130 lines
51 KiB
CSV
130 lines
51 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
|
|
20240930,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,-1,5,-0.22,30685499,69281,95.12,448,458,438,582,314,448,442.91,1.19,0,-4673,452,449,448,445,444,449,445,729,134,1000,300,1,1,67236039,301,-1.94,0.27,12,0.10,-230.00,1644.00,809,20231114,-44.75,400,20240805,11.75,744,-39.92,20240115,400,11.75,20240805,809,-44.75,20231114,400,11.75,20240805,0.50,N,008600,1000,728 억,,802954,N,N,14,N,00,N
|
|
20240930,150239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,-5,5,-1.12,28966515,65413,89.81,448,458,438,582,314,448,442.83,1.19,0,-4494,452,449,448,445,444,449,445,729,134,1000,300,1,1,67236039,298,-1.93,0.27,12,0.10,-230.00,1644.00,809,20231114,-45.24,400,20240805,10.75,744,-40.46,20240115,400,10.75,20240805,809,-45.24,20231114,400,10.75,20240805,0.50,N,008600,1000,728 억,,802954,N,N,14,N,00,N
|
|
20240930,140239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,-5,5,-1.12,27506330,62095,85.25,448,458,438,582,314,448,442.97,1.19,0,-3975,452,449,448,445,444,449,445,729,134,1000,300,1,1,67236039,298,-1.93,0.27,12,0.09,-230.00,1644.00,809,20231114,-45.24,400,20240805,10.75,744,-40.46,20240115,400,10.75,20240805,809,-45.24,20231114,400,10.75,20240805,0.50,N,008600,1000,728 억,,802954,N,N,14,N,00,N
|
|
20240930,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,-4,5,-0.89,20104964,45315,62.21,448,458,439,582,314,448,443.67,1.19,0,-3147,452,449,448,445,444,449,445,729,134,1000,300,1,1,67236039,299,-1.93,0.27,12,0.07,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.50,N,008600,1000,728 억,,802954,N,N,14,N,00,N
|
|
20240930,120239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,-4,5,-0.89,15530516,34951,47.99,448,458,439,582,314,448,444.35,1.19,0,-2187,452,449,448,445,444,449,445,729,134,1000,300,1,1,67236039,299,-1.93,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.50,N,008600,1000,728 억,,802954,N,N,14,N,00,N
|
|
20240930,110238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,-8,5,-1.79,14205447,31942,43.85,448,458,439,582,314,448,444.73,1.19,0,-1208,452,449,448,445,444,449,445,729,134,1000,300,1,1,67236039,296,-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,-45.61,20231114,400,10.00,20240805,0.50,N,008600,1000,728 억,,802954,N,N,14,N,00,N
|
|
20240930,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,454,6,2,1.34,5793613,12929,17.75,448,458,446,582,314,448,448.11,1.19,0,-998,452,449,448,445,444,449,445,729,134,1000,300,1,1,67236039,305,-1.97,0.28,12,0.02,-230.00,1644.00,809,20231114,-43.88,400,20240805,13.50,744,-38.98,20240115,400,13.50,20240805,809,-43.88,20231114,400,13.50,20240805,0.50,N,008600,1000,728 억,,802954,N,N,14,N,00,N
|
|
20240930,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,448,0,3,0.00,15232,34,0.05,448,448,448,582,314,448,448.00,1.19,0,-5,452,449,448,445,444,449,445,729,134,1000,300,1,1,67236039,301,-1.95,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.62,400,20240805,12.00,744,-39.78,20240115,400,12.00,20240805,809,-44.62,20231114,400,12.00,20240805,0.50,N,008600,1000,728 억,,802954,N,N,14,N,00,N
|
|
20240927,160238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,448,-6,5,-1.32,32793589,72836,138.45,451,451,447,590,318,454,450.25,1.20,0,-4238,458,455,452,449,446,457,451,729,136,1000,300,1,1,67236039,301,-1.95,0.27,12,0.11,-230.00,1644.00,809,20231114,-44.62,400,20240805,12.00,744,-39.78,20240115,400,12.00,20240805,809,-44.62,20231114,400,12.00,20240805,0.50,N,008600,1000,728 억,,807192,N,N,14,N,00,N
|
|
20240927,150239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,448,-6,5,-1.32,31892965,70826,134.63,451,451,447,590,318,454,450.30,1.20,0,-4166,458,455,452,449,446,457,451,729,136,1000,300,1,1,67236039,301,-1.95,0.27,12,0.11,-230.00,1644.00,809,20231114,-44.62,400,20240805,12.00,744,-39.78,20240115,400,12.00,20240805,809,-44.62,20231114,400,12.00,20240805,0.50,N,008600,1000,728 억,,807192,N,N,19,N,00,N
|
|
20240927,140239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,-4,5,-0.88,31257581,69413,131.94,451,451,447,590,318,454,450.31,1.20,0,-3643,458,455,452,449,446,457,451,729,136,1000,300,1,1,67236039,303,-1.96,0.27,12,0.10,-230.00,1644.00,809,20231114,-44.38,400,20240805,12.50,744,-39.52,20240115,400,12.50,20240805,809,-44.38,20231114,400,12.50,20240805,0.50,N,008600,1000,728 억,,807192,N,N,19,N,00,N
|
|
20240927,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-3,5,-0.66,30658615,68080,129.41,451,451,447,590,318,454,450.33,1.20,0,-2816,458,455,452,449,446,457,451,729,136,1000,300,1,1,67236039,303,-1.96,0.27,12,0.10,-230.00,1644.00,809,20231114,-44.25,400,20240805,12.75,744,-39.38,20240115,400,12.75,20240805,809,-44.25,20231114,400,12.75,20240805,0.50,N,008600,1000,728 억,,807192,N,N,19,N,00,N
|
|
20240927,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,-5,5,-1.10,9235449,20560,39.08,451,451,447,590,318,454,449.19,1.20,0,-2084,458,455,452,449,446,457,451,729,136,1000,300,1,1,67236039,302,-1.95,0.27,12,0.03,-230.00,1644.00,809,20231114,-44.50,400,20240805,12.25,744,-39.65,20240115,400,12.25,20240805,809,-44.50,20231114,400,12.25,20240805,0.50,N,008600,1000,728 억,,807192,N,N,19,N,00,N
|
|
20240927,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,-5,5,-1.10,8587181,19112,36.33,451,451,447,590,318,454,449.31,1.20,0,-1291,458,455,452,449,446,457,451,729,136,1000,300,1,1,67236039,302,-1.95,0.27,12,0.03,-230.00,1644.00,809,20231114,-44.50,400,20240805,12.25,744,-39.65,20240115,400,12.25,20240805,809,-44.50,20231114,400,12.25,20240805,0.50,N,008600,1000,728 억,,807192,N,N,19,N,00,N
|
|
20240927,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,-4,5,-0.88,7887338,17549,33.36,451,451,448,590,318,454,449.45,1.20,0,-143,458,455,452,449,446,457,451,729,136,1000,300,1,1,67236039,303,-1.96,0.27,12,0.03,-230.00,1644.00,809,20231114,-44.38,400,20240805,12.50,744,-39.52,20240115,400,12.50,20240805,809,-44.38,20231114,400,12.50,20240805,0.50,N,008600,1000,728 억,,807192,N,N,19,N,00,N
