170 lines
66 KiB
CSV
170 lines
66 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240830,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,24,2,5.52,33253667,73271,41.91,438,467,438,565,305,435,453.88,1.25,0,6576,472,453,444,425,416,449,421,729,130,1000,290,1,1,67236039,309,-2.00,0.28,12,0.11,-230.00,1644.00,809,20231114,-43.26,400,20240805,14.75,744,-38.31,20240115,400,14.75,20240805,809,-43.26,20231114,400,14.75,20240805,0.54,N,008600,1000,728 억,,843356,N,N,4,N,00,N
|
|
20240830,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,454,19,2,4.37,25161653,55798,31.92,438,467,438,565,305,435,450.98,1.25,0,5185,472,453,444,425,416,449,421,729,130,1000,290,1,1,67236039,305,-1.97,0.28,12,0.08,-230.00,1644.00,809,20231114,-43.88,400,20240805,13.50,744,-38.98,20240115,400,13.50,20240805,809,-43.88,20231114,400,13.50,20240805,0.54,N,008600,1000,728 억,,843356,N,N,0,N,00,N
|
|
20240830,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,18,2,4.14,23188434,51469,29.44,438,467,438,565,305,435,450.57,1.25,0,5180,472,453,444,425,416,449,421,729,130,1000,290,1,1,67236039,305,-1.97,0.28,12,0.08,-230.00,1644.00,809,20231114,-44.00,400,20240805,13.25,744,-39.11,20240115,400,13.25,20240805,809,-44.00,20231114,400,13.25,20240805,0.54,N,008600,1000,728 억,,843356,N,N,0,N,00,N
|
|
20240830,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,17,2,3.91,22530719,50009,28.61,438,467,438,565,305,435,450.58,1.25,0,4936,472,453,444,425,416,449,421,729,130,1000,290,1,1,67236039,304,-1.97,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.13,400,20240805,13.00,744,-39.25,20240115,400,13.00,20240805,809,-44.13,20231114,400,13.00,20240805,0.54,N,008600,1000,728 억,,843356,N,N,0,N,00,N
|
|
20240830,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,22,2,5.06,21984175,48803,27.92,438,467,438,565,305,435,450.51,1.25,0,5097,472,453,444,425,416,449,421,729,130,1000,290,1,1,67236039,307,-1.99,0.28,12,0.07,-230.00,1644.00,809,20231114,-43.51,400,20240805,14.25,744,-38.58,20240115,400,14.25,20240805,809,-43.51,20231114,400,14.25,20240805,0.54,N,008600,1000,728 억,,843356,N,N,0,N,00,N
|
|
20240830,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,18,2,4.14,17943765,39817,22.78,438,467,438,565,305,435,450.71,1.25,0,2528,472,453,444,425,416,449,421,729,130,1000,290,1,1,67236039,305,-1.97,0.28,12,0.06,-230.00,1644.00,809,20231114,-44.00,400,20240805,13.25,744,-39.11,20240115,400,13.25,20240805,809,-44.00,20231114,400,13.25,20240805,0.54,N,008600,1000,728 억,,843356,N,N,0,N,00,N
|
|
20240830,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,9,2,2.07,11409474,25372,14.51,438,467,438,565,305,435,449.77,1.25,0,3253,472,453,444,425,416,449,421,729,130,1000,290,1,1,67236039,299,-1.93,0.27,12,0.04,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.54,N,008600,1000,728 억,,843356,N,N,0,N,00,N
|
|
20240830,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,445,10,2,2.30,454231,1038,0.59,438,445,438,565,305,435,438.01,1.25,0,0,472,453,444,425,416,449,421,729,130,1000,290,1,1,67236039,299,-1.93,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.99,400,20240805,11.25,744,-40.19,20240115,400,11.25,20240805,809,-44.99,20231114,400,11.25,20240805,0.54,N,008600,1000,728 억,,843356,N,N,0,N,00,N
|
|
20240829,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-23,5,-5.02,78369683,174811,407.97,458,463,435,595,321,458,448.31,1.25,0,3291,467,462,456,451,445,465,454,729,137,1000,310,1,1,67236039,292,-1.89,0.26,12,0.26,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.55,N,008600,1000,728 억,,840091,N,N,13,N,00,N
|
|
20240829,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,-9,5,-1.97,58751253,130254,303.98,458,463,442,595,321,458,451.05,1.25,0,-441,467,462,456,451,445,465,454,729,137,1000,310,1,1,67236039,302,-1.95,0.27,12,0.19,-230.00,1644.00,809,20231114,-44.50,400,20240805,12.25,744,-39.65,20240115,400,12.25,20240805,809,-44.50,20231114,400,12.25,20240805,0.55,N,008600,1000,728 억,,840091,N,N,13,N,00,N
|
|
20240829,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,445,-13,5,-2.84,52829267,117018,273.09,458,463,442,595,321,458,451.46,1.25,0,786,467,462,456,451,445,465,454,729,137,1000,310,1,1,67236039,299,-1.93,0.27,12,0.17,-230.00,1644.00,809,20231114,-44.99,400,20240805,11.25,744,-40.19,20240115,400,11.25,20240805,809,-44.99,20231114,400,11.25,20240805,0.55,N,008600,1000,728 억,,840091,N,N,13,N,00,N
|
|
20240829,130239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-5,5,-1.09,41597379,91921,214.52,458,463,443,595,321,458,452.53,1.25,0,-1493,467,462,456,451,445,465,454,729,137,1000,310,1,1,67236039,305,-1.97,0.28,12,0.14,-230.00,1644.00,809,20231114,-44.00,400,20240805,13.25,744,-39.11,20240115,400,13.25,20240805,809,-44.00,20231114,400,13.25,20240805,0.55,N,008600,1000,728 억,,840091,N,N,13,N,00,N
|
|
20240829,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-7,5,-1.53,26738925,58704,137.00,458,463,446,595,321,458,455.49,1.25,0,-2492,467,462,456,451,445,465,454,729,137,1000,310,1,1,67236039,303,-1.96,0.27,12,0.09,-230.00,1644.00,809,20231114,-44.25,400,20240805,12.75,744,-39.38,20240115,400,12.75,20240805,809,-44.25,20231114,400,12.75,20240805,0.55,N,008600,1000,728 억,,840091,N,N,13,N,00,N
|
|
20240829,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,-6,5,-1.31,24648990,54075,126.20,458,463,446,595,321,458,455.83,1.25,0,-2365,467,462,456,451,445,465,454,729,137,1000,310,1,1,67236039,304,-1.97,0.27,12,0.08,-230.00,1644.00,809,20231114,-44.13,400,20240805,13.00,744,-39.25,20240115,400,13.00,20240805,809,-44.13,20231114,400,13.00,20240805,0.55,N,008600,1000,728 억,,840091,N,N,13,N,00,N
|
|
20240829,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,-6,5,-1.31,20985010,45962,107.27,458,463,446,595,321,458,456.57,1.25,0,-2364,467,462,456,451,445,465,454,729,137,1000,310,1,1,67236039,304,-1.97,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.13,400,20240805,13.00,744,-39.25,20240115,400,13.00,20240805,809,-44.13,20231114,400,13.00,20240805,0.55,N,008600,1000,728 억,,840091,N,N,13,N,00,N
|
|
20240829,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,5,2,1.09,1104385,2411,5.63,458,463,458,595,321,458,458.06,1.25,0,-345,467,462,456,451,445,465,454,729,137,1000,310,1,1,67236039,311,-2.01,0.28,12,0.00,-230.00,1644.00,809,20231114,-42.77,400,20240805,15.75,744,-37.77,20240115,400,15.75,20240805,809,-42.77,20231114,400,15.75,20240805,0.55,N,008600,1000,728 억,,840091,N,N,13,N,00,N
|
|
20240828,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,-2,5,-0.43,19513413,42847,53.81,457,461,450,598,322,460,455.42,1.26,0,-5742,476,467,457,448,438,463,444,729,138,1000,310,1,1,67236039,308,-1.99,0.28,12,0.06,-230.00,1644.00,809,20231114,-43.39,400,20240805,14.50,744,-38.44,20240115,400,14.50,20240805,809,-43.39,20231114,400,14.50,20240805,0.55,N,008600,1000,728 억,,845789,N,N,13,N,00,N
|
|
20240828,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,-3,5,-0.65,18669555,41004,51.50,457,461,450,598,322,460,455.31,1.26,0,-5651,476,467,457,448,438,463,444,729,138,1000,310,1,1,67236039,307,-1.99,0.28,12,0.06,-230.00,1644.00,809,20231114,-43.51,400,20240805,14.25,744,-38.58,20240115,400,14.25,20240805,809,-43.51,20231114,400,14.25,20240805,0.55,N,008600,1000,728 억,,845789,N,N,9,N,00,N
|
|
20240828,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-7,5,-1.52,16648578,36579,45.94,457,461,450,598,322,460,455.14,1.26,0,-4300,476,467,457,448,438,463,444,729,138,1000,310,1,1,67236039,305,-1.97,0.28,12,0.05,-230.00,1644.00,809,20231114,-44.00,400,20240805,13.25,744,-39.11,20240115,400,13.25,20240805,809,-44.00,20231114,400,13.25,20240805,0.55,N,008600,1000,728 억,,845789,N,N,9,N,00,N
|
|
20240828,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,-2,5,-0.43,10291075,22518,28.28,457,461,454,598,322,460,457.02,1.26,0,-4300,476,467,457,448,438,463,444,729,138,1000,310,1,1,67236039,308,-1.99,0.28,12,0.03,-230.00,1644.00,809,20231114,-43.39,400,20240805,14.50,744,-38.44,20240115,400,14.50,20240805,809,-43.39,20231114,400,14.50,20240805,0.55,N,008600,1000,728 억,,845789,N,N,9,N,00,N
