186 lines
72 KiB
CSV
186 lines
72 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
|
|
20240731,160238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,-3,5,-0.64,30630196,66389,60.94,467,467,456,608,328,468,461.37,1.16,0,-21,478,473,465,460,452,475,462,729,140,1000,310,1,1,67236039,313,-2.02,0.28,12,0.10,-230.00,1644.00,809,20231114,-42.52,403,20240702,15.38,744,-37.50,20240115,403,15.38,20240702,809,-42.52,20231114,403,15.38,20240702,0.57,N,008600,1000,728 억,,778417,N,N,107,N,00,N
|
|
20240731,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,-5,5,-1.07,28439491,61674,56.61,467,467,456,608,328,468,461.13,1.16,0,91,478,473,465,460,452,475,462,729,140,1000,310,1,1,67236039,311,-2.01,0.28,12,0.09,-230.00,1644.00,809,20231114,-42.77,403,20240702,14.89,744,-37.77,20240115,403,14.89,20240702,809,-42.77,20231114,403,14.89,20240702,0.57,N,008600,1000,728 억,,778417,N,N,161,N,00,N
|
|
20240731,140241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,-7,5,-1.50,23720537,51364,47.15,467,467,457,608,328,468,461.81,1.16,0,5696,478,473,465,460,452,475,462,729,140,1000,310,1,1,67236039,310,-2.00,0.28,12,0.08,-230.00,1644.00,809,20231114,-43.02,403,20240702,14.39,744,-38.04,20240115,403,14.39,20240702,809,-43.02,20231114,403,14.39,20240702,0.57,N,008600,1000,728 억,,778417,N,N,161,N,00,N
|
|
20240731,130239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,-3,5,-0.64,16005329,34599,31.76,467,467,457,608,328,468,462.60,1.16,0,600,478,473,465,460,452,475,462,729,140,1000,310,1,1,67236039,313,-2.02,0.28,12,0.05,-230.00,1644.00,809,20231114,-42.52,403,20240702,15.38,744,-37.50,20240115,403,15.38,20240702,809,-42.52,20231114,403,15.38,20240702,0.57,N,008600,1000,728 억,,778417,N,N,161,N,00,N
|
|
20240731,120240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,-6,5,-1.28,10991845,23824,21.87,467,467,457,608,328,468,461.38,1.16,0,1157,478,473,465,460,452,475,462,729,140,1000,310,1,1,67236039,311,-2.01,0.28,12,0.04,-230.00,1644.00,809,20231114,-42.89,403,20240702,14.64,744,-37.90,20240115,403,14.64,20240702,809,-42.89,20231114,403,14.64,20240702,0.57,N,008600,1000,728 억,,778417,N,N,161,N,00,N
|
|
20240731,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,-6,5,-1.28,9227475,19994,18.35,467,467,457,608,328,468,461.51,1.16,0,1187,478,473,465,460,452,475,462,729,140,1000,310,1,1,67236039,311,-2.01,0.28,12,0.03,-230.00,1644.00,809,20231114,-42.89,403,20240702,14.64,744,-37.90,20240115,403,14.64,20240702,809,-42.89,20231114,403,14.64,20240702,0.57,N,008600,1000,728 억,,778417,N,N,161,N,00,N
|
|
20240731,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,-9,5,-1.92,5996799,13017,11.95,467,467,457,608,328,468,460.69,1.16,0,1960,478,473,465,460,452,475,462,729,140,1000,310,1,1,67236039,309,-2.00,0.28,12,0.02,-230.00,1644.00,809,20231114,-43.26,403,20240702,13.90,744,-38.31,20240115,403,13.90,20240702,809,-43.26,20231114,403,13.90,20240702,0.57,N,008600,1000,728 억,,778417,N,N,161,N,00,N
|
|
20240731,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,-1,5,-0.21,70517,151,0.14,467,467,467,608,328,468,467.00,1.16,0,-22,478,473,465,460,452,475,462,729,140,1000,310,1,1,67236039,314,-2.03,0.28,12,0.00,-230.00,1644.00,809,20231114,-42.27,403,20240702,15.88,744,-37.23,20240115,403,15.88,20240702,809,-42.27,20231114,403,15.88,20240702,0.57,N,008600,1000,728 억,,778417,N,N,161,N,00,N
|
|
20240730,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,468,11,2,2.41,50514788,108932,137.19,457,470,457,594,320,457,463.73,1.16,0,27104,465,460,453,448,441,463,451,729,137,1000,310,1,1,67236039,315,-2.03,0.28,12,0.16,-230.00,1644.00,809,20231114,-42.15,403,20240702,16.13,744,-37.10,20240115,403,16.13,20240702,809,-42.15,20231114,403,16.13,20240702,0.57,N,008600,1000,728 억,,781148,N,N,161,N,00,N
|
|
20240730,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,468,11,2,2.41,43876907,94735,119.31,457,470,457,594,320,457,463.15,1.16,0,26697,465,460,453,448,441,463,451,729,137,1000,310,1,1,67236039,315,-2.03,0.28,12,0.14,-230.00,1644.00,809,20231114,-42.15,403,20240702,16.13,744,-37.10,20240115,403,16.13,20240702,809,-42.15,20231114,403,16.13,20240702,0.57,N,008600,1000,728 억,,781148,N,N,1,N,00,N
|
|
20240730,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,5,2,1.09,36394303,78625,99.02,457,470,457,594,320,457,462.88,1.16,0,20588,465,460,453,448,441,463,451,729,137,1000,310,1,1,67236039,311,-2.01,0.28,12,0.12,-230.00,1644.00,809,20231114,-42.89,403,20240702,14.64,744,-37.90,20240115,403,14.64,20240702,809,-42.89,20231114,403,14.64,20240702,0.57,N,008600,1000,728 억,,781148,N,N,1,N,00,N
|
|
20240730,130236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,466,9,2,1.97,34297353,74104,93.33,457,470,457,594,320,457,462.83,1.16,0,18812,465,460,453,448,441,463,451,729,137,1000,310,1,1,67236039,313,-2.03,0.28,12,0.11,-230.00,1644.00,809,20231114,-42.40,403,20240702,15.63,744,-37.37,20240115,403,15.63,20240702,809,-42.40,20231114,403,15.63,20240702,0.57,N,008600,1000,728 억,,781148,N,N,1,N,00,N
|
|
20240730,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,8,2,1.75,32340507,69894,88.03,457,470,457,594,320,457,462.71,1.16,0,18370,465,460,453,448,441,463,451,729,137,1000,310,1,1,67236039,313,-2.02,0.28,12,0.10,-230.00,1644.00,809,20231114,-42.52,403,20240702,15.38,744,-37.50,20240115,403,15.38,20240702,809,-42.52,20231114,403,15.38,20240702,0.57,N,008600,1000,728 억,,781148,N,N,1,N,00,N
|
|
20240730,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,6,2,1.31,15994505,34656,43.65,457,464,457,594,320,457,461.52,1.16,0,17005,465,460,453,448,441,463,451,729,137,1000,310,1,1,67236039,311,-2.01,0.28,12,0.05,-230.00,1644.00,809,20231114,-42.77,403,20240702,14.89,744,-37.77,20240115,403,14.89,20240702,809,-42.77,20231114,403,14.89,20240702,0.57,N,008600,1000,728 억,,781148,N,N,1,N,00,N
|
|
20240730,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,6,2,1.31,8770149,19019,23.95,457,464,457,594,320,457,461.13,1.16,0,3204,465,460,453,448,441,463,451,729,137,1000,310,1,1,67236039,311,-2.01,0.28,12,0.03,-230.00,1644.00,809,20231114,-42.77,403,20240702,14.89,744,-37.77,20240115,403,14.89,20240702,809,-42.77,20231114,403,14.89,20240702,0.57,N,008600,1000,728 억,,781148,N,N,1,N,00,N
|
|
20240730,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,7,2,1.53,3165569,6893,8.68,457,464,457,594,320,457,459.24,1.16,0,-3675,465,460,453,448,441,463,451,729,137,1000,310,1,1,67236039,312,-2.02,0.28,12,0.01,-230.00,1644.00,809,20231114,-42.65,403,20240702,15.14,744,-37.63,20240115,403,15.14,20240702,809,-42.65,20231114,403,15.14,20240702,0.57,N,008600,1000,728 억,,781148,N,N,1,N,00,N
|
|
20240729,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,11,2,2.47,35777352,79400,58.68,446,458,446,579,313,446,450.60,1.16,0,18789,466,455,449,438,432,453,436,729,133,1000,300,1,1,67236039,307,-1.99,0.28,12,0.12,-230.00,1644.00,809,20231114,-43.51,403,20240702,13.40,744,-38.58,20240115,403,13.40,20240702,809,-43.51,20231114,403,13.40,20240702,0.57,N,008600,1000,728 억,,777145,N,N,1,N,00,N
|
|
20240729,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,11,2,2.47,34096057,75721,55.97,446,458,446,579,313,446,450.29,1.16,0,19291,466,455,449,438,432,453,436,729,133,1000,300,1,1,67236039,307,-1.99,0.28,12,0.11,-230.00,1644.00,809,20231114,-43.51,403,20240702,13.40,744,-38.58,20240115,403,13.40,20240702,809,-43.51,20231114,403,13.40,20240702,0.57,N,008600,1000,728 억,,777145,N,N,0,N,00,N
|
|
20240729,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,5,2,1.12,31334800,69616,51.45,446,451,446,579,313,446,450.11,1.16,0,17306,466,455,449,438,432,453,436,729,133,1000,300,1,1,67236039,303,-1.96,0.27,12,0.10,-230.00,1644.00,809,20231114,-44.25,403,20240702,11.91,744,-39.38,20240115,403,11.91,20240702,809,-44.25,20231114,403,11.91,20240702,0.57,N,008600,1000,728 억,,777145,N,N,0,N,00,N
|
|
20240729,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,5,2,1.12,30309377,67339,49.77,446,451,446,579,313,446,450.10,1.16,0,15802,466,455,449,438,432,453,436,729,133,1000,300,1,1,67236039,303,-1.96,0.27,12,0.10,-230.00,1644.00,809,20231114,-44.25,403,20240702,11.91,744,-39.38,20240115,403,11.91,20240702,809,-44.25,20231114,403,11.91,20240702,0.57,N,008600,1000,728 억,,777145,N,N,0,N,00,N
|
|
20240729,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,5,2,1.12,22529470,50082,37.02,446,451,446,579,313,446,449.85,1.16,0,7684,466,455,449,438,432,453,436,729,133,1000,300,1,1,67236039,303,-1.96,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.25,403,20240702,11.91,744,-39.38,20240115,403,11.91,20240702,809,-44.25,20231114,403,11.91,20240702,0.57,N,008600,1000,728 억,,777145,N,N,0,N,00,N
|
|
20240729,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,4,2,0.90,21900336,48687,35.98,446,451,446,579,313,446,449.82,1.16,0,7673,466,455,449,438,432,453,436,729,133,1000,300,1,1,67236039,303,-1.96,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.38,403,20240702,11.66,744,-39.52,20240115,403,11.66,20240702,809,-44.38,20231114,403,11.66,20240702,0.57,N,008600,1000,728 억,,777145,N,N,0,N,00,N
|
|
20240729,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,5,2,1.12,10971710,24437,18.06,446,451,446,579,313,446,448.98,1.16,0,-451,466,455,449,438,432,453,436,729,133,1000,300,1,1,67236039,303,-1.96,0.27,12,0.04,-230.00,1644.00,809,20231114,-44.25,403,20240702,11.91,744,-39.38,20240115,403,11.91,20240702,809,-44.25,20231114,403,11.91,20240702,0.57,N,008600,1000,728 억,,777145,N,N,0,N,00,N
