146 lines
57 KiB
CSV
146 lines
57 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
|
|
20240531,160239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,-7,5,-1.49,50771483,108293,97.79,470,474,463,611,329,470,468.85,1.58,0,-2324,488,478,468,458,448,484,464,729,141,1000,310,1,1,67236039,311,-2.01,0.28,12,0.16,-230.00,1644.00,809,20231114,-42.77,449,20230726,3.12,744,-37.77,20240115,456,1.54,20240528,809,-42.77,20231114,449,3.12,20230726,0.64,N,008600,1000,728 억,,1065355,N,N,0,N,00,N
|
|
20240531,150241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,468,-2,5,-0.43,32534835,69317,62.59,470,474,465,611,329,470,469.36,1.58,0,-1679,488,478,468,458,448,484,464,729,141,1000,310,1,1,67236039,315,-2.03,0.28,12,0.10,-230.00,1644.00,809,20231114,-42.15,449,20230726,4.23,744,-37.10,20240115,456,2.63,20240528,809,-42.15,20231114,449,4.23,20230726,0.64,N,008600,1000,728 억,,1065355,N,N,0,N,00,N
|
|
20240531,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,-3,5,-0.64,22421640,47766,43.13,470,474,465,611,329,470,469.41,1.58,0,1194,488,478,468,458,448,484,464,729,141,1000,310,1,1,67236039,314,-2.03,0.28,12,0.07,-230.00,1644.00,809,20231114,-42.27,449,20230726,4.01,744,-37.23,20240115,456,2.41,20240528,809,-42.27,20231114,449,4.01,20230726,0.64,N,008600,1000,728 억,,1065355,N,N,0,N,00,N
|
|
20240531,130239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,468,-2,5,-0.43,21135614,45016,40.65,470,474,465,611,329,470,469.51,1.58,0,1769,488,478,468,458,448,484,464,729,141,1000,310,1,1,67236039,315,-2.03,0.28,12,0.07,-230.00,1644.00,809,20231114,-42.15,449,20230726,4.23,744,-37.10,20240115,456,2.63,20240528,809,-42.15,20231114,449,4.23,20230726,0.64,N,008600,1000,728 억,,1065355,N,N,0,N,00,N
|
|
20240531,120240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,469,-1,5,-0.21,20409389,43464,39.25,470,474,465,611,329,470,469.57,1.58,0,1892,488,478,468,458,448,484,464,729,141,1000,310,1,1,67236039,315,-2.04,0.29,12,0.06,-230.00,1644.00,809,20231114,-42.03,449,20230726,4.45,744,-36.96,20240115,456,2.85,20240528,809,-42.03,20231114,449,4.45,20230726,0.64,N,008600,1000,728 억,,1065355,N,N,0,N,00,N
|
|
20240531,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,-3,5,-0.64,13891670,29598,26.73,470,474,466,611,329,470,469.34,1.58,0,1944,488,478,468,458,448,484,464,729,141,1000,310,1,1,67236039,314,-2.03,0.28,12,0.04,-230.00,1644.00,809,20231114,-42.27,449,20230726,4.01,744,-37.23,20240115,456,2.41,20240528,809,-42.27,20231114,449,4.01,20230726,0.64,N,008600,1000,728 억,,1065355,N,N,0,N,00,N
|
|
20240531,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,468,-2,5,-0.43,8836281,18789,16.97,470,474,468,611,329,470,470.29,1.58,0,2209,488,478,468,458,448,484,464,729,141,1000,310,1,1,67236039,315,-2.03,0.28,12,0.03,-230.00,1644.00,809,20231114,-42.15,449,20230726,4.23,744,-37.10,20240115,456,2.63,20240528,809,-42.15,20231114,449,4.23,20230726,0.64,N,008600,1000,728 억,,1065355,N,N,0,N,00,N
|
|
20240531,090240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,472,2,2,0.43,411558,875,0.79,470,474,470,611,329,470,470.35,1.58,0,-1,488,478,468,458,448,484,464,729,141,1000,310,1,1,67236039,317,-2.05,0.29,12,0.00,-230.00,1644.00,809,20231114,-41.66,449,20230726,5.12,744,-36.56,20240115,456,3.51,20240528,809,-41.66,20231114,449,5.12,20230726,0.64,N,008600,1000,728 억,,1065355,N,N,0,N,00,N
|
|
20240530,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,12,2,2.62,51252139,110745,65.27,458,478,458,595,321,458,462.79,1.60,0,-8114,468,462,459,453,450,461,452,729,137,1000,310,1,1,67236039,316,-2.04,0.29,12,0.16,-230.00,1644.00,809,20231114,-41.90,449,20230726,4.68,744,-36.83,20240115,456,3.07,20240528,809,-41.90,20231114,449,4.68,20230726,0.64,N,008600,1000,728 억,,1072925,N,N,0,N,00,N
|
|
20240530,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,477,19,2,4.15,47689840,103205,60.83,458,478,458,595,321,458,462.09,1.60,0,-6155,468,462,459,453,450,461,452,729,137,1000,310,1,1,67236039,321,-2.07,0.29,12,0.15,-230.00,1644.00,809,20231114,-41.04,449,20230726,6.24,744,-35.89,20240115,456,4.61,20240528,809,-41.04,20231114,449,6.24,20230726,0.64,N,008600,1000,728 억,,1072925,N,N,0,N,00,N
|
|
20240530,140239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,7,2,1.53,36736841,79701,46.98,458,466,458,595,321,458,460.93,1.60,0,-4947,468,462,459,453,450,461,452,729,137,1000,310,1,1,67236039,313,-2.02,0.28,12,0.12,-230.00,1644.00,809,20231114,-42.52,449,20230726,3.56,744,-37.50,20240115,456,1.97,20240528,809,-42.52,20231114,449,3.56,20230726,0.64,N,008600,1000,728 억,,1072925,N,N,0,N,00,N
|
|
20240530,130239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,3,2,0.66,31418228,68204,40.20,458,466,458,595,321,458,460.65,1.60,0,-2408,468,462,459,453,450,461,452,729,137,1000,310,1,1,67236039,310,-2.00,0.28,12,0.10,-230.00,1644.00,809,20231114,-43.02,449,20230726,2.67,744,-38.04,20240115,456,1.10,20240528,809,-43.02,20231114,449,2.67,20230726,0.64,N,008600,1000,728 억,,1072925,N,N,0,N,00,N
|
|
20240530,120238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,3,2,0.66,30160852,65473,38.59,458,466,458,595,321,458,460.66,1.60,0,-2408,468,462,459,453,450,461,452,729,137,1000,310,1,1,67236039,310,-2.00,0.28,12,0.10,-230.00,1644.00,809,20231114,-43.02,449,20230726,2.67,744,-38.04,20240115,456,1.10,20240528,809,-43.02,20231114,449,2.67,20230726,0.64,N,008600,1000,728 억,,1072925,N,N,0,N,00,N
|
|
20240530,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,4,2,0.87,19457418,42229,24.89,458,466,458,595,321,458,460.76,1.60,0,-2320,468,462,459,453,450,461,452,729,137,1000,310,1,1,67236039,311,-2.01,0.28,12,0.06,-230.00,1644.00,809,20231114,-42.89,449,20230726,2.90,744,-37.90,20240115,456,1.32,20240528,809,-42.89,20231114,449,2.90,20230726,0.64,N,008600,1000,728 억,,1072925,N,N,0,N,00,N
|
|
20240530,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,1,2,0.22,15290881,33195,19.57,458,464,458,595,321,458,460.64,1.60,0,-1909,468,462,459,453,450,461,452,729,137,1000,310,1,1,67236039,309,-2.00,0.28,12,0.05,-230.00,1644.00,809,20231114,-43.26,449,20230726,2.23,744,-38.31,20240115,456,0.66,20240528,809,-43.26,20231114,449,2.23,20230726,0.64,N,008600,1000,728 억,,1072925,N,N,0,N,00,N
|
|
20240530,090239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,0,3,0.00,1599794,3493,2.06,458,458,458,595,321,458,458.00,1.60,0,0,468,462,459,453,450,461,452,729,137,1000,310,1,1,67236039,308,-1.99,0.28,12,0.01,-230.00,1644.00,809,20231114,-43.39,449,20230726,2.00,744,-38.44,20240115,456,0.44,20240528,809,-43.39,20231114,449,2.00,20230726,0.64,N,008600,1000,728 억,,1072925,N,N,0,N,00,N
|
|