|
|
20240828,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,-1,5,-0.22,8302236,18149,22.79,457,461,454,598,322,460,457.45,1.26,0,-4267,476,467,457,448,438,463,444,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.03,-230.00,1644.00,809,20231114,-43.26,400,20240805,14.75,744,-38.31,20240115,400,14.75,20240805,809,-43.26,20231114,400,14.75,20240805,0.55,N,008600,1000,728 억,,845789,N,N,9,N,00,N
|
|
20240828,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,456,-4,5,-0.87,4578443,9991,12.55,457,461,454,598,322,460,458.26,1.26,0,-4092,476,467,457,448,438,463,444,729,138,1000,310,1,1,67236039,307,-1.98,0.28,12,0.01,-230.00,1644.00,809,20231114,-43.63,400,20240805,14.00,744,-38.71,20240115,400,14.00,20240805,809,-43.63,20231114,400,14.00,20240805,0.55,N,008600,1000,728 억,,845789,N,N,9,N,00,N
|
|
20240828,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,-3,5,-0.65,485210,1064,1.34,457,457,455,598,322,460,456.02,1.26,0,-630,476,467,457,448,438,463,444,729,138,1000,310,1,1,67236039,307,-1.99,0.28,12,0.00,-230.00,1644.00,809,20231114,-43.51,400,20240805,14.25,744,-38.58,20240115,400,14.25,20240805,809,-43.51,20231114,400,14.25,20240805,0.55,N,008600,1000,728 억,,845789,N,N,9,N,00,N
|
|
20240828,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,456,-4,5,-0.87,96414,211,0.26,457,457,456,598,322,460,456.94,1.26,0,-38,476,467,457,448,438,463,444,729,138,1000,310,1,1,67236039,307,-1.98,0.28,12,0.00,-230.00,1644.00,809,20231114,-43.63,400,20240805,14.00,744,-38.71,20240115,400,14.00,20240805,809,-43.63,20231114,400,14.00,20240805,0.55,N,008600,1000,728 억,,845789,N,N,9,N,00,N
|
|
20240827,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,-1,5,-0.22,36184337,79625,195.11,461,466,447,599,323,461,454.43,1.26,0,-1882,475,467,459,451,443,472,456,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.12,-230.00,1644.00,809,20231114,-43.14,400,20240805,15.00,744,-38.17,20240115,400,15.00,20240805,809,-43.14,20231114,400,15.00,20240805,0.55,N,008600,1000,728 억,,847671,N,N,9,N,00,N
|
|
20240827,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,-2,5,-0.43,34802727,76620,187.74,461,466,447,599,323,461,454.23,1.26,0,-1499,475,467,459,451,443,472,456,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.11,-230.00,1644.00,809,20231114,-43.26,400,20240805,14.75,744,-38.31,20240115,400,14.75,20240805,809,-43.26,20231114,400,14.75,20240805,0.55,N,008600,1000,728 억,,847671,N,N,0,N,00,N
|
|
20240827,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,-3,5,-0.65,17923164,39244,96.16,461,466,452,599,323,461,456.71,1.26,0,-3612,475,467,459,451,443,472,456,729,138,1000,310,1,1,67236039,308,-1.99,0.28,12,0.06,-230.00,1644.00,809,20231114,-43.39,400,20240805,14.50,744,-38.44,20240115,400,14.50,20240805,809,-43.39,20231114,400,14.50,20240805,0.55,N,008600,1000,728 억,,847671,N,N,0,N,00,N
|
|
20240827,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,-4,5,-0.87,17181383,37618,92.18,461,466,452,599,323,461,456.73,1.26,0,-3601,475,467,459,451,443,472,456,729,138,1000,310,1,1,67236039,307,-1.99,0.28,12,0.06,-230.00,1644.00,809,20231114,-43.51,400,20240805,14.25,744,-38.58,20240115,400,14.25,20240805,809,-43.51,20231114,400,14.25,20240805,0.55,N,008600,1000,728 억,,847671,N,N,0,N,00,N
|
|
20240827,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,-4,5,-0.87,16499229,36124,88.52,461,466,452,599,323,461,456.74,1.26,0,-3586,475,467,459,451,443,472,456,729,138,1000,310,1,1,67236039,307,-1.99,0.28,12,0.05,-230.00,1644.00,809,20231114,-43.51,400,20240805,14.25,744,-38.58,20240115,400,14.25,20240805,809,-43.51,20231114,400,14.25,20240805,0.55,N,008600,1000,728 억,,847671,N,N,0,N,00,N
|
|
20240827,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,0,3,0.00,6363695,13868,33.98,461,466,456,599,323,461,458.88,1.26,0,-2874,475,467,459,451,443,472,456,729,138,1000,310,1,1,67236039,310,-2.00,0.28,12,0.02,-230.00,1644.00,809,20231114,-43.02,400,20240805,15.25,744,-38.04,20240115,400,15.25,20240805,809,-43.02,20231114,400,15.25,20240805,0.55,N,008600,1000,728 억,,847671,N,N,0,N,00,N
|
|
20240827,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,-3,5,-0.65,6201857,13515,33.12,461,466,456,599,323,461,458.89,1.26,0,-2847,475,467,459,451,443,472,456,729,138,1000,310,1,1,67236039,308,-1.99,0.28,12,0.02,-230.00,1644.00,809,20231114,-43.39,400,20240805,14.50,744,-38.44,20240115,400,14.50,20240805,809,-43.39,20231114,400,14.50,20240805,0.55,N,008600,1000,728 억,,847671,N,N,0,N,00,N
|
|
20240827,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,466,5,2,1.08,746364,1619,3.97,461,466,461,599,323,461,461.00,1.26,0,-239,475,467,459,451,443,472,456,729,138,1000,310,1,1,67236039,313,-2.03,0.28,12,0.00,-230.00,1644.00,809,20231114,-42.40,400,20240805,16.50,744,-37.37,20240115,400,16.50,20240805,809,-42.40,20231114,400,16.50,20240805,0.55,N,008600,1000,728 억,,847671,N,N,0,N,00,N
|
|
20240826,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,10,2,2.22,18588346,40809,78.78,451,467,451,586,316,451,455.50,1.26,0,-2328,462,456,449,443,436,453,440,729,135,1000,300,1,1,67236039,310,-2.00,0.28,12,0.06,-230.00,1644.00,809,20231114,-43.02,400,20240805,15.25,744,-38.04,20240115,400,15.25,20240805,809,-43.02,20231114,400,15.25,20240805,0.55,N,008600,1000,728 억,,849998,N,N,0,N,00,N
|
|
20240826,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,10,2,2.22,13971037,30842,59.54,451,465,451,586,316,451,452.99,1.26,0,-1773,462,456,449,443,436,453,440,729,135,1000,300,1,1,67236039,310,-2.00,0.28,12,0.05,-230.00,1644.00,809,20231114,-43.02,400,20240805,15.25,744,-38.04,20240115,400,15.25,20240805,809,-43.02,20231114,400,15.25,20240805,0.55,N,008600,1000,728 억,,849998,N,N,0,N,00,N
|
|
20240826,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,7,2,1.55,13385416,29571,57.08,451,462,451,586,316,451,452.65,1.26,0,-1123,462,456,449,443,436,453,440,729,135,1000,300,1,1,67236039,308,-1.99,0.28,12,0.04,-230.00,1644.00,809,20231114,-43.39,400,20240805,14.50,744,-38.44,20240115,400,14.50,20240805,809,-43.39,20231114,400,14.50,20240805,0.55,N,008600,1000,728 억,,849998,N,N,0,N,00,N
|
|
20240826,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,2,2,0.44,11243299,24888,48.04,451,458,451,586,316,451,451.76,1.26,0,-1104,462,456,449,443,436,453,440,729,135,1000,300,1,1,67236039,305,-1.97,0.28,12,0.04,-230.00,1644.00,809,20231114,-44.00,400,20240805,13.25,744,-39.11,20240115,400,13.25,20240805,809,-44.00,20231114,400,13.25,20240805,0.55,N,008600,1000,728 억,,849998,N,N,0,N,00,N
|
|
20240826,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,1,2,0.22,6769313,14998,28.95,451,458,451,586,316,451,451.35,1.26,0,-1104,462,456,449,443,436,453,440,729,135,1000,300,1,1,67236039,304,-1.97,0.27,12,0.02,-230.00,1644.00,809,20231114,-44.13,400,20240805,13.00,744,-39.25,20240115,400,13.00,20240805,809,-44.13,20231114,400,13.00,20240805,0.55,N,008600,1000,728 억,,849998,N,N,0,N,00,N
|
|
20240826,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,0,3,0.00,6252228,13854,26.74,451,458,451,586,316,451,451.29,1.26,0,-1104,462,456,449,443,436,453,440,729,135,1000,300,1,1,67236039,303,-1.96,0.27,12,0.02,-230.00,1644.00,809,20231114,-44.25,400,20240805,12.75,744,-39.38,20240115,400,12.75,20240805,809,-44.25,20231114,400,12.75,20240805,0.55,N,008600,1000,728 억,,849998,N,N,0,N,00,N
|
|
20240826,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,1,2,0.22,5759211,12762,24.64,451,458,451,586,316,451,451.28,1.26,0,-1104,462,456,449,443,436,453,440,729,135,1000,300,1,1,67236039,304,-1.97,0.27,12,0.02,-230.00,1644.00,809,20231114,-44.13,400,20240805,13.00,744,-39.25,20240115,400,13.00,20240805,809,-44.13,20231114,400,13.00,20240805,0.55,N,008600,1000,728 억,,849998,N,N,0,N,00,N
|
|
