162 lines
63 KiB
CSV
162 lines
63 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
|
|
20241129,160243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,396,21,2,5.60,249167471,620266,447.71,375,437,369,487,263,375,401.71,1.09,0,-17642,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,266,-1.72,0.24,12,0.92,-230.00,1644.00,753,20231127,-47.41,349,20241113,13.47,744,-46.77,20240115,349,13.47,20241113,744,-46.77,20240115,349,13.47,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N
|
|
20241129,150246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,7,2,1.87,225669193,560579,404.62,375,437,369,487,263,375,402.56,1.09,0,-16315,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,257,-1.66,0.23,12,0.83,-230.00,1644.00,753,20231127,-49.27,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,744,-48.66,20240115,349,9.46,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N
|
|
20241129,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,7,2,1.87,222730060,552890,399.07,375,437,369,487,263,375,402.85,1.09,0,-13720,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,257,-1.66,0.23,12,0.82,-230.00,1644.00,753,20231127,-49.27,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,744,-48.66,20240115,349,9.46,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N
|
|
20241129,130244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,378,3,2,0.80,219556035,544650,393.13,375,437,369,487,263,375,403.11,1.09,0,-13674,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,254,-1.64,0.23,12,0.81,-230.00,1644.00,753,20231127,-49.80,349,20241113,8.31,744,-49.19,20240115,349,8.31,20241113,744,-49.19,20240115,349,8.31,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N
|
|
20241129,120247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,381,6,2,1.60,217893534,540257,389.96,375,437,369,487,263,375,403.31,1.09,0,-13776,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,256,-1.66,0.23,12,0.80,-230.00,1644.00,753,20231127,-49.40,349,20241113,9.17,744,-48.79,20240115,349,9.17,20241113,744,-48.79,20240115,349,9.17,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N
|
|
20241129,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,376,1,2,0.27,205651103,508160,366.79,375,437,369,487,263,375,404.70,1.09,0,-13113,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,253,-1.63,0.23,12,0.76,-230.00,1644.00,753,20231127,-50.07,349,20241113,7.74,744,-49.46,20240115,349,7.74,20241113,744,-49.46,20240115,349,7.74,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N
|
|
20241129,100247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,395,20,2,5.33,173882020,423579,305.74,375,437,369,487,263,375,410.51,1.09,0,-14470,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,266,-1.72,0.24,12,0.63,-230.00,1644.00,753,20231127,-47.54,349,20241113,13.18,744,-46.91,20240115,349,13.18,20241113,744,-46.91,20240115,349,13.18,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N
|
|
20241129,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,375,0,3,0.00,160125,427,0.31,375,375,375,487,263,375,375.00,1.09,0,-64,394,384,377,367,360,381,364,729,112,1000,260,1,1,67236039,252,-1.63,0.23,12,0.00,-230.00,1644.00,753,20231127,-50.20,349,20241113,7.45,744,-49.60,20240115,349,7.45,20241113,744,-49.60,20240115,349,7.45,20241113,0.35,N,008600,1000,728 억,,733139,N,N,2,N,00,N
|
|
20241128,160244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,375,-5,5,-1.32,51766098,138542,74.48,380,387,370,494,266,380,373.65,1.09,0,-1421,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,252,-1.63,0.23,12,0.21,-230.00,1644.00,753,20231127,-50.20,349,20241113,7.45,744,-49.60,20240115,349,7.45,20241113,744,-49.60,20240115,349,7.45,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
|
|
20241128,150249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,370,-10,5,-2.63,50197188,134358,72.24,380,387,370,494,266,380,373.61,1.09,0,-1397,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,249,-1.61,0.23,12,0.20,-230.00,1644.00,753,20231127,-50.86,349,20241113,6.02,744,-50.27,20240115,349,6.02,20241113,744,-50.27,20240115,349,6.02,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