20240529,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,2,2,0.44,77766306,169360,99.24,462,465,456,592,320,456,459.18,1.59,0,2948,494,474,465,445,436,470,441,729,136,1000,310,1,1,67236039,308,-1.99,0.28,12,0.25,-230.00,1644.00,809,20231114,-43.39,449,20230726,2.00,744,-38.44,20240115,456,0.44,20240529,809,-43.39,20231114,449,2.00,20230726,0.63,N,008600,1000,728 억,,1069644,N,N,0,N,00,N
|
|
20240529,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,2,2,0.44,71117430,154853,90.74,462,465,456,592,320,456,459.26,1.59,0,2885,494,474,465,445,436,470,441,729,136,1000,310,1,1,67236039,308,-1.99,0.28,12,0.23,-230.00,1644.00,809,20231114,-43.39,449,20230726,2.00,744,-38.44,20240115,456,0.44,20240529,809,-43.39,20231114,449,2.00,20230726,0.63,N,008600,1000,728 억,,1069644,N,N,0,N,00,N
|
|
20240529,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,3,2,0.66,67023436,145919,85.50,462,465,456,592,320,456,459.32,1.59,0,7592,494,474,465,445,436,470,441,729,136,1000,310,1,1,67236039,309,-2.00,0.28,12,0.22,-230.00,1644.00,809,20231114,-43.26,449,20230726,2.23,744,-38.31,20240115,456,0.66,20240529,809,-43.26,20231114,449,2.23,20230726,0.63,N,008600,1000,728 억,,1069644,N,N,0,N,00,N
|
|
20240529,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,2,2,0.44,62420685,135874,79.62,462,465,456,592,320,456,459.40,1.59,0,7613,494,474,465,445,436,470,441,729,136,1000,310,1,1,67236039,308,-1.99,0.28,12,0.20,-230.00,1644.00,809,20231114,-43.39,449,20230726,2.00,744,-38.44,20240115,456,0.44,20240529,809,-43.39,20231114,449,2.00,20230726,0.63,N,008600,1000,728 억,,1069644,N,N,0,N,00,N
|
|
20240529,120239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,6,2,1.32,28041079,60760,35.60,462,465,458,592,320,456,461.51,1.59,0,3695,494,474,465,445,436,470,441,729,136,1000,310,1,1,67236039,311,-2.01,0.28,12,0.09,-230.00,1644.00,809,20231114,-42.89,449,20230726,2.90,744,-37.90,20240115,456,1.32,20240528,809,-42.89,20231114,449,2.90,20230726,0.63,N,008600,1000,728 억,,1069644,N,N,0,N,00,N
|
|
20240529,110237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,5,2,1.10,25672909,55633,32.60,462,465,458,592,320,456,461.47,1.59,0,3933,494,474,465,445,436,470,441,729,136,1000,310,1,1,67236039,310,-2.00,0.28,12,0.08,-230.00,1644.00,809,20231114,-43.02,449,20230726,2.67,744,-38.04,20240115,456,1.10,20240528,809,-43.02,20231114,449,2.67,20230726,0.63,N,008600,1000,728 억,,1069644,N,N,0,N,00,N
|
|
20240529,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,5,2,1.10,19014042,41163,24.12,462,465,458,592,320,456,461.92,1.59,0,3021,494,474,465,445,436,470,441,729,136,1000,310,1,1,67236039,310,-2.00,0.28,12,0.06,-230.00,1644.00,809,20231114,-43.02,449,20230726,2.67,744,-38.04,20240115,456,1.10,20240528,809,-43.02,20231114,449,2.67,20230726,0.63,N,008600,1000,728 억,,1069644,N,N,0,N,00,N
|
|
20240529,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,4,2,0.88,2578301,5595,3.28,462,462,460,592,320,456,460.83,1.59,0,447,494,474,465,445,436,470,441,729,136,1000,310,1,1,67236039,309,-2.00,0.28,12,0.01,-230.00,1644.00,809,20231114,-43.14,449,20230726,2.45,744,-38.17,20240115,456,0.88,20240528,809,-43.14,20231114,449,2.45,20230726,0.63,N,008600,1000,728 억,,1069644,N,N,0,N,00,N
|
|
20240528,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,456,-19,5,-4.00,75748619,163391,121.69,475,485,456,617,333,475,463.60,1.61,0,-12879,493,483,475,465,457,480,462,729,142,1000,320,1,1,67236039,307,-1.98,0.28,12,0.24,-230.00,1644.00,809,20231114,-43.63,449,20230726,1.56,744,-38.71,20240115,456,0.00,20240528,809,-43.63,20231114,449,1.56,20230726,0.63,N,008600,1000,728 억,,1082447,N,N,0,N,00,N
|
|
20240528,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,469,-6,5,-1.26,32828630,69629,51.86,475,485,467,617,333,475,471.48,1.61,0,-9540,493,483,475,465,457,480,462,729,142,1000,320,1,1,67236039,315,-2.04,0.29,12,0.10,-230.00,1644.00,809,20231114,-42.03,449,20230726,4.45,744,-36.96,20240115,467,0.43,20240528,809,-42.03,20231114,449,4.45,20230726,0.63,N,008600,1000,728 억,,1082447,N,N,0,N,00,N
|
|
20240528,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,474,-1,5,-0.21,14262465,30026,22.36,475,485,470,617,333,475,475.00,1.61,0,-10853,493,483,475,465,457,480,462,729,142,1000,320,1,1,67236039,319,-2.06,0.29,12,0.04,-230.00,1644.00,809,20231114,-41.41,449,20230726,5.57,744,-36.29,20240115,467,1.50,20240527,809,-41.41,20231114,449,5.57,20230726,0.63,N,008600,1000,728 억,,1082447,N,N,0,N,00,N
|
|
20240528,130236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,474,-1,5,-0.21,10654943,22401,16.68,475,485,470,617,333,475,475.65,1.61,0,-5960,493,483,475,465,457,480,462,729,142,1000,320,1,1,67236039,319,-2.06,0.29,12,0.03,-230.00,1644.00,809,20231114,-41.41,449,20230726,5.57,744,-36.29,20240115,467,1.50,20240527,809,-41.41,20231114,449,5.57,20230726,0.63,N,008600,1000,728 억,,1082447,N,N,0,N,00,N
|
|
20240528,120236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,476,1,2,0.21,9300037,19545,14.56,475,485,470,617,333,475,475.83,1.61,0,-5910,493,483,475,465,457,480,462,729,142,1000,320,1,1,67236039,320,-2.07,0.29,12,0.03,-230.00,1644.00,809,20231114,-41.16,449,20230726,6.01,744,-36.02,20240115,467,1.93,20240527,809,-41.16,20231114,449,6.01,20230726,0.63,N,008600,1000,728 억,,1082447,N,N,0,N,00,N
|
|
20240528,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,476,1,2,0.21,6408893,13460,10.03,475,485,470,617,333,475,476.14,1.61,0,-3869,493,483,475,465,457,480,462,729,142,1000,320,1,1,67236039,320,-2.07,0.29,12,0.02,-230.00,1644.00,809,20231114,-41.16,449,20230726,6.01,744,-36.02,20240115,467,1.93,20240527,809,-41.16,20231114,449,6.01,20230726,0.63,N,008600,1000,728 억,,1082447,N,N,0,N,00,N
|
|
20240528,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,4,2,0.84,4095710,8602,6.41,475,485,470,617,333,475,476.13,1.61,0,-619,493,483,475,465,457,480,462,729,142,1000,320,1,1,67236039,322,-2.08,0.29,12,0.01,-230.00,1644.00,809,20231114,-40.79,449,20230726,6.68,744,-35.62,20240115,467,2.57,20240527,809,-40.79,20231114,449,6.68,20230726,0.63,N,008600,1000,728 억,,1082447,N,N,0,N,00,N
|
|
20240528,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,473,-2,5,-0.42,248791,524,0.39,475,475,473,617,333,475,474.79,1.61,0,-51,493,483,475,465,457,480,462,729,142,1000,320,1,1,67236039,318,-2.06,0.29,12,0.00,-230.00,1644.00,809,20231114,-41.53,449,20230726,5.35,744,-36.42,20240115,467,1.28,20240527,809,-41.53,20231114,449,5.35,20230726,0.63,N,008600,1000,728 억,,1082447,N,N,0,N,00,N
|
|
20240527,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,475,-5,5,-1.04,63107457,133726,352.03,481,485,467,624,336,480,471.92,1.64,0,-21079,486,483,480,477,474,484,478,729,144,1000,320,1,1,67236039,319,-2.07,0.29,12,0.20,-230.00,1644.00,809,20231114,-41.29,449,20230726,5.79,744,-36.16,20240115,467,1.71,20240527,809,-41.29,20231114,449,5.79,20230726,0.63,N,008600,1000,728 억,,1103451,N,N,0,N,00,N
|
|