20240826,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,7,2,1.55,3370382,7472,14.42,451,458,451,586,316,451,451.07,1.26,0,-1025,462,456,449,443,436,453,440,729,135,1000,300,1,1,67236039,308,-1.99,0.28,12,0.01,-230.00,1644.00,809,20231114,-43.39,400,20240805,14.50,744,-38.44,20240115,400,14.50,20240805,809,-43.39,20231114,400,14.50,20240805,0.55,N,008600,1000,728 억,,849998,N,N,0,N,00,N
|
|
20240823,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-4,5,-0.88,23120652,51801,90.37,455,455,442,591,319,455,446.34,1.26,0,1304,472,463,459,450,446,461,448,729,136,1000,300,1,1,67236039,303,-1.96,0.27,12,0.08,-230.00,1644.00,809,20231114,-44.25,400,20240805,12.75,744,-39.38,20240115,400,12.75,20240805,809,-44.25,20231114,400,12.75,20240805,0.55,N,008600,1000,728 억,,848693,N,N,425,N,00,N
|
|
20240823,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,-5,5,-1.10,22542419,50517,88.13,455,455,442,591,319,455,446.23,1.26,0,1402,472,463,459,450,446,461,448,729,136,1000,300,1,1,67236039,303,-1.96,0.27,12,0.08,-230.00,1644.00,809,20231114,-44.38,400,20240805,12.50,744,-39.52,20240115,400,12.50,20240805,809,-44.38,20231114,400,12.50,20240805,0.55,N,008600,1000,728 억,,848693,N,N,425,N,00,N
|
|
20240823,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-4,5,-0.88,22236059,49835,86.94,455,455,442,591,319,455,446.19,1.26,0,875,472,463,459,450,446,461,448,729,136,1000,300,1,1,67236039,303,-1.96,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.25,400,20240805,12.75,744,-39.38,20240115,400,12.75,20240805,809,-44.25,20231114,400,12.75,20240805,0.55,N,008600,1000,728 억,,848693,N,N,425,N,00,N
|
|
20240823,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,-5,5,-1.10,22195995,49746,86.79,455,455,442,591,319,455,446.19,1.26,0,875,472,463,459,450,446,461,448,729,136,1000,300,1,1,67236039,303,-1.96,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.38,400,20240805,12.50,744,-39.52,20240115,400,12.50,20240805,809,-44.38,20231114,400,12.50,20240805,0.55,N,008600,1000,728 억,,848693,N,N,425,N,00,N
|
|
20240823,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,445,-10,5,-2.20,17205871,38545,67.25,455,455,442,591,319,455,446.38,1.26,0,4339,472,463,459,450,446,461,448,729,136,1000,300,1,1,67236039,299,-1.93,0.27,12,0.06,-230.00,1644.00,809,20231114,-44.99,400,20240805,11.25,744,-40.19,20240115,400,11.25,20240805,809,-44.99,20231114,400,11.25,20240805,0.55,N,008600,1000,728 억,,848693,N,N,425,N,00,N
|
|
20240823,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,-3,5,-0.66,8466482,18872,32.92,455,455,442,591,319,455,448.63,1.26,0,-967,472,463,459,450,446,461,448,729,136,1000,300,1,1,67236039,304,-1.97,0.27,12,0.03,-230.00,1644.00,809,20231114,-44.13,400,20240805,13.00,744,-39.25,20240115,400,13.00,20240805,809,-44.13,20231114,400,13.00,20240805,0.55,N,008600,1000,728 억,,848693,N,N,425,N,00,N
|
|
20240823,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-2,5,-0.44,915536,2027,3.54,455,455,448,591,319,455,451.67,1.26,0,-262,472,463,459,450,446,461,448,729,136,1000,300,1,1,67236039,305,-1.97,0.28,12,0.00,-230.00,1644.00,809,20231114,-44.00,400,20240805,13.25,744,-39.11,20240115,400,13.25,20240805,809,-44.00,20231114,400,13.25,20240805,0.55,N,008600,1000,728 억,,848693,N,N,425,N,00,N
|
|
20240823,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,-5,5,-1.10,98240,217,0.38,455,455,450,591,319,455,452.72,1.26,0,-23,472,463,459,450,446,461,448,729,136,1000,300,1,1,67236039,303,-1.96,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.38,400,20240805,12.50,744,-39.52,20240115,400,12.50,20240805,809,-44.38,20231114,400,12.50,20240805,0.55,N,008600,1000,728 억,,848693,N,N,425,N,00,N
|
|
20240822,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,455,-5,5,-1.09,25620763,55694,131.58,461,468,455,598,322,460,460.03,1.27,0,-3238,467,463,459,455,451,461,453,729,138,1000,310,1,1,67236039,306,-1.98,0.28,12,0.08,-230.00,1644.00,809,20231114,-43.76,400,20240805,13.75,744,-38.84,20240115,400,13.75,20240805,809,-43.76,20231114,400,13.75,20240805,0.55,N,008600,1000,728 억,,851931,N,N,425,N,00,N
|
|
20240822,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,-1,5,-0.22,24867385,54039,127.67,461,468,455,598,322,460,460.17,1.27,0,-3186,467,463,459,455,451,461,453,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.08,-230.00,1644.00,809,20231114,-43.26,400,20240805,14.75,744,-38.31,20240115,400,14.75,20240805,809,-43.26,20231114,400,14.75,20240805,0.55,N,008600,1000,728 억,,851931,N,N,0,N,00,N
|
|
20240822,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,0,3,0.00,23820285,51757,122.28,461,468,455,598,322,460,460.23,1.27,0,-2691,467,463,459,455,451,461,453,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.08,-230.00,1644.00,809,20231114,-43.14,400,20240805,15.00,744,-38.17,20240115,400,15.00,20240805,809,-43.14,20231114,400,15.00,20240805,0.55,N,008600,1000,728 억,,851931,N,N,0,N,00,N
|
|
20240822,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,-2,5,-0.43,23580199,51235,121.05,461,468,455,598,322,460,460.24,1.27,0,-2187,467,463,459,455,451,461,453,729,138,1000,310,1,1,67236039,308,-1.99,0.28,12,0.08,-230.00,1644.00,809,20231114,-43.39,400,20240805,14.50,744,-38.44,20240115,400,14.50,20240805,809,-43.39,20231114,400,14.50,20240805,0.55,N,008600,1000,728 억,,851931,N,N,0,N,00,N
|
|
20240822,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,1,2,0.22,22116042,48030,113.47,461,468,455,598,322,460,460.46,1.27,0,-2122,467,463,459,455,451,461,453,729,138,1000,310,1,1,67236039,310,-2.00,0.28,12,0.07,-230.00,1644.00,809,20231114,-43.02,400,20240805,15.25,744,-38.04,20240115,400,15.25,20240805,809,-43.02,20231114,400,15.25,20240805,0.55,N,008600,1000,728 억,,851931,N,N,0,N,00,N
|
|
20240822,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,466,6,2,1.30,21492500,46674,110.27,461,468,455,598,322,460,460.48,1.27,0,-1783,467,463,459,455,451,461,453,729,138,1000,310,1,1,67236039,313,-2.03,0.28,12,0.07,-230.00,1644.00,809,20231114,-42.40,400,20240805,16.50,744,-37.37,20240115,400,16.50,20240805,809,-42.40,20231114,400,16.50,20240805,0.55,N,008600,1000,728 억,,851931,N,N,0,N,00,N
|
|
20240822,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,3,2,0.65,6618056,14330,33.86,461,468,460,598,322,460,461.83,1.27,0,-2482,467,463,459,455,451,461,453,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.02,-230.00,1644.00,809,20231114,-42.77,400,20240805,15.75,744,-37.77,20240115,400,15.75,20240805,809,-42.77,20231114,400,15.75,20240805,0.55,N,008600,1000,728 억,,851931,N,N,0,N,00,N
|
|
20240822,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,7,2,1.52,3257809,7058,16.67,461,468,461,598,322,460,461.58,1.27,0,-948,467,463,459,455,451,461,453,729,138,1000,310,1,1,67236039,314,-2.03,0.28,12,0.01,-230.00,1644.00,809,20231114,-42.27,400,20240805,16.75,744,-37.23,20240115,400,16.75,20240805,809,-42.27,20231114,400,16.75,20240805,0.55,N,008600,1000,728 억,,851931,N,N,0,N,00,N
|
|
20240821,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,-3,5,-0.65,19454716,42326,37.66,462,463,455,601,325,463,459.64,1.27,0,-342,475,469,459,453,443,472,456,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.06,-230.00,1644.00,809,20231114,-43.14,400,20240805,15.00,744,-38.17,20240115,400,15.00,20240805,809,-43.14,20231114,400,15.00,20240805,0.55,N,008600,1000,728 억,,852273,N,N,38,N,00,N
|
|
20240821,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,-1,5,-0.22,18592553,40452,35.99,462,463,455,601,325,463,459.62,1.27,0,-215,475,469,459,453,443,472,456,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.06,-230.00,1644.00,809,20231114,-42.89,400,20240805,15.50,744,-37.90,20240115,400,15.50,20240805,809,-42.89,20231114,400,15.50,20240805,0.55,N,008600,1000,728 억,,852273,N,N,38,N,00,N
|
|
20240821,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,-4,5,-0.86,16925736,36817,32.76,462,463,455,601,325,463,459.73,1.27,0,-314,475,469,459,453,443,472,456,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.05,-230.00,1644.00,809,20231114,-43.26,400,20240805,14.75,744,-38.31,20240115,400,14.75,20240805,809,-43.26,20231114,400,14.75,20240805,0.55,N,008600,1000,728 억,,852273,N,N,38,N,00,N
|
|
