039,342,-2.21,0.31,12,0.00,-230.00,1644.00,809,20231114,-37.21,449,20230726,13.14,744,-31.72,20240115,475,6.95,20240314,809,-37.21,20231114,449,13.14,20230726,0.70,N,008600,1000,728 억,,1304005,N,N,1,N,00,N
|