20240527,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,473,-7,5,-1.46,59089405,125257,329.74,481,485,467,624,336,480,471.75,1.64,0,-20070,486,483,480,477,474,484,478,729,144,1000,320,1,1,67236039,318,-2.06,0.29,12,0.19,-230.00,1644.00,809,20231114,-41.53,449,20230726,5.35,744,-36.42,20240115,467,1.28,20240527,809,-41.53,20231114,449,5.35,20230726,0.63,N,008600,1000,728 억,,1103451,N,N,0,N,00,N
|
|
20240527,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,469,-11,5,-2.29,49758777,105432,277.55,481,485,467,624,336,480,471.95,1.64,0,-19206,486,483,480,477,474,484,478,729,144,1000,320,1,1,67236039,315,-2.04,0.29,12,0.16,-230.00,1644.00,809,20231114,-42.03,449,20230726,4.45,744,-36.96,20240115,467,0.43,20240527,809,-42.03,20231114,449,4.45,20230726,0.63,N,008600,1000,728 억,,1103451,N,N,0,N,00,N
|
|
20240527,130236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,-10,5,-2.08,41272562,87353,229.95,481,485,467,624,336,480,472.48,1.64,0,-16741,486,483,480,477,474,484,478,729,144,1000,320,1,1,67236039,316,-2.04,0.29,12,0.13,-230.00,1644.00,809,20231114,-41.90,449,20230726,4.68,744,-36.83,20240115,467,0.64,20240527,809,-41.90,20231114,449,4.68,20230726,0.63,N,008600,1000,728 억,,1103451,N,N,0,N,00,N
|
|
20240527,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,469,-11,5,-2.29,38674587,81822,215.39,481,485,467,624,336,480,472.67,1.64,0,-15042,486,483,480,477,474,484,478,729,144,1000,320,1,1,67236039,315,-2.04,0.29,12,0.12,-230.00,1644.00,809,20231114,-42.03,449,20230726,4.45,744,-36.96,20240115,467,0.43,20240527,809,-42.03,20231114,449,4.45,20230726,0.63,N,008600,1000,728 억,,1103451,N,N,0,N,00,N
|
|
20240527,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,-10,5,-2.08,36746711,77718,204.59,481,485,467,624,336,480,472.82,1.64,0,-14743,486,483,480,477,474,484,478,729,144,1000,320,1,1,67236039,316,-2.04,0.29,12,0.12,-230.00,1644.00,809,20231114,-41.90,449,20230726,4.68,744,-36.83,20240115,467,0.64,20240527,809,-41.90,20231114,449,4.68,20230726,0.63,N,008600,1000,728 억,,1103451,N,N,0,N,00,N
|
|
20240527,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,477,-3,5,-0.62,13641240,28635,75.38,481,485,471,624,336,480,476.38,1.64,0,-10143,486,483,480,477,474,484,478,729,144,1000,320,1,1,67236039,321,-2.07,0.29,12,0.04,-230.00,1644.00,809,20231114,-41.04,449,20230726,6.24,744,-35.89,20240115,471,1.27,20240527,809,-41.04,20231114,449,6.24,20230726,0.63,N,008600,1000,728 억,,1103451,N,N,0,N,00,N
|
|
20240527,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,1,2,0.21,320346,666,1.75,481,481,481,624,336,480,481.00,1.64,0,0,486,483,480,477,474,484,478,729,144,1000,320,1,1,67236039,323,-2.09,0.29,12,0.00,-230.00,1644.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,475,1.26,20240314,809,-40.54,20231114,449,7.13,20230726,0.63,N,008600,1000,728 억,,1103451,N,N,0,N,00,N
|
|
20240524,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,3,2,0.63,18107815,37831,50.59,477,483,477,620,334,477,478.65,1.65,0,-4241,485,480,478,473,471,483,476,729,143,1000,320,1,1,67236039,323,-2.09,0.29,12,0.06,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.59,N,008600,1000,728 억,,1107616,N,N,0,N,00,N
|
|
20240524,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,478,1,2,0.21,15971743,33367,44.62,477,483,477,620,334,477,478.67,1.65,0,-3922,485,480,478,473,471,483,476,729,143,1000,320,1,1,67236039,321,-2.08,0.29,12,0.05,-230.00,1644.00,809,20231114,-40.91,449,20230726,6.46,744,-35.75,20240115,475,0.63,20240314,809,-40.91,20231114,449,6.46,20230726,0.59,N,008600,1000,728 억,,1107616,N,N,0,N,00,N
|
|
20240524,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,3,2,0.63,13588517,28388,37.96,477,483,477,620,334,477,478.67,1.65,0,-3355,485,480,478,473,471,483,476,729,143,1000,320,1,1,67236039,323,-2.09,0.29,12,0.04,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.59,N,008600,1000,728 억,,1107616,N,N,0,N,00,N
|
|
20240524,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,2,2,0.42,12712098,26556,35.51,477,483,477,620,334,477,478.69,1.65,0,-2794,485,480,478,473,471,483,476,729,143,1000,320,1,1,67236039,322,-2.08,0.29,12,0.04,-230.00,1644.00,809,20231114,-40.79,449,20230726,6.68,744,-35.62,20240115,475,0.84,20240314,809,-40.79,20231114,449,6.68,20230726,0.59,N,008600,1000,728 억,,1107616,N,N,0,N,00,N
|
|
20240524,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,2,2,0.42,8114597,16935,22.64,477,483,477,620,334,477,479.16,1.65,0,-2296,485,480,478,473,471,483,476,729,143,1000,320,1,1,67236039,322,-2.08,0.29,12,0.03,-230.00,1644.00,809,20231114,-40.79,449,20230726,6.68,744,-35.62,20240115,475,0.84,20240314,809,-40.79,20231114,449,6.68,20230726,0.59,N,008600,1000,728 억,,1107616,N,N,0,N,00,N
|
|
20240524,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,3,2,0.63,6098148,12722,17.01,477,483,477,620,334,477,479.34,1.65,0,-2296,485,480,478,473,471,483,476,729,143,1000,320,1,1,67236039,323,-2.09,0.29,12,0.02,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.59,N,008600,1000,728 억,,1107616,N,N,0,N,00,N
|
|
20240524,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,3,2,0.63,3881751,8097,10.83,477,483,477,620,334,477,479.41,1.65,0,-1649,485,480,478,473,471,483,476,729,143,1000,320,1,1,67236039,323,-2.09,0.29,12,0.01,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.59,N,008600,1000,728 억,,1107616,N,N,0,N,00,N
|
|
20240524,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,478,1,2,0.21,218089,457,0.61,477,478,477,620,334,477,477.22,1.65,0,-52,485,480,478,473,471,483,476,729,143,1000,320,1,1,67236039,321,-2.08,0.29,12,0.00,-230.00,1644.00,809,20231114,-40.91,449,20230726,6.46,744,-35.75,20240115,475,0.63,20240314,809,-40.91,20231114,449,6.46,20230726,0.59,N,008600,1000,728 억,,1107616,N,N,0,N,00,N
|
|
20240523,160225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,477,1,2,0.21,35712022,74748,53.12,476,483,476,618,334,476,477.77,1.65,0,-2893,498,487,481,470,464,484,467,729,142,1000,320,1,1,67236039,321,-2.07,0.29,12,0.11,-230.00,1644.00,809,20231114,-41.04,449,20230726,6.24,744,-35.89,20240115,475,0.42,20240314,809,-41.04,20231114,449,6.24,20230726,0.59,N,008600,1000,728 억,,1110433,N,N,0,N,00,N
|
|
20240523,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,4,2,0.84,34406555,72015,51.18,476,483,476,618,334,476,477.77,1.65,0,-1851,498,487,481,470,464,484,467,729,142,1000,320,1,1,67236039,323,-2.09,0.29,12,0.11,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.59,N,008600,1000,728 억,,1110433,N,N,0,N,00,N
|
|
20240523,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,3,2,0.63,26849776,56187,39.93,476,483,476,618,334,476,477.86,1.65,0,-1610,498,487,481,470,464,484,467,729,142,1000,320,1,1,67236039,322,-2.08,0.29,12,0.08,-230.00,1644.00,809,20231114,-40.79,449,20230726,6.68,744,-35.62,20240115,475,0.84,20240314,809,-40.79,20231114,449,6.68,20230726,0.59,N,008600,1000,728 억,,1110433,N,N,0,N,00,N
|