20240821,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,-1,5,-0.22,9060604,19659,17.49,462,463,457,601,325,463,460.89,1.27,0,-314,475,469,459,453,443,472,456,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.03,-230.00,1644.00,809,20231114,-42.89,400,20240805,15.50,744,-37.90,20240115,400,15.50,20240805,809,-42.89,20231114,400,15.50,20240805,0.55,N,008600,1000,728 억,,852273,N,N,38,N,00,N
|
|
20240821,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,-3,5,-0.65,8586594,18633,16.58,462,463,457,601,325,463,460.83,1.27,0,-63,475,469,459,453,443,472,456,729,138,1000,310,1,1,67236039,309,-2.00,0.28,12,0.03,-230.00,1644.00,809,20231114,-43.14,400,20240805,15.00,744,-38.17,20240115,400,15.00,20240805,809,-43.14,20231114,400,15.00,20240805,0.55,N,008600,1000,728 억,,852273,N,N,38,N,00,N
|
|
20240821,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,-1,5,-0.22,8193133,17779,15.82,462,463,457,601,325,463,460.83,1.27,0,-63,475,469,459,453,443,472,456,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.03,-230.00,1644.00,809,20231114,-42.89,400,20240805,15.50,744,-37.90,20240115,400,15.50,20240805,809,-42.89,20231114,400,15.50,20240805,0.55,N,008600,1000,728 억,,852273,N,N,38,N,00,N
|
|
20240821,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,0,3,0.00,5015517,10876,9.68,462,463,459,601,325,463,461.15,1.27,0,-46,475,469,459,453,443,472,456,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.02,-230.00,1644.00,809,20231114,-42.77,400,20240805,15.75,744,-37.77,20240115,400,15.75,20240805,809,-42.77,20231114,400,15.75,20240805,0.55,N,008600,1000,728 억,,852273,N,N,38,N,00,N
|
|
20240821,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,-1,5,-0.22,292908,634,0.56,462,462,462,601,325,463,462.00,1.27,0,-95,475,469,459,453,443,472,456,729,138,1000,310,1,1,67236039,311,-2.01,0.28,12,0.00,-230.00,1644.00,809,20231114,-42.89,400,20240805,15.50,744,-37.90,20240115,400,15.50,20240805,809,-42.89,20231114,400,15.50,20240805,0.55,N,008600,1000,728 억,,852273,N,N,38,N,00,N
|
|
20240820,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,14,2,3.12,51460511,112374,199.54,449,465,449,583,315,449,457.94,1.26,0,7448,461,455,452,446,443,453,444,729,134,1000,300,1,1,67236039,311,-2.01,0.28,12,0.17,-230.00,1644.00,809,20231114,-42.77,400,20240805,15.75,744,-37.77,20240115,400,15.75,20240805,809,-42.77,20231114,400,15.75,20240805,0.55,N,008600,1000,728 억,,844825,N,N,38,N,00,N
|
|
20240820,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,9,2,2.00,48714977,106394,188.92,449,465,449,583,315,449,457.87,1.26,0,10304,461,455,452,446,443,453,444,729,134,1000,300,1,1,67236039,308,-1.99,0.28,12,0.16,-230.00,1644.00,809,20231114,-43.39,400,20240805,14.50,744,-38.44,20240115,400,14.50,20240805,809,-43.39,20231114,400,14.50,20240805,0.55,N,008600,1000,728 억,,844825,N,N,56,N,00,N
|
|
20240820,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,10,2,2.23,34236747,74623,132.51,449,465,449,583,315,449,458.80,1.26,0,5523,461,455,452,446,443,453,444,729,134,1000,300,1,1,67236039,309,-2.00,0.28,12,0.11,-230.00,1644.00,809,20231114,-43.26,400,20240805,14.75,744,-38.31,20240115,400,14.75,20240805,809,-43.26,20231114,400,14.75,20240805,0.55,N,008600,1000,728 억,,844825,N,N,56,N,00,N
|
|
20240820,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,14,2,3.12,29531759,64444,114.43,449,465,449,583,315,449,458.25,1.26,0,6031,461,455,452,446,443,453,444,729,134,1000,300,1,1,67236039,311,-2.01,0.28,12,0.10,-230.00,1644.00,809,20231114,-42.77,400,20240805,15.75,744,-37.77,20240115,400,15.75,20240805,809,-42.77,20231114,400,15.75,20240805,0.55,N,008600,1000,728 억,,844825,N,N,56,N,00,N
|
|
20240820,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,463,14,2,3.12,26485099,57863,102.75,449,465,449,583,315,449,457.72,1.26,0,5666,461,455,452,446,443,453,444,729,134,1000,300,1,1,67236039,311,-2.01,0.28,12,0.09,-230.00,1644.00,809,20231114,-42.77,400,20240805,15.75,744,-37.77,20240115,400,15.75,20240805,809,-42.77,20231114,400,15.75,20240805,0.55,N,008600,1000,728 억,,844825,N,N,56,N,00,N
|
|
20240820,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,10,2,2.23,19796186,43307,76.90,449,465,449,583,315,449,457.11,1.26,0,4928,461,455,452,446,443,453,444,729,134,1000,300,1,1,67236039,309,-2.00,0.28,12,0.06,-230.00,1644.00,809,20231114,-43.26,400,20240805,14.75,744,-38.31,20240115,400,14.75,20240805,809,-43.26,20231114,400,14.75,20240805,0.55,N,008600,1000,728 억,,844825,N,N,56,N,00,N
|
|
20240820,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,455,6,2,1.34,12713789,27864,49.48,449,465,449,583,315,449,456.28,1.26,0,3526,461,455,452,446,443,453,444,729,134,1000,300,1,1,67236039,306,-1.98,0.28,12,0.04,-230.00,1644.00,809,20231114,-43.76,400,20240805,13.75,744,-38.84,20240115,400,13.75,20240805,809,-43.76,20231114,400,13.75,20240805,0.55,N,008600,1000,728 억,,844825,N,N,56,N,00,N
|
|
20240820,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,0,3,0.00,1527947,3403,6.04,449,449,449,583,315,449,449.00,1.26,0,-359,461,455,452,446,443,453,444,729,134,1000,300,1,1,67236039,302,-1.95,0.27,12,0.01,-230.00,1644.00,809,20231114,-44.50,400,20240805,12.25,744,-39.65,20240115,400,12.25,20240805,809,-44.50,20231114,400,12.25,20240805,0.55,N,008600,1000,728 억,,844825,N,N,56,N,00,N
|
|
20240819,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,-4,5,-0.88,25454876,56216,73.15,453,458,449,588,318,453,452.80,1.25,0,2489,469,461,452,444,435,465,448,729,135,1000,300,1,1,67236039,302,-1.95,0.27,12,0.08,-230.00,1644.00,809,20231114,-44.50,400,20240805,12.25,744,-39.65,20240115,400,12.25,20240805,809,-44.50,20231114,400,12.25,20240805,0.55,N,008600,1000,728 억,,842336,N,N,56,N,00,N
|
|
20240819,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,-1,5,-0.22,22369210,49360,64.23,453,458,450,588,318,453,453.18,1.25,0,2406,469,461,452,444,435,465,448,729,135,1000,300,1,1,67236039,304,-1.97,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.13,400,20240805,13.00,744,-39.25,20240115,400,13.00,20240805,809,-44.13,20231114,400,13.00,20240805,0.55,N,008600,1000,728 억,,842336,N,N,82,N,00,N
|
|
20240819,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,454,1,2,0.22,10855931,23876,31.07,453,458,452,588,318,453,454.68,1.25,0,2189,469,461,452,444,435,465,448,729,135,1000,300,1,1,67236039,305,-1.97,0.28,12,0.04,-230.00,1644.00,809,20231114,-43.88,400,20240805,13.50,744,-38.98,20240115,400,13.50,20240805,809,-43.88,20231114,400,13.50,20240805,0.55,N,008600,1000,728 억,,842336,N,N,82,N,00,N
|
|
20240819,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,454,1,2,0.22,8485841,18663,24.28,453,458,452,588,318,453,454.69,1.25,0,1675,469,461,452,444,435,465,448,729,135,1000,300,1,1,67236039,305,-1.97,0.28,12,0.03,-230.00,1644.00,809,20231114,-43.88,400,20240805,13.50,744,-38.98,20240115,400,13.50,20240805,809,-43.88,20231114,400,13.50,20240805,0.55,N,008600,1000,728 억,,842336,N,N,82,N,00,N
|
|
20240819,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,4,2,0.88,8065606,17739,23.08,453,458,452,588,318,453,454.68,1.25,0,1481,469,461,452,444,435,465,448,729,135,1000,300,1,1,67236039,307,-1.99,0.28,12,0.03,-230.00,1644.00,809,20231114,-43.51,400,20240805,14.25,744,-38.58,20240115,400,14.25,20240805,809,-43.51,20231114,400,14.25,20240805,0.55,N,008600,1000,728 억,,842336,N,N,82,N,00,N
|
|
20240819,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,455,2,2,0.44,4696416,10335,13.45,453,458,452,588,318,453,454.42,1.25,0,467,469,461,452,444,435,465,448,729,135,1000,300,1,1,67236039,306,-1.98,0.28,12,0.02,-230.00,1644.00,809,20231114,-43.76,400,20240805,13.75,744,-38.84,20240115,400,13.75,20240805,809,-43.76,20231114,400,13.75,20240805,0.55,N,008600,1000,728 억,,842336,N,N,82,N,00,N
|
|
20240819,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,456,3,2,0.66,3485430,7679,9.99,453,458,452,588,318,453,453.89,1.25,0,326,469,461,452,444,435,465,448,729,135,1000,300,1,1,67236039,307,-1.98,0.28,12,0.01,-230.00,1644.00,809,20231114,-43.63,400,20240805,14.00,744,-38.71,20240115,400,14.00,20240805,809,-43.63,20231114,400,14.00,20240805,0.55,N,008600,1000,728 억,,842336,N,N,82,N,00,N