|
|
20240927,090239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-3,5,-0.66,96965,215,0.41,451,451,451,590,318,454,451.00,1.20,0,-31,458,455,452,449,446,457,451,729,136,1000,300,1,1,67236039,303,-1.96,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.25,400,20240805,12.75,744,-39.38,20240115,400,12.75,20240805,809,-44.25,20231114,400,12.75,20240805,0.50,N,008600,1000,728 억,,807192,N,N,19,N,00,N
|
|
20240926,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,454,1,2,0.22,23779381,52609,130.79,453,455,449,588,318,453,452.00,1.21,0,-4118,467,460,453,446,439,463,449,729,135,1000,300,1,1,67236039,305,-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,-43.88,20231114,400,13.50,20240805,0.50,N,008600,1000,728 억,,811312,N,N,19,N,00,N
|
|
20240926,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,0,3,0.00,22182961,49079,122.02,453,455,449,588,318,453,451.98,1.21,0,-3240,467,460,453,446,439,463,449,729,135,1000,300,1,1,67236039,305,-1.97,0.28,12,0.07,-230.00,1644.00,809,20231114,-44.00,400,20240805,13.25,744,-39.11,20240115,400,13.25,20240805,809,-44.00,20231114,400,13.25,20240805,0.50,N,008600,1000,728 억,,811312,N,N,18,N,00,N
|
|
20240926,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,454,1,2,0.22,21840760,48322,120.14,453,455,449,588,318,453,451.98,1.21,0,-3070,467,460,453,446,439,463,449,729,135,1000,300,1,1,67236039,305,-1.97,0.28,12,0.07,-230.00,1644.00,809,20231114,-43.88,400,20240805,13.50,744,-38.98,20240115,400,13.50,20240805,809,-43.88,20231114,400,13.50,20240805,0.50,N,008600,1000,728 억,,811312,N,N,18,N,00,N
|
|
20240926,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,0,3,0.00,11699162,25934,64.48,453,453,449,588,318,453,451.11,1.21,0,-3065,467,460,453,446,439,463,449,729,135,1000,300,1,1,67236039,305,-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,-44.00,20231114,400,13.25,20240805,0.50,N,008600,1000,728 억,,811312,N,N,18,N,00,N
|
|
20240926,120238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,-1,5,-0.22,9955895,22075,54.88,453,453,449,588,318,453,451.00,1.21,0,-1362,467,460,453,446,439,463,449,729,135,1000,300,1,1,67236039,304,-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,-44.13,20231114,400,13.00,20240805,0.50,N,008600,1000,728 억,,811312,N,N,18,N,00,N
|
|
20240926,110237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,-1,5,-0.22,8960895,19867,49.39,453,453,450,588,318,453,451.04,1.21,0,-303,467,460,453,446,439,463,449,729,135,1000,300,1,1,67236039,304,-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,-44.13,20231114,400,13.00,20240805,0.50,N,008600,1000,728 억,,811312,N,N,18,N,00,N
|
|
20240926,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,452,-1,5,-0.22,5644188,12522,31.13,453,453,450,588,318,453,450.74,1.21,0,-274,467,460,453,446,439,463,449,729,135,1000,300,1,1,67236039,304,-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,-44.13,20231114,400,13.00,20240805,0.50,N,008600,1000,728 억,,811312,N,N,18,N,00,N
|
|
20240926,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,0,3,0.00,20838,46,0.11,453,453,453,588,318,453,453.00,1.21,0,-6,467,460,453,446,439,463,449,729,135,1000,300,1,1,67236039,305,-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,-44.00,20231114,400,13.25,20240805,0.50,N,008600,1000,728 억,,811312,N,N,18,N,00,N
|
|
20240925,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-2,5,-0.44,18100388,40196,100.74,452,460,446,591,319,455,450.30,1.22,0,-7139,466,460,451,445,436,463,448,729,136,1000,300,1,1,67236039,305,-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,-44.00,20231114,400,13.25,20240805,0.50,N,008600,1000,728 억,,818451,N,N,18,N,00,N
|
|
20240925,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,-8,5,-1.76,15675428,34814,87.25,452,460,446,591,319,455,450.26,1.22,0,-5323,466,460,451,445,436,463,448,729,136,1000,300,1,1,67236039,301,-1.94,0.27,12,0.05,-230.00,1644.00,809,20231114,-44.75,400,20240805,11.75,744,-39.92,20240115,400,11.75,20240805,809,-44.75,20231114,400,11.75,20240805,0.50,N,008600,1000,728 억,,818451,N,N,0,N,00,N
|
|
20240925,140237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-4,5,-0.88,10955415,24293,60.88,452,460,446,591,319,455,450.97,1.22,0,-4285,466,460,451,445,436,463,448,729,136,1000,300,1,1,67236039,303,-1.96,0.27,12,0.04,-230.00,1644.00,809,20231114,-44.25,400,20240805,12.75,744,-39.38,20240115,400,12.75,20240805,809,-44.25,20231114,400,12.75,20240805,0.50,N,008600,1000,728 억,,818451,N,N,0,N,00,N
|
|
20240925,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-2,5,-0.44,9359186,20749,52.00,452,460,446,591,319,455,451.07,1.22,0,-4253,466,460,451,445,436,463,448,729,136,1000,300,1,1,67236039,305,-1.97,0.28,12,0.03,-230.00,1644.00,809,20231114,-44.00,400,20240805,13.25,744,-39.11,20240115,400,13.25,20240805,809,-44.00,20231114,400,13.25,20240805,0.50,N,008600,1000,728 억,,818451,N,N,0,N,00,N
|
|
20240925,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-4,5,-0.88,8672777,19227,48.19,452,460,446,591,319,455,451.07,1.22,0,-3399,466,460,451,445,436,463,448,729,136,1000,300,1,1,67236039,303,-1.96,0.27,12,0.03,-230.00,1644.00,809,20231114,-44.25,400,20240805,12.75,744,-39.38,20240115,400,12.75,20240805,809,-44.25,20231114,400,12.75,20240805,0.50,N,008600,1000,728 억,,818451,N,N,0,N,00,N
|
|
20240925,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,-5,5,-1.10,8387375,18593,46.60,452,460,446,591,319,455,451.10,1.22,0,-2902,466,460,451,445,436,463,448,729,136,1000,300,1,1,67236039,303,-1.96,0.27,12,0.03,-230.00,1644.00,809,20231114,-44.38,400,20240805,12.50,744,-39.52,20240115,400,12.50,20240805,809,-44.38,20231114,400,12.50,20240805,0.50,N,008600,1000,728 억,,818451,N,N,0,N,00,N
|
|