|
20240523,130226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,3,2,0.63,25202010,52741,37.48,476,483,476,618,334,476,477.84,1.65,0,-1332,498,487,481,470,464,484,467,729,142,1000,320,1,1,67236039,322,-2.08,0.29,12,0.08,-230.00,1644.00,809,20231114,-40.79,449,20230726,6.68,744,-35.62,20240115,475,0.84,20240314,809,-40.79,20231114,449,6.68,20230726,0.59,N,008600,1000,728 억,,1110433,N,N,0,N,00,N
|
|
20240523,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,478,2,2,0.42,24389707,51042,36.27,476,483,476,618,334,476,477.84,1.65,0,-1332,498,487,481,470,464,484,467,729,142,1000,320,1,1,67236039,321,-2.08,0.29,12,0.08,-230.00,1644.00,809,20231114,-40.91,449,20230726,6.46,744,-35.75,20240115,475,0.63,20240314,809,-40.91,20231114,449,6.46,20230726,0.59,N,008600,1000,728 억,,1110433,N,N,0,N,00,N
|
|
20240523,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,477,1,2,0.21,22934044,48003,34.11,476,483,476,618,334,476,477.76,1.65,0,-1374,498,487,481,470,464,484,467,729,142,1000,320,1,1,67236039,321,-2.07,0.29,12,0.07,-230.00,1644.00,809,20231114,-41.04,449,20230726,6.24,744,-35.89,20240115,475,0.42,20240314,809,-41.04,20231114,449,6.24,20230726,0.59,N,008600,1000,728 억,,1110433,N,N,0,N,00,N
|
|
20240523,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,5,2,1.05,15270809,31953,22.71,476,483,476,618,334,476,477.91,1.65,0,-2044,498,487,481,470,464,484,467,729,142,1000,320,1,1,67236039,323,-2.09,0.29,12,0.05,-230.00,1644.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,475,1.26,20240314,809,-40.54,20231114,449,7.13,20230726,0.59,N,008600,1000,728 억,,1110433,N,N,0,N,00,N
|
|
20240523,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,476,0,3,0.00,1714076,3601,2.56,476,476,476,618,334,476,476.00,1.65,0,1522,498,487,481,470,464,484,467,729,142,1000,320,1,1,67236039,320,-2.07,0.29,12,0.01,-230.00,1644.00,809,20231114,-41.16,449,20230726,6.01,744,-36.02,20240115,475,0.21,20240314,809,-41.16,20231114,449,6.01,20230726,0.59,N,008600,1000,728 억,,1110433,N,N,0,N,00,N
|
|
20240522,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,476,-16,5,-3.25,67897132,140714,153.14,492,492,475,639,345,492,482.52,1.65,0,-1823,500,496,491,487,482,498,489,729,147,1000,330,1,1,67236039,320,-2.07,0.29,12,0.21,-230.00,1644.00,809,20231114,-41.16,449,20230726,6.01,744,-36.02,20240115,475,0.21,20240522,809,-41.16,20231114,449,6.01,20230726,0.61,N,008600,1000,728 억,,1112313,N,N,4,N,00,N
|
|
20240522,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-7,5,-1.42,46656770,96277,104.78,492,492,480,639,345,492,484.61,1.65,0,-1802,500,496,491,487,482,498,489,729,147,1000,330,1,1,67236039,326,-2.11,0.30,12,0.14,-230.00,1644.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.61,N,008600,1000,728 억,,1112313,N,N,4,N,00,N
|
|
20240522,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,-6,5,-1.22,41304254,85178,92.70,492,492,480,639,345,492,484.92,1.65,0,3185,500,496,491,487,482,498,489,729,147,1000,330,1,1,67236039,327,-2.11,0.30,12,0.13,-230.00,1644.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,475,2.32,20240314,809,-39.93,20231114,449,8.24,20230726,0.61,N,008600,1000,728 억,,1112313,N,N,4,N,00,N
|
|
20240522,130226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,-6,5,-1.22,36303463,74823,81.43,492,492,480,639,345,492,485.19,1.65,0,3157,500,496,491,487,482,498,489,729,147,1000,330,1,1,67236039,327,-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,-39.93,20231114,449,8.24,20230726,0.61,N,008600,1000,728 억,,1112313,N,N,4,N,00,N
|
|
20240522,120224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-7,5,-1.42,33904058,69884,76.05,492,492,480,639,345,492,485.15,1.65,0,2797,500,496,491,487,482,498,489,729,147,1000,330,1,1,67236039,326,-2.11,0.30,12,0.10,-230.00,1644.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.61,N,008600,1000,728 억,,1112313,N,N,4,N,00,N
|
|
20240522,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-2,5,-0.41,6215883,12709,13.83,492,492,486,639,345,492,489.09,1.65,0,-237,500,496,491,487,482,498,489,729,147,1000,330,1,1,67236039,329,-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,-39.43,20231114,449,9.13,20230726,0.61,N,008600,1000,728 억,,1112313,N,N,4,N,00,N
|
|
20240522,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-2,5,-0.41,4166125,8498,9.25,492,492,488,639,345,492,490.25,1.65,0,-270,500,496,491,487,482,498,489,729,147,1000,330,1,1,67236039,329,-2.13,0.30,12,0.01,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.61,N,008600,1000,728 억,,1112313,N,N,4,N,00,N
|
|
20240522,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,0,3,0.00,861984,1752,1.91,492,492,492,639,345,492,492.00,1.65,0,-262,500,496,491,487,482,498,489,729,147,1000,330,1,1,67236039,331,-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,-39.18,20231114,449,9.58,20230726,0.61,N,008600,1000,728 억,,1112313,N,N,4,N,00,N
|
|
20240521,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,2,2,0.41,45110018,91886,112.21,490,495,486,637,343,490,490.93,1.66,0,-3647,503,496,488,481,473,500,485,729,147,1000,330,1,1,67236039,331,-2.14,0.30,12,0.14,-230.00,1644.00,809,20231114,-39.18,449,20230726,9.58,744,-33.87,20240115,475,3.58,20240314,809,-39.18,20231114,449,9.58,20230726,0.61,N,008600,1000,728 억,,1115885,N,N,4,N,00,N
|
|
20240521,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,0,3,0.00,40237631,81974,100.11,490,495,486,637,343,490,490.86,1.66,0,-2295,503,496,488,481,473,500,485,729,147,1000,330,1,1,67236039,329,-2.13,0.30,12,0.12,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.61,N,008600,1000,728 억,,1115885,N,N,6,N,00,N
|
|
20240521,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,2,2,0.41,33463134,68093,83.16,490,495,486,637,343,490,491.43,1.66,0,-2295,503,496,488,481,473,500,485,729,147,1000,330,1,1,67236039,331,-2.14,0.30,12,0.10,-230.00,1644.00,809,20231114,-39.18,449,20230726,9.58,744,-33.87,20240115,475,3.58,20240314,809,-39.18,20231114,449,9.58,20230726,0.61,N,008600,1000,728 억,,1115885,N,N,6,N,00,N
|
|
20240521,130226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,493,3,2,0.61,32515583,66171,80.81,490,495,486,637,343,490,491.39,1.66,0,-2281,503,496,488,481,473,500,485,729,147,1000,330,1,1,67236039,331,-2.14,0.30,12,0.10,-230.00,1644.00,809,20231114,-39.06,449,20230726,9.80,744,-33.74,20240115,475,3.79,20240314,809,-39.06,20231114,449,9.80,20230726,0.61,N,008600,1000,728 억,,1115885,N,N,6,N,00,N
|
|
20240521,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,2,2,0.41,19255904,39256,47.94,490,494,486,637,343,490,490.52,1.66,0,-2192,503,496,488,481,473,500,485,729,147,1000,330,1,1,67236039,331,-2.14,0.30,12,0.06,-230.00,1644.00,809,20231114,-39.18,449,20230726,9.58,744,-33.87,20240115,475,3.58,20240314,809,-39.18,20231114,449,9.58,20230726,0.61,N,008600,1000,728 억,,1115885,N,N,6,N,00,N