|
|
20240819,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,0,3,0.00,2197503,4851,6.31,453,453,453,588,318,453,453.00,1.25,0,-68,469,461,452,444,435,465,448,729,135,1000,300,1,1,67236039,305,-1.97,0.28,12,0.01,-230.00,1644.00,809,20231114,-44.00,400,20240805,13.25,744,-39.11,20240115,400,13.25,20240805,809,-44.00,20231114,400,13.25,20240805,0.55,N,008600,1000,728 억,,842336,N,N,82,N,00,N
|
|
20240816,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,10,2,2.26,34722653,76820,99.28,443,460,443,575,311,443,452.00,1.25,0,-1052,450,446,440,436,430,448,438,729,132,1000,300,1,1,67236039,305,-1.97,0.28,12,0.11,-230.00,1644.00,809,20231114,-44.00,400,20240805,13.25,744,-39.11,20240115,400,13.25,20240805,809,-44.00,20231114,400,13.25,20240805,0.55,N,008600,1000,728 억,,843344,N,N,82,N,00,N
|
|
20240816,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,454,11,2,2.48,33642873,74437,96.20,443,460,443,575,311,443,451.96,1.25,0,-1000,450,446,440,436,430,448,438,729,132,1000,300,1,1,67236039,305,-1.97,0.28,12,0.11,-230.00,1644.00,809,20231114,-43.88,400,20240805,13.50,744,-38.98,20240115,400,13.50,20240805,809,-43.88,20231114,400,13.50,20240805,0.55,N,008600,1000,728 억,,843344,N,N,7,N,00,N
|
|
20240816,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,9,2,2.03,23556651,52101,67.33,443,460,443,575,311,443,452.13,1.25,0,-2144,450,446,440,436,430,448,438,729,132,1000,300,1,1,67236039,304,-1.97,0.27,12,0.08,-230.00,1644.00,809,20231114,-44.13,400,20240805,13.00,744,-39.25,20240115,400,13.00,20240805,809,-44.13,20231114,400,13.00,20240805,0.55,N,008600,1000,728 억,,843344,N,N,7,N,00,N
|
|
20240816,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,9,2,2.03,21990689,48630,62.85,443,460,443,575,311,443,452.20,1.25,0,-2222,450,446,440,436,430,448,438,729,132,1000,300,1,1,67236039,304,-1.97,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.13,400,20240805,13.00,744,-39.25,20240115,400,13.00,20240805,809,-44.13,20231114,400,13.00,20240805,0.55,N,008600,1000,728 억,,843344,N,N,7,N,00,N
|
|
20240816,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,9,2,2.03,21685153,47954,61.97,443,460,443,575,311,443,452.21,1.25,0,-2222,450,446,440,436,430,448,438,729,132,1000,300,1,1,67236039,304,-1.97,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.13,400,20240805,13.00,744,-39.25,20240115,400,13.00,20240805,809,-44.13,20231114,400,13.00,20240805,0.55,N,008600,1000,728 억,,843344,N,N,7,N,00,N
|
|
20240816,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,16,2,3.61,15671169,34681,44.82,443,460,443,575,311,443,451.87,1.25,0,796,450,446,440,436,430,448,438,729,132,1000,300,1,1,67236039,309,-2.00,0.28,12,0.05,-230.00,1644.00,809,20231114,-43.26,400,20240805,14.75,744,-38.31,20240115,400,14.75,20240805,809,-43.26,20231114,400,14.75,20240805,0.55,N,008600,1000,728 억,,843344,N,N,7,N,00,N
|
|
20240816,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,455,12,2,2.71,6088202,13595,17.57,443,455,443,575,311,443,447.83,1.25,0,-59,450,446,440,436,430,448,438,729,132,1000,300,1,1,67236039,306,-1.98,0.28,12,0.02,-230.00,1644.00,809,20231114,-43.76,400,20240805,13.75,744,-38.84,20240115,400,13.75,20240805,809,-43.76,20231114,400,13.75,20240805,0.55,N,008600,1000,728 억,,843344,N,N,7,N,00,N
|
|
20240816,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,445,2,2,0.45,1548042,3494,4.52,443,445,443,575,311,443,443.06,1.25,0,100,450,446,440,436,430,448,438,729,132,1000,300,1,1,67236039,299,-1.93,0.27,12,0.01,-230.00,1644.00,809,20231114,-44.99,400,20240805,11.25,744,-40.19,20240115,400,11.25,20240805,809,-44.99,20231114,400,11.25,20240805,0.55,N,008600,1000,728 억,,843344,N,N,7,N,00,N
|
|
20240814,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,3,2,0.68,33735607,76854,52.32,439,444,434,572,308,440,438.82,1.24,0,9042,471,455,439,423,407,463,431,729,132,1000,290,1,1,67236039,298,-1.93,0.27,12,0.11,-230.00,1644.00,809,20231114,-45.24,400,20240805,10.75,744,-40.46,20240115,400,10.75,20240805,809,-45.24,20231114,400,10.75,20240805,0.55,N,008600,1000,728 억,,834302,N,N,7,N,00,N
|
|
20240814,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,2,2,0.45,29267130,66749,45.44,439,444,434,572,308,440,438.47,1.24,0,8687,471,455,439,423,407,463,431,729,132,1000,290,1,1,67236039,297,-1.92,0.27,12,0.10,-230.00,1644.00,809,20231114,-45.36,400,20240805,10.50,744,-40.59,20240115,400,10.50,20240805,809,-45.36,20231114,400,10.50,20240805,0.55,N,008600,1000,728 억,,834302,N,N,10,N,00,N
|
|
20240814,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,3,2,0.68,19521975,44514,30.30,439,444,434,572,308,440,438.56,1.24,0,5193,471,455,439,423,407,463,431,729,132,1000,290,1,1,67236039,298,-1.93,0.27,12,0.07,-230.00,1644.00,809,20231114,-45.24,400,20240805,10.75,744,-40.46,20240115,400,10.75,20240805,809,-45.24,20231114,400,10.75,20240805,0.55,N,008600,1000,728 억,,834302,N,N,10,N,00,N
|
|
20240814,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,0,3,0.00,17573036,40108,27.30,439,444,434,572,308,440,438.14,1.24,0,5006,471,455,439,423,407,463,431,729,132,1000,290,1,1,67236039,296,-1.91,0.27,12,0.06,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.55,N,008600,1000,728 억,,834302,N,N,10,N,00,N
|
|
20240814,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,1,2,0.23,15851617,36187,24.63,439,444,434,572,308,440,438.05,1.24,0,5562,471,455,439,423,407,463,431,729,132,1000,290,1,1,67236039,297,-1.92,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.55,N,008600,1000,728 억,,834302,N,N,10,N,00,N
|
|
20240814,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,0,3,0.00,14881898,33987,23.14,439,443,434,572,308,440,437.87,1.24,0,5545,471,455,439,423,407,463,431,729,132,1000,290,1,1,67236039,296,-1.91,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.55,N,008600,1000,728 억,,834302,N,N,10,N,00,N
|
|
20240814,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,1,2,0.23,5175192,11763,8.01,439,443,438,572,308,440,439.96,1.24,0,3497,471,455,439,423,407,463,431,729,132,1000,290,1,1,67236039,297,-1.92,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.55,N,008600,1000,728 억,,834302,N,N,10,N,00,N
|
|
20240814,090258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,0,3,0.00,262525,598,0.41,439,440,439,572,308,440,439.01,1.24,0,0,471,455,439,423,407,463,431,729,132,1000,290,1,1,67236039,296,-1.91,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.55,N,008600,1000,728 억,,834302,N,N,10,N,00,N
|
|
20240813,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,1,2,0.23,63852632,146898,613.89,439,455,423,570,308,439,434.67,1.24,0,-2436,445,441,436,432,427,444,435,729,131,1000,290,1,1,67236039,296,-1.91,0.27,12,0.22,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.56,N,008600,1000,728 억,,836694,N,N,10,N,00,N
|
|
20240813,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,-2,5,-0.46,62417949,143631,600.24,439,455,423,570,308,439,434.57,1.24,0,-2368,445,441,436,432,427,444,435,729,131,1000,290,1,1,67236039,294,-1.90,0.27,12,0.21,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.56,N,008600,1000,728 억,,836694,N,N,9,N,00,N
|
|
20240813,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,430,-9,5,-2.05,45588916,104354,436.10,439,455,428,570,308,439,436.87,1.24,0,2501,445,441,436,432,427,444,435,729,131,1000,290,1,1,67236039,289,-1.87,0.26,12,0.16,-230.00,1644.00,809,20231114,-46.85,400,20240805,7.50,744,-42.20,20240115,400,7.50,20240805,809,-46.85,20231114,400,7.50,20240805,0.56,N,008600,1000,728 억,,836694,N,N,9,N,00,N
|
|
20240813,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,2,2,0.46,18563673,41937,175.26,439,455,435,570,308,439,442.66,1.24,0,-1055,445,441,436,432,427,444,435,729,131,1000,290,1,1,67236039,297,-1.92,0.27,12,0.06,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.56,N,008600,1000,728 억,,836694,N,N,9,N,00,N
|
|
