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
|
|
20240628,160242,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,416,7,2,1.71,24554590,59371,39.92,409,417,409,531,287,409,413.58,1.35,0,-2812,434,421,415,402,396,418,399,729,122,1000,270,1,1,67236039,280,-1.81,0.25,12,0.09,-230.00,1644.00,809,20231114,-48.58,409,20240628,1.71,744,-44.09,20240115,409,1.71,20240628,809,-48.58,20231114,409,1.71,20240628,0.60,N,008600,1000,728 억,,910757,N,N,3,N,00,N
|
|
20240628,150241,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,416,7,2,1.71,20658350,50005,33.62,409,417,409,531,287,409,413.13,1.35,0,-2942,434,421,415,402,396,418,399,729,122,1000,270,1,1,67236039,280,-1.81,0.25,12,0.07,-230.00,1644.00,809,20231114,-48.58,409,20240628,1.71,744,-44.09,20240115,409,1.71,20240628,809,-48.58,20231114,409,1.71,20240628,0.60,N,008600,1000,728 억,,910757,N,N,6,N,00,N
|
|
20240628,140241,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,416,7,2,1.71,18917648,45804,30.80,409,417,409,531,287,409,413.01,1.35,0,-2942,434,421,415,402,396,418,399,729,122,1000,270,1,1,67236039,280,-1.81,0.25,12,0.07,-230.00,1644.00,809,20231114,-48.58,409,20240628,1.71,744,-44.09,20240115,409,1.71,20240628,809,-48.58,20231114,409,1.71,20240628,0.60,N,008600,1000,728 억,,910757,N,N,6,N,00,N
|
|
20240628,130241,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,414,5,2,1.22,18492145,44781,30.11,409,417,409,531,287,409,412.95,1.35,0,-2938,434,421,415,402,396,418,399,729,122,1000,270,1,1,67236039,278,-1.80,0.25,12,0.07,-230.00,1644.00,809,20231114,-48.83,409,20240628,1.22,744,-44.35,20240115,409,1.22,20240628,809,-48.83,20231114,409,1.22,20240628,0.60,N,008600,1000,728 억,,910757,N,N,6,N,00,N
|
|
20240628,120240,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,416,7,2,1.71,11774222,28524,19.18,409,417,409,531,287,409,412.78,1.35,0,-928,434,421,415,402,396,418,399,729,122,1000,270,1,1,67236039,280,-1.81,0.25,12,0.04,-230.00,1644.00,809,20231114,-48.58,409,20240628,1.71,744,-44.09,20240115,409,1.71,20240628,809,-48.58,20231114,409,1.71,20240628,0.60,N,008600,1000,728 억,,910757,N,N,6,N,00,N
|
|
20240628,110239,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,415,6,2,1.47,8594765,20875,14.04,409,417,409,531,287,409,411.73,1.35,0,-981,434,421,415,402,396,418,399,729,122,1000,270,1,1,67236039,279,-1.80,0.25,12,0.03,-230.00,1644.00,809,20231114,-48.70,409,20240628,1.47,744,-44.22,20240115,409,1.47,20240628,809,-48.70,20231114,409,1.47,20240628,0.60,N,008600,1000,728 억,,910757,N,N,6,N,00,N
|
|
20240628,100237,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,415,6,2,1.47,7321804,17779,11.95,409,417,409,531,287,409,411.82,1.35,0,-1085,434,421,415,402,396,418,399,729,122,1000,270,1,1,67236039,279,-1.80,0.25,12,0.03,-230.00,1644.00,809,20231114,-48.70,409,20240628,1.47,744,-44.22,20240115,409,1.47,20240628,809,-48.70,20231114,409,1.47,20240628,0.60,N,008600,1000,728 억,,910757,N,N,6,N,00,N
|
|
20240628,090237,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,409,0,3,0.00,43354,106,0.07,409,409,409,531,287,409,409.00,1.35,0,0,434,421,415,402,396,418,399,729,122,1000,270,1,1,67236039,275,-1.78,0.25,12,0.00,-230.00,1644.00,809,20231114,-49.44,409,20240628,0.00,744,-45.03,20240115,409,0.00,20240628,809,-49.44,20231114,409,0.00,20240628,0.60,N,008600,1000,728 억,,910757,N,N,6,N,00,N
|
|
20240627,160232,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,409,-9,5,-2.15,61798997,148720,93.95,421,428,409,543,293,418,415.54,1.43,0,-50031,453,435,424,406,395,430,401,729,125,1000,280,1,1,67236039,275,-1.78,0.25,12,0.22,-230.00,1644.00,809,20231114,-49.44,409,20240627,0.00,744,-45.03,20240115,409,0.00,20240627,809,-49.44,20231114,409,0.00,20240627,0.65,N,008600,1000,728 억,,960788,N,N,6,N,00,N
|
|
20240627,150238,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,412,-6,5,-1.44,54789495,131632,83.16,421,428,410,543,293,418,416.23,1.43,0,-50164,453,435,424,406,395,430,401,729,125,1000,280,1,1,67236039,277,-1.79,0.25,12,0.20,-230.00,1644.00,809,20231114,-49.07,410,20240627,0.49,744,-44.62,20240115,410,0.49,20240627,809,-49.07,20231114,410,0.49,20240627,0.65,N,008600,1000,728 억,,960788,N,N,10,N,00,N
|
|
20240627,140236,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,414,-4,5,-0.96,47786658,114630,72.42,421,428,411,543,293,418,416.88,1.43,0,-46748,453,435,424,406,395,430,401,729,125,1000,280,1,1,67236039,278,-1.80,0.25,12,0.17,-230.00,1644.00,809,20231114,-48.83,411,20240627,0.73,744,-44.35,20240115,411,0.73,20240627,809,-48.83,20231114,411,0.73,20240627,0.65,N,008600,1000,728 억,,960788,N,N,10,N,00,N
|
|
20240627,130237,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,415,-3,5,-0.72,42560545,101956,64.41,421,428,413,543,293,418,417.44,1.43,0,-45730,453,435,424,406,395,430,401,729,125,1000,280,1,1,67236039,279,-1.80,0.25,12,0.15,-230.00,1644.00,809,20231114,-48.70,413,20240627,0.48,744,-44.22,20240115,413,0.48,20240627,809,-48.70,20231114,413,0.48,20240627,0.65,N,008600,1000,728 억,,960788,N,N,10,N,00,N
|
|
20240627,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,415,-3,5,-0.72,39274113,94025,59.40,421,428,414,543,293,418,417.70,1.43,0,-45298,453,435,424,406,395,430,401,729,125,1000,280,1,1,67236039,279,-1.80,0.25,12,0.14,-230.00,1644.00,809,20231114,-48.70,413,20240626,0.48,744,-44.22,20240115,413,0.48,20240626,809,-48.70,20231114,413,0.48,20240626,0.65,N,008600,1000,728 억,,960788,N,N,10,N,00,N
|
|
20240627,110238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,416,-2,5,-0.48,29158331,69651,44.00,421,428,416,543,293,418,418.63,1.43,0,-45110,453,435,424,406,395,430,401,729,125,1000,280,1,1,67236039,280,-1.81,0.25,12,0.10,-230.00,1644.00,809,20231114,-48.58,413,20240626,0.73,744,-44.09,20240115,413,0.73,20240626,809,-48.58,20231114,413,0.73,20240626,0.65,N,008600,1000,728 억,,960788,N,N,10,N,00,N
|
|
20240627,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,420,2,2,0.48,4523087,10714,6.77,421,428,418,543,293,418,422.17,1.43,0,-4492,453,435,424,406,395,430,401,729,125,1000,280,1,1,67236039,282,-1.83,0.26,12,0.02,-230.00,1644.00,809,20231114,-48.08,413,20240626,1.69,744,-43.55,20240115,413,1.69,20240626,809,-48.08,20231114,413,1.69,20240626,0.65,N,008600,1000,728 억,,960788,N,N,10,N,00,N
|
|
20240627,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,425,7,2,1.67,2516405,5954,3.76,421,425,421,543,293,418,422.64,1.43,0,-3359,453,435,424,406,395,430,401,729,125,1000,280,1,1,67236039,286,-1.85,0.26,12,0.01,-230.00,1644.00,809,20231114,-47.47,413,20240626,2.91,744,-42.88,20240115,413,2.91,20240626,809,-47.47,20231114,413,2.91,20240626,0.65,N,008600,1000,728 억,,960788,N,N,10,N,00,N
|
|
20240626,160236,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,418,-8,5,-1.88,66398378,158101,174.93,442,442,413,553,299,426,419.98,1.44,0,-7074,448,437,429,418,410,433,414,729,127,1000,280,1,1,67236039,281,-1.82,0.25,12,0.24,-230.00,1644.00,809,20231114,-48.33,413,20240626,1.21,744,-43.82,20240115,413,1.21,20240626,809,-48.33,20231114,413,1.21,20240626,0.65,N,008600,1000,728 억,,967862,N,N,10,N,00,N
|
|
20240626,150237,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,420,-6,5,-1.41,56932385,135333,149.74,442,442,416,553,299,426,420.68,1.44,0,-6588,448,437,429,418,410,433,414,729,127,1000,280,1,1,67236039,282,-1.83,0.26,12,0.20,-230.00,1644.00,809,20231114,-48.08,416,20240626,0.96,744,-43.55,20240115,416,0.96,20240626,809,-48.08,20231114,416,0.96,20240626,0.65,N,008600,1000,728 억,,967862,N,N,13,N,00,N