|
|
20240729,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,3,2,0.67,1650649,3701,2.74,446,449,446,579,313,446,446.00,1.16,0,-544,466,455,449,438,432,453,436,729,133,1000,300,1,1,67236039,302,-1.95,0.27,12,0.01,-230.00,1644.00,809,20231114,-44.50,403,20240702,11.41,744,-39.65,20240115,403,11.41,20240702,809,-44.50,20231114,403,11.41,20240702,0.57,N,008600,1000,728 억,,777145,N,N,0,N,00,N
|
|
20240726,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,446,-12,5,-2.62,61241793,135284,292.33,454,460,443,595,321,458,452.69,1.15,0,720,468,462,458,452,448,463,453,729,137,1000,310,1,1,67236039,300,-1.94,0.27,12,0.20,-230.00,1644.00,809,20231114,-44.87,403,20240702,10.67,744,-40.05,20240115,403,10.67,20240702,809,-44.87,20231114,403,10.67,20240702,0.57,N,008600,1000,728 억,,776425,N,N,0,N,00,N
|
|
20240726,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-7,5,-1.53,60489293,133597,288.68,454,460,443,595,321,458,452.77,1.15,0,647,468,462,458,452,448,463,453,729,137,1000,310,1,1,67236039,303,-1.96,0.27,12,0.20,-230.00,1644.00,809,20231114,-44.25,403,20240702,11.91,744,-39.38,20240115,403,11.91,20240702,809,-44.25,20231114,403,11.91,20240702,0.57,N,008600,1000,728 억,,776425,N,N,0,N,00,N
|
|
20240726,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-5,5,-1.09,59281303,130901,282.86,454,460,443,595,321,458,452.87,1.15,0,237,468,462,458,452,448,463,453,729,137,1000,310,1,1,67236039,305,-1.97,0.28,12,0.19,-230.00,1644.00,809,20231114,-44.00,403,20240702,12.41,744,-39.11,20240115,403,12.41,20240702,809,-44.00,20231114,403,12.41,20240702,0.57,N,008600,1000,728 억,,776425,N,N,0,N,00,N
|
|
20240726,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,-11,5,-2.40,56473740,124643,269.34,454,460,443,595,321,458,453.08,1.15,0,2659,468,462,458,452,448,463,453,729,137,1000,310,1,1,67236039,301,-1.94,0.27,12,0.19,-230.00,1644.00,809,20231114,-44.75,403,20240702,10.92,744,-39.92,20240115,403,10.92,20240702,809,-44.75,20231114,403,10.92,20240702,0.57,N,008600,1000,728 억,,776425,N,N,0,N,00,N
|
|
20240726,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,-9,5,-1.97,48789009,107410,232.10,454,460,446,595,321,458,454.23,1.15,0,1138,468,462,458,452,448,463,453,729,137,1000,310,1,1,67236039,302,-1.95,0.27,12,0.16,-230.00,1644.00,809,20231114,-44.50,403,20240702,11.41,744,-39.65,20240115,403,11.41,20240702,809,-44.50,20231114,403,11.41,20240702,0.57,N,008600,1000,728 억,,776425,N,N,0,N,00,N
|
|
20240726,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-7,5,-1.53,34724941,76061,164.36,454,460,451,595,321,458,456.54,1.15,0,96,468,462,458,452,448,463,453,729,137,1000,310,1,1,67236039,303,-1.96,0.27,12,0.11,-230.00,1644.00,809,20231114,-44.25,403,20240702,11.91,744,-39.38,20240115,403,11.91,20240702,809,-44.25,20231114,403,11.91,20240702,0.57,N,008600,1000,728 억,,776425,N,N,0,N,00,N
|
|
20240726,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,0,3,0.00,21850313,47719,103.11,454,460,454,595,321,458,457.90,1.15,0,-35,468,462,458,452,448,463,453,729,137,1000,310,1,1,67236039,308,-1.99,0.28,12,0.07,-230.00,1644.00,809,20231114,-43.39,403,20240702,13.65,744,-38.44,20240115,403,13.65,20240702,809,-43.39,20231114,403,13.65,20240702,0.57,N,008600,1000,728 억,,776425,N,N,0,N,00,N
|
|
20240726,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,-1,5,-0.22,128939,284,0.61,454,457,454,595,321,458,454.01,1.15,0,-42,468,462,458,452,448,463,453,729,137,1000,310,1,1,67236039,307,-1.99,0.28,12,0.00,-230.00,1644.00,809,20231114,-43.51,403,20240702,13.40,744,-38.58,20240115,403,13.40,20240702,809,-43.51,20231114,403,13.40,20240702,0.57,N,008600,1000,728 억,,776425,N,N,0,N,00,N
|
|
20240725,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,-8,5,-1.72,21220472,46275,54.20,458,464,454,605,327,466,458.57,1.16,0,-6588,477,471,461,455,445,474,458,729,139,1000,310,1,1,67236039,308,-1.99,0.28,12,0.07,-230.00,1644.00,809,20231114,-43.39,403,20240702,13.65,744,-38.44,20240115,403,13.65,20240702,809,-43.39,20231114,403,13.65,20240702,0.57,N,008600,1000,728 억,,783013,N,N,0,N,00,N
|
|
20240725,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,456,-10,5,-2.15,18230504,39737,46.54,458,464,454,605,327,466,458.78,1.16,0,-6524,477,471,461,455,445,474,458,729,139,1000,310,1,1,67236039,307,-1.98,0.28,12,0.06,-230.00,1644.00,809,20231114,-43.63,403,20240702,13.15,744,-38.71,20240115,403,13.15,20240702,809,-43.63,20231114,403,13.15,20240702,0.57,N,008600,1000,728 억,,783013,N,N,0,N,00,N
|
|
20240725,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,-8,5,-1.72,15955637,34745,40.69,458,464,454,605,327,466,459.22,1.16,0,-6436,477,471,461,455,445,474,458,729,139,1000,310,1,1,67236039,308,-1.99,0.28,12,0.05,-230.00,1644.00,809,20231114,-43.39,403,20240702,13.65,744,-38.44,20240115,403,13.65,20240702,809,-43.39,20231114,403,13.65,20240702,0.57,N,008600,1000,728 억,,783013,N,N,0,N,00,N
|
|
20240725,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,-9,5,-1.93,14023428,30515,35.74,458,464,454,605,327,466,459.56,1.16,0,-5681,477,471,461,455,445,474,458,729,139,1000,310,1,1,67236039,307,-1.99,0.28,12,0.05,-230.00,1644.00,809,20231114,-43.51,403,20240702,13.40,744,-38.58,20240115,403,13.40,20240702,809,-43.51,20231114,403,13.40,20240702,0.57,N,008600,1000,728 억,,783013,N,N,0,N,00,N
|
|
20240725,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,455,-11,5,-2.36,13040829,28356,33.21,458,464,454,605,327,466,459.90,1.16,0,-5741,477,471,461,455,445,474,458,729,139,1000,310,1,1,67236039,306,-1.98,0.28,12,0.04,-230.00,1644.00,809,20231114,-43.76,403,20240702,12.90,744,-38.84,20240115,403,12.90,20240702,809,-43.76,20231114,403,12.90,20240702,0.57,N,008600,1000,728 억,,783013,N,N,0,N,00,N
|
|
20240725,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,-5,5,-1.07,10336050,22422,26.26,458,464,458,605,327,466,460.98,1.16,0,-7020,477,471,461,455,445,474,458,729,139,1000,310,1,1,67236039,310,-2.00,0.28,12,0.03,-230.00,1644.00,809,20231114,-43.02,403,20240702,14.39,744,-38.04,20240115,403,14.39,20240702,809,-43.02,20231114,403,14.39,20240702,0.57,N,008600,1000,728 억,,783013,N,N,0,N,00,N
|
|
20240725,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,-7,5,-1.50,7569479,16410,19.22,458,464,458,605,327,466,461.27,1.16,0,-5840,477,471,461,455,445,474,458,729,139,1000,310,1,1,67236039,309,-2.00,0.28,12,0.02,-230.00,1644.00,809,20231114,-43.26,403,20240702,13.90,744,-38.31,20240115,403,13.90,20240702,809,-43.26,20231114,403,13.90,20240702,0.57,N,008600,1000,728 억,,783013,N,N,0,N,00,N
|
|
20240725,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,-8,5,-1.72,411334,897,1.05,458,460,458,605,327,466,458.57,1.16,0,-295,477,471,461,455,445,474,458,729,139,1000,310,1,1,67236039,308,-1.99,0.28,12,0.00,-230.00,1644.00,809,20231114,-43.39,403,20240702,13.65,744,-38.44,20240115,403,13.65,20240702,809,-43.39,20231114,403,13.65,20240702,0.57,N,008600,1000,728 억,,783013,N,N,0,N,00,N
|
|
20240724,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,466,-1,5,-0.21,39605504,85283,81.02,464,467,451,607,327,467,464.40,1.17,0,20377,489,478,463,452,437,483,457,729,140,1000,310,1,1,67236039,313,-2.03,0.28,12,0.13,-230.00,1644.00,809,20231114,-42.40,403,20240702,15.63,744,-37.37,20240115,403,15.63,20240702,809,-42.40,20231114,403,15.63,20240702,0.57,N,008600,1000,728 억,,787396,N,N,0,N,00,N
|
|
20240724,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,-3,5,-0.64,36381837,78354,74.43,464,467,451,607,327,467,464.33,1.17,0,23068,489,478,463,452,437,483,457,729,140,1000,310,1,1,67236039,312,-2.02,0.28,12,0.12,-230.00,1644.00,809,20231114,-42.65,403,20240702,15.14,744,-37.63,20240115,403,15.14,20240702,809,-42.65,20231114,403,15.14,20240702,0.57,N,008600,1000,728 억,,787396,N,N,0,N,00,N
|
|
20240724,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,-2,5,-0.43,33296416,71684,68.10,464,467,451,607,327,467,464.49,1.17,0,23960,489,478,463,452,437,483,457,729,140,1000,310,1,1,67236039,313,-2.02,0.28,12,0.11,-230.00,1644.00,809,20231114,-42.52,403,20240702,15.38,744,-37.50,20240115,403,15.38,20240702,809,-42.52,20231114,403,15.38,20240702,0.57,N,008600,1000,728 억,,787396,N,N,0,N,00,N
|
|
20240724,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,-5,5,-1.07,31968150,68818,65.37,464,467,451,607,327,467,464.53,1.17,0,22239,489,478,463,452,437,483,457,729,140,1000,310,1,1,67236039,311,-2.01,0.28,12,0.10,-230.00,1644.00,809,20231114,-42.89,403,20240702,14.64,744,-37.90,20240115,403,14.64,20240702,809,-42.89,20231114,403,14.64,20240702,0.57,N,008600,1000,728 억,,787396,N,N,0,N,00,N
|
|
20240724,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,-2,5,-0.43,31017125,66770,63.43,464,467,451,607,327,467,464.54,1.17,0,22005,489,478,463,452,437,483,457,729,140,1000,310,1,1,67236039,313,-2.02,0.28,12,0.10,-230.00,1644.00,809,20231114,-42.52,403,20240702,15.38,744,-37.50,20240115,403,15.38,20240702,809,-42.52,20231114,403,15.38,20240702,0.57,N,008600,1000,728 억,,787396,N,N,0,N,00,N
|
|
20240724,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,466,-1,5,-0.21,30642828,65966,62.67,464,467,451,607,327,467,464.52,1.17,0,21515,489,478,463,452,437,483,457,729,140,1000,310,1,1,67236039,313,-2.03,0.28,12,0.10,-230.00,1644.00,809,20231114,-42.40,403,20240702,15.63,744,-37.37,20240115,403,15.63,20240702,809,-42.40,20231114,403,15.63,20240702,0.57,N,008600,1000,728 억,,787396,N,N,0,N,00,N