20240813,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,2,2,0.46,11310335,25371,106.03,439,455,438,570,308,439,445.80,1.24,0,-2079,445,441,436,432,427,444,435,729,131,1000,290,1,1,67236039,297,-1.92,0.27,12,0.04,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.56,N,008600,1000,728 억,,836694,N,N,9,N,00,N
|
|
20240813,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,4,2,0.91,10862480,24355,101.78,439,455,438,570,308,439,446.01,1.24,0,-2221,445,441,436,432,427,444,435,729,131,1000,290,1,1,67236039,298,-1.93,0.27,12,0.04,-230.00,1644.00,809,20231114,-45.24,400,20240805,10.75,744,-40.46,20240115,400,10.75,20240805,809,-45.24,20231114,400,10.75,20240805,0.56,N,008600,1000,728 억,,836694,N,N,9,N,00,N
|
|
20240813,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,0,3,0.00,959517,2188,9.14,439,439,438,570,308,439,438.54,1.24,0,-387,445,441,436,432,427,444,435,729,131,1000,290,1,1,67236039,295,-1.91,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.56,N,008600,1000,728 억,,836694,N,N,9,N,00,N
|
|
20240813,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,0,3,0.00,453048,1032,4.31,439,439,439,570,308,439,439.00,1.24,0,-154,445,441,436,432,427,444,435,729,131,1000,290,1,1,67236039,295,-1.91,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.56,N,008600,1000,728 억,,836694,N,N,9,N,00,N
|
|
20240812,160225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,6,2,1.39,10423210,23928,30.27,433,440,431,562,304,433,435.61,1.24,0,3358,447,439,431,423,415,444,428,729,129,1000,290,1,1,67236039,295,-1.91,0.27,12,0.04,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.55,N,008600,1000,728 억,,833370,N,N,9,N,00,N
|
|
20240812,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,5,2,1.15,9876706,22679,28.69,433,440,431,562,304,433,435.50,1.24,0,3205,447,439,431,423,415,444,428,729,129,1000,290,1,1,67236039,294,-1.90,0.27,12,0.03,-230.00,1644.00,809,20231114,-45.86,400,20240805,9.50,744,-41.13,20240115,400,9.50,20240805,809,-45.86,20231114,400,9.50,20240805,0.55,N,008600,1000,728 억,,833370,N,N,0,N,00,N
|
|
20240812,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,4,2,0.92,7633962,17543,22.19,433,440,431,562,304,433,435.16,1.24,0,610,447,439,431,423,415,444,428,729,129,1000,290,1,1,67236039,294,-1.90,0.27,12,0.03,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.55,N,008600,1000,728 억,,833370,N,N,0,N,00,N
|
|
20240812,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,5,2,1.15,6108676,14056,17.78,433,439,431,562,304,433,434.60,1.24,0,881,447,439,431,423,415,444,428,729,129,1000,290,1,1,67236039,294,-1.90,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.86,400,20240805,9.50,744,-41.13,20240115,400,9.50,20240805,809,-45.86,20231114,400,9.50,20240805,0.55,N,008600,1000,728 억,,833370,N,N,0,N,00,N
|
|
20240812,120226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,1,2,0.23,4788696,11035,13.96,433,439,431,562,304,433,433.96,1.24,0,908,447,439,431,423,415,444,428,729,129,1000,290,1,1,67236039,292,-1.89,0.26,12,0.02,-230.00,1644.00,809,20231114,-46.35,400,20240805,8.50,744,-41.67,20240115,400,8.50,20240805,809,-46.35,20231114,400,8.50,20240805,0.55,N,008600,1000,728 억,,833370,N,N,0,N,00,N
|
|
20240812,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-1,5,-0.23,3811949,8780,11.11,433,439,431,562,304,433,434.16,1.24,0,512,447,439,431,423,415,444,428,729,129,1000,290,1,1,67236039,290,-1.88,0.26,12,0.01,-230.00,1644.00,809,20231114,-46.60,400,20240805,8.00,744,-41.94,20240115,400,8.00,20240805,809,-46.60,20231114,400,8.00,20240805,0.55,N,008600,1000,728 억,,833370,N,N,0,N,00,N
|
|
20240812,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,4,2,0.92,2435961,5606,7.09,433,439,431,562,304,433,434.53,1.24,0,-485,447,439,431,423,415,444,428,729,129,1000,290,1,1,67236039,294,-1.90,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.55,N,008600,1000,728 억,,833370,N,N,0,N,00,N
|
|
20240812,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,6,2,1.39,263270,608,0.77,433,439,433,562,304,433,433.01,1.24,0,-6,447,439,431,423,415,444,428,729,129,1000,290,1,1,67236039,295,-1.91,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.55,N,008600,1000,728 억,,833370,N,N,0,N,00,N
|
|
20240809,160222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,4,2,0.93,33760430,78560,57.12,427,439,423,557,301,429,429.74,1.23,0,7048,451,440,428,417,405,434,411,729,128,1000,290,1,1,67236039,291,-1.88,0.26,12,0.12,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.55,N,008600,1000,728 억,,826596,N,N,0,N,00,N
|
|
20240809,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,6,2,1.40,31630151,73617,53.53,427,439,423,557,301,429,429.66,1.23,0,6266,451,440,428,417,405,434,411,729,128,1000,290,1,1,67236039,292,-1.89,0.26,12,0.11,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.55,N,008600,1000,728 억,,826596,N,N,0,N,00,N
|
|
20240809,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,5,2,1.17,28331417,65984,47.98,427,439,423,557,301,429,429.37,1.23,0,3686,451,440,428,417,405,434,411,729,128,1000,290,1,1,67236039,292,-1.89,0.26,12,0.10,-230.00,1644.00,809,20231114,-46.35,400,20240805,8.50,744,-41.67,20240115,400,8.50,20240805,809,-46.35,20231114,400,8.50,20240805,0.55,N,008600,1000,728 억,,826596,N,N,0,N,00,N
|
|
20240809,130226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,4,2,0.93,27817922,64798,47.12,427,439,423,557,301,429,429.30,1.23,0,3190,451,440,428,417,405,434,411,729,128,1000,290,1,1,67236039,291,-1.88,0.26,12,0.10,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.55,N,008600,1000,728 억,,826596,N,N,0,N,00,N
|
|
20240809,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,4,2,0.93,27653857,64419,46.84,427,439,423,557,301,429,429.28,1.23,0,3200,451,440,428,417,405,434,411,729,128,1000,290,1,1,67236039,291,-1.88,0.26,12,0.10,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.55,N,008600,1000,728 억,,826596,N,N,0,N,00,N
|
|
20240809,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,6,2,1.40,25165340,58668,42.66,427,439,423,557,301,429,428.94,1.23,0,1755,451,440,428,417,405,434,411,729,128,1000,290,1,1,67236039,292,-1.89,0.26,12,0.09,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.55,N,008600,1000,728 억,,826596,N,N,0,N,00,N
|
|
20240809,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,5,2,1.17,23919077,55784,40.56,427,439,423,557,301,429,428.78,1.23,0,1674,451,440,428,417,405,434,411,729,128,1000,290,1,1,67236039,292,-1.89,0.26,12,0.08,-230.00,1644.00,809,20231114,-46.35,400,20240805,8.50,744,-41.67,20240115,400,8.50,20240805,809,-46.35,20231114,400,8.50,20240805,0.55,N,008600,1000,728 억,,826596,N,N,0,N,00,N
|
|
20240809,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,427,-2,5,-0.47,1062396,2488,1.81,427,429,427,557,301,429,427.01,1.23,0,49,451,440,428,417,405,434,411,729,128,1000,290,1,1,67236039,287,-1.86,0.26,12,0.00,-230.00,1644.00,809,20231114,-47.22,400,20240805,6.75,744,-42.61,20240115,400,6.75,20240805,809,-47.22,20231114,400,6.75,20240805,0.55,N,008600,1000,728 억,,826596,N,N,0,N,00,N
|
|
20240808,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,429,-6,5,-1.38,58673871,137523,95.56,432,439,416,565,305,435,426.65,1.23,0,2330,447,441,430,424,413,444,427,729,130,1000,290,1,1,67236039,288,-1.87,0.26,12,0.20,-230.00,1644.00,809,20231114,-46.97,400,20240805,7.25,744,-42.34,20240115,400,7.25,20240805,809,-46.97,20231114,400,7.25,20240805,0.55,N,008600,1000,728 억,,824266,N,N,0,N,00,N
|
|
20240808,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,426,-9,5,-2.07,49226265,115154,80.02,432,439,416,565,305,435,427.48,1.23,0,5373,447,441,430,424,413,444,427,729,130,1000,290,1,1,67236039,286,-1.85,0.26,12,0.17,-230.00,1644.00,809,20231114,-47.34,400,20240805,6.50,744,-42.74,20240115,400,6.50,20240805,809,-47.34,20231114,400,6.50,20240805,0.55,N,008600,1000,728 억,,824266,N,N,0,N,00,N
|
|