|
|
20240626,140237,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,418,-8,5,-1.88,54089863,128537,142.22,442,442,416,553,299,426,420.81,1.44,0,-6354,448,437,429,418,410,433,414,729,127,1000,280,1,1,67236039,281,-1.82,0.25,12,0.19,-230.00,1644.00,809,20231114,-48.33,416,20240626,0.48,744,-43.82,20240115,416,0.48,20240626,809,-48.33,20231114,416,0.48,20240626,0.65,N,008600,1000,728 억,,967862,N,N,13,N,00,N
|
|
20240626,130238,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,422,-4,5,-0.94,40160328,95273,105.42,442,442,418,553,299,426,421.53,1.44,0,-4332,448,437,429,418,410,433,414,729,127,1000,280,1,1,67236039,284,-1.83,0.26,12,0.14,-230.00,1644.00,809,20231114,-47.84,418,20240626,0.96,744,-43.28,20240115,418,0.96,20240626,809,-47.84,20231114,418,0.96,20240626,0.65,N,008600,1000,728 억,,967862,N,N,13,N,00,N
|
|
20240626,120237,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,425,-1,5,-0.23,19233369,45455,50.29,442,442,420,553,299,426,423.13,1.44,0,-831,448,437,429,418,410,433,414,729,127,1000,280,1,1,67236039,286,-1.85,0.26,12,0.07,-230.00,1644.00,809,20231114,-47.47,420,20240626,1.19,744,-42.88,20240115,420,1.19,20240626,809,-47.47,20231114,420,1.19,20240626,0.65,N,008600,1000,728 억,,967862,N,N,13,N,00,N
|
|
20240626,110237,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,424,-2,5,-0.47,17706650,41857,46.31,442,442,420,553,299,426,423.03,1.44,0,-831,448,437,429,418,410,433,414,729,127,1000,280,1,1,67236039,285,-1.84,0.26,12,0.06,-230.00,1644.00,809,20231114,-47.59,420,20240626,0.95,744,-43.01,20240115,420,0.95,20240626,809,-47.59,20231114,420,0.95,20240626,0.65,N,008600,1000,728 억,,967862,N,N,13,N,00,N
|
|
20240626,100237,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,425,-1,5,-0.23,15559213,36790,40.71,442,442,420,553,299,426,422.92,1.44,0,1032,448,437,429,418,410,433,414,729,127,1000,280,1,1,67236039,286,-1.85,0.26,12,0.05,-230.00,1644.00,809,20231114,-47.47,420,20240626,1.19,744,-42.88,20240115,420,1.19,20240626,809,-47.47,20231114,420,1.19,20240626,0.65,N,008600,1000,728 억,,967862,N,N,13,N,00,N
|
|
20240626,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,11,2,2.58,58423,133,0.15,442,442,433,553,299,426,439.37,1.44,0,-6,448,437,429,418,410,433,414,729,127,1000,280,1,1,67236039,294,-1.90,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.98,421,20240625,3.80,744,-41.26,20240115,421,3.80,20240625,809,-45.98,20231114,421,3.80,20240625,0.65,N,008600,1000,728 억,,967862,N,N,13,N,00,N
|
|
20240625,160236,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,426,-4,5,-0.93,38656167,90324,44.45,430,440,421,559,301,430,427.97,1.46,0,-15964,457,443,434,420,411,439,416,729,129,1000,290,1,1,67236039,286,-1.85,0.26,12,0.13,-230.00,1644.00,809,20231114,-47.34,421,20240625,1.19,744,-42.74,20240115,421,1.19,20240625,809,-47.34,20231114,421,1.19,20240625,0.65,N,008600,1000,728 억,,983826,N,N,13,N,00,N
|
|
20240625,150237,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,427,-3,5,-0.70,35787707,83586,41.13,430,440,421,559,301,430,428.15,1.46,0,-14738,457,443,434,420,411,439,416,729,129,1000,290,1,1,67236039,287,-1.86,0.26,12,0.12,-230.00,1644.00,809,20231114,-47.22,421,20240625,1.43,744,-42.61,20240115,421,1.43,20240625,809,-47.22,20231114,421,1.43,20240625,0.65,N,008600,1000,728 억,,983826,N,N,0,N,00,N
|
|
20240625,140236,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,425,-5,5,-1.16,27805568,64756,31.87,430,440,425,559,301,430,429.39,1.46,0,-14356,457,443,434,420,411,439,416,729,129,1000,290,1,1,67236039,286,-1.85,0.26,12,0.10,-230.00,1644.00,809,20231114,-47.47,425,20240625,0.00,744,-42.88,20240115,425,0.00,20240625,809,-47.47,20231114,425,0.00,20240625,0.65,N,008600,1000,728 억,,983826,N,N,0,N,00,N
|
|
20240625,130236,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,429,-1,5,-0.23,21407291,49753,24.48,430,440,425,559,301,430,430.27,1.46,0,-15168,457,443,434,420,411,439,416,729,129,1000,290,1,1,67236039,288,-1.87,0.26,12,0.07,-230.00,1644.00,809,20231114,-46.97,425,20240625,0.94,744,-42.34,20240115,425,0.94,20240625,809,-46.97,20231114,425,0.94,20240625,0.65,N,008600,1000,728 억,,983826,N,N,0,N,00,N
|
|
20240625,120238,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,425,-5,5,-1.16,21387563,49707,24.46,430,440,425,559,301,430,430.27,1.46,0,-15170,457,443,434,420,411,439,416,729,129,1000,290,1,1,67236039,286,-1.85,0.26,12,0.07,-230.00,1644.00,809,20231114,-47.47,425,20240625,0.00,744,-42.88,20240115,425,0.00,20240625,809,-47.47,20231114,425,0.00,20240625,0.65,N,008600,1000,728 억,,983826,N,N,0,N,00,N
|
|
20240625,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,429,-1,5,-0.23,18407032,42736,21.03,430,440,429,559,301,430,430.71,1.46,0,-15170,457,443,434,420,411,439,416,729,129,1000,290,1,1,67236039,288,-1.87,0.26,12,0.06,-230.00,1644.00,809,20231114,-46.97,425,20240624,0.94,744,-42.34,20240115,425,0.94,20240624,809,-46.97,20231114,425,0.94,20240624,0.65,N,008600,1000,728 억,,983826,N,N,0,N,00,N
|
|
20240625,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,2,2,0.47,5821593,13476,6.63,430,440,430,559,301,430,432.00,1.46,0,-2011,457,443,434,420,411,439,416,729,129,1000,290,1,1,67236039,290,-1.88,0.26,12,0.02,-230.00,1644.00,809,20231114,-46.60,425,20240624,1.65,744,-41.94,20240115,425,1.65,20240624,809,-46.60,20231114,425,1.65,20240624,0.65,N,008600,1000,728 억,,983826,N,N,0,N,00,N
|
|
20240625,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,8,2,1.86,4241014,9827,4.84,430,440,430,559,301,430,431.57,1.46,0,-1010,457,443,434,420,411,439,416,729,129,1000,290,1,1,67236039,294,-1.90,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.86,425,20240624,3.06,744,-41.13,20240115,425,3.06,20240624,809,-45.86,20231114,425,3.06,20240624,0.65,N,008600,1000,728 억,,983826,N,N,0,N,00,N
|
|
20240624,160236,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,430,-18,5,-4.02,88191201,203200,259.36,447,448,425,582,314,448,434.01,1.49,0,-17480,456,452,449,445,442,450,443,729,134,1000,300,1,1,67236039,289,-1.87,0.26,12,0.30,-230.00,1644.00,809,20231114,-46.85,425,20240624,1.18,744,-42.20,20240115,425,1.18,20240624,809,-46.85,20231114,425,1.18,20240624,0.65,N,008600,1000,728 억,,1001306,N,N,0,N,00,N
|
|
20240624,150235,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,429,-19,5,-4.24,80041047,184241,235.16,447,448,425,582,314,448,434.44,1.49,0,-15326,456,452,449,445,442,450,443,729,134,1000,300,1,1,67236039,288,-1.87,0.26,12,0.27,-230.00,1644.00,809,20231114,-46.97,425,20240624,0.94,744,-42.34,20240115,425,0.94,20240624,809,-46.97,20231114,425,0.94,20240624,0.65,N,008600,1000,728 억,,1001306,N,N,0,N,00,N
|
|
20240624,140236,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,430,-18,5,-4.02,78767110,181275,231.38,447,448,425,582,314,448,434.52,1.49,0,-13440,456,452,449,445,442,450,443,729,134,1000,300,1,1,67236039,289,-1.87,0.26,12,0.27,-230.00,1644.00,809,20231114,-46.85,425,20240624,1.18,744,-42.20,20240115,425,1.18,20240624,809,-46.85,20231114,425,1.18,20240624,0.65,N,008600,1000,728 억,,1001306,N,N,0,N,00,N
|
|