|
|
20240521,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,491,1,2,0.20,9780775,19999,24.42,490,492,486,637,343,490,489.06,1.66,0,-1038,503,496,488,481,473,500,485,729,147,1000,330,1,1,67236039,330,-2.13,0.30,12,0.03,-230.00,1644.00,809,20231114,-39.31,449,20230726,9.35,744,-34.01,20240115,475,3.37,20240314,809,-39.31,20231114,449,9.35,20230726,0.61,N,008600,1000,728 억,,1115885,N,N,6,N,00,N
|
|
20240521,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,0,3,0.00,5154709,10560,12.90,490,490,486,637,343,490,488.14,1.66,0,-227,503,496,488,481,473,500,485,729,147,1000,330,1,1,67236039,329,-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,-39.43,20231114,449,9.13,20230726,0.61,N,008600,1000,728 억,,1115885,N,N,6,N,00,N
|
|
20240521,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,-2,5,-0.41,249262,510,0.62,490,490,488,637,343,490,488.75,1.66,0,0,503,496,488,481,473,500,485,729,147,1000,330,1,1,67236039,328,-2.12,0.30,12,0.00,-230.00,1644.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,475,2.74,20240314,809,-39.68,20231114,449,8.69,20230726,0.61,N,008600,1000,728 억,,1115885,N,N,6,N,00,N
|
|
20240517,160225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,2,2,0.42,46848110,97715,132.44,478,483,476,621,335,478,479.44,1.66,0,1629,486,482,480,476,474,481,475,729,143,1000,320,1,1,67236039,323,-2.09,0.29,12,0.15,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.60,N,008600,1000,728 억,,1114074,N,N,8,N,00,N
|
|
20240517,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,3,2,0.63,44521317,92861,125.86,478,483,476,621,335,478,479.44,1.66,0,813,486,482,480,476,474,481,475,729,143,1000,320,1,1,67236039,323,-2.09,0.29,12,0.14,-230.00,1644.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,475,1.26,20240314,809,-40.54,20231114,449,7.13,20230726,0.60,N,008600,1000,728 억,,1114074,N,N,8,N,00,N
|
|
20240517,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,4,2,0.84,41621551,86839,117.70,478,483,476,621,335,478,479.30,1.66,0,668,486,482,480,476,474,481,475,729,143,1000,320,1,1,67236039,324,-2.10,0.29,12,0.13,-230.00,1644.00,809,20231114,-40.42,449,20230726,7.35,744,-35.22,20240115,475,1.47,20240314,809,-40.42,20231114,449,7.35,20230726,0.60,N,008600,1000,728 억,,1114074,N,N,8,N,00,N
|
|
20240517,130222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,4,2,0.84,39273894,81950,111.07,478,483,476,621,335,478,479.24,1.66,0,668,486,482,480,476,474,481,475,729,143,1000,320,1,1,67236039,324,-2.10,0.29,12,0.12,-230.00,1644.00,809,20231114,-40.42,449,20230726,7.35,744,-35.22,20240115,475,1.47,20240314,809,-40.42,20231114,449,7.35,20230726,0.60,N,008600,1000,728 억,,1114074,N,N,8,N,00,N
|
|
20240517,120222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,3,2,0.63,32443370,67716,91.78,478,483,476,621,335,478,479.11,1.66,0,-7153,486,482,480,476,474,481,475,729,143,1000,320,1,1,67236039,323,-2.09,0.29,12,0.10,-230.00,1644.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,475,1.26,20240314,809,-40.54,20231114,449,7.13,20230726,0.60,N,008600,1000,728 억,,1114074,N,N,8,N,00,N
|
|
20240517,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,2,2,0.42,26227405,54763,74.23,478,483,476,621,335,478,478.93,1.66,0,-7153,486,482,480,476,474,481,475,729,143,1000,320,1,1,67236039,323,-2.09,0.29,12,0.08,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.60,N,008600,1000,728 억,,1114074,N,N,8,N,00,N
|
|
20240517,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,2,2,0.42,15420539,32176,43.61,478,483,476,621,335,478,479.26,1.66,0,-5789,486,482,480,476,474,481,475,729,143,1000,320,1,1,67236039,323,-2.09,0.29,12,0.05,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.60,N,008600,1000,728 억,,1114074,N,N,8,N,00,N
|
|
20240517,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,2,2,0.42,2059458,4291,5.82,478,480,478,621,335,478,479.95,1.66,0,-4271,486,482,480,476,474,481,475,729,143,1000,320,1,1,67236039,323,-2.09,0.29,12,0.01,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.60,N,008600,1000,728 억,,1114074,N,N,8,N,00,N
|
|
20240516,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,478,-2,5,-0.42,35424214,73779,50.17,481,484,478,624,336,480,480.14,1.66,0,-143,488,484,480,476,472,482,474,729,144,1000,320,1,1,67236039,321,-2.08,0.29,12,0.11,-230.00,1644.00,809,20231114,-40.91,449,20230726,6.46,744,-35.75,20240115,475,0.63,20240314,809,-40.91,20231114,449,6.46,20230726,0.60,N,008600,1000,728 억,,1114142,N,N,8,N,00,N
|
|
20240516,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,1,2,0.21,28948672,60262,40.98,481,484,479,624,336,480,480.38,1.66,0,-1032,488,484,480,476,472,482,474,729,144,1000,320,1,1,67236039,323,-2.09,0.29,12,0.09,-230.00,1644.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,475,1.26,20240314,809,-40.54,20231114,449,7.13,20230726,0.60,N,008600,1000,728 억,,1114142,N,N,3,N,00,N
|
|
20240516,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,1,2,0.21,23762064,49470,33.64,481,484,479,624,336,480,480.33,1.66,0,-1053,488,484,480,476,472,482,474,729,144,1000,320,1,1,67236039,323,-2.09,0.29,12,0.07,-230.00,1644.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,475,1.26,20240314,809,-40.54,20231114,449,7.13,20230726,0.60,N,008600,1000,728 억,,1114142,N,N,3,N,00,N
|
|
20240516,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,2,2,0.42,21880692,45550,30.97,481,484,479,624,336,480,480.37,1.66,0,-1053,488,484,480,476,472,482,474,729,144,1000,320,1,1,67236039,324,-2.10,0.29,12,0.07,-230.00,1644.00,809,20231114,-40.42,449,20230726,7.35,744,-35.22,20240115,475,1.47,20240314,809,-40.42,20231114,449,7.35,20230726,0.60,N,008600,1000,728 억,,1114142,N,N,3,N,00,N
|
|
20240516,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,1,2,0.21,18862049,39275,26.70,481,484,479,624,336,480,480.26,1.66,0,-960,488,484,480,476,472,482,474,729,144,1000,320,1,1,67236039,323,-2.09,0.29,12,0.06,-230.00,1644.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,475,1.26,20240314,809,-40.54,20231114,449,7.13,20230726,0.60,N,008600,1000,728 억,,1114142,N,N,3,N,00,N
|
|
20240516,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,0,3,0.00,17959078,37397,25.43,481,484,479,624,336,480,480.23,1.66,0,-960,488,484,480,476,472,482,474,729,144,1000,320,1,1,67236039,323,-2.09,0.29,12,0.06,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.60,N,008600,1000,728 억,,1114142,N,N,3,N,00,N
|
|
20240516,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,-1,5,-0.21,12201808,25397,17.27,481,484,479,624,336,480,480.44,1.66,0,-50,488,484,480,476,472,482,474,729,144,1000,320,1,1,67236039,322,-2.08,0.29,12,0.04,-230.00,1644.00,809,20231114,-40.79,449,20230726,6.68,744,-35.62,20240115,475,0.84,20240314,809,-40.79,20231114,449,6.68,20230726,0.60,N,008600,1000,728 억,,1114142,N,N,3,N,00,N
|
|