|
|
20240724,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,0,3,0.00,24622262,53057,50.40,464,467,451,607,327,467,464.07,1.17,0,20228,489,478,463,452,437,483,457,729,140,1000,310,1,1,67236039,314,-2.03,0.28,12,0.08,-230.00,1644.00,809,20231114,-42.27,403,20240702,15.88,744,-37.23,20240115,403,15.88,20240702,809,-42.27,20231114,403,15.88,20240702,0.57,N,008600,1000,728 억,,787396,N,N,0,N,00,N
|
|
20240724,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,-3,5,-0.64,426880,920,0.87,464,464,464,607,327,467,464.00,1.17,0,-707,489,478,463,452,437,483,457,729,140,1000,310,1,1,67236039,312,-2.02,0.28,12,0.00,-230.00,1644.00,809,20231114,-42.65,403,20240702,15.14,744,-37.63,20240115,403,15.14,20240702,809,-42.65,20231114,403,15.14,20240702,0.57,N,008600,1000,728 억,,787396,N,N,0,N,00,N
|
|
20240723,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,3,2,0.65,48668624,105261,66.17,464,474,448,603,325,464,462.35,1.21,0,4455,482,473,466,457,450,477,461,729,139,1000,310,1,1,67236039,314,-2.03,0.28,12,0.16,-230.00,1644.00,809,20231114,-42.27,403,20240702,15.88,744,-37.23,20240115,403,15.88,20240702,809,-42.27,20231114,403,15.88,20240702,0.57,N,008600,1000,728 억,,813848,N,N,0,N,00,N
|
|
20240723,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,0,3,0.00,41239210,89250,56.10,464,474,448,603,325,464,462.06,1.21,0,6202,482,473,466,457,450,477,461,729,139,1000,310,1,1,67236039,312,-2.02,0.28,12,0.13,-230.00,1644.00,809,20231114,-42.65,403,20240702,15.14,744,-37.63,20240115,403,15.14,20240702,809,-42.65,20231114,403,15.14,20240702,0.57,N,008600,1000,728 억,,813848,N,N,0,N,00,N
|
|
20240723,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,-7,5,-1.51,37325322,80778,50.78,464,474,448,603,325,464,462.07,1.21,0,10497,482,473,466,457,450,477,461,729,139,1000,310,1,1,67236039,307,-1.99,0.28,12,0.12,-230.00,1644.00,809,20231114,-43.51,403,20240702,13.40,744,-38.58,20240115,403,13.40,20240702,809,-43.51,20231114,403,13.40,20240702,0.57,N,008600,1000,728 억,,813848,N,N,0,N,00,N
|
|
20240723,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,454,-10,5,-2.16,28361640,60987,38.34,464,474,454,603,325,464,465.04,1.21,0,12408,482,473,466,457,450,477,461,729,139,1000,310,1,1,67236039,305,-1.97,0.28,12,0.09,-230.00,1644.00,809,20231114,-43.88,403,20240702,12.66,744,-38.98,20240115,403,12.66,20240702,809,-43.88,20231114,403,12.66,20240702,0.57,N,008600,1000,728 억,,813848,N,N,0,N,00,N
|
|
20240723,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,-2,5,-0.43,23306962,49919,31.38,464,474,460,603,325,464,466.90,1.21,0,10978,482,473,466,457,450,477,461,729,139,1000,310,1,1,67236039,311,-2.01,0.28,12,0.07,-230.00,1644.00,809,20231114,-42.89,403,20240702,14.64,744,-37.90,20240115,403,14.64,20240702,809,-42.89,20231114,403,14.64,20240702,0.57,N,008600,1000,728 억,,813848,N,N,0,N,00,N
|
|
20240723,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,0,3,0.00,21588696,46197,29.04,464,474,461,603,325,464,467.32,1.21,0,10676,482,473,466,457,450,477,461,729,139,1000,310,1,1,67236039,312,-2.02,0.28,12,0.07,-230.00,1644.00,809,20231114,-42.65,403,20240702,15.14,744,-37.63,20240115,403,15.14,20240702,809,-42.65,20231114,403,15.14,20240702,0.57,N,008600,1000,728 억,,813848,N,N,0,N,00,N
|
|
20240723,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,469,5,2,1.08,8995919,19247,12.10,464,474,462,603,325,464,467.39,1.21,0,14444,482,473,466,457,450,477,461,729,139,1000,310,1,1,67236039,315,-2.04,0.29,12,0.03,-230.00,1644.00,809,20231114,-42.03,403,20240702,16.38,744,-36.96,20240115,403,16.38,20240702,809,-42.03,20231114,403,16.38,20240702,0.57,N,008600,1000,728 억,,813848,N,N,0,N,00,N
|
|
20240723,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,-1,5,-0.22,1820250,3923,2.47,464,470,463,603,325,464,463.99,1.21,0,3775,482,473,466,457,450,477,461,729,139,1000,310,1,1,67236039,311,-2.01,0.28,12,0.01,-230.00,1644.00,809,20231114,-42.77,403,20240702,14.89,744,-37.77,20240115,403,14.89,20240702,809,-42.77,20231114,403,14.89,20240702,0.57,N,008600,1000,728 억,,813848,N,N,0,N,00,N
|
|
20240722,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,5,2,1.09,73947398,159024,191.16,459,475,459,596,322,459,465.01,1.24,0,-23019,469,463,456,450,443,467,454,729,137,1000,310,1,1,67236039,312,-2.02,0.28,12,0.24,-230.00,1644.00,809,20231114,-42.65,403,20240702,15.14,744,-37.63,20240115,403,15.14,20240702,809,-42.65,20231114,403,15.14,20240702,0.57,N,008600,1000,728 억,,834120,N,N,0,N,00,N
|
|
20240722,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,5,2,1.09,69215671,148802,178.87,459,475,459,596,322,459,465.15,1.24,0,-17679,469,463,456,450,443,467,454,729,137,1000,310,1,1,67236039,312,-2.02,0.28,12,0.22,-230.00,1644.00,809,20231114,-42.65,403,20240702,15.14,744,-37.63,20240115,403,15.14,20240702,809,-42.65,20231114,403,15.14,20240702,0.57,N,008600,1000,728 억,,834120,N,N,0,N,00,N
|
|
20240722,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,5,2,1.09,57682051,123843,148.87,459,475,459,596,322,459,465.77,1.24,0,-17499,469,463,456,450,443,467,454,729,137,1000,310,1,1,67236039,312,-2.02,0.28,12,0.18,-230.00,1644.00,809,20231114,-42.65,403,20240702,15.14,744,-37.63,20240115,403,15.14,20240702,809,-42.65,20231114,403,15.14,20240702,0.57,N,008600,1000,728 억,,834120,N,N,0,N,00,N
|
|
20240722,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,5,2,1.09,55892035,119984,144.23,459,475,459,596,322,459,465.83,1.24,0,-16354,469,463,456,450,443,467,454,729,137,1000,310,1,1,67236039,312,-2.02,0.28,12,0.18,-230.00,1644.00,809,20231114,-42.65,403,20240702,15.14,744,-37.63,20240115,403,15.14,20240702,809,-42.65,20231114,403,15.14,20240702,0.57,N,008600,1000,728 억,,834120,N,N,0,N,00,N
|
|
20240722,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,5,2,1.09,51280788,110086,132.33,459,475,459,596,322,459,465.82,1.24,0,-15365,469,463,456,450,443,467,454,729,137,1000,310,1,1,67236039,312,-2.02,0.28,12,0.16,-230.00,1644.00,809,20231114,-42.65,403,20240702,15.14,744,-37.63,20240115,403,15.14,20240702,809,-42.65,20231114,403,15.14,20240702,0.57,N,008600,1000,728 억,,834120,N,N,0,N,00,N
|
|
20240722,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,470,11,2,2.40,30522980,65528,78.77,459,475,459,596,322,459,465.80,1.24,0,-2632,469,463,456,450,443,467,454,729,137,1000,310,1,1,67236039,316,-2.04,0.29,12,0.10,-230.00,1644.00,809,20231114,-41.90,403,20240702,16.63,744,-36.83,20240115,403,16.63,20240702,809,-41.90,20231114,403,16.63,20240702,0.57,N,008600,1000,728 억,,834120,N,N,0,N,00,N
|
|
20240722,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,4,2,0.87,10629361,23057,27.72,459,465,459,596,322,459,461.00,1.24,0,-1366,469,463,456,450,443,467,454,729,137,1000,310,1,1,67236039,311,-2.01,0.28,12,0.03,-230.00,1644.00,809,20231114,-42.77,403,20240702,14.89,744,-37.77,20240115,403,14.89,20240702,809,-42.77,20231114,403,14.89,20240702,0.57,N,008600,1000,728 억,,834120,N,N,0,N,00,N
|
|
20240722,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,0,3,0.00,54164,118,0.14,459,461,459,596,322,459,459.02,1.24,0,-57,469,463,456,450,443,467,454,729,137,1000,310,1,1,67236039,309,-2.00,0.28,12,0.00,-230.00,1644.00,809,20231114,-43.26,403,20240702,13.90,744,-38.31,20240115,403,13.90,20240702,809,-43.26,20231114,403,13.90,20240702,0.57,N,008600,1000,728 억,,834120,N,N,0,N,00,N
|
|
20240719,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,1,2,0.22,35139319,77447,55.96,455,462,449,595,321,458,453.72,1.25,0,25063,472,464,452,444,432,469,449,729,137,1000,310,1,1,67236039,309,-2.00,0.28,12,0.12,-230.00,1644.00,809,20231114,-43.26,403,20240702,13.90,744,-38.31,20240115,403,13.90,20240702,809,-43.26,20231114,403,13.90,20240702,0.57,N,008600,1000,728 억,,840489,N,N,6,N,00,N
|
|
20240719,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,0,3,0.00,31371168,69235,50.02,455,462,449,595,321,458,453.11,1.25,0,26231,472,464,452,444,432,469,449,729,137,1000,310,1,1,67236039,308,-1.99,0.28,12,0.10,-230.00,1644.00,809,20231114,-43.39,403,20240702,13.65,744,-38.44,20240115,403,13.65,20240702,809,-43.39,20231114,403,13.65,20240702,0.57,N,008600,1000,728 억,,840489,N,N,6,N,00,N
|
|
20240719,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,2,2,0.44,29731015,65659,47.44,455,462,449,595,321,458,452.81,1.25,0,26604,472,464,452,444,432,469,449,729,137,1000,310,1,1,67236039,309,-2.00,0.28,12,0.10,-230.00,1644.00,809,20231114,-43.14,403,20240702,14.14,744,-38.17,20240115,403,14.14,20240702,809,-43.14,20231114,403,14.14,20240702,0.57,N,008600,1000,728 억,,840489,N,N,6,N,00,N
|
|
20240719,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,455,-3,5,-0.66,23322367,51659,37.32,455,458,449,595,321,458,451.47,1.25,0,27483,472,464,452,444,432,469,449,729,137,1000,310,1,1,67236039,306,-1.98,0.28,12,0.08,-230.00,1644.00,809,20231114,-43.76,403,20240702,12.90,744,-38.84,20240115,403,12.90,20240702,809,-43.76,20231114,403,12.90,20240702,0.57,N,008600,1000,728 억,,840489,N,N,6,N,00,N
|
|
20240719,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,0,3,0.00,22443920,49727,35.93,455,458,449,595,321,458,451.34,1.25,0,28218,472,464,452,444,432,469,449,729,137,1000,310,1,1,67236039,308,-1.99,0.28,12,0.07,-230.00,1644.00,809,20231114,-43.39,403,20240702,13.65,744,-38.44,20240115,403,13.65,20240702,809,-43.39,20231114,403,13.65,20240702,0.57,N,008600,1000,728 억,,840489,N,N,6,N,00,N