20240925,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-4,5,-0.88,6411372,14210,35.61,452,460,446,591,319,455,451.19,1.22,0,-2603,466,460,451,445,436,463,448,729,136,1000,300,1,1,67236039,303,-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,-44.25,20231114,400,12.75,20240805,0.50,N,008600,1000,728 억,,818451,N,N,0,N,00,N
|
|
20240925,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,3,2,0.66,323495,711,1.78,452,460,452,591,319,455,454.99,1.22,0,-230,466,460,451,445,436,463,448,729,136,1000,300,1,1,67236039,308,-1.99,0.28,12,0.00,-230.00,1644.00,809,20231114,-43.39,400,20240805,14.50,744,-38.44,20240115,400,14.50,20240805,809,-43.39,20231114,400,14.50,20240805,0.50,N,008600,1000,728 억,,818451,N,N,0,N,00,N
|
|
20240924,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,455,13,2,2.94,17919145,39901,35.51,442,457,442,574,310,442,449.09,1.22,0,-5042,466,454,448,436,430,451,433,729,132,1000,300,1,1,67236039,306,-1.98,0.28,12,0.06,-230.00,1644.00,809,20231114,-43.76,400,20240805,13.75,744,-38.84,20240115,400,13.75,20240805,809,-43.76,20231114,400,13.75,20240805,0.50,N,008600,1000,728 억,,823493,N,N,0,N,00,N
|
|
20240924,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,445,3,2,0.68,8803246,19804,17.62,442,457,442,574,310,442,444.52,1.22,0,-4572,466,454,448,436,430,451,433,729,132,1000,300,1,1,67236039,299,-1.93,0.27,12,0.03,-230.00,1644.00,809,20231114,-44.99,400,20240805,11.25,744,-40.19,20240115,400,11.25,20240805,809,-44.99,20231114,400,11.25,20240805,0.50,N,008600,1000,728 억,,823493,N,N,0,N,00,N
|
|
20240924,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,2,2,0.45,7207475,16218,14.43,442,457,442,574,310,442,444.41,1.22,0,-3543,466,454,448,436,430,451,433,729,132,1000,300,1,1,67236039,299,-1.93,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.50,N,008600,1000,728 억,,823493,N,N,0,N,00,N
|
|
20240924,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,2,2,0.45,5004347,11256,10.02,442,457,442,574,310,442,444.59,1.22,0,-1737,466,454,448,436,430,451,433,729,132,1000,300,1,1,67236039,299,-1.93,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.50,N,008600,1000,728 억,,823493,N,N,0,N,00,N
|
|
20240924,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,2,2,0.45,4356107,9796,8.72,442,457,442,574,310,442,444.68,1.22,0,-1879,466,454,448,436,430,451,433,729,132,1000,300,1,1,67236039,299,-1.93,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.50,N,008600,1000,728 억,,823493,N,N,0,N,00,N
|
|
20240924,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,446,4,2,0.90,3901862,8773,7.81,442,457,442,574,310,442,444.76,1.22,0,-1870,466,454,448,436,430,451,433,729,132,1000,300,1,1,67236039,300,-1.94,0.27,12,0.01,-230.00,1644.00,809,20231114,-44.87,400,20240805,11.50,744,-40.05,20240115,400,11.50,20240805,809,-44.87,20231114,400,11.50,20240805,0.50,N,008600,1000,728 억,,823493,N,N,0,N,00,N
|
|
20240924,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,2,2,0.45,2365780,5335,4.75,442,446,442,574,310,442,443.45,1.22,0,-1413,466,454,448,436,430,451,433,729,132,1000,300,1,1,67236039,299,-1.93,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.50,N,008600,1000,728 억,,823493,N,N,0,N,00,N
|
|
20240924,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,446,4,2,0.90,632952,1432,1.27,442,446,442,574,310,442,442.01,1.22,0,-210,466,454,448,436,430,451,433,729,132,1000,300,1,1,67236039,300,-1.94,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.87,400,20240805,11.50,744,-40.05,20240115,400,11.50,20240805,809,-44.87,20231114,400,11.50,20240805,0.50,N,008600,1000,728 억,,823493,N,N,0,N,00,N
|
|
20240923,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,-3,5,-0.67,50308465,112366,144.64,445,460,442,578,312,445,447.73,1.23,0,-4325,469,457,448,436,427,463,442,729,133,1000,300,1,1,67236039,297,-1.92,0.27,12,0.17,-230.00,1644.00,809,20231114,-45.36,400,20240805,10.50,744,-40.59,20240115,400,10.50,20240805,809,-45.36,20231114,400,10.50,20240805,0.51,N,008600,1000,728 억,,827818,N,N,1,N,00,N
|
|
20240923,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,2,2,0.45,46403958,103559,133.30,445,460,445,578,312,445,448.09,1.23,0,1201,469,457,448,436,427,463,442,729,133,1000,300,1,1,67236039,301,-1.94,0.27,12,0.15,-230.00,1644.00,809,20231114,-44.75,400,20240805,11.75,744,-39.92,20240115,400,11.75,20240805,809,-44.75,20231114,400,11.75,20240805,0.51,N,008600,1000,728 억,,827818,N,N,1,N,00,N
|
|
20240923,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,446,1,2,0.22,45303210,101096,130.13,445,460,445,578,312,445,448.12,1.23,0,2112,469,457,448,436,427,463,442,729,133,1000,300,1,1,67236039,300,-1.94,0.27,12,0.15,-230.00,1644.00,809,20231114,-44.87,400,20240805,11.50,744,-40.05,20240115,400,11.50,20240805,809,-44.87,20231114,400,11.50,20240805,0.51,N,008600,1000,728 억,,827818,N,N,1,N,00,N
|
|
20240923,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,446,1,2,0.22,44357014,98972,127.40,445,460,445,578,312,445,448.18,1.23,0,3106,469,457,448,436,427,463,442,729,133,1000,300,1,1,67236039,300,-1.94,0.27,12,0.15,-230.00,1644.00,809,20231114,-44.87,400,20240805,11.50,744,-40.05,20240115,400,11.50,20240805,809,-44.87,20231114,400,11.50,20240805,0.51,N,008600,1000,728 억,,827818,N,N,1,N,00,N
|
|
20240923,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,4,2,0.90,26316708,58577,75.40,445,460,445,578,312,445,449.27,1.23,0,-2069,469,457,448,436,427,463,442,729,133,1000,300,1,1,67236039,302,-1.95,0.27,12,0.09,-230.00,1644.00,809,20231114,-44.50,400,20240805,12.25,744,-39.65,20240115,400,12.25,20240805,809,-44.50,20231114,400,12.25,20240805,0.51,N,008600,1000,728 억,,827818,N,N,1,N,00,N
|
|
20240923,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,5,2,1.12,22968542,51142,65.83,445,460,445,578,312,445,449.11,1.23,0,-2506,469,457,448,436,427,463,442,729,133,1000,300,1,1,67236039,303,-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,-44.38,20231114,400,12.50,20240805,0.51,N,008600,1000,728 억,,827818,N,N,1,N,00,N