20240624,130235,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,432,-16,5,-3.57,76221744,175330,223.79,447,448,425,582,314,448,434.73,1.49,0,-11589,456,452,449,445,442,450,443,729,134,1000,300,1,1,67236039,290,-1.88,0.26,12,0.26,-230.00,1644.00,809,20231114,-46.60,425,20240624,1.65,744,-41.94,20240115,425,1.65,20240624,809,-46.60,20231114,425,1.65,20240624,0.65,N,008600,1000,728 억,,1001306,N,N,0,N,00,N
|
|
20240624,120236,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,428,-20,5,-4.46,60322173,138316,176.55,447,448,425,582,314,448,436.12,1.49,0,-16372,456,452,449,445,442,450,443,729,134,1000,300,1,1,67236039,288,-1.86,0.26,12,0.21,-230.00,1644.00,809,20231114,-47.10,425,20240624,0.71,744,-42.47,20240115,425,0.71,20240624,809,-47.10,20231114,425,0.71,20240624,0.65,N,008600,1000,728 억,,1001306,N,N,0,N,00,N
|
|
20240624,110237,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,434,-14,5,-3.12,29990512,67763,86.49,447,448,431,582,314,448,442.58,1.49,0,-22564,456,452,449,445,442,450,443,729,134,1000,300,1,1,67236039,292,-1.89,0.26,12,0.10,-230.00,1644.00,809,20231114,-46.35,431,20240624,0.70,744,-41.67,20240115,431,0.70,20240624,809,-46.35,20231114,431,0.70,20240624,0.65,N,008600,1000,728 억,,1001306,N,N,0,N,00,N
|
|
20240624,100236,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,446,-2,5,-0.45,9043049,20296,25.91,447,448,444,582,314,448,445.56,1.49,0,-10968,456,452,449,445,442,450,443,729,134,1000,300,1,1,67236039,300,-1.94,0.27,12,0.03,-230.00,1644.00,809,20231114,-44.87,444,20240624,0.45,744,-40.05,20240115,444,0.45,20240624,809,-44.87,20231114,444,0.45,20240624,0.65,N,008600,1000,728 억,,1001306,N,N,0,N,00,N
|
|
20240624,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,-1,5,-0.22,1024973,2293,2.93,447,448,447,582,314,448,447.00,1.49,0,-522,456,452,449,445,442,450,443,729,134,1000,300,1,1,67236039,301,-1.94,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.75,446,20240621,0.22,744,-39.92,20240115,446,0.22,20240621,809,-44.75,20231114,446,0.22,20240621,0.65,N,008600,1000,728 억,,1001306,N,N,0,N,00,N
|
|
20240621,160230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,448,-4,5,-0.88,35150028,78337,162.72,452,453,446,587,317,452,448.70,1.50,0,-4639,458,455,452,449,446,456,450,729,135,1000,300,1,1,67236039,301,-1.95,0.27,12,0.12,-230.00,1644.00,809,20231114,-44.62,446,20240621,0.45,744,-39.78,20240115,446,0.45,20240621,809,-44.62,20231114,446,0.45,20240621,0.65,N,008600,1000,728 억,,1006033,N,N,9,N,00,N
|
|
20240621,150230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,449,-3,5,-0.66,32403718,72215,150.01,452,453,446,587,317,452,448.71,1.50,0,-3746,458,455,452,449,446,456,450,729,135,1000,300,1,1,67236039,302,-1.95,0.27,12,0.11,-230.00,1644.00,809,20231114,-44.50,446,20240621,0.67,744,-39.65,20240115,446,0.67,20240621,809,-44.50,20231114,446,0.67,20240621,0.65,N,008600,1000,728 억,,1006033,N,N,9,N,00,N
|
|
20240621,140230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,449,-3,5,-0.66,21192371,47135,97.91,452,453,448,587,317,452,449.61,1.50,0,-3651,458,455,452,449,446,456,450,729,135,1000,300,1,1,67236039,302,-1.95,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.50,448,20240621,0.22,744,-39.65,20240115,448,0.22,20240621,809,-44.50,20231114,448,0.22,20240621,0.65,N,008600,1000,728 억,,1006033,N,N,9,N,00,N
|
|
20240621,130230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,451,-1,5,-0.22,15310793,34043,70.72,452,453,448,587,317,452,449.75,1.50,0,-1895,458,455,452,449,446,456,450,729,135,1000,300,1,1,67236039,303,-1.96,0.27,12,0.05,-230.00,1644.00,809,20231114,-44.25,448,20240621,0.67,744,-39.38,20240115,448,0.67,20240621,809,-44.25,20231114,448,0.67,20240621,0.65,N,008600,1000,728 억,,1006033,N,N,9,N,00,N
|
|
20240621,120232,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,449,-3,5,-0.66,12582310,27980,58.12,452,453,448,587,317,452,449.69,1.50,0,-1060,458,455,452,449,446,456,450,729,135,1000,300,1,1,67236039,302,-1.95,0.27,12,0.04,-230.00,1644.00,809,20231114,-44.50,448,20240621,0.22,744,-39.65,20240115,448,0.22,20240621,809,-44.50,20231114,448,0.22,20240621,0.65,N,008600,1000,728 억,,1006033,N,N,9,N,00,N
|
|
20240621,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,0,3,0.00,4009990,8871,18.43,452,453,450,587,317,452,452.03,1.50,0,-772,458,455,452,449,446,456,450,729,135,1000,300,1,1,67236039,304,-1.97,0.27,12,0.01,-230.00,1644.00,809,20231114,-44.13,448,20240619,0.89,744,-39.25,20240115,448,0.89,20240619,809,-44.13,20231114,448,0.89,20240619,0.65,N,008600,1000,728 억,,1006033,N,N,9,N,00,N
|
|
20240621,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,0,3,0.00,236633,524,1.09,452,452,450,587,317,452,451.59,1.50,0,-73,458,455,452,449,446,456,450,729,135,1000,300,1,1,67236039,304,-1.97,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.13,448,20240619,0.89,744,-39.25,20240115,448,0.89,20240619,809,-44.13,20231114,448,0.89,20240619,0.65,N,008600,1000,728 억,,1006033,N,N,9,N,00,N
|
|
20240621,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-1,5,-0.22,110276,244,0.51,452,452,451,587,317,452,451.95,1.50,0,-46,458,455,452,449,446,456,450,729,135,1000,300,1,1,67236039,303,-1.96,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.25,448,20240619,0.67,744,-39.38,20240115,448,0.67,20240619,809,-44.25,20231114,448,0.67,20240619,0.65,N,008600,1000,728 억,,1006033,N,N,9,N,00,N
|
|
20240620,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,2,2,0.44,21742730,48138,33.29,450,455,449,585,315,450,451.68,1.51,0,-6281,462,456,452,446,442,454,444,729,135,1000,300,1,1,67236039,304,-1.97,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.13,448,20240619,0.89,744,-39.25,20240115,448,0.89,20240619,809,-44.13,20231114,448,0.89,20240619,0.65,N,008600,1000,728 억,,1012314,N,N,9,N,00,N
|
|
20240620,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,2,2,0.44,21378535,47332,32.73,450,455,449,585,315,450,451.67,1.51,0,-6059,462,456,452,446,442,454,444,729,135,1000,300,1,1,67236039,304,-1.97,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.13,448,20240619,0.89,744,-39.25,20240115,448,0.89,20240619,809,-44.13,20231114,448,0.89,20240619,0.65,N,008600,1000,728 억,,1012314,N,N,13,N,00,N
|
|
20240620,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,2,2,0.44,20474534,45329,31.35,450,455,449,585,315,450,451.69,1.51,0,-6053,462,456,452,446,442,454,444,729,135,1000,300,1,1,67236039,304,-1.97,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.13,448,20240619,0.89,744,-39.25,20240115,448,0.89,20240619,809,-44.13,20231114,448,0.89,20240619,0.65,N,008600,1000,728 억,,1012314,N,N,13,N,00,N
|
|
20240620,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,454,4,2,0.89,14401590,31952,22.10,450,454,449,585,315,450,450.73,1.51,0,-6053,462,456,452,446,442,454,444,729,135,1000,300,1,1,67236039,305,-1.97,0.28,12,0.05,-230.00,1644.00,809,20231114,-43.88,448,20240619,1.34,744,-38.98,20240115,448,1.34,20240619,809,-43.88,20231114,448,1.34,20240619,0.65,N,008600,1000,728 억,,1012314,N,N,13,N,00,N
|
|
20240620,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,1,2,0.22,13527135,30022,20.76,450,454,449,585,315,450,450.57,1.51,0,-5878,462,456,452,446,442,454,444,729,135,1000,300,1,1,67236039,303,-1.96,0.27,12,0.04,-230.00,1644.00,809,20231114,-44.25,448,20240619,0.67,744,-39.38,20240115,448,0.67,20240619,809,-44.25,20231114,448,0.67,20240619,0.65,N,008600,1000,728 억,,1012314,N,N,13,N,00,N
|
|