|
|
20241128,140249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,374,-6,5,-1.58,35773675,95575,51.38,380,387,371,494,266,380,374.30,1.09,0,-1716,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,251,-1.63,0.23,12,0.14,-230.00,1644.00,753,20231127,-50.33,349,20241113,7.16,744,-49.73,20240115,349,7.16,20241113,744,-49.73,20240115,349,7.16,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
|
|
20241128,130246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,373,-7,5,-1.84,33871913,90467,48.64,380,387,371,494,266,380,374.41,1.09,0,-1716,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,251,-1.62,0.23,12,0.13,-230.00,1644.00,753,20231127,-50.46,349,20241113,6.88,744,-49.87,20240115,349,6.88,20241113,744,-49.87,20240115,349,6.88,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
|
|
20241128,120248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,375,-5,5,-1.32,16554198,44109,23.71,380,387,372,494,266,380,375.30,1.09,0,-1716,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,252,-1.63,0.23,12,0.07,-230.00,1644.00,753,20231127,-50.20,349,20241113,7.45,744,-49.60,20240115,349,7.45,20241113,744,-49.60,20240115,349,7.45,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
|
|
20241128,110250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,372,-8,5,-2.11,7968310,21193,11.39,380,387,372,494,266,380,375.99,1.09,0,-1599,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,250,-1.62,0.23,12,0.03,-230.00,1644.00,753,20231127,-50.60,349,20241113,6.59,744,-50.00,20240115,349,6.59,20241113,744,-50.00,20240115,349,6.59,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
|
|
20241128,100247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,378,-2,5,-0.53,2212856,5811,3.12,380,387,376,494,266,380,380.80,1.09,0,-203,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,254,-1.64,0.23,12,0.01,-230.00,1644.00,753,20231127,-49.80,349,20241113,8.31,744,-49.19,20240115,349,8.31,20241113,744,-49.19,20240115,349,8.31,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
|
|
20241128,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,380,0,3,0.00,36860,97,0.05,380,380,380,494,266,380,380.00,1.09,0,-14,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,255,-1.65,0.23,12,0.00,-230.00,1644.00,753,20231127,-49.54,349,20241113,8.88,744,-48.92,20240115,349,8.88,20241113,744,-48.92,20240115,349,8.88,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
|
|
20241127,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,380,0,3,0.00,72998449,186000,335.44,377,400,377,494,266,380,392.46,1.10,0,-4547,398,388,383,373,368,386,371,729,114,1000,260,1,1,67236039,255,-1.65,0.23,12,0.28,-230.00,1644.00,753,20231127,-49.54,349,20241113,8.88,744,-48.92,20240115,349,8.88,20241113,753,-49.54,20231127,349,8.88,20241113,0.35,N,008600,1000,728 억,,739107,N,N,2,N,00,N
|
|
20241127,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,380,0,3,0.00,69297914,176265,317.88,377,400,377,494,266,380,393.15,1.10,0,-4497,398,388,383,373,368,386,371,729,114,1000,260,1,1,67236039,255,-1.65,0.23,12,0.26,-230.00,1644.00,753,20231127,-49.54,349,20241113,8.88,744,-48.92,20240115,349,8.88,20241113,753,-49.54,20231127,349,8.88,20241113,0.35,N,008600,1000,728 억,,739107,N,N,0,N,00,N
|
|
20241127,140245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,2,2,0.53,64920800,164778,297.17,377,400,377,494,266,380,393.99,1.10,0,-4496,398,388,383,373,368,386,371,729,114,1000,260,1,1,67236039,257,-1.66,0.23,12,0.25,-230.00,1644.00,753,20231127,-49.27,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,753,-49.27,20231127,349,9.46,20241113,0.35,N,008600,1000,728 억,,739107,N,N,0,N,00,N
|
|
20241127,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,384,4,2,1.05,63577080,161269,290.84,377,400,377,494,266,380,394.23,1.10,0,-4942,398,388,383,373,368,386,371,729,114,1000,260,1,1,67236039,258,-1.67,0.23,12,0.24,-230.00,1644.00,753,20231127,-49.00,349,20241113,10.03,744,-48.39,20240115,349,10.03,20241113,753,-49.00,20231127,349,10.03,20241113,0.35,N,008600,1000,728 억,,739107,N,N,0,N,00,N