|
|
20240923,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,5,2,1.12,21631209,48165,62.00,445,460,445,578,312,445,449.11,1.23,0,-2132,469,457,448,436,427,463,442,729,133,1000,300,1,1,67236039,303,-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,-44.38,20231114,400,12.50,20240805,0.51,N,008600,1000,728 억,,827818,N,N,1,N,00,N
|
|
20240923,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,2,2,0.45,2072369,4657,5.99,445,447,445,578,312,445,445.00,1.23,0,-684,469,457,448,436,427,463,442,729,133,1000,300,1,1,67236039,301,-1.94,0.27,12,0.01,-230.00,1644.00,809,20231114,-44.75,400,20240805,11.75,744,-39.92,20240115,400,11.75,20240805,809,-44.75,20231114,400,11.75,20240805,0.51,N,008600,1000,728 억,,827818,N,N,1,N,00,N
|
|
20240913,160226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,-2,5,-0.45,12612813,28407,42.11,449,454,441,578,312,445,444.00,1.26,0,-4880,455,450,442,437,429,452,439,729,133,1000,300,1,1,67236039,298,-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,-45.24,20231114,400,10.75,20240805,0.51,N,008600,1000,728 억,,844818,N,N,5,N,00,N
|
|
20240913,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,-2,5,-0.45,12058125,27156,40.25,449,454,441,578,312,445,444.03,1.26,0,-4838,455,450,442,437,429,452,439,729,133,1000,300,1,1,67236039,298,-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,-45.24,20231114,400,10.75,20240805,0.51,N,008600,1000,728 억,,844818,N,N,5,N,00,N
|
|
20240913,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,-1,5,-0.22,11335534,25525,37.84,449,454,441,578,312,445,444.10,1.26,0,-4838,455,450,442,437,429,452,439,729,133,1000,300,1,1,67236039,299,-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,-45.12,20231114,400,11.00,20240805,0.51,N,008600,1000,728 억,,844818,N,N,5,N,00,N
|
|
20240913,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,-1,5,-0.22,11296463,25437,37.71,449,454,441,578,312,445,444.10,1.26,0,-4838,455,450,442,437,429,452,439,729,133,1000,300,1,1,67236039,299,-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,-45.12,20231114,400,11.00,20240805,0.51,N,008600,1000,728 억,,844818,N,N,5,N,00,N
|
|
20240913,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,-2,5,-0.45,8176010,18365,27.22,449,454,442,578,312,445,445.20,1.26,0,-4711,455,450,442,437,429,452,439,729,133,1000,300,1,1,67236039,298,-1.93,0.27,12,0.03,-230.00,1644.00,809,20231114,-45.24,400,20240805,10.75,744,-40.46,20240115,400,10.75,20240805,809,-45.24,20231114,400,10.75,20240805,0.51,N,008600,1000,728 억,,844818,N,N,5,N,00,N
|
|
20240913,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,446,1,2,0.22,7047800,15818,23.45,449,454,443,578,312,445,445.56,1.26,0,-4610,455,450,442,437,429,452,439,729,133,1000,300,1,1,67236039,300,-1.94,0.27,12,0.02,-230.00,1644.00,809,20231114,-44.87,400,20240805,11.50,744,-40.05,20240115,400,11.50,20240805,809,-44.87,20231114,400,11.50,20240805,0.51,N,008600,1000,728 억,,844818,N,N,5,N,00,N
|
|
20240913,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,445,0,3,0.00,3498199,7834,11.61,449,454,443,578,312,445,446.54,1.26,0,-3345,455,450,442,437,429,452,439,729,133,1000,300,1,1,67236039,299,-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,-44.99,20231114,400,11.25,20240805,0.51,N,008600,1000,728 억,,844818,N,N,5,N,00,N
|
|
20240913,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,4,2,0.90,417979,931,1.38,449,449,445,578,312,445,448.96,1.26,0,-137,455,450,442,437,429,452,439,729,133,1000,300,1,1,67236039,302,-1.95,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.50,400,20240805,12.25,744,-39.65,20240115,400,12.25,20240805,809,-44.50,20231114,400,12.25,20240805,0.51,N,008600,1000,728 억,,844818,N,N,5,N,00,N
|
|
20240912,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,445,10,2,2.30,29789754,67459,142.29,435,447,434,565,305,435,441.60,1.25,0,4030,442,438,434,430,426,440,432,729,130,1000,290,1,1,67236039,299,-1.93,0.27,12,0.10,-230.00,1644.00,809,20231114,-44.99,400,20240805,11.25,744,-40.19,20240115,400,11.25,20240805,809,-44.99,20231114,400,11.25,20240805,0.51,N,008600,1000,728 억,,840788,N,N,5,N,00,N
|
|
20240912,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,4,2,0.92,29056131,65809,138.81,435,447,434,565,305,435,441.52,1.25,0,4689,442,438,434,430,426,440,432,729,130,1000,290,1,1,67236039,295,-1.91,0.27,12,0.10,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.51,N,008600,1000,728 억,,840788,N,N,2,N,00,N
|
|
20240912,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,4,2,0.92,25808120,58406,123.20,435,447,434,565,305,435,441.87,1.25,0,4718,442,438,434,430,426,440,432,729,130,1000,290,1,1,67236039,295,-1.91,0.27,12,0.09,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.51,N,008600,1000,728 억,,840788,N,N,2,N,00,N
|
|
20240912,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,9,2,2.07,21842348,49343,104.08,435,447,434,565,305,435,442.66,1.25,0,4749,442,438,434,430,426,440,432,729,130,1000,290,1,1,67236039,299,-1.93,0.27,12,0.07,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.51,N,008600,1000,728 억,,840788,N,N,2,N,00,N
|
|
20240912,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,5,2,1.15,21454906,48460,102.22,435,447,434,565,305,435,442.73,1.25,0,4775,442,438,434,430,426,440,432,729,130,1000,290,1,1,67236039,296,-1.91,0.27,12,0.07,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.51,N,008600,1000,728 억,,840788,N,N,2,N,00,N
|
|
20240912,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,446,11,2,2.53,18643313,42073,88.75,435,447,434,565,305,435,443.12,1.25,0,3076,442,438,434,430,426,440,432,729,130,1000,290,1,1,67236039,300,-1.94,0.27,12,0.06,-230.00,1644.00,809,20231114,-44.87,400,20240805,11.50,744,-40.05,20240115,400,11.50,20240805,809,-44.87,20231114,400,11.50,20240805,0.51,N,008600,1000,728 억,,840788,N,N,2,N,00,N
|
|