|
|
20240719,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-7,5,-1.53,21021448,46598,33.67,455,455,449,595,321,458,451.12,1.25,0,27880,472,464,452,444,432,469,449,729,137,1000,310,1,1,67236039,303,-1.96,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.25,403,20240702,11.91,744,-39.38,20240115,403,11.91,20240702,809,-44.25,20231114,403,11.91,20240702,0.57,N,008600,1000,728 억,,840489,N,N,6,N,00,N
|
|
20240719,100215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-5,5,-1.09,19430313,43068,31.12,455,455,449,595,321,458,451.15,1.25,0,27917,472,464,452,444,432,469,449,729,137,1000,310,1,1,67236039,305,-1.97,0.28,12,0.06,-230.00,1644.00,809,20231114,-44.00,403,20240702,12.41,744,-39.11,20240115,403,12.41,20240702,809,-44.00,20231114,403,12.41,20240702,0.57,N,008600,1000,728 억,,840489,N,N,6,N,00,N
|
|
20240719,090239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-5,5,-1.09,906558,1997,1.44,455,455,449,595,321,458,453.96,1.25,0,-1771,472,464,452,444,432,469,449,729,137,1000,310,1,1,67236039,305,-1.97,0.28,12,0.00,-230.00,1644.00,809,20231114,-44.00,403,20240702,12.41,744,-39.11,20240115,403,12.41,20240702,809,-44.00,20231114,403,12.41,20240702,0.57,N,008600,1000,728 억,,840489,N,N,6,N,00,N
|
|
20240718,160226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,2,2,0.44,62177696,138283,110.37,453,460,440,592,320,456,449.64,1.26,0,17465,473,464,457,448,441,469,453,729,136,1000,310,1,1,67236039,308,-1.99,0.28,12,0.21,-230.00,1644.00,809,20231114,-43.39,403,20240702,13.65,744,-38.44,20240115,403,13.65,20240702,809,-43.39,20231114,403,13.65,20240702,0.57,N,008600,1000,728 억,,848656,N,N,6,N,00,N
|
|
20240718,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,446,-10,5,-2.19,58548071,130350,104.04,453,460,440,592,320,456,449.16,1.26,0,19824,473,464,457,448,441,469,453,729,136,1000,310,1,1,67236039,300,-1.94,0.27,12,0.19,-230.00,1644.00,809,20231114,-44.87,403,20240702,10.67,744,-40.05,20240115,403,10.67,20240702,809,-44.87,20231114,403,10.67,20240702,0.57,N,008600,1000,728 억,,848656,N,N,12,N,00,N
|
|
20240718,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,-7,5,-1.54,47188778,104983,83.79,453,460,440,592,320,456,449.48,1.26,0,22771,473,464,457,448,441,469,453,729,136,1000,310,1,1,67236039,302,-1.95,0.27,12,0.16,-230.00,1644.00,809,20231114,-44.50,403,20240702,11.41,744,-39.65,20240115,403,11.41,20240702,809,-44.50,20231114,403,11.41,20240702,0.57,N,008600,1000,728 억,,848656,N,N,12,N,00,N
|
|
20240718,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-3,5,-0.66,32662465,72367,57.76,453,460,440,592,320,456,451.34,1.26,0,18390,473,464,457,448,441,469,453,729,136,1000,310,1,1,67236039,305,-1.97,0.28,12,0.11,-230.00,1644.00,809,20231114,-44.00,403,20240702,12.41,744,-39.11,20240115,403,12.41,20240702,809,-44.00,20231114,403,12.41,20240702,0.57,N,008600,1000,728 억,,848656,N,N,12,N,00,N
|
|
20240718,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,-6,5,-1.32,31484318,69750,55.67,453,460,440,592,320,456,451.38,1.26,0,15940,473,464,457,448,441,469,453,729,136,1000,310,1,1,67236039,303,-1.96,0.27,12,0.10,-230.00,1644.00,809,20231114,-44.38,403,20240702,11.66,744,-39.52,20240115,403,11.66,20240702,809,-44.38,20231114,403,11.66,20240702,0.57,N,008600,1000,728 억,,848656,N,N,12,N,00,N
|
|
20240718,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-5,5,-1.10,24832730,54970,43.87,453,460,440,592,320,456,451.74,1.26,0,1278,473,464,457,448,441,469,453,729,136,1000,310,1,1,67236039,303,-1.96,0.27,12,0.08,-230.00,1644.00,809,20231114,-44.25,403,20240702,11.91,744,-39.38,20240115,403,11.91,20240702,809,-44.25,20231114,403,11.91,20240702,0.57,N,008600,1000,728 억,,848656,N,N,12,N,00,N
|
|
20240718,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,456,0,3,0.00,11804687,26189,20.90,453,460,440,592,320,456,450.73,1.26,0,108,473,464,457,448,441,469,453,729,136,1000,310,1,1,67236039,307,-1.98,0.28,12,0.04,-230.00,1644.00,809,20231114,-43.63,403,20240702,13.15,744,-38.71,20240115,403,13.15,20240702,809,-43.63,20231114,403,13.15,20240702,0.57,N,008600,1000,728 억,,848656,N,N,12,N,00,N
|
|
20240718,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-5,5,-1.10,1439089,3196,2.55,453,453,440,592,320,456,450.14,1.26,0,-2234,473,464,457,448,441,469,453,729,136,1000,310,1,1,67236039,303,-1.96,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.25,403,20240702,11.91,744,-39.38,20240115,403,11.91,20240702,809,-44.25,20231114,403,11.91,20240702,0.57,N,008600,1000,728 억,,848656,N,N,12,N,00,N
|
|
20240717,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,456,6,2,1.33,57411279,125168,83.37,450,466,450,585,315,450,458.67,1.27,0,-6662,474,462,450,438,426,468,444,729,135,1000,300,1,1,67236039,307,-1.98,0.28,12,0.19,-230.00,1644.00,809,20231114,-43.63,403,20240702,13.15,744,-38.71,20240115,403,13.15,20240702,809,-43.63,20231114,403,13.15,20240702,0.57,N,008600,1000,728 억,,855274,N,N,12,N,00,N
|
|
20240717,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,11,2,2.44,49624349,108148,72.04,450,466,450,585,315,450,458.86,1.27,0,-5478,474,462,450,438,426,468,444,729,135,1000,300,1,1,67236039,310,-2.00,0.28,12,0.16,-230.00,1644.00,809,20231114,-43.02,403,20240702,14.39,744,-38.04,20240115,403,14.39,20240702,809,-43.02,20231114,403,14.39,20240702,0.57,N,008600,1000,728 억,,855274,N,N,1,N,00,N
|
|
20240717,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,11,2,2.44,45284082,98740,65.77,450,466,450,585,315,450,458.62,1.27,0,-5260,474,462,450,438,426,468,444,729,135,1000,300,1,1,67236039,310,-2.00,0.28,12,0.15,-230.00,1644.00,809,20231114,-43.02,403,20240702,14.39,744,-38.04,20240115,403,14.39,20240702,809,-43.02,20231114,403,14.39,20240702,0.57,N,008600,1000,728 억,,855274,N,N,1,N,00,N
|
|
20240717,130236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,15,2,3.33,39276163,85739,57.11,450,466,450,585,315,450,458.09,1.27,0,-5520,474,462,450,438,426,468,444,729,135,1000,300,1,1,67236039,313,-2.02,0.28,12,0.13,-230.00,1644.00,809,20231114,-42.52,403,20240702,15.38,744,-37.50,20240115,403,15.38,20240702,809,-42.52,20231114,403,15.38,20240702,0.57,N,008600,1000,728 억,,855274,N,N,1,N,00,N
|
|
20240717,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,10,2,2.22,22499924,49383,32.89,450,462,450,585,315,450,455.62,1.27,0,-5068,474,462,450,438,426,468,444,729,135,1000,300,1,1,67236039,309,-2.00,0.28,12,0.07,-230.00,1644.00,809,20231114,-43.14,403,20240702,14.14,744,-38.17,20240115,403,14.14,20240702,809,-43.14,20231114,403,14.14,20240702,0.57,N,008600,1000,728 억,,855274,N,N,1,N,00,N
|
|
20240717,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,7,2,1.56,16379246,36015,23.99,450,462,450,585,315,450,454.79,1.27,0,-3533,474,462,450,438,426,468,444,729,135,1000,300,1,1,67236039,307,-1.99,0.28,12,0.05,-230.00,1644.00,809,20231114,-43.51,403,20240702,13.40,744,-38.58,20240115,403,13.40,20240702,809,-43.51,20231114,403,13.40,20240702,0.57,N,008600,1000,728 억,,855274,N,N,1,N,00,N
|
|
20240717,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,2,2,0.44,7704763,16999,11.32,450,462,450,585,315,450,453.25,1.27,0,221,474,462,450,438,426,468,444,729,135,1000,300,1,1,67236039,304,-1.97,0.27,12,0.03,-230.00,1644.00,809,20231114,-44.13,403,20240702,12.16,744,-39.25,20240115,403,12.16,20240702,809,-44.13,20231114,403,12.16,20240702,0.57,N,008600,1000,728 억,,855274,N,N,1,N,00,N
|
|
20240717,090217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,0,3,0.00,1141200,2536,1.69,450,450,450,585,315,450,450.00,1.27,0,0,474,462,450,438,426,468,444,729,135,1000,300,1,1,67236039,303,-1.96,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.38,403,20240702,11.66,744,-39.52,20240115,403,11.66,20240702,809,-44.38,20231114,403,11.66,20240702,0.57,N,008600,1000,728 억,,855274,N,N,1,N,00,N
|
|
20240716,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,13,2,2.97,67603633,150128,165.58,438,462,438,568,306,437,450.31,1.28,0,25288,455,445,440,430,425,443,428,729,131,1000,290,1,1,67236039,303,-1.96,0.27,12,0.22,-230.00,1644.00,809,20231114,-44.38,403,20240702,11.66,744,-39.52,20240115,403,11.66,20240702,809,-44.38,20231114,403,11.66,20240702,0.57,N,008600,1000,728 억,,863237,N,N,1,N,00,N
|
|
20240716,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,14,2,3.20,63373923,140725,155.21,438,462,438,568,306,437,450.34,1.28,0,26111,455,445,440,430,425,443,428,729,131,1000,290,1,1,67236039,303,-1.96,0.27,12,0.21,-230.00,1644.00,809,20231114,-44.25,403,20240702,11.91,744,-39.38,20240115,403,11.91,20240702,809,-44.25,20231114,403,11.91,20240702,0.57,N,008600,1000,728 억,,863237,N,N,0,N,00,N
|
|
20240716,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,448,11,2,2.52,56472702,125381,138.29,438,462,438,568,306,437,450.41,1.28,0,27041,455,445,440,430,425,443,428,729,131,1000,290,1,1,67236039,301,-1.95,0.27,12,0.19,-230.00,1644.00,809,20231114,-44.62,403,20240702,11.17,744,-39.78,20240115,403,11.17,20240702,809,-44.62,20231114,403,11.17,20240702,0.57,N,008600,1000,728 억,,863237,N,N,0,N,00,N
|
|
20240716,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,448,11,2,2.52,55104672,122331,134.92,438,462,438,568,306,437,450.46,1.28,0,26917,455,445,440,430,425,443,428,729,131,1000,290,1,1,67236039,301,-1.95,0.27,12,0.18,-230.00,1644.00,809,20231114,-44.62,403,20240702,11.17,744,-39.78,20240115,403,11.17,20240702,809,-44.62,20231114,403,11.17,20240702,0.57,N,008600,1000,728 억,,863237,N,N,0,N,00,N