20240620,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,-1,5,-0.22,12852301,28525,19.73,450,454,449,585,315,450,450.56,1.51,0,-5878,462,456,452,446,442,454,444,729,135,1000,300,1,1,67236039,302,-1.95,0.27,12,0.04,-230.00,1644.00,809,20231114,-44.50,448,20240619,0.22,744,-39.65,20240115,448,0.22,20240619,809,-44.50,20231114,448,0.22,20240619,0.65,N,008600,1000,728 억,,1012314,N,N,13,N,00,N
|
|
20240620,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,3,2,0.67,8001470,17758,12.28,450,454,449,585,315,450,450.58,1.51,0,-3221,462,456,452,446,442,454,444,729,135,1000,300,1,1,67236039,305,-1.97,0.28,12,0.03,-230.00,1644.00,809,20231114,-44.00,448,20240619,1.12,744,-39.11,20240115,448,1.12,20240619,809,-44.00,20231114,448,1.12,20240619,0.65,N,008600,1000,728 억,,1012314,N,N,13,N,00,N
|
|
20240620,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,2,2,0.44,3161140,7024,4.86,450,452,450,585,315,450,450.05,1.51,0,-712,462,456,452,446,442,454,444,729,135,1000,300,1,1,67236039,304,-1.97,0.27,12,0.01,-230.00,1644.00,809,20231114,-44.13,448,20240619,0.89,744,-39.25,20240115,448,0.89,20240619,809,-44.13,20231114,448,0.89,20240619,0.65,N,008600,1000,728 억,,1012314,N,N,13,N,00,N
|
|
20240619,160229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,450,-8,5,-1.75,64896408,144288,161.83,458,458,448,595,321,458,449.77,1.53,0,-17789,464,461,457,454,450,459,452,729,137,1000,310,1,1,67236039,303,-1.96,0.27,12,0.21,-230.00,1644.00,809,20231114,-44.38,448,20240619,0.45,744,-39.52,20240115,448,0.45,20240619,809,-44.38,20231114,448,0.45,20240619,0.65,N,008600,1000,728 억,,1030057,N,N,13,N,00,N
|
|
20240619,150228,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,450,-8,5,-1.75,61178130,136004,152.54,458,458,448,595,321,458,449.83,1.53,0,-15298,464,461,457,454,450,459,452,729,137,1000,310,1,1,67236039,303,-1.96,0.27,12,0.20,-230.00,1644.00,809,20231114,-44.38,448,20240619,0.45,744,-39.52,20240115,448,0.45,20240619,809,-44.38,20231114,448,0.45,20240619,0.65,N,008600,1000,728 억,,1030057,N,N,1,N,00,N
|
|
20240619,140232,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,450,-8,5,-1.75,44092839,97939,109.85,458,458,448,595,321,458,450.21,1.53,0,-14048,464,461,457,454,450,459,452,729,137,1000,310,1,1,67236039,303,-1.96,0.27,12,0.15,-230.00,1644.00,809,20231114,-44.38,448,20240619,0.45,744,-39.52,20240115,448,0.45,20240619,809,-44.38,20231114,448,0.45,20240619,0.65,N,008600,1000,728 억,,1030057,N,N,1,N,00,N
|
|
20240619,130228,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,450,-8,5,-1.75,40254962,89411,100.28,458,458,448,595,321,458,450.22,1.53,0,-13711,464,461,457,454,450,459,452,729,137,1000,310,1,1,67236039,303,-1.96,0.27,12,0.13,-230.00,1644.00,809,20231114,-44.38,448,20240619,0.45,744,-39.52,20240115,448,0.45,20240619,809,-44.38,20231114,448,0.45,20240619,0.65,N,008600,1000,728 억,,1030057,N,N,1,N,00,N
|
|
20240619,120228,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,451,-7,5,-1.53,23322544,51736,58.03,458,458,449,595,321,458,450.80,1.53,0,1782,464,461,457,454,450,459,452,729,137,1000,310,1,1,67236039,303,-1.96,0.27,12,0.08,-230.00,1644.00,809,20231114,-44.25,449,20240619,0.45,744,-39.38,20240115,449,0.45,20240619,809,-44.25,20231114,449,0.45,20240619,0.65,N,008600,1000,728 억,,1030057,N,N,1,N,00,N
|
|
20240619,110230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,453,-5,5,-1.09,21586877,47887,53.71,458,458,449,595,321,458,450.79,1.53,0,2181,464,461,457,454,450,459,452,729,137,1000,310,1,1,67236039,305,-1.97,0.28,12,0.07,-230.00,1644.00,809,20231114,-44.00,449,20240619,0.89,744,-39.11,20240115,449,0.89,20240619,809,-44.00,20231114,449,0.89,20240619,0.65,N,008600,1000,728 억,,1030057,N,N,1,N,00,N
|
|
20240619,100230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,452,-6,5,-1.31,16465058,36525,40.97,458,458,449,595,321,458,450.79,1.53,0,2226,464,461,457,454,450,459,452,729,137,1000,310,1,1,67236039,304,-1.97,0.27,12,0.05,-230.00,1644.00,809,20231114,-44.13,449,20240619,0.67,744,-39.25,20240115,449,0.67,20240619,809,-44.13,20231114,449,0.67,20240619,0.65,N,008600,1000,728 억,,1030057,N,N,1,N,00,N
|
|
20240619,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,0,3,0.00,28854,63,0.07,458,458,458,595,321,458,458.00,1.53,0,-9,464,461,457,454,450,459,452,729,137,1000,310,1,1,67236039,308,-1.99,0.28,12,0.00,-230.00,1644.00,809,20231114,-43.39,449,20230726,2.00,744,-38.44,20240115,453,1.10,20240618,809,-43.39,20231114,449,2.00,20230726,0.65,N,008600,1000,728 억,,1030057,N,N,1,N,00,N
|
|
20240618,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,-2,5,-0.43,40660337,89158,126.54,460,460,453,598,322,460,456.05,1.54,0,-7945,466,463,460,457,454,461,455,729,138,1000,310,1,1,67236039,308,-1.99,0.28,12,0.13,-230.00,1644.00,809,20231114,-43.39,449,20230726,2.00,744,-38.44,20240115,453,1.10,20240618,809,-43.39,20231114,449,2.00,20230726,0.65,N,008600,1000,728 억,,1038002,N,N,1,N,00,N
|
|
20240618,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,-1,5,-0.22,31056367,68071,96.61,460,460,453,598,322,460,456.23,1.54,0,-11514,466,463,460,457,454,461,455,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.10,-230.00,1644.00,809,20231114,-43.26,449,20230726,2.23,744,-38.31,20240115,453,1.32,20240618,809,-43.26,20231114,449,2.23,20230726,0.65,N,008600,1000,728 억,,1038002,N,N,1,N,00,N
|
|
20240618,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,-3,5,-0.65,30156914,66109,93.82,460,460,453,598,322,460,456.17,1.54,0,-10922,466,463,460,457,454,461,455,729,138,1000,310,1,1,67236039,307,-1.99,0.28,12,0.10,-230.00,1644.00,809,20231114,-43.51,449,20230726,1.78,744,-38.58,20240115,453,0.88,20240618,809,-43.51,20231114,449,1.78,20230726,0.65,N,008600,1000,728 억,,1038002,N,N,1,N,00,N
|
|
20240618,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,-3,5,-0.65,26260678,57565,81.70,460,460,453,598,322,460,456.19,1.54,0,-9681,466,463,460,457,454,461,455,729,138,1000,310,1,1,67236039,307,-1.99,0.28,12,0.09,-230.00,1644.00,809,20231114,-43.51,449,20230726,1.78,744,-38.58,20240115,453,0.88,20240618,809,-43.51,20231114,449,1.78,20230726,0.65,N,008600,1000,728 억,,1038002,N,N,1,N,00,N
|
|
20240618,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,456,-4,5,-0.87,26081576,57173,81.14,460,460,453,598,322,460,456.19,1.54,0,-9674,466,463,460,457,454,461,455,729,138,1000,310,1,1,67236039,307,-1.98,0.28,12,0.09,-230.00,1644.00,809,20231114,-43.63,449,20230726,1.56,744,-38.71,20240115,453,0.66,20240618,809,-43.63,20231114,449,1.56,20230726,0.65,N,008600,1000,728 억,,1038002,N,N,1,N,00,N
|
|
20240618,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,455,-5,5,-1.09,21268923,46582,66.11,460,460,455,598,322,460,456.59,1.54,0,-11038,466,463,460,457,454,461,455,729,138,1000,310,1,1,67236039,306,-1.98,0.28,12,0.07,-230.00,1644.00,809,20231114,-43.76,449,20230726,1.34,744,-38.84,20240115,455,0.00,20240618,809,-43.76,20231114,449,1.34,20230726,0.65,N,008600,1000,728 억,,1038002,N,N,1,N,00,N
|
|
20240618,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,-3,5,-0.65,13519979,29585,41.99,460,460,456,598,322,460,456.99,1.54,0,-9859,466,463,460,457,454,461,455,729,138,1000,310,1,1,67236039,307,-1.99,0.28,12,0.04,-230.00,1644.00,809,20231114,-43.51,449,20230726,1.78,744,-38.58,20240115,456,0.22,20240618,809,-43.51,20231114,449,1.78,20230726,0.65,N,008600,1000,728 억,,1038002,N,N,1,N,00,N
|
|