20240912,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,1,2,0.23,2205035,5052,10.66,435,445,434,565,305,435,436.47,1.25,0,654,442,438,434,430,426,440,432,729,130,1000,290,1,1,67236039,293,-1.90,0.27,12,0.01,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.51,N,008600,1000,728 억,,840788,N,N,2,N,00,N
|
|
20240912,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,0,3,0.00,56985,131,0.28,435,435,435,565,305,435,435.00,1.25,0,-19,442,438,434,430,426,440,432,729,130,1000,290,1,1,67236039,292,-1.89,0.26,12,0.00,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.51,N,008600,1000,728 억,,840788,N,N,2,N,00,N
|
|
20240911,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,5,2,1.16,20537925,47379,217.54,432,438,430,559,301,430,433.48,1.25,0,-364,448,438,434,424,420,437,423,729,129,1000,290,1,1,67236039,292,-1.89,0.26,12,0.07,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.52,N,008600,1000,728 억,,841152,N,N,2,N,00,N
|
|
20240911,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,430,0,3,0.00,19724042,45504,208.94,432,438,430,559,301,430,433.46,1.25,0,883,448,438,434,424,420,437,423,729,129,1000,290,1,1,67236039,289,-1.87,0.26,12,0.07,-230.00,1644.00,809,20231114,-46.85,400,20240805,7.50,744,-42.20,20240115,400,7.50,20240805,809,-46.85,20231114,400,7.50,20240805,0.52,N,008600,1000,728 억,,841152,N,N,0,N,00,N
|
|
20240911,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,2,2,0.47,16959375,39133,179.68,432,438,430,559,301,430,433.38,1.25,0,650,448,438,434,424,420,437,423,729,129,1000,290,1,1,67236039,290,-1.88,0.26,12,0.06,-230.00,1644.00,809,20231114,-46.60,400,20240805,8.00,744,-41.94,20240115,400,8.00,20240805,809,-46.60,20231114,400,8.00,20240805,0.52,N,008600,1000,728 억,,841152,N,N,0,N,00,N
|
|
20240911,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,1,2,0.23,12467582,28696,131.76,432,438,430,559,301,430,434.47,1.25,0,650,448,438,434,424,420,437,423,729,129,1000,290,1,1,67236039,290,-1.87,0.26,12,0.04,-230.00,1644.00,809,20231114,-46.72,400,20240805,7.75,744,-42.07,20240115,400,7.75,20240805,809,-46.72,20231114,400,7.75,20240805,0.52,N,008600,1000,728 억,,841152,N,N,0,N,00,N
|
|
20240911,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,1,2,0.23,12229198,28143,129.22,432,438,430,559,301,430,434.54,1.25,0,656,448,438,434,424,420,437,423,729,129,1000,290,1,1,67236039,290,-1.87,0.26,12,0.04,-230.00,1644.00,809,20231114,-46.72,400,20240805,7.75,744,-42.07,20240115,400,7.75,20240805,809,-46.72,20231114,400,7.75,20240805,0.52,N,008600,1000,728 억,,841152,N,N,0,N,00,N
|
|
20240911,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,5,2,1.16,8725772,20018,91.91,432,438,432,559,301,430,435.90,1.25,0,-114,448,438,434,424,420,437,423,729,129,1000,290,1,1,67236039,292,-1.89,0.26,12,0.03,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.52,N,008600,1000,728 억,,841152,N,N,0,N,00,N
|
|
20240911,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,5,2,1.16,5291648,12121,55.65,432,438,432,559,301,430,436.57,1.25,0,7,448,438,434,424,420,437,423,729,129,1000,290,1,1,67236039,292,-1.89,0.26,12,0.02,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.52,N,008600,1000,728 억,,841152,N,N,0,N,00,N
|
|
20240911,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,7,2,1.63,268282,621,2.85,432,437,432,559,301,430,432.02,1.25,0,-93,448,438,434,424,420,437,423,729,129,1000,290,1,1,67236039,294,-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,-45.98,20231114,400,9.25,20240805,0.52,N,008600,1000,728 억,,841152,N,N,0,N,00,N
|
|
20240910,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,430,-7,5,-1.60,9439315,21649,19.42,437,444,430,568,306,437,436.03,1.25,0,-280,456,446,435,425,414,451,430,729,131,1000,290,1,1,67236039,289,-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,-46.85,20231114,400,7.50,20240805,0.52,N,008600,1000,728 억,,841432,N,N,0,N,00,N
|
|
20240910,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-2,5,-0.46,8636071,19782,17.75,437,444,432,568,306,437,436.56,1.25,0,-254,456,446,435,425,414,451,430,729,131,1000,290,1,1,67236039,292,-1.89,0.26,12,0.03,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.52,N,008600,1000,728 억,,841432,N,N,0,N,00,N
|
|
20240910,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-1,5,-0.23,7413167,16965,15.22,437,444,436,568,306,437,436.97,1.25,0,-245,456,446,435,425,414,451,430,729,131,1000,290,1,1,67236039,293,-1.90,0.27,12,0.03,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.52,N,008600,1000,728 억,,841432,N,N,0,N,00,N
|
|
20240910,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-1,5,-0.23,6647115,15208,13.64,437,444,436,568,306,437,437.08,1.25,0,-245,456,446,435,425,414,451,430,729,131,1000,290,1,1,67236039,293,-1.90,0.27,12,0.02,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.52,N,008600,1000,728 억,,841432,N,N,0,N,00,N
|
|
20240910,120223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,0,3,0.00,6472009,14807,13.28,437,444,436,568,306,437,437.09,1.25,0,-245,456,446,435,425,414,451,430,729,131,1000,290,1,1,67236039,294,-1.90,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.52,N,008600,1000,728 억,,841432,N,N,0,N,00,N
|
|
20240910,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,2,2,0.46,2652015,6064,5.44,437,444,437,568,306,437,437.34,1.25,0,-82,456,446,435,425,414,451,430,729,131,1000,290,1,1,67236039,295,-1.91,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.52,N,008600,1000,728 억,,841432,N,N,0,N,00,N
|
|
20240910,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,2,2,0.46,2070295,4734,4.25,437,444,437,568,306,437,437.32,1.25,0,-82,456,446,435,425,414,451,430,729,131,1000,290,1,1,67236039,295,-1.91,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.52,N,008600,1000,728 억,,841432,N,N,0,N,00,N
|
|