|
|
20240716,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,13,2,2.97,54213019,120340,132.73,438,462,438,568,306,437,450.50,1.28,0,26917,455,445,440,430,425,443,428,729,131,1000,290,1,1,67236039,303,-1.96,0.27,12,0.18,-230.00,1644.00,809,20231114,-44.38,403,20240702,11.66,744,-39.52,20240115,403,11.66,20240702,809,-44.38,20231114,403,11.66,20240702,0.57,N,008600,1000,728 억,,863237,N,N,0,N,00,N
|
|
20240716,110237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,12,2,2.75,43984741,97507,107.54,438,462,438,568,306,437,451.09,1.28,0,20092,455,445,440,430,425,443,428,729,131,1000,290,1,1,67236039,302,-1.95,0.27,12,0.15,-230.00,1644.00,809,20231114,-44.50,403,20240702,11.41,744,-39.65,20240115,403,11.41,20240702,809,-44.50,20231114,403,11.41,20240702,0.57,N,008600,1000,728 억,,863237,N,N,0,N,00,N
|
|
20240716,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,12,2,2.75,28713391,63537,70.08,438,462,438,568,306,437,451.92,1.28,0,2821,455,445,440,430,425,443,428,729,131,1000,290,1,1,67236039,302,-1.95,0.27,12,0.09,-230.00,1644.00,809,20231114,-44.50,403,20240702,11.41,744,-39.65,20240115,403,11.41,20240702,809,-44.50,20231114,403,11.41,20240702,0.57,N,008600,1000,728 억,,863237,N,N,0,N,00,N
|
|
20240716,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,1,2,0.23,1209056,2753,3.04,438,440,438,568,306,437,439.18,1.28,0,17,455,445,440,430,425,443,428,729,131,1000,290,1,1,67236039,294,-1.90,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.86,403,20240702,8.68,744,-41.13,20240115,403,8.68,20240702,809,-45.86,20231114,403,8.68,20240702,0.57,N,008600,1000,728 억,,863237,N,N,0,N,00,N
|
|
20240715,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,-1,5,-0.23,40108993,90659,71.25,438,450,435,569,307,438,442.42,1.29,0,25958,452,444,436,428,420,449,433,729,131,1000,290,1,1,67236039,294,-1.90,0.27,12,0.13,-230.00,1644.00,809,20231114,-45.98,403,20240702,8.44,744,-41.26,20240115,403,8.44,20240702,809,-45.98,20231114,403,8.44,20240702,0.57,N,008600,1000,728 억,,870646,N,N,2,N,00,N
|
|
20240715,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,3,2,0.68,38270129,86455,67.95,438,450,435,569,307,438,442.66,1.29,0,26755,452,444,436,428,420,449,433,729,131,1000,290,1,1,67236039,297,-1.92,0.27,12,0.13,-230.00,1644.00,809,20231114,-45.49,403,20240702,9.43,744,-40.73,20240115,403,9.43,20240702,809,-45.49,20231114,403,9.43,20240702,0.57,N,008600,1000,728 억,,870646,N,N,2,N,00,N
|
|
20240715,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,3,2,0.68,37350692,84363,66.30,438,450,435,569,307,438,442.74,1.29,0,27096,452,444,436,428,420,449,433,729,131,1000,290,1,1,67236039,297,-1.92,0.27,12,0.13,-230.00,1644.00,809,20231114,-45.49,403,20240702,9.43,744,-40.73,20240115,403,9.43,20240702,809,-45.49,20231114,403,9.43,20240702,0.57,N,008600,1000,728 억,,870646,N,N,2,N,00,N
|
|
20240715,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,2,2,0.46,35943216,81154,63.78,438,450,435,569,307,438,442.90,1.29,0,28031,452,444,436,428,420,449,433,729,131,1000,290,1,1,67236039,296,-1.91,0.27,12,0.12,-230.00,1644.00,809,20231114,-45.61,403,20240702,9.18,744,-40.86,20240115,403,9.18,20240702,809,-45.61,20231114,403,9.18,20240702,0.57,N,008600,1000,728 억,,870646,N,N,2,N,00,N
|
|
20240715,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,5,2,1.14,35228235,79526,62.50,438,450,435,569,307,438,442.98,1.29,0,27082,452,444,436,428,420,449,433,729,131,1000,290,1,1,67236039,298,-1.93,0.27,12,0.12,-230.00,1644.00,809,20231114,-45.24,403,20240702,9.93,744,-40.46,20240115,403,9.93,20240702,809,-45.24,20231114,403,9.93,20240702,0.57,N,008600,1000,728 억,,870646,N,N,2,N,00,N
|
|
20240715,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,5,2,1.14,15946539,36046,28.33,438,450,435,569,307,438,442.39,1.29,0,12048,452,444,436,428,420,449,433,729,131,1000,290,1,1,67236039,298,-1.93,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.24,403,20240702,9.93,744,-40.46,20240115,403,9.93,20240702,809,-45.24,20231114,403,9.93,20240702,0.57,N,008600,1000,728 억,,870646,N,N,2,N,00,N
|
|
20240715,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,446,8,2,1.83,11354559,25692,20.19,438,450,435,569,307,438,441.95,1.29,0,4832,452,444,436,428,420,449,433,729,131,1000,290,1,1,67236039,300,-1.94,0.27,12,0.04,-230.00,1644.00,809,20231114,-44.87,403,20240702,10.67,744,-40.05,20240115,403,10.67,20240702,809,-44.87,20231114,403,10.67,20240702,0.57,N,008600,1000,728 억,,870646,N,N,2,N,00,N
|
|
20240715,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,445,7,2,1.60,850603,1942,1.53,438,445,438,569,307,438,438.00,1.29,0,0,452,444,436,428,420,449,433,729,131,1000,290,1,1,67236039,299,-1.93,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.99,403,20240702,10.42,744,-40.19,20240115,403,10.42,20240702,809,-44.99,20231114,403,10.42,20240702,0.57,N,008600,1000,728 억,,870646,N,N,2,N,00,N
|
|
20240712,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,6,2,1.39,55319689,127224,185.65,432,444,428,561,303,432,434.82,1.31,0,-10767,444,438,435,429,426,436,427,729,129,1000,290,1,1,67236039,294,-1.90,0.27,12,0.19,-230.00,1644.00,809,20231114,-45.86,403,20240702,8.68,744,-41.13,20240115,403,8.68,20240702,809,-45.86,20231114,403,8.68,20240702,0.57,N,008600,1000,728 억,,881457,N,N,2,N,00,N
|
|
20240712,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,2,2,0.46,50267150,115671,168.79,432,444,428,561,303,432,434.57,1.31,0,-7389,444,438,435,429,426,436,427,729,129,1000,290,1,1,67236039,292,-1.89,0.26,12,0.17,-230.00,1644.00,809,20231114,-46.35,403,20240702,7.69,744,-41.67,20240115,403,7.69,20240702,809,-46.35,20231114,403,7.69,20240702,0.57,N,008600,1000,728 억,,881457,N,N,54,N,00,N
|
|
20240712,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,428,-4,5,-0.93,46086108,106076,154.79,432,444,428,561,303,432,434.46,1.31,0,-4768,444,438,435,429,426,436,427,729,129,1000,290,1,1,67236039,288,-1.86,0.26,12,0.16,-230.00,1644.00,809,20231114,-47.10,403,20240702,6.20,744,-42.47,20240115,403,6.20,20240702,809,-47.10,20231114,403,6.20,20240702,0.57,N,008600,1000,728 억,,881457,N,N,54,N,00,N
|
|
20240712,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,7,2,1.62,25765383,58947,86.02,432,444,432,561,303,432,437.09,1.31,0,-5231,444,438,435,429,426,436,427,729,129,1000,290,1,1,67236039,295,-1.91,0.27,12,0.09,-230.00,1644.00,809,20231114,-45.74,403,20240702,8.93,744,-40.99,20240115,403,8.93,20240702,809,-45.74,20231114,403,8.93,20240702,0.57,N,008600,1000,728 억,,881457,N,N,54,N,00,N
|
|
20240712,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,11,2,2.55,21111250,48426,70.66,432,444,432,561,303,432,435.95,1.31,0,-2993,444,438,435,429,426,436,427,729,129,1000,290,1,1,67236039,298,-1.93,0.27,12,0.07,-230.00,1644.00,809,20231114,-45.24,403,20240702,9.93,744,-40.46,20240115,403,9.93,20240702,809,-45.24,20231114,403,9.93,20240702,0.57,N,008600,1000,728 억,,881457,N,N,54,N,00,N
|
|
20240712,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,5,2,1.16,14294060,32885,47.99,432,439,432,561,303,432,434.67,1.31,0,-1536,444,438,435,429,426,436,427,729,129,1000,290,1,1,67236039,294,-1.90,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.98,403,20240702,8.44,744,-41.26,20240115,403,8.44,20240702,809,-45.98,20231114,403,8.44,20240702,0.57,N,008600,1000,728 억,,881457,N,N,54,N,00,N
|
|
20240712,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,4,2,0.93,7131474,16431,23.98,432,439,432,561,303,432,434.03,1.31,0,-233,444,438,435,429,426,436,427,729,129,1000,290,1,1,67236039,293,-1.90,0.27,12,0.02,-230.00,1644.00,809,20231114,-46.11,403,20240702,8.19,744,-41.40,20240115,403,8.19,20240702,809,-46.11,20231114,403,8.19,20240702,0.57,N,008600,1000,728 억,,881457,N,N,54,N,00,N
|
|
20240712,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,2,2,0.46,1699124,3932,5.74,432,435,432,561,303,432,432.13,1.31,0,0,444,438,435,429,426,436,427,729,129,1000,290,1,1,67236039,292,-1.89,0.26,12,0.01,-230.00,1644.00,809,20231114,-46.35,403,20240702,7.69,744,-41.67,20240115,403,7.69,20240702,809,-46.35,20231114,403,7.69,20240702,0.57,N,008600,1000,728 억,,881457,N,N,54,N,00,N
|
|
20240711,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-4,5,-0.92,29779770,68529,89.07,436,441,432,566,306,436,434.56,1.32,0,-6444,456,446,434,424,412,451,429,729,130,1000,290,1,1,67236039,290,-1.88,0.26,12,0.10,-230.00,1644.00,809,20231114,-46.60,403,20240702,7.20,744,-41.94,20240115,403,7.20,20240702,809,-46.60,20231114,403,7.20,20240702,0.57,N,008600,1000,728 억,,887901,N,N,54,N,00,N
|
|
20240711,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,1,2,0.23,27882005,64143,83.37,436,441,432,566,306,436,434.69,1.32,0,-5537,456,446,434,424,412,451,429,729,130,1000,290,1,1,67236039,294,-1.90,0.27,12,0.10,-230.00,1644.00,809,20231114,-45.98,403,20240702,8.44,744,-41.26,20240115,403,8.44,20240702,809,-45.98,20231114,403,8.44,20240702,0.57,N,008600,1000,728 억,,887901,N,N,26,N,00,N
|
|
20240711,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,2,2,0.46,26743065,61527,79.97,436,441,432,566,306,436,434.66,1.32,0,-3656,456,446,434,424,412,451,429,729,130,1000,290,1,1,67236039,294,-1.90,0.27,12,0.09,-230.00,1644.00,809,20231114,-45.86,403,20240702,8.68,744,-41.13,20240115,403,8.68,20240702,809,-45.86,20231114,403,8.68,20240702,0.57,N,008600,1000,728 억,,887901,N,N,26,N,00,N