20240618,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,-1,5,-0.22,52898,115,0.16,460,460,459,598,322,460,459.98,1.54,0,-18,466,463,460,457,454,461,455,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.00,-230.00,1644.00,809,20231114,-43.26,449,20230726,2.23,744,-38.31,20240115,456,0.66,20240528,809,-43.26,20231114,449,2.23,20230726,0.65,N,008600,1000,728 억,,1038002,N,N,1,N,00,N
|
|
20240617,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,-3,5,-0.65,32351852,70458,89.42,463,463,457,601,325,463,459.17,1.55,0,-4218,471,466,463,458,455,465,457,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.10,-230.00,1644.00,809,20231114,-43.14,449,20230726,2.45,744,-38.17,20240115,456,0.88,20240528,809,-43.14,20231114,449,2.45,20230726,0.65,N,008600,1000,728 억,,1042220,N,N,1,N,00,N
|
|
20240617,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,-4,5,-0.86,30396925,66203,84.02,463,463,457,601,325,463,459.15,1.55,0,-3318,471,466,463,458,455,465,457,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.10,-230.00,1644.00,809,20231114,-43.26,449,20230726,2.23,744,-38.31,20240115,456,0.66,20240528,809,-43.26,20231114,449,2.23,20230726,0.65,N,008600,1000,728 억,,1042220,N,N,1,N,00,N
|
|
20240617,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,-3,5,-0.65,23307739,50697,64.34,463,463,458,601,325,463,459.75,1.55,0,-3149,471,466,463,458,455,465,457,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.08,-230.00,1644.00,809,20231114,-43.14,449,20230726,2.45,744,-38.17,20240115,456,0.88,20240528,809,-43.14,20231114,449,2.45,20230726,0.65,N,008600,1000,728 억,,1042220,N,N,1,N,00,N
|
|
20240617,130226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,-3,5,-0.65,17244430,37493,47.58,463,463,458,601,325,463,459.94,1.55,0,-704,471,466,463,458,455,465,457,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.06,-230.00,1644.00,809,20231114,-43.14,449,20230726,2.45,744,-38.17,20240115,456,0.88,20240528,809,-43.14,20231114,449,2.45,20230726,0.65,N,008600,1000,728 억,,1042220,N,N,1,N,00,N
|
|
20240617,120226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,0,3,0.00,8601886,18668,23.69,463,463,459,601,325,463,460.78,1.55,0,-657,471,466,463,458,455,465,457,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.03,-230.00,1644.00,809,20231114,-42.77,449,20230726,3.12,744,-37.77,20240115,456,1.54,20240528,809,-42.77,20231114,449,3.12,20230726,0.65,N,008600,1000,728 억,,1042220,N,N,1,N,00,N
|
|
20240617,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,0,3,0.00,8519515,18490,23.47,463,463,459,601,325,463,460.76,1.55,0,-657,471,466,463,458,455,465,457,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.03,-230.00,1644.00,809,20231114,-42.77,449,20230726,3.12,744,-37.77,20240115,456,1.54,20240528,809,-42.77,20231114,449,3.12,20230726,0.65,N,008600,1000,728 억,,1042220,N,N,1,N,00,N
|
|
20240617,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,-2,5,-0.43,6705821,14561,18.48,463,463,459,601,325,463,460.53,1.55,0,-198,471,466,463,458,455,465,457,729,138,1000,310,1,1,67236039,310,-2.00,0.28,12,0.02,-230.00,1644.00,809,20231114,-43.02,449,20230726,2.67,744,-38.04,20240115,456,1.10,20240528,809,-43.02,20231114,449,2.67,20230726,0.65,N,008600,1000,728 억,,1042220,N,N,1,N,00,N
|
|
20240617,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,-1,5,-0.22,432433,934,1.19,463,463,462,601,325,463,462.99,1.55,0,-54,471,466,463,458,455,465,457,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.00,-230.00,1644.00,809,20231114,-42.89,449,20230726,2.90,744,-37.90,20240115,456,1.32,20240528,809,-42.89,20231114,449,2.90,20230726,0.65,N,008600,1000,728 억,,1042220,N,N,1,N,00,N
|
|
20240614,160212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,-3,5,-0.64,36372191,78790,113.15,466,468,460,605,327,466,461.63,1.55,0,-3226,474,469,466,461,458,468,460,729,139,1000,310,1,1,67236039,311,-2.01,0.28,12,0.12,-230.00,1644.00,809,20231114,-42.77,449,20230726,3.12,744,-37.77,20240115,456,1.54,20240528,809,-42.77,20231114,449,3.12,20230726,0.65,N,008600,1000,728 억,,1045446,N,N,1,N,00,N
|
|
20240614,150212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,-3,5,-0.64,33858384,73347,105.33,466,468,460,605,327,466,461.62,1.55,0,-2134,474,469,466,461,458,468,460,729,139,1000,310,1,1,67236039,311,-2.01,0.28,12,0.11,-230.00,1644.00,809,20231114,-42.77,449,20230726,3.12,744,-37.77,20240115,456,1.54,20240528,809,-42.77,20231114,449,3.12,20230726,0.65,N,008600,1000,728 억,,1045446,N,N,10,N,00,N
|
|
20240614,140212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,-2,5,-0.43,33460071,72486,104.09,466,468,460,605,327,466,461.61,1.55,0,-1772,474,469,466,461,458,468,460,729,139,1000,310,1,1,67236039,312,-2.02,0.28,12,0.11,-230.00,1644.00,809,20231114,-42.65,449,20230726,3.34,744,-37.63,20240115,456,1.75,20240528,809,-42.65,20231114,449,3.34,20230726,0.65,N,008600,1000,728 억,,1045446,N,N,10,N,00,N
|
|
20240614,130212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,-2,5,-0.43,28411395,61559,88.40,466,468,460,605,327,466,461.53,1.55,0,-1927,474,469,466,461,458,468,460,729,139,1000,310,1,1,67236039,312,-2.02,0.28,12,0.09,-230.00,1644.00,809,20231114,-42.65,449,20230726,3.34,744,-37.63,20240115,456,1.75,20240528,809,-42.65,20231114,449,3.34,20230726,0.65,N,008600,1000,728 억,,1045446,N,N,10,N,00,N
|
|
20240614,120213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,-1,5,-0.21,27398767,59372,85.26,466,468,460,605,327,466,461.48,1.55,0,-1924,474,469,466,461,458,468,460,729,139,1000,310,1,1,67236039,313,-2.02,0.28,12,0.09,-230.00,1644.00,809,20231114,-42.52,449,20230726,3.56,744,-37.50,20240115,456,1.97,20240528,809,-42.52,20231114,449,3.56,20230726,0.65,N,008600,1000,728 억,,1045446,N,N,10,N,00,N
|
|
20240614,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,-1,5,-0.21,26945707,58394,83.86,466,468,460,605,327,466,461.45,1.55,0,-1924,474,469,466,461,458,468,460,729,139,1000,310,1,1,67236039,313,-2.02,0.28,12,0.09,-230.00,1644.00,809,20231114,-42.52,449,20230726,3.56,744,-37.50,20240115,456,1.97,20240528,809,-42.52,20231114,449,3.56,20230726,0.65,N,008600,1000,728 억,,1045446,N,N,10,N,00,N
|
|
20240614,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,-2,5,-0.43,7846132,16993,24.40,466,468,460,605,327,466,461.73,1.55,0,-1511,474,469,466,461,458,468,460,729,139,1000,310,1,1,67236039,312,-2.02,0.28,12,0.03,-230.00,1644.00,809,20231114,-42.65,449,20230726,3.34,744,-37.63,20240115,456,1.75,20240528,809,-42.65,20231114,449,3.34,20230726,0.65,N,008600,1000,728 억,,1045446,N,N,10,N,00,N
|
|
20240614,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,466,0,3,0.00,301510,647,0.93,466,467,466,605,327,466,466.01,1.55,0,-550,474,469,466,461,458,468,460,729,139,1000,310,1,1,67236039,313,-2.03,0.28,12,0.00,-230.00,1644.00,809,20231114,-42.40,449,20230726,3.79,744,-37.37,20240115,456,2.19,20240528,809,-42.40,20231114,449,3.79,20230726,0.65,N,008600,1000,728 억,,1045446,N,N,10,N,00,N
|
|
20240613,160222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,466,-1,5,-0.21,32422731,69610,113.17,467,471,463,607,327,467,465.78,1.55,0,238,471,468,464,461,457,470,463,729,140,1000,310,1,1,67236039,313,-2.03,0.28,12,0.10,-230.00,1644.00,809,20231114,-42.40,449,20230726,3.79,744,-37.37,20240115,456,2.19,20240528,809,-42.40,20231114,449,3.79,20230726,0.65,N,008600,1000,728 억,,1045208,N,N,10,N,00,N