20240516,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,2,2,0.42,3651783,7592,5.16,481,482,481,624,336,480,481.00,1.66,0,7320,488,484,480,476,472,482,474,729,144,1000,320,1,1,67236039,324,-2.10,0.29,12,0.01,-230.00,1644.00,809,20231114,-40.42,449,20230726,7.35,744,-35.22,20240115,475,1.47,20240314,809,-40.42,20231114,449,7.35,20230726,0.60,N,008600,1000,728 억,,1114142,N,N,3,N,00,N
|
|
20240514,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,0,3,0.00,70275998,146733,118.76,483,484,476,624,336,480,478.94,1.63,0,16594,499,489,484,474,469,487,472,729,144,1000,320,1,1,67236039,323,-2.09,0.29,12,0.22,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.64,N,008600,1000,728 억,,1097429,N,N,3,N,00,N
|
|
20240514,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,2,2,0.42,67865831,141722,114.70,483,484,476,624,336,480,478.87,1.63,0,18794,499,489,484,474,469,487,472,729,144,1000,320,1,1,67236039,324,-2.10,0.29,12,0.21,-230.00,1644.00,809,20231114,-40.42,449,20230726,7.35,744,-35.22,20240115,475,1.47,20240314,809,-40.42,20231114,449,7.35,20230726,0.64,N,008600,1000,728 억,,1097429,N,N,2,N,00,N
|
|
20240514,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,1,2,0.21,64911654,135583,109.73,483,484,476,624,336,480,478.76,1.63,0,18794,499,489,484,474,469,487,472,729,144,1000,320,1,1,67236039,323,-2.09,0.29,12,0.20,-230.00,1644.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,475,1.26,20240314,809,-40.54,20231114,449,7.13,20230726,0.64,N,008600,1000,728 억,,1097429,N,N,2,N,00,N
|
|
20240514,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,3,2,0.62,61874899,129274,104.63,483,484,476,624,336,480,478.63,1.63,0,19036,499,489,484,474,469,487,472,729,144,1000,320,1,1,67236039,325,-2.10,0.29,12,0.19,-230.00,1644.00,809,20231114,-40.30,449,20230726,7.57,744,-35.08,20240115,475,1.68,20240314,809,-40.30,20231114,449,7.57,20230726,0.64,N,008600,1000,728 억,,1097429,N,N,2,N,00,N
|
|
20240514,120223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,2,2,0.42,61593812,128691,104.15,483,484,476,624,336,480,478.62,1.63,0,19036,499,489,484,474,469,487,472,729,144,1000,320,1,1,67236039,324,-2.10,0.29,12,0.19,-230.00,1644.00,809,20231114,-40.42,449,20230726,7.35,744,-35.22,20240115,475,1.47,20240314,809,-40.42,20231114,449,7.35,20230726,0.64,N,008600,1000,728 억,,1097429,N,N,2,N,00,N
|
|
20240514,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,0,3,0.00,55093962,115168,93.21,483,484,476,624,336,480,478.38,1.63,0,21392,499,489,484,474,469,487,472,729,144,1000,320,1,1,67236039,323,-2.09,0.29,12,0.17,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.64,N,008600,1000,728 억,,1097429,N,N,2,N,00,N
|
|
20240514,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,0,3,0.00,49113194,102739,83.15,483,484,476,624,336,480,478.04,1.63,0,20682,499,489,484,474,469,487,472,729,144,1000,320,1,1,67236039,323,-2.09,0.29,12,0.15,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.64,N,008600,1000,728 억,,1097429,N,N,2,N,00,N
|
|
20240514,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,3,2,0.62,15939,33,0.03,483,483,483,624,336,480,483.00,1.63,0,-4,499,489,484,474,469,487,472,729,144,1000,320,1,1,67236039,325,-2.10,0.29,12,0.00,-230.00,1644.00,809,20231114,-40.30,449,20230726,7.57,744,-35.08,20240115,475,1.68,20240314,809,-40.30,20231114,449,7.57,20230726,0.64,N,008600,1000,728 억,,1097429,N,N,2,N,00,N
|
|
20240513,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,-9,5,-1.84,54136273,111527,122.78,489,494,479,635,343,489,485.41,1.64,0,-2676,498,493,489,484,480,493,484,729,146,1000,330,1,1,67236039,323,-2.09,0.29,12,0.17,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.65,N,008600,1000,728 억,,1100040,N,N,2,N,00,N
|
|
20240513,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,-3,5,-0.61,45046375,92594,101.93,489,494,479,635,343,489,486.49,1.64,0,2085,498,493,489,484,480,493,484,729,146,1000,330,1,1,67236039,327,-2.11,0.30,12,0.14,-230.00,1644.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,475,2.32,20240314,809,-39.93,20231114,449,8.24,20230726,0.65,N,008600,1000,728 억,,1100040,N,N,4,N,00,N
|
|
20240513,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,-9,5,-1.84,42392409,87098,95.88,489,494,479,635,343,489,486.72,1.64,0,2087,498,493,489,484,480,493,484,729,146,1000,330,1,1,67236039,323,-2.09,0.29,12,0.13,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.65,N,008600,1000,728 억,,1100040,N,N,4,N,00,N
|
|
20240513,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,1,2,0.20,20916007,42730,47.04,489,494,485,635,343,489,489.49,1.64,0,-851,498,493,489,484,480,493,484,729,146,1000,330,1,1,67236039,329,-2.13,0.30,12,0.06,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.65,N,008600,1000,728 억,,1100040,N,N,4,N,00,N
|
|
20240513,120223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,3,2,0.61,18127115,37044,40.78,489,494,485,635,343,489,489.34,1.64,0,-851,498,493,489,484,480,493,484,729,146,1000,330,1,1,67236039,331,-2.14,0.30,12,0.06,-230.00,1644.00,809,20231114,-39.18,449,20230726,9.58,744,-33.87,20240115,475,3.58,20240314,809,-39.18,20231114,449,9.58,20230726,0.65,N,008600,1000,728 억,,1100040,N,N,4,N,00,N
|
|
20240513,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,0,3,0.00,11069496,22664,24.95,489,494,485,635,343,489,488.42,1.64,0,-284,498,493,489,484,480,493,484,729,146,1000,330,1,1,67236039,329,-2.13,0.30,12,0.03,-230.00,1644.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,475,2.95,20240314,809,-39.56,20231114,449,8.91,20230726,0.65,N,008600,1000,728 억,,1100040,N,N,4,N,00,N
|
|
20240513,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,1,2,0.20,5121967,10456,11.51,489,494,487,635,343,489,489.86,1.64,0,-156,498,493,489,484,480,493,484,729,146,1000,330,1,1,67236039,329,-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,-39.43,20231114,449,9.13,20230726,0.65,N,008600,1000,728 억,,1100040,N,N,4,N,00,N
|
|
20240513,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,0,3,0.00,217116,444,0.49,489,489,489,635,343,489,489.00,1.64,0,-63,498,493,489,484,480,493,484,729,146,1000,330,1,1,67236039,329,-2.13,0.30,12,0.00,-230.00,1644.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,475,2.95,20240314,809,-39.56,20231114,449,8.91,20230726,0.65,N,008600,1000,728 억,,1100040,N,N,4,N,00,N
|
|
20240510,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,0,3,0.00,44309555,90587,114.02,489,494,485,635,343,489,489.14,1.63,0,2974,496,492,487,483,478,494,485,729,146,1000,330,1,1,67236039,329,-2.13,0.30,12,0.13,-230.00,1644.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,475,2.95,20240314,809,-39.56,20231114,449,8.91,20230726,0.75,N,008600,1000,728 억,,1096840,N,N,4,N,00,N
|
|