|
|
20240711,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,1,2,0.23,23107023,53159,69.09,436,441,432,566,306,436,434.68,1.32,0,-3523,456,446,434,424,412,451,429,729,130,1000,290,1,1,67236039,294,-1.90,0.27,12,0.08,-230.00,1644.00,809,20231114,-45.98,403,20240702,8.44,744,-41.26,20240115,403,8.44,20240702,809,-45.98,20231114,403,8.44,20240702,0.57,N,008600,1000,728 억,,887901,N,N,26,N,00,N
|
|
20240711,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,-2,5,-0.46,21511699,49496,64.33,436,441,432,566,306,436,434.61,1.32,0,-2481,456,446,434,424,412,451,429,729,130,1000,290,1,1,67236039,292,-1.89,0.26,12,0.07,-230.00,1644.00,809,20231114,-46.35,403,20240702,7.69,744,-41.67,20240115,403,7.69,20240702,809,-46.35,20231114,403,7.69,20240702,0.57,N,008600,1000,728 억,,887901,N,N,26,N,00,N
|
|
20240711,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,2,2,0.46,8946235,20513,26.66,436,441,433,566,306,436,436.13,1.32,0,-2338,456,446,434,424,412,451,429,729,130,1000,290,1,1,67236039,294,-1.90,0.27,12,0.03,-230.00,1644.00,809,20231114,-45.86,403,20240702,8.68,744,-41.13,20240115,403,8.68,20240702,809,-45.86,20231114,403,8.68,20240702,0.57,N,008600,1000,728 억,,887901,N,N,26,N,00,N
|
|
20240711,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,4,2,0.92,7452574,17100,22.23,436,441,433,566,306,436,435.82,1.32,0,-820,456,446,434,424,412,451,429,729,130,1000,290,1,1,67236039,296,-1.91,0.27,12,0.03,-230.00,1644.00,809,20231114,-45.61,403,20240702,9.18,744,-40.86,20240115,403,9.18,20240702,809,-45.61,20231114,403,9.18,20240702,0.57,N,008600,1000,728 억,,887901,N,N,26,N,00,N
|
|
20240711,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,1,2,0.23,2380956,5461,7.10,436,437,435,566,306,436,435.99,1.32,0,-747,456,446,434,424,412,451,429,729,130,1000,290,1,1,67236039,294,-1.90,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.98,403,20240702,8.44,744,-41.26,20240115,403,8.44,20240702,809,-45.98,20231114,403,8.44,20240702,0.57,N,008600,1000,728 억,,887901,N,N,26,N,00,N
|
|
20240710,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,2,2,0.46,32997171,76937,35.30,434,444,422,564,304,434,428.88,1.33,0,-4509,473,453,436,416,399,463,426,729,130,1000,290,1,1,67236039,293,-1.90,0.27,12,0.11,-230.00,1644.00,809,20231114,-46.11,403,20240702,8.19,744,-41.40,20240115,403,8.19,20240702,809,-46.11,20231114,403,8.19,20240702,0.57,N,008600,1000,728 억,,892410,N,N,26,N,00,N
|
|
20240710,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,429,-5,5,-1.15,29518375,68930,31.63,434,444,422,564,304,434,428.24,1.33,0,-2947,473,453,436,416,399,463,426,729,130,1000,290,1,1,67236039,288,-1.87,0.26,12,0.10,-230.00,1644.00,809,20231114,-46.97,403,20240702,6.45,744,-42.34,20240115,403,6.45,20240702,809,-46.97,20231114,403,6.45,20240702,0.57,N,008600,1000,728 억,,892410,N,N,29,N,00,N
|
|
20240710,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,428,-6,5,-1.38,27726473,64747,29.71,434,444,422,564,304,434,428.23,1.33,0,-2752,473,453,436,416,399,463,426,729,130,1000,290,1,1,67236039,288,-1.86,0.26,12,0.10,-230.00,1644.00,809,20231114,-47.10,403,20240702,6.20,744,-42.47,20240115,403,6.20,20240702,809,-47.10,20231114,403,6.20,20240702,0.57,N,008600,1000,728 억,,892410,N,N,29,N,00,N
|
|
20240710,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,429,-5,5,-1.15,24780640,57854,26.54,434,444,422,564,304,434,428.33,1.33,0,-22,473,453,436,416,399,463,426,729,130,1000,290,1,1,67236039,288,-1.87,0.26,12,0.09,-230.00,1644.00,809,20231114,-46.97,403,20240702,6.45,744,-42.34,20240115,403,6.45,20240702,809,-46.97,20231114,403,6.45,20240702,0.57,N,008600,1000,728 억,,892410,N,N,29,N,00,N
|
|
20240710,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,425,-9,5,-2.07,24245646,56603,25.97,434,444,422,564,304,434,428.35,1.33,0,248,473,453,436,416,399,463,426,729,130,1000,290,1,1,67236039,286,-1.85,0.26,12,0.08,-230.00,1644.00,809,20231114,-47.47,403,20240702,5.46,744,-42.88,20240115,403,5.46,20240702,809,-47.47,20231114,403,5.46,20240702,0.57,N,008600,1000,728 억,,892410,N,N,29,N,00,N
|
|
20240710,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,429,-5,5,-1.15,18658839,43438,19.93,434,444,426,564,304,434,429.55,1.33,0,23,473,453,436,416,399,463,426,729,130,1000,290,1,1,67236039,288,-1.87,0.26,12,0.06,-230.00,1644.00,809,20231114,-46.97,403,20240702,6.45,744,-42.34,20240115,403,6.45,20240702,809,-46.97,20231114,403,6.45,20240702,0.57,N,008600,1000,728 억,,892410,N,N,29,N,00,N
|
|
20240710,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,429,-5,5,-1.15,12131142,28159,12.92,434,444,428,564,304,434,430.81,1.33,0,-386,473,453,436,416,399,463,426,729,130,1000,290,1,1,67236039,288,-1.87,0.26,12,0.04,-230.00,1644.00,809,20231114,-46.97,403,20240702,6.45,744,-42.34,20240115,403,6.45,20240702,809,-46.97,20231114,403,6.45,20240702,0.57,N,008600,1000,728 억,,892410,N,N,29,N,00,N
|
|
20240710,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,9,2,2.07,1181831,2723,1.25,434,444,434,564,304,434,434.02,1.33,0,0,473,453,436,416,399,463,426,729,130,1000,290,1,1,67236039,298,-1.93,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.24,403,20240702,9.93,744,-40.46,20240115,403,9.93,20240702,809,-45.24,20231114,403,9.93,20240702,0.57,N,008600,1000,728 억,,892410,N,N,29,N,00,N
|
|
20240709,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,11,2,2.60,94135526,216159,324.59,420,456,419,549,297,423,435.49,1.32,0,7760,435,428,422,415,409,432,419,729,126,1000,280,1,1,67236039,292,-1.89,0.26,12,0.32,-230.00,1644.00,809,20231114,-46.35,403,20240702,7.69,744,-41.67,20240115,403,7.69,20240702,809,-46.35,20231114,403,7.69,20240702,0.57,N,008600,1000,728 억,,884650,N,N,29,N,00,N
|
|
20240709,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,18,2,4.26,82588212,189663,284.80,420,456,419,549,297,423,435.45,1.32,0,2722,435,428,422,415,409,432,419,729,126,1000,280,1,1,67236039,297,-1.92,0.27,12,0.28,-230.00,1644.00,809,20231114,-45.49,403,20240702,9.43,744,-40.73,20240115,403,9.43,20240702,809,-45.49,20231114,403,9.43,20240702,0.57,N,008600,1000,728 억,,884650,N,N,41,N,00,N
|
|
20240709,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,15,2,3.55,50600790,117634,176.64,420,439,419,549,297,423,430.15,1.32,0,43,435,428,422,415,409,432,419,729,126,1000,280,1,1,67236039,294,-1.90,0.27,12,0.17,-230.00,1644.00,809,20231114,-45.86,403,20240702,8.68,744,-41.13,20240115,403,8.68,20240702,809,-45.86,20231114,403,8.68,20240702,0.57,N,008600,1000,728 억,,884650,N,N,41,N,00,N
|
|
20240709,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,8,2,1.89,26956021,63296,95.05,420,434,419,549,297,423,425.87,1.32,0,2178,435,428,422,415,409,432,419,729,126,1000,280,1,1,67236039,290,-1.87,0.26,12,0.09,-230.00,1644.00,809,20231114,-46.72,403,20240702,6.95,744,-42.07,20240115,403,6.95,20240702,809,-46.72,20231114,403,6.95,20240702,0.57,N,008600,1000,728 억,,884650,N,N,41,N,00,N
|
|
20240709,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,426,3,2,0.71,17995766,42506,63.83,420,426,419,549,297,423,423.37,1.32,0,4965,435,428,422,415,409,432,419,729,126,1000,280,1,1,67236039,286,-1.85,0.26,12,0.06,-230.00,1644.00,809,20231114,-47.34,403,20240702,5.71,744,-42.74,20240115,403,5.71,20240702,809,-47.34,20231114,403,5.71,20240702,0.57,N,008600,1000,728 억,,884650,N,N,41,N,00,N
|
|
20240709,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,426,3,2,0.71,14893712,35197,52.85,420,426,419,549,297,423,423.15,1.32,0,4965,435,428,422,415,409,432,419,729,126,1000,280,1,1,67236039,286,-1.85,0.26,12,0.05,-230.00,1644.00,809,20231114,-47.34,403,20240702,5.71,744,-42.74,20240115,403,5.71,20240702,809,-47.34,20231114,403,5.71,20240702,0.57,N,008600,1000,728 억,,884650,N,N,41,N,00,N
|
|
20240709,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,425,2,2,0.47,8075350,19155,28.76,420,426,419,549,297,423,421.58,1.32,0,4965,435,428,422,415,409,432,419,729,126,1000,280,1,1,67236039,286,-1.85,0.26,12,0.03,-230.00,1644.00,809,20231114,-47.47,403,20240702,5.46,744,-42.88,20240115,403,5.46,20240702,809,-47.47,20231114,403,5.46,20240702,0.57,N,008600,1000,728 억,,884650,N,N,41,N,00,N
|
|
20240709,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,421,-2,5,-0.47,986738,2352,3.53,420,421,419,549,297,423,419.53,1.32,0,-97,435,428,422,415,409,432,419,729,126,1000,280,1,1,67236039,283,-1.83,0.26,12,0.00,-230.00,1644.00,809,20231114,-47.96,403,20240702,4.47,744,-43.41,20240115,403,4.47,20240702,809,-47.96,20231114,403,4.47,20240702,0.57,N,008600,1000,728 억,,884650,N,N,41,N,00,N
|
|
20240708,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,423,6,2,1.44,28049683,66595,72.08,417,429,416,542,292,417,421.20,1.32,0,-274,431,424,420,413,409,422,411,729,125,1000,280,1,1,67236039,284,-1.84,0.26,12,0.10,-230.00,1644.00,809,20231114,-47.71,403,20240702,4.96,744,-43.15,20240115,403,4.96,20240702,809,-47.71,20231114,403,4.96,20240702,0.58,N,008600,1000,728 억,,884880,N,N,41,N,00,N
|
|
20240708,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,424,7,2,1.68,27907464,66259,71.72,417,429,416,542,292,417,421.19,1.32,0,-302,431,424,420,413,409,422,411,729,125,1000,280,1,1,67236039,285,-1.84,0.26,12,0.10,-230.00,1644.00,809,20231114,-47.59,403,20240702,5.21,744,-43.01,20240115,403,5.21,20240702,809,-47.59,20231114,403,5.21,20240702,0.58,N,008600,1000,728 억,,884880,N,N,45,N,00,N
|
|