|
|
20240613,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,466,-1,5,-0.21,29608144,63559,103.34,467,471,463,607,327,467,465.84,1.55,0,745,471,468,464,461,457,470,463,729,140,1000,310,1,1,67236039,313,-2.03,0.28,12,0.09,-230.00,1644.00,809,20231114,-42.40,449,20230726,3.79,744,-37.37,20240115,456,2.19,20240528,809,-42.40,20231114,449,3.79,20230726,0.65,N,008600,1000,728 억,,1045208,N,N,2,N,00,N
|
|
20240613,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,-2,5,-0.43,28493218,61166,99.45,467,471,463,607,327,467,465.83,1.55,0,1019,471,468,464,461,457,470,463,729,140,1000,310,1,1,67236039,313,-2.02,0.28,12,0.09,-230.00,1644.00,809,20231114,-42.52,449,20230726,3.56,744,-37.50,20240115,456,1.97,20240528,809,-42.52,20231114,449,3.56,20230726,0.65,N,008600,1000,728 억,,1045208,N,N,2,N,00,N
|
|
20240613,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,-2,5,-0.43,21713758,46554,75.69,467,471,464,607,327,467,466.42,1.55,0,1831,471,468,464,461,457,470,463,729,140,1000,310,1,1,67236039,313,-2.02,0.28,12,0.07,-230.00,1644.00,809,20231114,-42.52,449,20230726,3.56,744,-37.50,20240115,456,1.97,20240528,809,-42.52,20231114,449,3.56,20230726,0.65,N,008600,1000,728 억,,1045208,N,N,2,N,00,N
|
|
20240613,120223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,0,3,0.00,8829819,18861,30.66,467,471,465,607,327,467,468.15,1.55,0,746,471,468,464,461,457,470,463,729,140,1000,310,1,1,67236039,314,-2.03,0.28,12,0.03,-230.00,1644.00,809,20231114,-42.27,449,20230726,4.01,744,-37.23,20240115,456,2.41,20240528,809,-42.27,20231114,449,4.01,20230726,0.65,N,008600,1000,728 억,,1045208,N,N,2,N,00,N
|
|
20240613,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,3,2,0.64,6701793,14320,23.28,467,471,465,607,327,467,468.00,1.55,0,104,471,468,464,461,457,470,463,729,140,1000,310,1,1,67236039,316,-2.04,0.29,12,0.02,-230.00,1644.00,809,20231114,-41.90,449,20230726,4.68,744,-36.83,20240115,456,3.07,20240528,809,-41.90,20231114,449,4.68,20230726,0.65,N,008600,1000,728 억,,1045208,N,N,2,N,00,N
|
|
20240613,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,3,2,0.64,3791818,8107,13.18,467,470,465,607,327,467,467.72,1.55,0,25,471,468,464,461,457,470,463,729,140,1000,310,1,1,67236039,316,-2.04,0.29,12,0.01,-230.00,1644.00,809,20231114,-41.90,449,20230726,4.68,744,-36.83,20240115,456,3.07,20240528,809,-41.90,20231114,449,4.68,20230726,0.65,N,008600,1000,728 억,,1045208,N,N,2,N,00,N
|
|
20240613,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,0,3,0.00,288606,618,1.00,467,467,467,607,327,467,467.00,1.55,0,-47,471,468,464,461,457,470,463,729,140,1000,310,1,1,67236039,314,-2.03,0.28,12,0.00,-230.00,1644.00,809,20231114,-42.27,449,20230726,4.01,744,-37.23,20240115,456,2.41,20240528,809,-42.27,20231114,449,4.01,20230726,0.65,N,008600,1000,728 억,,1045208,N,N,2,N,00,N
|
|
20240612,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,5,2,1.08,28460165,61507,40.15,462,467,460,600,324,462,462.71,1.55,0,3574,469,465,463,459,457,467,461,729,138,1000,310,1,1,67236039,314,-2.03,0.28,12,0.09,-230.00,1644.00,809,20231114,-42.27,449,20230726,4.01,744,-37.23,20240115,456,2.41,20240528,809,-42.27,20231114,449,4.01,20230726,0.65,N,008600,1000,728 억,,1041514,N,N,2,N,00,N
|
|
20240612,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,1,2,0.22,25453494,55052,35.94,462,466,460,600,324,462,462.35,1.55,0,4320,469,465,463,459,457,467,461,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.08,-230.00,1644.00,809,20231114,-42.77,449,20230726,3.12,744,-37.77,20240115,456,1.54,20240528,809,-42.77,20231114,449,3.12,20230726,0.65,N,008600,1000,728 억,,1041514,N,N,16,N,00,N
|
|
20240612,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,1,2,0.22,21641299,46822,30.56,462,466,460,600,324,462,462.20,1.55,0,4324,469,465,463,459,457,467,461,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.07,-230.00,1644.00,809,20231114,-42.77,449,20230726,3.12,744,-37.77,20240115,456,1.54,20240528,809,-42.77,20231114,449,3.12,20230726,0.65,N,008600,1000,728 억,,1041514,N,N,16,N,00,N
|
|
20240612,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,1,2,0.22,17954438,38833,25.35,462,466,460,600,324,462,462.35,1.55,0,4324,469,465,463,459,457,467,461,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.06,-230.00,1644.00,809,20231114,-42.77,449,20230726,3.12,744,-37.77,20240115,456,1.54,20240528,809,-42.77,20231114,449,3.12,20230726,0.65,N,008600,1000,728 억,,1041514,N,N,16,N,00,N
|
|
20240612,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,1,2,0.22,16401738,35479,23.16,462,466,460,600,324,462,462.29,1.55,0,4324,469,465,463,459,457,467,461,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.05,-230.00,1644.00,809,20231114,-42.77,449,20230726,3.12,744,-37.77,20240115,456,1.54,20240528,809,-42.77,20231114,449,3.12,20230726,0.65,N,008600,1000,728 억,,1041514,N,N,16,N,00,N
|
|
20240612,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,1,2,0.22,15604462,33752,22.03,462,466,460,600,324,462,462.33,1.55,0,4324,469,465,463,459,457,467,461,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.05,-230.00,1644.00,809,20231114,-42.77,449,20230726,3.12,744,-37.77,20240115,456,1.54,20240528,809,-42.77,20231114,449,3.12,20230726,0.65,N,008600,1000,728 억,,1041514,N,N,16,N,00,N
|
|
20240612,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,2,2,0.43,8662530,18739,12.23,462,466,460,600,324,462,462.27,1.55,0,3635,469,465,463,459,457,467,461,729,138,1000,310,1,1,67236039,312,-2.02,0.28,12,0.03,-230.00,1644.00,809,20231114,-42.65,449,20230726,3.34,744,-37.63,20240115,456,1.75,20240528,809,-42.65,20231114,449,3.34,20230726,0.65,N,008600,1000,728 억,,1041514,N,N,16,N,00,N
|
|
20240612,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,0,3,0.00,641718,1389,0.91,462,462,462,600,324,462,462.00,1.55,0,0,469,465,463,459,457,467,461,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.00,-230.00,1644.00,809,20231114,-42.89,449,20230726,2.90,744,-37.90,20240115,456,1.32,20240528,809,-42.89,20231114,449,2.90,20230726,0.65,N,008600,1000,728 억,,1041514,N,N,16,N,00,N
|
|
20240610,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,-2,5,-0.43,37425693,81185,100.96,467,468,459,601,325,463,460.99,1.56,0,-9106,467,464,462,459,457,464,459,729,138,1000,310,1,1,67236039,310,-2.00,0.28,12,0.12,-230.00,1644.00,809,20231114,-43.02,449,20230726,2.67,744,-38.04,20240115,456,1.10,20240528,809,-43.02,20231114,449,2.67,20230726,0.65,N,008600,1000,728 억,,1052159,N,N,4,N,00,N
|
|
20240610,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,-2,5,-0.43,36299658,78741,97.92,467,468,459,601,325,463,461.00,1.56,0,-8390,467,464,462,459,457,464,459,729,138,1000,310,1,1,67236039,310,-2.00,0.28,12,0.12,-230.00,1644.00,809,20231114,-43.02,449,20230726,2.67,744,-38.04,20240115,456,1.10,20240528,809,-43.02,20231114,449,2.67,20230726,0.65,N,008600,1000,728 억,,1052159,N,N,7,N,00,N
|
|
20240610,140221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,0,3,0.00,31583397,68495,85.18,467,468,459,601,325,463,461.11,1.56,0,-8403,467,464,462,459,457,464,459,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.10,-230.00,1644.00,809,20231114,-42.77,449,20230726,3.12,744,-37.77,20240115,456,1.54,20240528,809,-42.77,20231114,449,3.12,20230726,0.65,N,008600,1000,728 억,,1052159,N,N,7,N,00,N
|
|