20240510,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,0,3,0.00,41905555,85671,107.84,489,494,485,635,343,489,489.15,1.63,0,3355,496,492,487,483,478,494,485,729,146,1000,330,1,1,67236039,329,-2.13,0.30,12,0.13,-230.00,1644.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,475,2.95,20240314,809,-39.56,20231114,449,8.91,20230726,0.75,N,008600,1000,728 억,,1096840,N,N,0,N,00,N
|
|
20240510,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,1,2,0.20,38791033,79311,99.83,489,494,485,635,343,489,489.10,1.63,0,4033,496,492,487,483,478,494,485,729,146,1000,330,1,1,67236039,329,-2.13,0.30,12,0.12,-230.00,1644.00,809,20231114,-39.43,449,20230726,9.13,744,-34.14,20240115,475,3.16,20240314,809,-39.43,20231114,449,9.13,20230726,0.75,N,008600,1000,728 억,,1096840,N,N,0,N,00,N
|
|
20240510,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,0,3,0.00,35494309,72587,91.37,489,494,485,635,343,489,488.99,1.63,0,5473,496,492,487,483,478,494,485,729,146,1000,330,1,1,67236039,329,-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,-39.56,20231114,449,8.91,20230726,0.75,N,008600,1000,728 억,,1096840,N,N,0,N,00,N
|
|
20240510,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,-1,5,-0.20,33227161,67949,85.53,489,494,485,635,343,489,489.00,1.63,0,5673,496,492,487,483,478,494,485,729,146,1000,330,1,1,67236039,328,-2.12,0.30,12,0.10,-230.00,1644.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,475,2.74,20240314,809,-39.68,20231114,449,8.69,20230726,0.75,N,008600,1000,728 억,,1096840,N,N,0,N,00,N
|
|
20240510,110216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,3,2,0.61,16048791,32696,41.16,489,494,486,635,343,489,490.85,1.63,0,1189,496,492,487,483,478,494,485,729,146,1000,330,1,1,67236039,331,-2.14,0.30,12,0.05,-230.00,1644.00,809,20231114,-39.18,449,20230726,9.58,744,-33.87,20240115,475,3.58,20240314,809,-39.18,20231114,449,9.58,20230726,0.75,N,008600,1000,728 억,,1096840,N,N,0,N,00,N
|
|
20240510,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,493,4,2,0.82,9193896,18787,23.65,489,493,486,635,343,489,489.38,1.63,0,1776,496,492,487,483,478,494,485,729,146,1000,330,1,1,67236039,331,-2.14,0.30,12,0.03,-230.00,1644.00,809,20231114,-39.06,449,20230726,9.80,744,-33.74,20240115,475,3.79,20240314,809,-39.06,20231114,449,9.80,20230726,0.75,N,008600,1000,728 억,,1096840,N,N,0,N,00,N
|
|
20240510,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,0,3,0.00,624942,1278,1.61,489,489,489,635,343,489,489.00,1.63,0,-28,496,492,487,483,478,494,485,729,146,1000,330,1,1,67236039,329,-2.13,0.30,12,0.00,-230.00,1644.00,809,20231114,-39.56,449,20230726,8.91,744,-34.27,20240115,475,2.95,20240314,809,-39.56,20231114,449,8.91,20230726,0.75,N,008600,1000,728 억,,1096840,N,N,0,N,00,N
|
|
20240509,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,6,2,1.24,38042233,78131,54.04,485,491,482,627,339,483,486.90,1.63,0,3153,489,485,482,478,475,488,481,729,144,1000,320,1,1,67236039,329,-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,-39.56,20231114,449,8.91,20230726,0.75,N,008600,1000,728 억,,1093687,N,N,1,N,00,N
|
|
20240509,150222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,5,2,1.04,35037149,71974,49.78,485,491,482,627,339,483,486.80,1.63,0,3337,489,485,482,478,475,488,481,729,144,1000,320,1,1,67236039,328,-2.12,0.30,12,0.11,-230.00,1644.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,475,2.74,20240314,809,-39.68,20231114,449,8.69,20230726,0.75,N,008600,1000,728 억,,1093687,N,N,1,N,00,N
|
|
20240509,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,5,2,1.04,31889240,65508,45.31,485,491,482,627,339,483,486.80,1.63,0,2681,489,485,482,478,475,488,481,729,144,1000,320,1,1,67236039,328,-2.12,0.30,12,0.10,-230.00,1644.00,809,20231114,-39.68,449,20230726,8.69,744,-34.41,20240115,475,2.74,20240314,809,-39.68,20231114,449,8.69,20230726,0.75,N,008600,1000,728 억,,1093687,N,N,1,N,00,N
|
|
20240509,130219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,7,2,1.45,28832205,59250,40.98,485,491,482,627,339,483,486.62,1.63,0,2344,489,485,482,478,475,488,481,729,144,1000,320,1,1,67236039,329,-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,-39.43,20231114,449,9.13,20230726,0.75,N,008600,1000,728 억,,1093687,N,N,1,N,00,N
|
|
20240509,120219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,3,2,0.62,24690654,50767,35.11,485,491,482,627,339,483,486.35,1.63,0,1932,489,485,482,478,475,488,481,729,144,1000,320,1,1,67236039,327,-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,-39.93,20231114,449,8.24,20230726,0.75,N,008600,1000,728 억,,1093687,N,N,1,N,00,N
|
|
20240509,110216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,3,2,0.62,23893792,49129,33.98,485,491,482,627,339,483,486.35,1.63,0,1840,489,485,482,478,475,488,481,729,144,1000,320,1,1,67236039,327,-2.11,0.30,12,0.07,-230.00,1644.00,809,20231114,-39.93,449,20230726,8.24,744,-34.68,20240115,475,2.32,20240314,809,-39.93,20231114,449,8.24,20230726,0.75,N,008600,1000,728 억,,1093687,N,N,1,N,00,N
|
|
20240509,100216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,2,2,0.41,20064806,41221,28.51,485,491,483,627,339,483,486.76,1.63,0,2608,489,485,482,478,475,488,481,729,144,1000,320,1,1,67236039,326,-2.11,0.30,12,0.06,-230.00,1644.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.75,N,008600,1000,728 억,,1093687,N,N,1,N,00,N
|
|
20240509,090216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,2,2,0.41,160535,331,0.23,485,485,485,627,339,483,485.00,1.63,0,-53,489,485,482,478,475,488,481,729,144,1000,320,1,1,67236039,326,-2.11,0.30,12,0.00,-230.00,1644.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.75,N,008600,1000,728 억,,1093687,N,N,1,N,00,N
|
|
20240508,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,3,2,0.62,69483944,144584,235.77,481,486,479,624,336,480,480.58,1.62,0,4459,493,486,482,475,471,490,479,729,144,1000,320,1,1,67236039,325,-2.10,0.29,12,0.22,-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,,1089247,N,N,1,N,00,N
|
|
20240508,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,1,2,0.21,62421966,129859,211.76,481,486,479,624,336,480,480.69,1.62,0,3639,493,486,482,475,471,490,479,729,144,1000,320,1,1,67236039,323,-2.09,0.29,12,0.19,-230.00,1644.00,809,20231114,-40.54,449,20230726,7.13,744,-35.35,20240115,475,1.26,20240314,809,-40.54,20231114,449,7.13,20230726,0.74,N,008600,1000,728 억,,1089247,N,N,0,N,00,N
|
|
20240508,140215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,0,3,0.00,31996572,66399,108.27,481,486,480,624,336,480,481.88,1.62,0,3374,493,486,482,475,471,490,479,729,144,1000,320,1,1,67236039,323,-2.09,0.29,12,0.10,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.74,N,008600,1000,728 억,,1089247,N,N,0,N,00,N
|
|
20240508,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,3,2,0.62,26065192,54075,88.18,481,486,480,624,336,480,482.02,1.62,0,393,493,486,482,475,471,490,479,729,144,1000,320,1,1,67236039,325,-2.10,0.29,12,0.08,-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,,1089247,N,N,0,N,00,N