20240708,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,424,7,2,1.68,27495797,65286,70.67,417,429,416,542,292,417,421.16,1.32,0,-730,431,424,420,413,409,422,411,729,125,1000,280,1,1,67236039,285,-1.84,0.26,12,0.10,-230.00,1644.00,809,20231114,-47.59,403,20240702,5.21,744,-43.01,20240115,403,5.21,20240702,809,-47.59,20231114,403,5.21,20240702,0.58,N,008600,1000,728 억,,884880,N,N,45,N,00,N
|
|
20240708,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,423,6,2,1.44,22169509,52679,57.02,417,429,416,542,292,417,420.84,1.32,0,-965,431,424,420,413,409,422,411,729,125,1000,280,1,1,67236039,284,-1.84,0.26,12,0.08,-230.00,1644.00,809,20231114,-47.71,403,20240702,4.96,744,-43.15,20240115,403,4.96,20240702,809,-47.71,20231114,403,4.96,20240702,0.58,N,008600,1000,728 억,,884880,N,N,45,N,00,N
|
|
20240708,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,421,4,2,0.96,20931676,49747,53.85,417,429,416,542,292,417,420.76,1.32,0,-965,431,424,420,413,409,422,411,729,125,1000,280,1,1,67236039,283,-1.83,0.26,12,0.07,-230.00,1644.00,809,20231114,-47.96,403,20240702,4.47,744,-43.41,20240115,403,4.47,20240702,809,-47.96,20231114,403,4.47,20240702,0.58,N,008600,1000,728 억,,884880,N,N,45,N,00,N
|
|
20240708,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,421,4,2,0.96,20033766,47624,51.55,417,429,416,542,292,417,420.67,1.32,0,-963,431,424,420,413,409,422,411,729,125,1000,280,1,1,67236039,283,-1.83,0.26,12,0.07,-230.00,1644.00,809,20231114,-47.96,403,20240702,4.47,744,-43.41,20240115,403,4.47,20240702,809,-47.96,20231114,403,4.47,20240702,0.58,N,008600,1000,728 억,,884880,N,N,45,N,00,N
|
|
20240708,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,423,6,2,1.44,9300423,22006,23.82,417,429,417,542,292,417,422.63,1.32,0,-5301,431,424,420,413,409,422,411,729,125,1000,280,1,1,67236039,284,-1.84,0.26,12,0.03,-230.00,1644.00,809,20231114,-47.71,403,20240702,4.96,744,-43.15,20240115,403,4.96,20240702,809,-47.71,20231114,403,4.96,20240702,0.58,N,008600,1000,728 억,,884880,N,N,45,N,00,N
|
|
20240708,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,423,6,2,1.44,1307110,3117,3.37,417,423,417,542,292,417,419.35,1.32,0,-576,431,424,420,413,409,422,411,729,125,1000,280,1,1,67236039,284,-1.84,0.26,12,0.00,-230.00,1644.00,809,20231114,-47.71,403,20240702,4.96,744,-43.15,20240115,403,4.96,20240702,809,-47.71,20231114,403,4.96,20240702,0.58,N,008600,1000,728 억,,884880,N,N,45,N,00,N
|
|
20240705,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,417,-2,5,-0.48,38340015,91420,97.58,419,427,416,544,294,419,419.38,1.33,0,-6239,426,422,416,412,406,424,414,729,125,1000,280,1,1,67236039,280,-1.81,0.25,12,0.14,-230.00,1644.00,809,20231114,-48.45,403,20240702,3.47,744,-43.95,20240115,403,3.47,20240702,809,-48.45,20231114,403,3.47,20240702,0.58,N,008600,1000,728 억,,890893,N,N,45,N,00,N
|
|
20240705,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,419,0,3,0.00,35053201,83559,89.18,419,427,416,544,294,419,419.50,1.33,0,-6083,426,422,416,412,406,424,414,729,125,1000,280,1,1,67236039,282,-1.82,0.25,12,0.12,-230.00,1644.00,809,20231114,-48.21,403,20240702,3.97,744,-43.68,20240115,403,3.97,20240702,809,-48.21,20231114,403,3.97,20240702,0.58,N,008600,1000,728 억,,890893,N,N,15,N,00,N
|
|
20240705,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,418,-1,5,-0.24,31360329,74728,79.76,419,427,416,544,294,419,419.66,1.33,0,-3916,426,422,416,412,406,424,414,729,125,1000,280,1,1,67236039,281,-1.82,0.25,12,0.11,-230.00,1644.00,809,20231114,-48.33,403,20240702,3.72,744,-43.82,20240115,403,3.72,20240702,809,-48.33,20231114,403,3.72,20240702,0.58,N,008600,1000,728 억,,890893,N,N,15,N,00,N
|
|
20240705,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,422,3,2,0.72,21729196,51762,55.25,419,427,416,544,294,419,419.79,1.33,0,-3682,426,422,416,412,406,424,414,729,125,1000,280,1,1,67236039,284,-1.83,0.26,12,0.08,-230.00,1644.00,809,20231114,-47.84,403,20240702,4.71,744,-43.28,20240115,403,4.71,20240702,809,-47.84,20231114,403,4.71,20240702,0.58,N,008600,1000,728 억,,890893,N,N,15,N,00,N
|
|
20240705,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,421,2,2,0.48,18384939,43829,46.78,419,427,416,544,294,419,419.47,1.33,0,-3501,426,422,416,412,406,424,414,729,125,1000,280,1,1,67236039,283,-1.83,0.26,12,0.07,-230.00,1644.00,809,20231114,-47.96,403,20240702,4.47,744,-43.41,20240115,403,4.47,20240702,809,-47.96,20231114,403,4.47,20240702,0.58,N,008600,1000,728 억,,890893,N,N,15,N,00,N
|
|
20240705,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,419,0,3,0.00,12832788,30647,32.71,419,423,416,544,294,419,418.73,1.33,0,-2503,426,422,416,412,406,424,414,729,125,1000,280,1,1,67236039,282,-1.82,0.25,12,0.05,-230.00,1644.00,809,20231114,-48.21,403,20240702,3.97,744,-43.68,20240115,403,3.97,20240702,809,-48.21,20231114,403,3.97,20240702,0.58,N,008600,1000,728 억,,890893,N,N,15,N,00,N
|
|
20240705,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,420,1,2,0.24,12207254,29154,31.12,419,423,416,544,294,419,418.72,1.33,0,-1539,426,422,416,412,406,424,414,729,125,1000,280,1,1,67236039,282,-1.83,0.26,12,0.04,-230.00,1644.00,809,20231114,-48.08,403,20240702,4.22,744,-43.55,20240115,403,4.22,20240702,809,-48.08,20231114,403,4.22,20240702,0.58,N,008600,1000,728 억,,890893,N,N,15,N,00,N
|
|
20240705,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,423,4,2,0.95,4245419,10129,10.81,419,423,419,544,294,419,419.14,1.33,0,-335,426,422,416,412,406,424,414,729,125,1000,280,1,1,67236039,284,-1.84,0.26,12,0.02,-230.00,1644.00,809,20231114,-47.71,403,20240702,4.96,744,-43.15,20240115,403,4.96,20240702,809,-47.71,20231114,403,4.96,20240702,0.58,N,008600,1000,728 억,,890893,N,N,15,N,00,N
|
|
20240704,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,419,8,2,1.95,38538949,93692,47.01,411,420,410,534,288,411,411.34,1.33,0,-6531,431,421,415,405,399,418,402,729,123,1000,270,1,1,67236039,282,-1.82,0.25,12,0.14,-230.00,1644.00,809,20231114,-48.21,403,20240702,3.97,744,-43.68,20240115,403,3.97,20240702,809,-48.21,20231114,403,3.97,20240702,0.59,N,008600,1000,728 억,,897424,N,N,15,N,00,N
|
|
20240704,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,415,4,2,0.97,35370037,86085,43.19,411,415,410,534,288,411,410.87,1.33,0,-6371,431,421,415,405,399,418,402,729,123,1000,270,1,1,67236039,279,-1.80,0.25,12,0.13,-230.00,1644.00,809,20231114,-48.70,403,20240702,2.98,744,-44.22,20240115,403,2.98,20240702,809,-48.70,20231114,403,2.98,20240702,0.59,N,008600,1000,728 억,,897424,N,N,0,N,00,N
|
|
20240704,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,415,4,2,0.97,33903078,82536,41.41,411,415,410,534,288,411,410.77,1.33,0,-6061,431,421,415,405,399,418,402,729,123,1000,270,1,1,67236039,279,-1.80,0.25,12,0.12,-230.00,1644.00,809,20231114,-48.70,403,20240702,2.98,744,-44.22,20240115,403,2.98,20240702,809,-48.70,20231114,403,2.98,20240702,0.59,N,008600,1000,728 억,,897424,N,N,0,N,00,N
|
|
20240704,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,412,1,2,0.24,33532605,81640,40.96,411,415,410,534,288,411,410.74,1.33,0,-6365,431,421,415,405,399,418,402,729,123,1000,270,1,1,67236039,277,-1.79,0.25,12,0.12,-230.00,1644.00,809,20231114,-49.07,403,20240702,2.23,744,-44.62,20240115,403,2.23,20240702,809,-49.07,20231114,403,2.23,20240702,0.59,N,008600,1000,728 억,,897424,N,N,0,N,00,N
|
|
20240704,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,411,0,3,0.00,19075827,46443,23.30,411,415,410,534,288,411,410.74,1.33,0,-9093,431,421,415,405,399,418,402,729,123,1000,270,1,1,67236039,276,-1.79,0.25,12,0.07,-230.00,1644.00,809,20231114,-49.20,403,20240702,1.99,744,-44.76,20240115,403,1.99,20240702,809,-49.20,20231114,403,1.99,20240702,0.59,N,008600,1000,728 억,,897424,N,N,0,N,00,N
|
|
20240704,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,411,0,3,0.00,17243915,41986,21.06,411,415,410,534,288,411,410.71,1.33,0,-9093,431,421,415,405,399,418,402,729,123,1000,270,1,1,67236039,276,-1.79,0.25,12,0.06,-230.00,1644.00,809,20231114,-49.20,403,20240702,1.99,744,-44.76,20240115,403,1.99,20240702,809,-49.20,20231114,403,1.99,20240702,0.59,N,008600,1000,728 억,,897424,N,N,0,N,00,N
|
|
20240704,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,412,1,2,0.24,12245130,29808,14.95,411,415,410,534,288,411,410.80,1.33,0,-9093,431,421,415,405,399,418,402,729,123,1000,270,1,1,67236039,277,-1.79,0.25,12,0.04,-230.00,1644.00,809,20231114,-49.07,403,20240702,2.23,744,-44.62,20240115,403,2.23,20240702,809,-49.07,20231114,403,2.23,20240702,0.59,N,008600,1000,728 억,,897424,N,N,0,N,00,N
|
|
20240704,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,411,0,3,0.00,4887616,11892,5.97,411,415,411,534,288,411,411.00,1.33,0,-1200,431,421,415,405,399,418,402,729,123,1000,270,1,1,67236039,276,-1.79,0.25,12,0.02,-230.00,1644.00,809,20231114,-49.20,403,20240702,1.99,744,-44.76,20240115,403,1.99,20240702,809,-49.20,20231114,403,1.99,20240702,0.59,N,008600,1000,728 억,,897424,N,N,0,N,00,N
|
|
20240703,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,411,-14,5,-3.29,81795524,197714,87.49,425,425,409,552,298,425,413.71,1.33,0,6324,441,433,418,410,395,437,414,729,127,1000,280,1,1,67236039,276,-1.79,0.25,12,0.29,-230.00,1644.00,809,20231114,-49.20,403,20240702,1.99,744,-44.76,20240115,403,1.99,20240702,809,-49.20,20231114,403,1.99,20240702,0.60,N,008600,1000,728 억,,891100,N,N,1,N,00,N
|
|