20240610,130221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,-4,5,-0.86,24619860,53356,66.35,467,468,459,601,325,463,461.43,1.56,0,-7611,467,464,462,459,457,464,459,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.08,-230.00,1644.00,809,20231114,-43.26,449,20230726,2.23,744,-38.31,20240115,456,0.66,20240528,809,-43.26,20231114,449,2.23,20230726,0.65,N,008600,1000,728 억,,1052159,N,N,7,N,00,N
|
|
20240610,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,-4,5,-0.86,24240478,52531,65.33,467,468,459,601,325,463,461.45,1.56,0,-7610,467,464,462,459,457,464,459,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.08,-230.00,1644.00,809,20231114,-43.26,449,20230726,2.23,744,-38.31,20240115,456,0.66,20240528,809,-43.26,20231114,449,2.23,20230726,0.65,N,008600,1000,728 억,,1052159,N,N,7,N,00,N
|
|
20240610,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,0,3,0.00,18514044,40075,49.84,467,468,459,601,325,463,461.98,1.56,0,-7549,467,464,462,459,457,464,459,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.06,-230.00,1644.00,809,20231114,-42.77,449,20230726,3.12,744,-37.77,20240115,456,1.54,20240528,809,-42.77,20231114,449,3.12,20230726,0.65,N,008600,1000,728 억,,1052159,N,N,7,N,00,N
|
|
20240610,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,2,2,0.43,13374362,28983,36.04,467,467,459,601,325,463,461.46,1.56,0,583,467,464,462,459,457,464,459,729,138,1000,310,1,1,67236039,313,-2.02,0.28,12,0.04,-230.00,1644.00,809,20231114,-42.52,449,20230726,3.56,744,-37.50,20240115,456,1.97,20240528,809,-42.52,20231114,449,3.56,20230726,0.65,N,008600,1000,728 억,,1052159,N,N,7,N,00,N
|
|
20240610,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,0,3,0.00,683318,1466,1.82,467,467,463,601,325,463,466.11,1.56,0,-170,467,464,462,459,457,464,459,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.00,-230.00,1644.00,809,20231114,-42.77,449,20230726,3.12,744,-37.77,20240115,456,1.54,20240528,809,-42.77,20231114,449,3.12,20230726,0.65,N,008600,1000,728 억,,1052159,N,N,7,N,00,N
|
|
20240607,160226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,-1,5,-0.22,37219985,80412,92.48,464,465,460,603,325,464,462.87,1.57,0,-580,480,472,467,459,454,469,456,729,139,1000,310,1,1,67236039,311,-2.01,0.28,12,0.12,-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,,1052662,N,N,7,N,00,N
|
|
20240607,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,0,3,0.00,34025198,73510,84.54,464,465,460,603,325,464,462.86,1.57,0,-331,480,472,467,459,454,469,456,729,139,1000,310,1,1,67236039,312,-2.02,0.28,12,0.11,-230.00,1644.00,809,20231114,-42.65,449,20230726,3.34,744,-37.63,20240115,456,1.75,20240528,809,-42.65,20231114,449,3.34,20230726,0.64,N,008600,1000,728 억,,1052662,N,N,7,N,00,N
|
|
20240607,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,-1,5,-0.22,28631836,61862,71.15,464,465,460,603,325,464,462.83,1.57,0,-193,480,472,467,459,454,469,456,729,139,1000,310,1,1,67236039,311,-2.01,0.28,12,0.09,-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,,1052662,N,N,7,N,00,N
|
|
20240607,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,0,3,0.00,21205811,45843,52.72,464,464,460,603,325,464,462.57,1.57,0,-193,480,472,467,459,454,469,456,729,139,1000,310,1,1,67236039,312,-2.02,0.28,12,0.07,-230.00,1644.00,809,20231114,-42.65,449,20230726,3.34,744,-37.63,20240115,456,1.75,20240528,809,-42.65,20231114,449,3.34,20230726,0.64,N,008600,1000,728 억,,1052662,N,N,7,N,00,N
|
|
20240607,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,0,3,0.00,21150142,45723,52.59,464,464,460,603,325,464,462.57,1.57,0,-193,480,472,467,459,454,469,456,729,139,1000,310,1,1,67236039,312,-2.02,0.28,12,0.07,-230.00,1644.00,809,20231114,-42.65,449,20230726,3.34,744,-37.63,20240115,456,1.75,20240528,809,-42.65,20231114,449,3.34,20230726,0.64,N,008600,1000,728 억,,1052662,N,N,7,N,00,N
|
|
20240607,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,0,3,0.00,14918144,32277,37.12,464,464,460,603,325,464,462.19,1.57,0,-193,480,472,467,459,454,469,456,729,139,1000,310,1,1,67236039,312,-2.02,0.28,12,0.05,-230.00,1644.00,809,20231114,-42.65,449,20230726,3.34,744,-37.63,20240115,456,1.75,20240528,809,-42.65,20231114,449,3.34,20230726,0.64,N,008600,1000,728 억,,1052662,N,N,7,N,00,N
|
|
20240607,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,0,3,0.00,11319477,24518,28.20,464,464,460,603,325,464,461.68,1.57,0,-185,480,472,467,459,454,469,456,729,139,1000,310,1,1,67236039,312,-2.02,0.28,12,0.04,-230.00,1644.00,809,20231114,-42.65,449,20230726,3.34,744,-37.63,20240115,456,1.75,20240528,809,-42.65,20231114,449,3.34,20230726,0.64,N,008600,1000,728 억,,1052662,N,N,7,N,00,N
|
|
20240607,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,-1,5,-0.22,1916630,4133,4.75,464,464,461,603,325,464,463.74,1.57,0,-165,480,472,467,459,454,469,456,729,139,1000,310,1,1,67236039,311,-2.01,0.28,12,0.01,-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,,1052662,N,N,7,N,00,N
|
|
20240605,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,-6,5,-1.28,40436580,86934,100.33,470,475,462,611,329,470,465.14,1.58,0,-9556,479,474,470,465,461,472,463,729,141,1000,310,1,1,67236039,312,-2.02,0.28,12,0.13,-230.00,1644.00,809,20231114,-42.65,449,20230726,3.34,744,-37.63,20240115,456,1.75,20240528,809,-42.65,20231114,449,3.34,20230726,0.62,N,008600,1000,728 억,,1062143,N,N,7,N,00,N
|
|
20240605,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,466,-4,5,-0.85,34983197,75215,86.80,470,475,462,611,329,470,465.11,1.58,0,-8239,479,474,470,465,461,472,463,729,141,1000,310,1,1,67236039,313,-2.03,0.28,12,0.11,-230.00,1644.00,809,20231114,-42.40,449,20230726,3.79,744,-37.37,20240115,456,2.19,20240528,809,-42.40,20231114,449,3.79,20230726,0.62,N,008600,1000,728 억,,1062143,N,N,0,N,00,N
|
|
20240605,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,-6,5,-1.28,33667285,72389,83.54,470,475,462,611,329,470,465.09,1.58,0,-8239,479,474,470,465,461,472,463,729,141,1000,310,1,1,67236039,312,-2.02,0.28,12,0.11,-230.00,1644.00,809,20231114,-42.65,449,20230726,3.34,744,-37.63,20240115,456,1.75,20240528,809,-42.65,20231114,449,3.34,20230726,0.62,N,008600,1000,728 억,,1062143,N,N,0,N,00,N
|
|
20240605,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,-6,5,-1.28,30312741,65173,75.21,470,475,462,611,329,470,465.11,1.58,0,-7451,479,474,470,465,461,472,463,729,141,1000,310,1,1,67236039,312,-2.02,0.28,12,0.10,-230.00,1644.00,809,20231114,-42.65,449,20230726,3.34,744,-37.63,20240115,456,1.75,20240528,809,-42.65,20231114,449,3.34,20230726,0.62,N,008600,1000,728 억,,1062143,N,N,0,N,00,N
|
|
20240605,120224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,-3,5,-0.64,23498796,50479,58.26,470,475,462,611,329,470,465.52,1.58,0,-7444,479,474,470,465,461,472,463,729,141,1000,310,1,1,67236039,314,-2.03,0.28,12,0.08,-230.00,1644.00,809,20231114,-42.27,449,20230726,4.01,744,-37.23,20240115,456,2.41,20240528,809,-42.27,20231114,449,4.01,20230726,0.62,N,008600,1000,728 억,,1062143,N,N,0,N,00,N
|
|
20240605,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,466,-4,5,-0.85,23054817,49528,57.16,470,475,462,611,329,470,465.49,1.58,0,-7178,479,474,470,465,461,472,463,729,141,1000,310,1,1,67236039,313,-2.03,0.28,12,0.07,-230.00,1644.00,809,20231114,-42.40,449,20230726,3.79,744,-37.37,20240115,456,2.19,20240528,809,-42.40,20231114,449,3.79,20230726,0.62,N,008600,1000,728 억,,1062143,N,N,0,N,00,N