20240808,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,419,-16,5,-3.68,45492485,106300,73.87,432,439,416,565,305,435,427.96,1.23,0,7730,447,441,430,424,413,444,427,729,130,1000,290,1,1,67236039,282,-1.82,0.25,12,0.16,-230.00,1644.00,809,20231114,-48.21,400,20240805,4.75,744,-43.68,20240115,400,4.75,20240805,809,-48.21,20231114,400,4.75,20240805,0.55,N,008600,1000,728 억,,824266,N,N,0,N,00,N
|
|
20240808,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,1,2,0.23,19276230,44478,30.91,432,439,425,565,305,435,433.39,1.23,0,-3078,447,441,430,424,413,444,427,729,130,1000,290,1,1,67236039,293,-1.90,0.27,12,0.07,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.55,N,008600,1000,728 억,,824266,N,N,0,N,00,N
|
|
20240808,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,-1,5,-0.23,5515346,12783,8.88,432,439,425,565,305,435,431.46,1.23,0,-3523,447,441,430,424,413,444,427,729,130,1000,290,1,1,67236039,292,-1.89,0.26,12,0.02,-230.00,1644.00,809,20231114,-46.35,400,20240805,8.50,744,-41.67,20240115,400,8.50,20240805,809,-46.35,20231114,400,8.50,20240805,0.55,N,008600,1000,728 억,,824266,N,N,0,N,00,N
|
|
20240808,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-3,5,-0.69,5207138,12071,8.39,432,439,425,565,305,435,431.38,1.23,0,-3425,447,441,430,424,413,444,427,729,130,1000,290,1,1,67236039,290,-1.88,0.26,12,0.02,-230.00,1644.00,809,20231114,-46.60,400,20240805,8.00,744,-41.94,20240115,400,8.00,20240805,809,-46.60,20231114,400,8.00,20240805,0.55,N,008600,1000,728 억,,824266,N,N,0,N,00,N
|
|
20240808,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,-2,5,-0.46,2439584,5646,3.92,432,439,425,565,305,435,432.09,1.23,0,-1350,447,441,430,424,413,444,427,729,130,1000,290,1,1,67236039,291,-1.88,0.26,12,0.01,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.55,N,008600,1000,728 억,,824266,N,N,0,N,00,N
|
|
20240808,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,2,2,0.46,916786,2113,1.47,432,439,430,565,305,435,433.88,1.23,0,-392,447,441,430,424,413,444,427,729,130,1000,290,1,1,67236039,294,-1.90,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.55,N,008600,1000,728 억,,824266,N,N,0,N,00,N
|
|
20240807,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,8,2,1.87,61560069,143860,60.23,427,436,419,555,299,427,427.91,1.21,0,13847,455,440,421,406,387,448,414,729,128,1000,290,1,1,67236039,292,-1.89,0.26,12,0.21,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.57,N,008600,1000,728 억,,810419,N,N,0,N,00,N
|
|
20240807,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,427,0,3,0.00,60619005,141673,59.31,427,436,419,555,299,427,427.88,1.21,0,15194,455,440,421,406,387,448,414,729,128,1000,290,1,1,67236039,287,-1.86,0.26,12,0.21,-230.00,1644.00,809,20231114,-47.22,400,20240805,6.75,744,-42.61,20240115,400,6.75,20240805,809,-47.22,20231114,400,6.75,20240805,0.57,N,008600,1000,728 억,,810419,N,N,0,N,00,N
|
|
20240807,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,8,2,1.87,52173062,121879,51.03,427,436,419,555,299,427,428.07,1.21,0,11019,455,440,421,406,387,448,414,729,128,1000,290,1,1,67236039,292,-1.89,0.26,12,0.18,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.57,N,008600,1000,728 억,,810419,N,N,0,N,00,N
|
|
20240807,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,6,2,1.41,50088241,117062,49.01,427,436,419,555,299,427,427.88,1.21,0,10884,455,440,421,406,387,448,414,729,128,1000,290,1,1,67236039,291,-1.88,0.26,12,0.17,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.57,N,008600,1000,728 억,,810419,N,N,0,N,00,N
|
|
20240807,120224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,5,2,1.17,41483168,97082,40.64,427,436,419,555,299,427,427.30,1.21,0,11358,455,440,421,406,387,448,414,729,128,1000,290,1,1,67236039,290,-1.88,0.26,12,0.14,-230.00,1644.00,809,20231114,-46.60,400,20240805,8.00,744,-41.94,20240115,400,8.00,20240805,809,-46.60,20231114,400,8.00,20240805,0.57,N,008600,1000,728 억,,810419,N,N,0,N,00,N
|
|
20240807,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,6,2,1.41,25273226,59259,24.81,427,436,419,555,299,427,426.49,1.21,0,4434,455,440,421,406,387,448,414,729,128,1000,290,1,1,67236039,291,-1.88,0.26,12,0.09,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.57,N,008600,1000,728 억,,810419,N,N,0,N,00,N
|
|
20240807,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,430,3,2,0.70,7829072,18327,7.67,427,432,422,555,299,427,427.19,1.21,0,1771,455,440,421,406,387,448,414,729,128,1000,290,1,1,67236039,289,-1.87,0.26,12,0.03,-230.00,1644.00,809,20231114,-46.85,400,20240805,7.50,744,-42.20,20240115,400,7.50,20240805,809,-46.85,20231114,400,7.50,20240805,0.57,N,008600,1000,728 억,,810419,N,N,0,N,00,N
|
|
20240807,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,422,-5,5,-1.17,2369951,5585,2.34,427,429,422,555,299,427,424.34,1.21,0,1357,455,440,421,406,387,448,414,729,128,1000,290,1,1,67236039,284,-1.83,0.26,12,0.01,-230.00,1644.00,809,20231114,-47.84,400,20240805,5.50,744,-43.28,20240115,400,5.50,20240805,809,-47.84,20231114,400,5.50,20240805,0.57,N,008600,1000,728 억,,810419,N,N,0,N,00,N
|
|
20240806,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,427,10,2,2.40,99262277,238853,80.88,402,436,402,542,292,417,415.57,1.17,0,24178,467,442,421,396,375,431,385,729,125,1000,280,1,1,67236039,287,-1.86,0.26,12,0.36,-230.00,1644.00,809,20231114,-47.22,400,20240805,6.75,744,-42.61,20240115,400,6.75,20240805,809,-47.22,20231114,400,6.75,20240805,0.57,N,008600,1000,728 억,,786241,N,N,11,N,00,N
|
|
20240806,150222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,427,10,2,2.40,97770059,235376,79.70,402,427,402,542,292,417,415.38,1.17,0,24418,467,442,421,396,375,431,385,729,125,1000,280,1,1,67236039,287,-1.86,0.26,12,0.35,-230.00,1644.00,809,20231114,-47.22,400,20240805,6.75,744,-42.61,20240115,400,6.75,20240805,809,-47.22,20231114,400,6.75,20240805,0.57,N,008600,1000,728 억,,786241,N,N,11,N,00,N
|
|
20240806,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,422,5,2,1.20,90660168,218551,74.00,402,427,402,542,292,417,414.82,1.17,0,25398,467,442,421,396,375,431,385,729,125,1000,280,1,1,67236039,284,-1.83,0.26,12,0.33,-230.00,1644.00,809,20231114,-47.84,400,20240805,5.50,744,-43.28,20240115,400,5.50,20240805,809,-47.84,20231114,400,5.50,20240805,0.57,N,008600,1000,728 억,,786241,N,N,11,N,00,N
|
|
20240806,130221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,422,5,2,1.20,88904057,214370,72.59,402,427,402,542,292,417,414.72,1.17,0,24702,467,442,421,396,375,431,385,729,125,1000,280,1,1,67236039,284,-1.83,0.26,12,0.32,-230.00,1644.00,809,20231114,-47.84,400,20240805,5.50,744,-43.28,20240115,400,5.50,20240805,809,-47.84,20231114,400,5.50,20240805,0.57,N,008600,1000,728 억,,786241,N,N,11,N,00,N
|
|
20240806,120222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,420,3,2,0.72,87650779,211388,71.58,402,427,402,542,292,417,414.64,1.17,0,24927,467,442,421,396,375,431,385,729,125,1000,280,1,1,67236039,282,-1.83,0.26,12,0.31,-230.00,1644.00,809,20231114,-48.08,400,20240805,5.00,744,-43.55,20240115,400,5.00,20240805,809,-48.08,20231114,400,5.00,20240805,0.57,N,008600,1000,728 억,,786241,N,N,11,N,00,N
|
|
20240806,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,420,3,2,0.72,86144901,207802,70.36,402,427,402,542,292,417,414.55,1.17,0,25530,467,442,421,396,375,431,385,729,125,1000,280,1,1,67236039,282,-1.83,0.26,12,0.31,-230.00,1644.00,809,20231114,-48.08,400,20240805,5.00,744,-43.55,20240115,400,5.00,20240805,809,-48.08,20231114,400,5.00,20240805,0.57,N,008600,1000,728 억,,786241,N,N,11,N,00,N
|
|
20240806,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,420,3,2,0.72,73297583,177104,59.97,402,427,402,542,292,417,413.87,1.17,0,30514,467,442,421,396,375,431,385,729,125,1000,280,1,1,67236039,282,-1.83,0.26,12,0.26,-230.00,1644.00,809,20231114,-48.08,400,20240805,5.00,744,-43.55,20240115,400,5.00,20240805,809,-48.08,20231114,400,5.00,20240805,0.57,N,008600,1000,728 억,,786241,N,N,11,N,00,N
|
|
20240806,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,407,-10,5,-2.40,1568888,3891,1.32,402,413,402,542,292,417,403.21,1.17,0,350,467,442,421,396,375,431,385,729,125,1000,280,1,1,67236039,274,-1.77,0.25,12,0.01,-230.00,1644.00,809,20231114,-49.69,400,20240805,1.75,744,-45.30,20240115,400,1.75,20240805,809,-49.69,20231114,400,1.75,20240805,0.57,N,008600,1000,728 억,,786241,N,N,11,N,00,N