20240703,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,413,-12,5,-2.82,78908028,190700,84.38,425,425,409,552,298,425,413.78,1.33,0,6492,441,433,418,410,395,437,414,729,127,1000,280,1,1,67236039,278,-1.80,0.25,12,0.28,-230.00,1644.00,809,20231114,-48.95,403,20240702,2.48,744,-44.49,20240115,403,2.48,20240702,809,-48.95,20231114,403,2.48,20240702,0.60,N,008600,1000,728 억,,891100,N,N,1,N,00,N
|
|
20240703,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,413,-12,5,-2.82,72280905,174654,77.28,425,425,409,552,298,425,413.85,1.33,0,7280,441,433,418,410,395,437,414,729,127,1000,280,1,1,67236039,278,-1.80,0.25,12,0.26,-230.00,1644.00,809,20231114,-48.95,403,20240702,2.48,744,-44.49,20240115,403,2.48,20240702,809,-48.95,20231114,403,2.48,20240702,0.60,N,008600,1000,728 억,,891100,N,N,1,N,00,N
|
|
20240703,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,416,-9,5,-2.12,44080143,106172,46.98,425,425,412,552,298,425,415.18,1.33,0,6201,441,433,418,410,395,437,414,729,127,1000,280,1,1,67236039,280,-1.81,0.25,12,0.16,-230.00,1644.00,809,20231114,-48.58,403,20240702,3.23,744,-44.09,20240115,403,3.23,20240702,809,-48.58,20231114,403,3.23,20240702,0.60,N,008600,1000,728 억,,891100,N,N,1,N,00,N
|
|
20240703,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,423,-2,5,-0.47,35417445,85347,37.76,425,425,412,552,298,425,414.98,1.33,0,-1327,441,433,418,410,395,437,414,729,127,1000,280,1,1,67236039,284,-1.84,0.26,12,0.13,-230.00,1644.00,809,20231114,-47.71,403,20240702,4.96,744,-43.15,20240115,403,4.96,20240702,809,-47.71,20231114,403,4.96,20240702,0.60,N,008600,1000,728 억,,891100,N,N,1,N,00,N
|
|
20240703,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,413,-12,5,-2.82,25743128,62018,27.44,425,425,412,552,298,425,415.09,1.33,0,-737,441,433,418,410,395,437,414,729,127,1000,280,1,1,67236039,278,-1.80,0.25,12,0.09,-230.00,1644.00,809,20231114,-48.95,403,20240702,2.48,744,-44.49,20240115,403,2.48,20240702,809,-48.95,20231114,403,2.48,20240702,0.60,N,008600,1000,728 억,,891100,N,N,1,N,00,N
|
|
20240703,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,418,-7,5,-1.65,6380109,15196,6.72,425,425,416,552,298,425,419.85,1.33,0,-770,441,433,418,410,395,437,414,729,127,1000,280,1,1,67236039,281,-1.82,0.25,12,0.02,-230.00,1644.00,809,20231114,-48.33,403,20240702,3.72,744,-43.82,20240115,403,3.72,20240702,809,-48.33,20231114,403,3.72,20240702,0.60,N,008600,1000,728 억,,891100,N,N,1,N,00,N
|
|
20240703,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,425,0,3,0.00,698249,1643,0.73,425,425,424,552,298,425,424.98,1.33,0,0,441,433,418,410,395,437,414,729,127,1000,280,1,1,67236039,286,-1.85,0.26,12,0.00,-230.00,1644.00,809,20231114,-47.47,403,20240702,5.46,744,-42.88,20240115,403,5.46,20240702,809,-47.47,20231114,403,5.46,20240702,0.60,N,008600,1000,728 억,,891100,N,N,1,N,00,N
|
|
20240702,160229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,425,9,2,2.16,94284690,225992,230.56,416,426,403,540,292,416,417.20,1.35,0,-16107,421,418,413,410,405,420,412,729,124,1000,280,1,1,67236039,286,-1.85,0.26,12,0.34,-230.00,1644.00,809,20231114,-47.47,403,20240702,5.46,744,-42.88,20240115,403,5.46,20240702,809,-47.47,20231114,403,5.46,20240702,0.60,N,008600,1000,728 억,,907207,N,N,1,N,00,N
|
|
20240702,150229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,424,8,2,1.92,91452627,219325,223.76,416,426,403,540,292,416,416.97,1.35,0,-15548,421,418,413,410,405,420,412,729,124,1000,280,1,1,67236039,285,-1.84,0.26,12,0.33,-230.00,1644.00,809,20231114,-47.59,403,20240702,5.21,744,-43.01,20240115,403,5.21,20240702,809,-47.59,20231114,403,5.21,20240702,0.60,N,008600,1000,728 억,,907207,N,N,2,N,00,N
|
|
20240702,140229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,422,6,2,1.44,86133848,206730,210.91,416,426,403,540,292,416,416.65,1.35,0,-15164,421,418,413,410,405,420,412,729,124,1000,280,1,1,67236039,284,-1.83,0.26,12,0.31,-230.00,1644.00,809,20231114,-47.84,403,20240702,4.71,744,-43.28,20240115,403,4.71,20240702,809,-47.84,20231114,403,4.71,20240702,0.60,N,008600,1000,728 억,,907207,N,N,2,N,00,N
|
|
20240702,130229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,420,4,2,0.96,83647923,200810,204.87,416,426,403,540,292,416,416.55,1.35,0,-15164,421,418,413,410,405,420,412,729,124,1000,280,1,1,67236039,282,-1.83,0.26,12,0.30,-230.00,1644.00,809,20231114,-48.08,403,20240702,4.22,744,-43.55,20240115,403,4.22,20240702,809,-48.08,20231114,403,4.22,20240702,0.60,N,008600,1000,728 억,,907207,N,N,2,N,00,N
|
|
20240702,120230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,422,6,2,1.44,82795261,198780,202.80,416,426,403,540,292,416,416.52,1.35,0,-15164,421,418,413,410,405,420,412,729,124,1000,280,1,1,67236039,284,-1.83,0.26,12,0.30,-230.00,1644.00,809,20231114,-47.84,403,20240702,4.71,744,-43.28,20240115,403,4.71,20240702,809,-47.84,20231114,403,4.71,20240702,0.60,N,008600,1000,728 억,,907207,N,N,2,N,00,N
|
|
20240702,110229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,416,0,3,0.00,45658009,110509,112.74,416,426,403,540,292,416,413.16,1.35,0,-13768,421,418,413,410,405,420,412,729,124,1000,280,1,1,67236039,280,-1.81,0.25,12,0.16,-230.00,1644.00,809,20231114,-48.58,403,20240702,3.23,744,-44.09,20240115,403,3.23,20240702,809,-48.58,20231114,403,3.23,20240702,0.60,N,008600,1000,728 억,,907207,N,N,2,N,00,N
|
|
20240702,100229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,409,-7,5,-1.68,28152797,68378,69.76,416,426,403,540,292,416,411.72,1.35,0,-12581,421,418,413,410,405,420,412,729,124,1000,280,1,1,67236039,275,-1.78,0.25,12,0.10,-230.00,1644.00,809,20231114,-49.44,403,20240702,1.49,744,-45.03,20240115,403,1.49,20240702,809,-49.44,20231114,403,1.49,20240702,0.60,N,008600,1000,728 억,,907207,N,N,2,N,00,N
|
|
20240702,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,423,7,2,1.68,289639,695,0.71,416,426,416,540,292,416,416.75,1.35,0,-40,421,418,413,410,405,420,412,729,124,1000,280,1,1,67236039,284,-1.84,0.26,12,0.00,-230.00,1644.00,809,20231114,-47.71,408,20240701,3.68,744,-43.15,20240115,408,3.68,20240701,809,-47.71,20231114,408,3.68,20240701,0.60,N,008600,1000,728 억,,907207,N,N,2,N,00,N
|
|
20240701,160229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,416,0,3,0.00,40338989,98016,165.09,415,416,408,540,292,416,411.56,1.35,0,-738,422,419,414,411,406,420,412,729,124,1000,280,1,1,67236039,280,-1.81,0.25,12,0.15,-230.00,1644.00,809,20231114,-48.58,408,20240701,1.96,744,-44.09,20240115,408,1.96,20240701,809,-48.58,20231114,408,1.96,20240701,0.60,N,008600,1000,728 억,,907945,N,N,2,N,00,N
|
|
20240701,150229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,416,0,3,0.00,32165221,78263,131.82,415,416,408,540,292,416,410.99,1.35,0,-659,422,419,414,411,406,420,412,729,124,1000,280,1,1,67236039,280,-1.81,0.25,12,0.12,-230.00,1644.00,809,20231114,-48.58,408,20240701,1.96,744,-44.09,20240115,408,1.96,20240701,809,-48.58,20231114,408,1.96,20240701,0.60,N,008600,1000,728 억,,907945,N,N,3,N,00,N
|
|
20240701,140228,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,414,-2,5,-0.48,27241104,66379,111.80,415,415,408,540,292,416,410.39,1.35,0,-638,422,419,414,411,406,420,412,729,124,1000,280,1,1,67236039,278,-1.80,0.25,12,0.10,-230.00,1644.00,809,20231114,-48.83,408,20240701,1.47,744,-44.35,20240115,408,1.47,20240701,809,-48.83,20231114,408,1.47,20240701,0.60,N,008600,1000,728 억,,907945,N,N,3,N,00,N
|
|
20240701,130229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,410,-6,5,-1.44,25667105,62539,105.33,415,415,408,540,292,416,410.42,1.35,0,-638,422,419,414,411,406,420,412,729,124,1000,280,1,1,67236039,276,-1.78,0.25,12,0.09,-230.00,1644.00,809,20231114,-49.32,408,20240701,0.49,744,-44.89,20240115,408,0.49,20240701,809,-49.32,20231114,408,0.49,20240701,0.60,N,008600,1000,728 억,,907945,N,N,3,N,00,N
|
|
20240701,120230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,411,-5,5,-1.20,19149050,46642,78.56,415,415,408,540,292,416,410.55,1.35,0,-553,422,419,414,411,406,420,412,729,124,1000,280,1,1,67236039,276,-1.79,0.25,12,0.07,-230.00,1644.00,809,20231114,-49.20,408,20240701,0.74,744,-44.76,20240115,408,0.74,20240701,809,-49.20,20231114,408,0.74,20240701,0.60,N,008600,1000,728 억,,907945,N,N,3,N,00,N
|
|
20240701,110228,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,408,-8,5,-1.92,14449760,35180,59.25,415,415,408,540,292,416,410.74,1.35,0,-553,422,419,414,411,406,420,412,729,124,1000,280,1,1,67236039,274,-1.77,0.25,12,0.05,-230.00,1644.00,809,20231114,-49.57,408,20240701,0.00,744,-45.16,20240115,408,0.00,20240701,809,-49.57,20231114,408,0.00,20240701,0.60,N,008600,1000,728 억,,907945,N,N,3,N,00,N
|
|
20240701,100228,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,410,-6,5,-1.44,7064715,17147,28.88,415,415,409,540,292,416,412.01,1.35,0,-553,422,419,414,411,406,420,412,729,124,1000,280,1,1,67236039,276,-1.78,0.25,12,0.03,-230.00,1644.00,809,20231114,-49.32,409,20240701,0.24,744,-44.89,20240115,409,0.24,20240701,809,-49.32,20231114,409,0.24,20240701,0.60,N,008600,1000,728 억,,907945,N,N,3,N,00,N
|
|
20240701,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,414,-2,5,-0.48,2111378,5094,8.58,415,415,413,540,292,416,414.48,1.35,0,-163,422,419,414,411,406,420,412,729,124,1000,280,1,1,67236039,278,-1.80,0.25,12,0.01,-230.00,1644.00,809,20231114,-48.83,409,20240627,1.22,744,-44.35,20240115,409,1.22,20240627,809,-48.83,20231114,409,1.22,20240627,0.60,N,008600,1000,728 억,,907945,N,N,3,N,00,N
|