|
|
20240605,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,469,-1,5,-0.21,11308664,24214,27.94,470,475,464,611,329,470,467.03,1.58,0,-7541,479,474,470,465,461,472,463,729,141,1000,310,1,1,67236039,315,-2.04,0.29,12,0.04,-230.00,1644.00,809,20231114,-42.03,449,20230726,4.45,744,-36.96,20240115,456,2.85,20240528,809,-42.03,20231114,449,4.45,20230726,0.62,N,008600,1000,728 억,,1062143,N,N,0,N,00,N
|
|
20240605,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,473,3,2,0.64,274013,580,0.67,470,475,470,611,329,470,472.44,1.58,0,-9,479,474,470,465,461,472,463,729,141,1000,310,1,1,67236039,318,-2.06,0.29,12,0.00,-230.00,1644.00,809,20231114,-41.53,449,20230726,5.35,744,-36.42,20240115,456,3.73,20240528,809,-41.53,20231114,449,5.35,20230726,0.62,N,008600,1000,728 억,,1062143,N,N,0,N,00,N
|
|
20240604,160222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,0,3,0.00,40615820,86650,97.14,475,475,466,611,329,470,468.73,1.59,0,-5454,484,477,470,463,456,480,466,729,141,1000,310,1,1,67236039,316,-2.04,0.29,12,0.13,-230.00,1644.00,809,20231114,-41.90,449,20230726,4.68,744,-36.83,20240115,456,3.07,20240528,809,-41.90,20231114,449,4.68,20230726,0.62,N,008600,1000,728 억,,1067597,N,N,0,N,00,N
|
|
20240604,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,471,1,2,0.21,39975591,85288,95.61,475,475,466,611,329,470,468.71,1.59,0,-5217,484,477,470,463,456,480,466,729,141,1000,310,1,1,67236039,317,-2.05,0.29,12,0.13,-230.00,1644.00,809,20231114,-41.78,449,20230726,4.90,744,-36.69,20240115,456,3.29,20240528,809,-41.78,20231114,449,4.90,20230726,0.62,N,008600,1000,728 억,,1067597,N,N,0,N,00,N
|
|
20240604,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,469,-1,5,-0.21,34757168,74179,83.16,475,475,466,611,329,470,468.56,1.59,0,-4862,484,477,470,463,456,480,466,729,141,1000,310,1,1,67236039,315,-2.04,0.29,12,0.11,-230.00,1644.00,809,20231114,-42.03,449,20230726,4.45,744,-36.96,20240115,456,2.85,20240528,809,-42.03,20231114,449,4.45,20230726,0.62,N,008600,1000,728 억,,1067597,N,N,0,N,00,N
|
|
20240604,130222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,0,3,0.00,33277176,71024,79.62,475,475,466,611,329,470,468.53,1.59,0,-4862,484,477,470,463,456,480,466,729,141,1000,310,1,1,67236039,316,-2.04,0.29,12,0.11,-230.00,1644.00,809,20231114,-41.90,449,20230726,4.68,744,-36.83,20240115,456,3.07,20240528,809,-41.90,20231114,449,4.68,20230726,0.62,N,008600,1000,728 억,,1067597,N,N,0,N,00,N
|
|
20240604,120222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,471,1,2,0.21,27442621,58593,65.69,475,475,466,611,329,470,468.36,1.59,0,-9118,484,477,470,463,456,480,466,729,141,1000,310,1,1,67236039,317,-2.05,0.29,12,0.09,-230.00,1644.00,809,20231114,-41.78,449,20230726,4.90,744,-36.69,20240115,456,3.29,20240528,809,-41.78,20231114,449,4.90,20230726,0.62,N,008600,1000,728 억,,1067597,N,N,0,N,00,N
|
|
20240604,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,0,3,0.00,18451926,39390,44.16,475,475,466,611,329,470,468.44,1.59,0,-5271,484,477,470,463,456,480,466,729,141,1000,310,1,1,67236039,316,-2.04,0.29,12,0.06,-230.00,1644.00,809,20231114,-41.90,449,20230726,4.68,744,-36.83,20240115,456,3.07,20240528,809,-41.90,20231114,449,4.68,20230726,0.62,N,008600,1000,728 억,,1067597,N,N,0,N,00,N
|
|
20240604,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,471,1,2,0.21,8300999,17697,19.84,475,475,466,611,329,470,469.06,1.59,0,-4905,484,477,470,463,456,480,466,729,141,1000,310,1,1,67236039,317,-2.05,0.29,12,0.03,-230.00,1644.00,809,20231114,-41.78,449,20230726,4.90,744,-36.69,20240115,456,3.29,20240528,809,-41.78,20231114,449,4.90,20230726,0.62,N,008600,1000,728 억,,1067597,N,N,0,N,00,N
|
|
20240604,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,474,4,2,0.85,598498,1260,1.41,475,475,474,611,329,470,475.00,1.59,0,-190,484,477,470,463,456,480,466,729,141,1000,310,1,1,67236039,319,-2.06,0.29,12,0.00,-230.00,1644.00,809,20231114,-41.41,449,20230726,5.57,744,-36.29,20240115,456,3.95,20240528,809,-41.41,20231114,449,5.57,20230726,0.62,N,008600,1000,728 억,,1067597,N,N,0,N,00,N
|
|
20240603,160222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,7,2,1.51,41864238,89198,82.33,464,477,463,601,325,463,469.34,1.58,0,4417,477,469,466,458,455,468,457,729,138,1000,310,1,1,67236039,316,-2.04,0.29,12,0.13,-230.00,1644.00,809,20231114,-41.90,449,20230726,4.68,744,-36.83,20240115,456,3.07,20240528,809,-41.90,20231114,449,4.68,20230726,0.63,N,008600,1000,728 억,,1063106,N,N,0,N,00,N
|
|
20240603,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,7,2,1.51,39326076,83796,77.34,464,477,463,601,325,463,469.31,1.58,0,4644,477,469,466,458,455,468,457,729,138,1000,310,1,1,67236039,316,-2.04,0.29,12,0.12,-230.00,1644.00,809,20231114,-41.90,449,20230726,4.68,744,-36.83,20240115,456,3.07,20240528,809,-41.90,20231114,449,4.68,20230726,0.63,N,008600,1000,728 억,,1063106,N,N,0,N,00,N
|
|
20240603,140221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,7,2,1.51,38311993,81630,75.34,464,477,463,601,325,463,469.34,1.58,0,4347,477,469,466,458,455,468,457,729,138,1000,310,1,1,67236039,316,-2.04,0.29,12,0.12,-230.00,1644.00,809,20231114,-41.90,449,20230726,4.68,744,-36.83,20240115,456,3.07,20240528,809,-41.90,20231114,449,4.68,20230726,0.63,N,008600,1000,728 억,,1063106,N,N,0,N,00,N
|
|
20240603,130222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,471,8,2,1.73,37545165,80002,73.84,464,477,463,601,325,463,469.30,1.58,0,4323,477,469,466,458,455,468,457,729,138,1000,310,1,1,67236039,317,-2.05,0.29,12,0.12,-230.00,1644.00,809,20231114,-41.78,449,20230726,4.90,744,-36.69,20240115,456,3.29,20240528,809,-41.78,20231114,449,4.90,20230726,0.63,N,008600,1000,728 억,,1063106,N,N,0,N,00,N
|
|
20240603,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,471,8,2,1.73,33435169,71270,65.78,464,477,463,601,325,463,469.13,1.58,0,4304,477,469,466,458,455,468,457,729,138,1000,310,1,1,67236039,317,-2.05,0.29,12,0.11,-230.00,1644.00,809,20231114,-41.78,449,20230726,4.90,744,-36.69,20240115,456,3.29,20240528,809,-41.78,20231114,449,4.90,20230726,0.63,N,008600,1000,728 억,,1063106,N,N,0,N,00,N
|
|
20240603,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,466,3,2,0.65,30641391,65304,60.27,464,477,463,601,325,463,469.21,1.58,0,4225,477,469,466,458,455,468,457,729,138,1000,310,1,1,67236039,313,-2.03,0.28,12,0.10,-230.00,1644.00,809,20231114,-42.40,449,20230726,3.79,744,-37.37,20240115,456,2.19,20240528,809,-42.40,20231114,449,3.79,20230726,0.63,N,008600,1000,728 억,,1063106,N,N,0,N,00,N
|
|
20240603,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,7,2,1.51,18811896,40053,36.97,464,477,463,601,325,463,469.68,1.58,0,3131,477,469,466,458,455,468,457,729,138,1000,310,1,1,67236039,316,-2.04,0.29,12,0.06,-230.00,1644.00,809,20231114,-41.90,449,20230726,4.68,744,-36.83,20240115,456,3.07,20240528,809,-41.90,20231114,449,4.68,20230726,0.63,N,008600,1000,728 억,,1063106,N,N,0,N,00,N
|
|
20240603,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,1,2,0.22,2758595,5950,5.49,464,467,463,601,325,463,463.63,1.58,0,233,477,469,466,458,455,468,457,729,138,1000,310,1,1,67236039,312,-2.02,0.28,12,0.01,-230.00,1644.00,809,20231114,-42.65,449,20230726,3.34,744,-37.63,20240115,456,1.75,20240528,809,-42.65,20231114,449,3.34,20230726,0.63,N,008600,1000,728 억,,1063106,N,N,0,N,00,N
|