|
|
20241127,120245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,389,9,2,2.37,62493694,158454,285.76,377,400,377,494,266,380,394.40,1.10,0,-4972,398,388,383,373,368,386,371,729,114,1000,260,1,1,67236039,262,-1.69,0.24,12,0.24,-230.00,1644.00,753,20231127,-48.34,349,20241113,11.46,744,-47.72,20240115,349,11.46,20241113,753,-48.34,20231127,349,11.46,20241113,0.35,N,008600,1000,728 억,,739107,N,N,0,N,00,N
|
|
20241127,110245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,392,12,2,3.16,28284480,71939,129.74,377,399,377,494,266,380,393.17,1.10,0,-9582,398,388,383,373,368,386,371,729,114,1000,260,1,1,67236039,264,-1.70,0.24,12,0.11,-230.00,1644.00,753,20231127,-47.94,349,20241113,12.32,744,-47.31,20240115,349,12.32,20241113,753,-47.94,20231127,349,12.32,20241113,0.35,N,008600,1000,728 억,,739107,N,N,0,N,00,N
|
|
20241127,100244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,391,11,2,2.89,24322658,61846,111.53,377,399,377,494,266,380,393.28,1.10,0,-8880,398,388,383,373,368,386,371,729,114,1000,260,1,1,67236039,263,-1.70,0.24,12,0.09,-230.00,1644.00,753,20231127,-48.07,349,20241113,12.03,744,-47.45,20240115,349,12.03,20241113,753,-48.07,20231127,349,12.03,20241113,0.35,N,008600,1000,728 억,,739107,N,N,0,N,00,N
|
|
20241127,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,377,-3,5,-0.79,120363,319,0.58,377,378,377,494,266,380,377.31,1.10,0,-17,398,388,383,373,368,386,371,729,114,1000,260,1,1,67236039,253,-1.64,0.23,12,0.00,-230.00,1644.00,753,20231127,-49.93,349,20241113,8.02,744,-49.33,20240115,349,8.02,20241113,753,-49.93,20231127,349,8.02,20241113,0.35,N,008600,1000,728 억,,739107,N,N,0,N,00,N
|
|
20241126,160245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,380,2,2,0.53,21107232,55444,27.44,383,393,378,491,265,378,380.69,1.11,0,-4783,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,255,-1.65,0.23,12,0.08,-230.00,1644.00,753,20231127,-49.54,349,20241113,8.88,744,-48.92,20240115,349,8.88,20241113,753,-49.54,20231127,349,8.88,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N
|
|
20241126,150243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,383,5,2,1.32,16255298,42664,21.12,383,393,378,491,265,378,381.01,1.11,0,-2939,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,258,-1.67,0.23,12,0.06,-230.00,1644.00,753,20231127,-49.14,349,20241113,9.74,744,-48.52,20240115,349,9.74,20241113,753,-49.14,20231127,349,9.74,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N
|
|
20241126,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,383,5,2,1.32,13529367,35509,17.58,383,393,378,491,265,378,381.01,1.11,0,-1944,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,258,-1.67,0.23,12,0.05,-230.00,1644.00,753,20231127,-49.14,349,20241113,9.74,744,-48.52,20240115,349,9.74,20241113,753,-49.14,20231127,349,9.74,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N
|
|
20241126,130243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,383,5,2,1.32,11944438,31332,15.51,383,393,378,491,265,378,381.22,1.11,0,-1916,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,258,-1.67,0.23,12,0.05,-230.00,1644.00,753,20231127,-49.14,349,20241113,9.74,744,-48.52,20240115,349,9.74,20241113,753,-49.14,20231127,349,9.74,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N
|
|
20241126,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,384,6,2,1.59,7750100,20308,10.05,383,393,378,491,265,378,381.63,1.11,0,-1540,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,258,-1.67,0.23,12,0.03,-230.00,1644.00,753,20231127,-49.00,349,20241113,10.03,744,-48.39,20240115,349,10.03,20241113,753,-49.00,20231127,349,10.03,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N
|
|
20241126,110247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,4,2,1.06,4783016,12548,6.21,383,393,378,491,265,378,381.18,1.11,0,-987,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,257,-1.66,0.23,12,0.02,-230.00,1644.00,753,20231127,-49.27,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,753,-49.27,20231127,349,9.46,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N