|
|
20240805,160218,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,417,-32,5,-7.13,124496397,294072,128.07,446,446,400,583,315,449,423.35,1.16,0,3429,479,464,450,435,421,457,428,729,134,1000,300,1,1,67236039,280,-1.81,0.25,12,0.44,-230.00,1644.00,809,20231114,-48.45,400,20240805,4.25,744,-43.95,20240115,400,4.25,20240805,809,-48.45,20231114,400,4.25,20240805,0.57,N,008600,1000,728 억,,781157,N,N,11,N,00,N
|
|
20240805,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,412,-37,5,-8.24,102590985,240687,104.82,446,446,411,583,315,449,426.24,1.16,0,54,479,464,450,435,421,457,428,729,134,1000,300,1,1,67236039,277,-1.79,0.25,12,0.36,-230.00,1644.00,809,20231114,-49.07,403,20240702,2.23,744,-44.62,20240115,403,2.23,20240702,809,-49.07,20231114,403,2.23,20240702,0.57,N,008600,1000,728 억,,781157,N,N,63,N,00,N
|
|
20240805,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,429,-20,5,-4.45,67024930,155989,67.93,446,446,421,583,315,449,429.68,1.16,0,-11295,479,464,450,435,421,457,428,729,134,1000,300,1,1,67236039,288,-1.87,0.26,12,0.23,-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,,781157,N,N,63,N,00,N
|
|
20240805,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-17,5,-3.79,55203801,128575,56.00,446,446,421,583,315,449,429.35,1.16,0,-9756,479,464,450,435,421,457,428,729,134,1000,300,1,1,67236039,290,-1.88,0.26,12,0.19,-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,,781157,N,N,63,N,00,N
|
|
20240805,120219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,430,-19,5,-4.23,53863426,125502,54.66,446,446,421,583,315,449,429.18,1.16,0,-9254,479,464,450,435,421,457,428,729,134,1000,300,1,1,67236039,289,-1.87,0.26,12,0.19,-230.00,1644.00,809,20231114,-46.85,403,20240702,6.70,744,-42.20,20240115,403,6.70,20240702,809,-46.85,20231114,403,6.70,20240702,0.57,N,008600,1000,728 억,,781157,N,N,63,N,00,N
|
|
20240805,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,423,-26,5,-5.79,39457833,92001,40.07,446,446,421,583,315,449,428.88,1.16,0,-7892,479,464,450,435,421,457,428,729,134,1000,300,1,1,67236039,284,-1.84,0.26,12,0.14,-230.00,1644.00,809,20231114,-47.71,403,20240702,4.96,744,-43.15,20240115,403,4.96,20240702,809,-47.71,20231114,403,4.96,20240702,0.57,N,008600,1000,728 억,,781157,N,N,63,N,00,N
|
|
20240805,100220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,-16,5,-3.56,17162414,39700,17.29,446,446,428,583,315,449,432.30,1.16,0,-9094,479,464,450,435,421,457,428,729,134,1000,300,1,1,67236039,291,-1.88,0.26,12,0.06,-230.00,1644.00,809,20231114,-46.48,403,20240702,7.44,744,-41.80,20240115,403,7.44,20240702,809,-46.48,20231114,403,7.44,20240702,0.57,N,008600,1000,728 억,,781157,N,N,63,N,00,N
|
|
20240805,090218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,-8,5,-1.78,553523,1254,0.55,446,446,441,583,315,449,441.41,1.16,0,-34,479,464,450,435,421,457,428,729,134,1000,300,1,1,67236039,297,-1.92,0.27,12,0.00,-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,,781157,N,N,63,N,00,N
|
|
20240802,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,-16,5,-3.44,103252754,229612,333.18,465,465,436,604,326,465,449.68,1.17,0,10848,471,467,463,459,455,470,462,729,139,1000,310,1,1,67236039,302,-1.95,0.27,12,0.34,-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,,784889,N,N,63,N,00,N
|
|
20240802,150214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,-24,5,-5.16,85002372,188757,273.90,465,465,436,604,326,465,450.33,1.17,0,30844,471,467,463,459,455,470,462,729,139,1000,310,1,1,67236039,297,-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,,784889,N,N,111,N,00,N
|
|
20240802,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-12,5,-2.58,38379800,84197,122.18,465,465,449,604,326,465,455.83,1.17,0,10372,471,467,463,459,455,470,462,729,139,1000,310,1,1,67236039,305,-1.97,0.28,12,0.13,-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,,784889,N,N,111,N,00,N
|
|
20240802,130216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,455,-10,5,-2.15,27934278,61101,88.66,465,465,449,604,326,465,457.18,1.17,0,11272,471,467,463,459,455,470,462,729,139,1000,310,1,1,67236039,306,-1.98,0.28,12,0.09,-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,,784889,N,N,111,N,00,N
|
|
20240802,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-12,5,-2.58,26773803,58547,84.96,465,465,449,604,326,465,457.30,1.17,0,11686,471,467,463,459,455,470,462,729,139,1000,310,1,1,67236039,305,-1.97,0.28,12,0.09,-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,,784889,N,N,111,N,00,N
|
|
20240802,110217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,-8,5,-1.72,19385274,42214,61.26,465,465,454,604,326,465,459.21,1.17,0,11163,471,467,463,459,455,470,462,729,139,1000,310,1,1,67236039,307,-1.99,0.28,12,0.06,-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,,784889,N,N,111,N,00,N
|
|
20240802,100216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,-4,5,-0.86,11700655,25432,36.90,465,465,455,604,326,465,460.08,1.17,0,11275,471,467,463,459,455,470,462,729,139,1000,310,1,1,67236039,310,-2.00,0.28,12,0.04,-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,,784889,N,N,111,N,00,N
|
|
20240802,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,0,3,0.00,2211519,4761,6.91,465,465,461,604,326,465,464.51,1.17,0,-249,471,467,463,459,455,470,462,729,139,1000,310,1,1,67236039,313,-2.02,0.28,12,0.01,-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,,784889,N,N,111,N,00,N
|
|
20240801,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,0,3,0.00,32025320,68915,103.80,464,467,459,604,326,465,464.71,1.16,0,27376,473,468,462,457,451,466,455,729,139,1000,310,1,1,67236039,313,-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,,778396,N,N,111,N,00,N
|
|
20240801,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,0,3,0.00,29526948,63542,95.71,464,467,459,604,326,465,464.68,1.16,0,27397,473,468,462,457,451,466,455,729,139,1000,310,1,1,67236039,313,-2.02,0.28,12,0.09,-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,,778396,N,N,107,N,00,N
|
|
20240801,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,466,1,2,0.22,29431147,63336,95.40,464,467,459,604,326,465,464.68,1.16,0,27399,473,468,462,457,451,466,455,729,139,1000,310,1,1,67236039,313,-2.03,0.28,12,0.09,-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,,778396,N,N,107,N,00,N
|
|
20240801,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,467,2,2,0.43,27350830,58861,88.66,464,467,459,604,326,465,464.67,1.16,0,24642,473,468,462,457,451,466,455,729,139,1000,310,1,1,67236039,314,-2.03,0.28,12,0.09,-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,,778396,N,N,107,N,00,N
|
|
20240801,120217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,0,3,0.00,22841538,49158,74.05,464,465,459,604,326,465,464.66,1.16,0,21643,473,468,462,457,451,466,455,729,139,1000,310,1,1,67236039,313,-2.02,0.28,12,0.07,-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,,778396,N,N,107,N,00,N
|
|
20240801,110218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,0,3,0.00,17539409,37742,56.85,464,465,459,604,326,465,464.72,1.16,0,15628,473,468,462,457,451,466,455,729,139,1000,310,1,1,67236039,313,-2.02,0.28,12,0.06,-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,,778396,N,N,107,N,00,N
|
|
20240801,100217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,465,0,3,0.00,14092956,30317,45.67,464,465,459,604,326,465,464.85,1.16,0,9554,473,468,462,457,451,466,455,729,139,1000,310,1,1,67236039,313,-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,,778396,N,N,107,N,00,N
|
|
20240801,090214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,464,-1,5,-0.22,271440,585,0.88,464,464,464,604,326,465,464.00,1.16,0,-87,473,468,462,457,451,466,455,729,139,1000,310,1,1,67236039,312,-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,,778396,N,N,107,N,00,N
|