20240910,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,5,2,1.14,374090,856,0.77,437,444,437,568,306,437,437.02,1.25,0,-125,456,446,435,425,414,451,430,729,131,1000,290,1,1,67236039,297,-1.92,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.36,400,20240805,10.50,744,-40.59,20240115,400,10.50,20240805,809,-45.36,20231114,400,10.50,20240805,0.52,N,008600,1000,728 억,,841432,N,N,0,N,00,N
|
|
20240909,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,13,2,3.07,48427207,111471,240.53,424,445,424,551,297,424,434.44,1.24,0,7453,458,440,432,414,406,437,411,729,127,1000,280,1,1,67236039,294,-1.90,0.27,12,0.17,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.52,N,008600,1000,728 억,,834026,N,N,2,N,00,N
|
|
20240909,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,14,2,3.30,47858673,110170,237.72,424,445,424,551,297,424,434.41,1.24,0,7464,458,440,432,414,406,437,411,729,127,1000,280,1,1,67236039,294,-1.90,0.27,12,0.16,-230.00,1644.00,809,20231114,-45.86,400,20240805,9.50,744,-41.13,20240115,400,9.50,20240805,809,-45.86,20231114,400,9.50,20240805,0.52,N,008600,1000,728 억,,834026,N,N,2,N,00,N
|
|
20240909,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,11,2,2.59,30132998,69609,150.20,424,445,424,551,297,424,432.89,1.24,0,8002,458,440,432,414,406,437,411,729,127,1000,280,1,1,67236039,292,-1.89,0.26,12,0.10,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.52,N,008600,1000,728 억,,834026,N,N,2,N,00,N
|
|
20240909,130221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,11,2,2.59,29858941,68979,148.84,424,445,424,551,297,424,432.87,1.24,0,7991,458,440,432,414,406,437,411,729,127,1000,280,1,1,67236039,292,-1.89,0.26,12,0.10,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.52,N,008600,1000,728 억,,834026,N,N,2,N,00,N
|
|
20240909,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,13,2,3.07,27527524,63590,137.21,424,445,424,551,297,424,432.89,1.24,0,8159,458,440,432,414,406,437,411,729,127,1000,280,1,1,67236039,294,-1.90,0.27,12,0.09,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.52,N,008600,1000,728 억,,834026,N,N,2,N,00,N
|
|
20240909,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,15,2,3.54,25408803,58721,126.71,424,445,424,551,297,424,432.70,1.24,0,6883,458,440,432,414,406,437,411,729,127,1000,280,1,1,67236039,295,-1.91,0.27,12,0.09,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.52,N,008600,1000,728 억,,834026,N,N,2,N,00,N
|
|
20240909,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,7,2,1.65,22801290,52746,113.81,424,445,424,551,297,424,432.28,1.24,0,7483,458,440,432,414,406,437,411,729,127,1000,280,1,1,67236039,290,-1.87,0.26,12,0.08,-230.00,1644.00,809,20231114,-46.72,400,20240805,7.75,744,-42.07,20240115,400,7.75,20240805,809,-46.72,20231114,400,7.75,20240805,0.52,N,008600,1000,728 억,,834026,N,N,2,N,00,N
|
|
20240909,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,426,2,2,0.47,608991,1436,3.10,424,427,424,551,297,424,424.09,1.24,0,-161,458,440,432,414,406,437,411,729,127,1000,280,1,1,67236039,286,-1.85,0.26,12,0.00,-230.00,1644.00,809,20231114,-47.34,400,20240805,6.50,744,-42.74,20240115,400,6.50,20240805,809,-47.34,20231114,400,6.50,20240805,0.52,N,008600,1000,728 억,,834026,N,N,2,N,00,N
|
|
20240906,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,424,-27,5,-5.99,19949631,45544,86.55,447,450,424,586,316,451,438.03,1.25,0,-3571,472,461,452,441,432,467,447,729,135,1000,300,1,1,67236039,285,-1.84,0.26,12,0.07,-230.00,1644.00,809,20231114,-47.59,400,20240805,6.00,744,-43.01,20240115,400,6.00,20240805,809,-47.59,20231114,400,6.00,20240805,0.53,N,008600,1000,728 억,,837814,N,N,2,N,00,N
|
|
20240906,150222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,-10,5,-2.22,16615717,37702,71.65,447,450,437,586,316,451,440.71,1.25,0,2206,472,461,452,441,432,467,447,729,135,1000,300,1,1,67236039,297,-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,-45.49,20231114,400,10.25,20240805,0.53,N,008600,1000,728 억,,837814,N,N,8,N,00,N
|
|
20240906,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,-9,5,-2.00,8002103,18150,34.49,447,450,437,586,316,451,440.89,1.25,0,-955,472,461,452,441,432,467,447,729,135,1000,300,1,1,67236039,297,-1.92,0.27,12,0.03,-230.00,1644.00,809,20231114,-45.36,400,20240805,10.50,744,-40.59,20240115,400,10.50,20240805,809,-45.36,20231114,400,10.50,20240805,0.53,N,008600,1000,728 억,,837814,N,N,8,N,00,N
|
|
20240906,130219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,-11,5,-2.44,4258226,9656,18.35,447,450,437,586,316,451,440.99,1.25,0,-850,472,461,452,441,432,467,447,729,135,1000,300,1,1,67236039,296,-1.91,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.53,N,008600,1000,728 억,,837814,N,N,8,N,00,N
|
|
20240906,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,-11,5,-2.44,3475869,7878,14.97,447,450,437,586,316,451,441.21,1.25,0,-1154,472,461,452,441,432,467,447,729,135,1000,300,1,1,67236039,296,-1.91,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.53,N,008600,1000,728 억,,837814,N,N,8,N,00,N
|
|
20240906,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,-10,5,-2.22,3377289,7654,14.55,447,450,437,586,316,451,441.24,1.25,0,-1154,472,461,452,441,432,467,447,729,135,1000,300,1,1,67236039,297,-1.92,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.53,N,008600,1000,728 억,,837814,N,N,8,N,00,N
|
|
20240906,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,-10,5,-2.22,1763047,3984,7.57,447,450,441,586,316,451,442.53,1.25,0,-93,472,461,452,441,432,467,447,729,135,1000,300,1,1,67236039,297,-1.92,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.53,N,008600,1000,728 억,,837814,N,N,8,N,00,N
|
|
20240906,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,-4,5,-0.89,117561,263,0.50,447,447,447,586,316,451,447.00,1.25,0,-38,472,461,452,441,432,467,447,729,135,1000,300,1,1,67236039,301,-1.94,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.75,400,20240805,11.75,744,-39.92,20240115,400,11.75,20240805,809,-44.75,20231114,400,11.75,20240805,0.53,N,008600,1000,728 억,,837814,N,N,8,N,00,N