|
|
20240508,120215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,3,2,0.62,22997975,47729,77.83,481,486,480,624,336,480,481.85,1.62,0,345,493,486,482,475,471,490,479,729,144,1000,320,1,1,67236039,325,-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,-40.30,20231114,449,7.57,20230726,0.74,N,008600,1000,728 억,,1089247,N,N,0,N,00,N
|
|
20240508,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,3,2,0.62,21734853,45106,73.55,481,486,480,624,336,480,481.86,1.62,0,345,493,486,482,475,471,490,479,729,144,1000,320,1,1,67236039,325,-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,-40.30,20231114,449,7.57,20230726,0.74,N,008600,1000,728 억,,1089247,N,N,0,N,00,N
|
|
20240508,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,2,2,0.42,13655521,28297,46.14,481,486,480,624,336,480,482.58,1.62,0,-1622,493,486,482,475,471,490,479,729,144,1000,320,1,1,67236039,324,-2.10,0.29,12,0.04,-230.00,1644.00,809,20231114,-40.42,449,20230726,7.35,744,-35.22,20240115,475,1.47,20240314,809,-40.42,20231114,449,7.35,20230726,0.74,N,008600,1000,728 억,,1089247,N,N,0,N,00,N
|
|
20240508,090215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,6,2,1.25,1011701,2086,3.40,481,486,481,624,336,480,485.08,1.62,0,-1621,493,486,482,475,471,490,479,729,144,1000,320,1,1,67236039,327,-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,-39.93,20231114,449,8.24,20230726,0.74,N,008600,1000,728 억,,1089247,N,N,0,N,00,N
|
|
20240503,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,-1,5,-0.21,60304196,124977,161.18,480,490,479,624,336,480,482.52,1.63,0,-2934,488,484,482,478,476,483,477,729,144,1000,320,1,1,67236039,322,-2.08,0.29,12,0.19,-230.00,1644.00,809,20231114,-40.79,449,20230726,6.68,744,-35.62,20240115,475,0.84,20240314,809,-40.79,20231114,449,6.68,20230726,0.75,N,008600,1000,728 억,,1093006,N,N,0,N,00,N
|
|
20240503,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,5,2,1.04,33396032,68935,88.91,480,490,480,624,336,480,484.46,1.63,0,-3143,488,484,482,478,476,483,477,729,144,1000,320,1,1,67236039,326,-2.11,0.30,12,0.10,-230.00,1644.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.75,N,008600,1000,728 억,,1093006,N,N,0,N,00,N
|
|
20240503,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,5,2,1.04,32790988,67685,87.29,480,490,480,624,336,480,484.46,1.63,0,-3113,488,484,482,478,476,483,477,729,144,1000,320,1,1,67236039,326,-2.11,0.30,12,0.10,-230.00,1644.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.75,N,008600,1000,728 억,,1093006,N,N,0,N,00,N
|
|
20240503,130220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,4,2,0.83,20493004,42273,54.52,480,490,480,624,336,480,484.78,1.63,0,-2050,488,484,482,478,476,483,477,729,144,1000,320,1,1,67236039,325,-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,-40.17,20231114,449,7.80,20230726,0.75,N,008600,1000,728 억,,1093006,N,N,0,N,00,N
|
|
20240503,120219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,4,2,0.83,19435920,40088,51.70,480,490,480,624,336,480,484.83,1.63,0,-2050,488,484,482,478,476,483,477,729,144,1000,320,1,1,67236039,325,-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,-40.17,20231114,449,7.80,20230726,0.75,N,008600,1000,728 억,,1093006,N,N,0,N,00,N
|
|
20240503,110218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,4,2,0.83,16271446,33552,43.27,480,490,480,624,336,480,484.96,1.63,0,-2050,488,484,482,478,476,483,477,729,144,1000,320,1,1,67236039,325,-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,-40.17,20231114,449,7.80,20230726,0.75,N,008600,1000,728 억,,1093006,N,N,0,N,00,N
|
|
20240503,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,5,2,1.04,11246338,23184,29.90,480,490,480,624,336,480,485.09,1.63,0,-2050,488,484,482,478,476,483,477,729,144,1000,320,1,1,67236039,326,-2.11,0.30,12,0.03,-230.00,1644.00,809,20231114,-40.05,449,20230726,8.02,744,-34.81,20240115,475,2.11,20240314,809,-40.05,20231114,449,8.02,20230726,0.75,N,008600,1000,728 억,,1093006,N,N,0,N,00,N
|
|
20240503,090217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,0,3,0.00,1174080,2446,3.15,480,480,480,624,336,480,480.00,1.63,0,-191,488,484,482,478,476,483,477,729,144,1000,320,1,1,67236039,323,-2.09,0.29,12,0.00,-230.00,1644.00,809,20231114,-40.67,449,20230726,6.90,744,-35.48,20240115,475,1.05,20240314,809,-40.67,20231114,449,6.90,20230726,0.75,N,008600,1000,728 억,,1093006,N,N,0,N,00,N
|
|
20240502,160217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,-6,5,-1.23,37059922,77007,99.29,480,486,480,631,341,486,481.25,1.63,0,-570,494,490,486,482,478,490,482,729,145,1000,330,1,1,67236039,323,-2.09,0.29,12,0.11,-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,,1093576,N,N,0,N,00,N
|
|
20240502,150218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-3,5,-0.62,21209545,44072,56.82,480,486,480,631,341,486,481.25,1.63,0,4512,494,490,486,482,478,490,482,729,145,1000,330,1,1,67236039,325,-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,,1093576,N,N,0,N,00,N
|
|
20240502,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-3,5,-0.62,19874535,41308,53.26,480,486,480,631,341,486,481.13,1.63,0,4512,494,490,486,482,478,490,482,729,145,1000,330,1,1,67236039,325,-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,,1093576,N,N,0,N,00,N
|
|
20240502,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-3,5,-0.62,19154121,39816,51.34,480,486,480,631,341,486,481.06,1.63,0,4512,494,490,486,482,478,490,482,729,145,1000,330,1,1,67236039,325,-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,,1093576,N,N,0,N,00,N
|
|
20240502,120216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,-4,5,-0.82,17303681,35979,46.39,480,486,480,631,341,486,480.94,1.63,0,4512,494,490,486,482,478,490,482,729,145,1000,330,1,1,67236039,324,-2.10,0.29,12,0.05,-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,,1093576,N,N,0,N,00,N
|
|
20240502,110217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,-4,5,-0.82,17281028,35932,46.33,480,486,480,631,341,486,480.94,1.63,0,4512,494,490,486,482,478,490,482,729,145,1000,330,1,1,67236039,324,-2.10,0.29,12,0.05,-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,,1093576,N,N,0,N,00,N
|
|
20240502,100217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,-4,5,-0.82,13319177,27692,35.70,480,486,480,631,341,486,480.97,1.63,0,4512,494,490,486,482,478,490,482,729,145,1000,330,1,1,67236039,324,-2.10,0.29,12,0.04,-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,,1093576,N,N,0,N,00,N
|
|
20240502,090216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,-4,5,-0.82,1524149,3174,4.09,480,483,480,631,341,486,480.18,1.63,0,-361,494,490,486,482,478,490,482,729,145,1000,330,1,1,67236039,324,-2.10,0.29,12,0.00,-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,,1093576,N,N,0,N,00,N
|