|
|
20240905,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-2,5,-0.44,23751017,52619,38.15,450,463,443,588,318,453,451.38,1.25,0,-155,470,461,449,440,428,455,434,729,135,1000,300,1,1,67236039,303,-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,-44.25,20231114,400,12.75,20240805,0.53,N,008600,1000,728 억,,837969,N,N,8,N,00,N
|
|
20240905,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-2,5,-0.44,22189589,49133,35.62,450,463,445,588,318,453,451.62,1.25,0,1319,470,461,449,440,428,455,434,729,135,1000,300,1,1,67236039,303,-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,-44.25,20231114,400,12.75,20240805,0.53,N,008600,1000,728 억,,837969,N,N,15,N,00,N
|
|
20240905,140221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,-4,5,-0.88,21708039,48061,34.85,450,463,445,588,318,453,451.68,1.25,0,1439,470,461,449,440,428,455,434,729,135,1000,300,1,1,67236039,302,-1.95,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.50,400,20240805,12.25,744,-39.65,20240115,400,12.25,20240805,809,-44.50,20231114,400,12.25,20240805,0.53,N,008600,1000,728 억,,837969,N,N,15,N,00,N
|
|
20240905,130220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-2,5,-0.44,16400246,36240,26.28,450,463,445,588,318,453,452.55,1.25,0,1447,470,461,449,440,428,455,434,729,135,1000,300,1,1,67236039,303,-1.96,0.27,12,0.05,-230.00,1644.00,809,20231114,-44.25,400,20240805,12.75,744,-39.38,20240115,400,12.75,20240805,809,-44.25,20231114,400,12.75,20240805,0.53,N,008600,1000,728 억,,837969,N,N,15,N,00,N
|
|
20240905,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,0,3,0.00,16351086,36131,26.20,450,463,445,588,318,453,452.55,1.25,0,1555,470,461,449,440,428,455,434,729,135,1000,300,1,1,67236039,305,-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,-44.00,20231114,400,13.25,20240805,0.53,N,008600,1000,728 억,,837969,N,N,15,N,00,N
|
|
20240905,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,454,1,2,0.22,11988393,26463,19.19,450,463,445,588,318,453,453.02,1.25,0,1798,470,461,449,440,428,455,434,729,135,1000,300,1,1,67236039,305,-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,-43.88,20231114,400,13.50,20240805,0.53,N,008600,1000,728 억,,837969,N,N,15,N,00,N
|
|
20240905,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,454,1,2,0.22,11465820,25308,18.35,450,463,445,588,318,453,453.05,1.25,0,1798,470,461,449,440,428,455,434,729,135,1000,300,1,1,67236039,305,-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,-43.88,20231114,400,13.50,20240805,0.53,N,008600,1000,728 억,,837969,N,N,15,N,00,N
|
|
20240905,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,0,3,0.00,27003,60,0.04,450,453,450,588,318,453,450.05,1.25,0,-8,470,461,449,440,428,455,434,729,135,1000,300,1,1,67236039,305,-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,-44.00,20231114,400,13.25,20240805,0.53,N,008600,1000,728 억,,837969,N,N,15,N,00,N
|
|
20240904,160217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-8,5,-1.74,61061999,137919,86.62,458,458,437,599,323,461,442.71,1.23,0,9737,473,466,458,451,443,470,455,729,138,1000,310,1,1,67236039,305,-1.97,0.28,12,0.21,-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,,828224,N,N,15,N,00,N
|
|
20240904,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,446,-15,5,-3.25,55429087,125352,78.73,458,458,437,599,323,461,442.19,1.23,0,12767,473,466,458,451,443,470,455,729,138,1000,310,1,1,67236039,300,-1.94,0.27,12,0.19,-230.00,1644.00,809,20231114,-44.87,400,20240805,11.50,744,-40.05,20240115,400,11.50,20240805,809,-44.87,20231114,400,11.50,20240805,0.54,N,008600,1000,728 억,,828224,N,N,16,N,00,N
|
|
20240904,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,-17,5,-3.69,55159202,124746,78.35,458,458,437,599,323,461,442.17,1.23,0,13366,473,466,458,451,443,470,455,729,138,1000,310,1,1,67236039,299,-1.93,0.27,12,0.19,-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,,828224,N,N,16,N,00,N
|
|
20240904,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,-20,5,-4.34,44354840,100195,62.93,458,458,437,599,323,461,442.69,1.23,0,8972,473,466,458,451,443,470,455,729,138,1000,310,1,1,67236039,297,-1.92,0.27,12,0.15,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.54,N,008600,1000,728 억,,828224,N,N,16,N,00,N
|
|
20240904,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-10,5,-2.17,21101698,47453,29.80,458,458,438,599,323,461,444.69,1.23,0,-428,473,466,458,451,443,470,455,729,138,1000,310,1,1,67236039,303,-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,-44.25,20231114,400,12.75,20240805,0.54,N,008600,1000,728 억,,828224,N,N,16,N,00,N
|
|
20240904,110218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-10,5,-2.17,20828637,46848,29.42,458,458,438,599,323,461,444.60,1.23,0,51,473,466,458,451,443,470,455,729,138,1000,310,1,1,67236039,303,-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,-44.25,20231114,400,12.75,20240805,0.54,N,008600,1000,728 억,,828224,N,N,16,N,00,N
|
|
20240904,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,-14,5,-3.04,6307142,14037,8.82,458,458,445,599,323,461,449.32,1.23,0,523,473,466,458,451,443,470,455,729,138,1000,310,1,1,67236039,301,-1.94,0.27,12,0.02,-230.00,1644.00,809,20231114,-44.75,400,20240805,11.75,744,-39.92,20240115,400,11.75,20240805,809,-44.75,20231114,400,11.75,20240805,0.54,N,008600,1000,728 억,,828224,N,N,16,N,00,N
|
|
20240904,090218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,456,-5,5,-1.08,860430,1880,1.18,458,458,456,599,323,461,457.68,1.23,0,-100,473,466,458,451,443,470,455,729,138,1000,310,1,1,67236039,307,-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,-43.63,20231114,400,14.00,20240805,0.54,N,008600,1000,728 억,,828224,N,N,16,N,00,N
|
|
20240903,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,11,2,2.44,73309432,159119,384.51,450,465,450,585,315,450,460.72,1.26,0,-16209,474,462,447,435,420,454,427,729,135,1000,300,1,1,67236039,310,-2.00,0.28,12,0.24,-230.00,1644.00,809,20231114,-43.02,400,20240805,15.25,744,-38.04,20240115,400,15.25,20240805,809,-43.02,20231114,400,15.25,20240805,0.54,N,008600,1000,728 억,,844433,N,N,16,N,00,N
|
|
20240903,150216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,458,8,2,1.78,71025223,154164,372.54,450,465,450,585,315,450,460.71,1.26,0,-16209,474,462,447,435,420,454,427,729,135,1000,300,1,1,67236039,308,-1.99,0.28,12,0.23,-230.00,1644.00,809,20231114,-43.39,400,20240805,14.50,744,-38.44,20240115,400,14.50,20240805,809,-43.39,20231114,400,14.50,20240805,0.54,N,008600,1000,728 억,,844433,N,N,2,N,00,N
|
|
20240903,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,10,2,2.22,70020367,151974,367.25,450,465,450,585,315,450,460.74,1.26,0,-16639,474,462,447,435,420,454,427,729,135,1000,300,1,1,67236039,309,-2.00,0.28,12,0.23,-230.00,1644.00,809,20231114,-43.14,400,20240805,15.00,744,-38.17,20240115,400,15.00,20240805,809,-43.14,20231114,400,15.00,20240805,0.54,N,008600,1000,728 억,,844433,N,N,2,N,00,N
|
|
20240903,130216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,462,12,2,2.67,68082989,147768,357.08,450,465,450,585,315,450,460.74,1.26,0,-17480,474,462,447,435,420,454,427,729,135,1000,300,1,1,67236039,311,-2.01,0.28,12,0.22,-230.00,1644.00,809,20231114,-42.89,400,20240805,15.50,744,-37.90,20240115,400,15.50,20240805,809,-42.89,20231114,400,15.50,20240805,0.54,N,008600,1000,728 억,,844433,N,N,2,N,00,N
|
|
20240903,120215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,11,2,2.44,66531866,144401,348.95,450,465,450,585,315,450,460.74,1.26,0,-18707,474,462,447,435,420,454,427,729,135,1000,300,1,1,67236039,310,-2.00,0.28,12,0.21,-230.00,1644.00,809,20231114,-43.02,400,20240805,15.25,744,-38.04,20240115,400,15.25,20240805,809,-43.02,20231114,400,15.25,20240805,0.54,N,008600,1000,728 억,,844433,N,N,2,N,00,N
|
|
20240903,110214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,461,11,2,2.44,65501274,142170,343.56,450,465,450,585,315,450,460.73,1.26,0,-18779,474,462,447,435,420,454,427,729,135,1000,300,1,1,67236039,310,-2.00,0.28,12,0.21,-230.00,1644.00,809,20231114,-43.02,400,20240805,15.25,744,-38.04,20240115,400,15.25,20240805,809,-43.02,20231114,400,15.25,20240805,0.54,N,008600,1000,728 억,,844433,N,N,2,N,00,N
|
|
20240903,100215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,459,9,2,2.00,23613168,51472,124.38,450,465,450,585,315,450,458.76,1.26,0,-19934,474,462,447,435,420,454,427,729,135,1000,300,1,1,67236039,309,-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,-43.26,20231114,400,14.75,20240805,0.54,N,008600,1000,728 억,,844433,N,N,2,N,00,N
|
|
20240903,090215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,10,2,2.22,397860,883,2.13,450,460,450,585,315,450,450.58,1.26,0,-51,474,462,447,435,420,454,427,729,135,1000,300,1,1,67236039,309,-2.00,0.28,12,0.00,-230.00,1644.00,809,20231114,-43.14,400,20240805,15.00,744,-38.17,20240115,400,15.00,20240805,809,-43.14,20231114,400,15.00,20240805,0.54,N,008600,1000,728 억,,844433,N,N,2,N,00,N
|
|
20240902,160214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,-9,5,-1.96,18736231,41380,56.47,459,459,432,596,322,459,452.78,1.26,0,-5499,483,470,454,441,425,477,448,729,137,1000,310,1,1,67236039,303,-1.96,0.27,12,0.06,-230.00,1644.00,809,20231114,-44.38,400,20240805,12.50,744,-39.52,20240115,400,12.50,20240805,809,-44.38,20231114,400,12.50,20240805,0.54,N,008600,1000,728 억,,849932,N,N,2,N,00,N
|
|
20240902,150216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,457,-2,5,-0.44,16466846,36356,49.61,459,459,432,596,322,459,452.93,1.26,0,-4371,483,470,454,441,425,477,448,729,137,1000,310,1,1,67236039,307,-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,-43.51,20231114,400,14.25,20240805,0.54,N,008600,1000,728 억,,849932,N,N,4,N,00,N
|
|
20240902,140216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-6,5,-1.31,13389542,29573,40.36,459,459,432,596,322,459,452.76,1.26,0,-2546,483,470,454,441,425,477,448,729,137,1000,310,1,1,67236039,305,-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,-44.00,20231114,400,13.25,20240805,0.54,N,008600,1000,728 억,,849932,N,N,4,N,00,N
|
|
20240902,130215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,454,-5,5,-1.09,13354659,29496,40.25,459,459,432,596,322,459,452.76,1.26,0,-2519,483,470,454,441,425,477,448,729,137,1000,310,1,1,67236039,305,-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,-43.88,20231114,400,13.50,20240805,0.54,N,008600,1000,728 억,,849932,N,N,4,N,00,N
|
|
20240902,120216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,451,-8,5,-1.74,5564644,12330,16.83,459,459,432,596,322,459,451.31,1.26,0,-1891,483,470,454,441,425,477,448,729,137,1000,310,1,1,67236039,303,-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,-44.25,20231114,400,12.75,20240805,0.54,N,008600,1000,728 억,,849932,N,N,4,N,00,N
|
|
20240902,110216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-6,5,-1.31,5013631,11109,15.16,459,459,432,596,322,459,451.31,1.26,0,-1891,483,470,454,441,425,477,448,729,137,1000,310,1,1,67236039,305,-1.97,0.28,12,0.02,-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,,849932,N,N,4,N,00,N
|
|
20240902,100214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,453,-6,5,-1.31,4384667,9720,13.26,459,459,432,596,322,459,451.10,1.26,0,-739,483,470,454,441,425,477,448,729,137,1000,310,1,1,67236039,305,-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,-44.00,20231114,400,13.25,20240805,0.54,N,008600,1000,728 억,,849932,N,N,4,N,00,N
|
|
20240902,090213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-27,5,-5.88,1681784,3766,5.14,459,459,432,596,322,459,446.57,1.26,0,0,483,470,454,441,425,477,448,729,137,1000,310,1,1,67236039,290,-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,-46.60,20231114,400,8.00,20240805,0.54,N,008600,1000,728 억,,849932,Y,N,4,N,00,N
|