|
|
20241126,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,4,2,1.06,2118365,5562,2.75,383,383,378,491,265,378,380.86,1.11,0,-479,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,257,-1.66,0.23,12,0.01,-230.00,1644.00,753,20231127,-49.27,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,753,-49.27,20231127,349,9.46,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N
|
|
20241126,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,4,2,1.06,483345,1262,0.62,383,383,382,491,265,378,383.00,1.11,0,-39,408,393,383,368,358,388,363,729,113,1000,260,1,1,67236039,257,-1.66,0.23,12,0.00,-230.00,1644.00,753,20231127,-49.27,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,753,-49.27,20231127,349,9.46,20241113,0.35,N,008600,1000,728 억,,743890,N,N,1,N,00,N
|
|
20241125,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,378,-11,5,-2.83,77590407,202031,86.95,389,398,373,505,273,389,384.05,1.11,0,118,421,405,384,368,347,413,376,729,116,1000,270,1,1,67236039,254,-1.64,0.23,12,0.30,-230.00,1644.00,769,20231116,-50.85,349,20241113,8.31,744,-49.19,20240115,349,8.31,20241113,753,-49.80,20231127,349,8.31,20241113,0.35,N,008600,1000,728 억,,743772,N,N,1,N,00,N
|
|
20241125,150243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,377,-12,5,-3.08,72708211,189148,81.41,389,398,373,505,273,389,384.40,1.11,0,3517,421,405,384,368,347,413,376,729,116,1000,270,1,1,67236039,253,-1.64,0.23,12,0.28,-230.00,1644.00,769,20231116,-50.98,349,20241113,8.02,744,-49.33,20240115,349,8.02,20241113,753,-49.93,20231127,349,8.02,20241113,0.35,N,008600,1000,728 억,,743772,N,N,0,N,00,N
|
|
20241125,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,376,-13,5,-3.34,70429626,183097,78.80,389,398,373,505,273,389,384.66,1.11,0,4394,421,405,384,368,347,413,376,729,116,1000,270,1,1,67236039,253,-1.63,0.23,12,0.27,-230.00,1644.00,769,20231116,-51.11,349,20241113,7.74,744,-49.46,20240115,349,7.74,20241113,753,-50.07,20231127,349,7.74,20241113,0.35,N,008600,1000,728 억,,743772,N,N,0,N,00,N
|
|
20241125,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,377,-12,5,-3.08,66254080,172011,74.03,389,398,373,505,273,389,385.17,1.11,0,14507,421,405,384,368,347,413,376,729,116,1000,270,1,1,67236039,253,-1.64,0.23,12,0.26,-230.00,1644.00,769,20231116,-50.98,349,20241113,8.02,744,-49.33,20240115,349,8.02,20241113,753,-49.93,20231127,349,8.02,20241113,0.35,N,008600,1000,728 억,,743772,N,N,0,N,00,N
|
|
20241125,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,376,-13,5,-3.34,59278221,153528,66.08,389,398,373,505,273,389,386.11,1.11,0,17120,421,405,384,368,347,413,376,729,116,1000,270,1,1,67236039,253,-1.63,0.23,12,0.23,-230.00,1644.00,769,20231116,-51.11,349,20241113,7.74,744,-49.46,20240115,349,7.74,20241113,753,-50.07,20231127,349,7.74,20241113,0.35,N,008600,1000,728 억,,743772,N,N,0,N,00,N
|
|
20241125,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,381,-8,5,-2.06,50367605,129794,55.86,389,398,376,505,273,389,388.06,1.11,0,16848,421,405,384,368,347,413,376,729,116,1000,270,1,1,67236039,256,-1.66,0.23,12,0.19,-230.00,1644.00,769,20231116,-50.46,349,20241113,9.17,744,-48.79,20240115,349,9.17,20241113,753,-49.40,20231127,349,9.17,20241113,0.35,N,008600,1000,728 억,,743772,N,N,0,N,00,N
|
|
20241125,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,392,3,2,0.77,13112631,33405,14.38,389,398,388,505,273,389,392.53,1.11,0,951,421,405,384,368,347,413,376,729,116,1000,270,1,1,67236039,264,-1.70,0.24,12,0.05,-230.00,1644.00,769,20231116,-49.02,349,20241113,12.32,744,-47.31,20240115,349,12.32,20241113,753,-47.94,20231127,349,12.32,20241113,0.35,N,008600,1000,728 억,,743772,N,N,0,N,00,N
|
|
20241125,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,389,0,3,0.00,1371764,3526,1.52,389,398,388,505,273,389,389.04,1.11,0,-98,421,405,384,368,347,413,376,729,116,1000,270,1,1,67236039,262,-1.69,0.24,12,0.01,-230.00,1644.00,769,20231116,-49.41,349,20241113,11.46,744,-47.72,20240115,349,11.46,20241113,753,-48.34,20231127,349,11.46,20241113,0.35,N,008600,1000,728 억,,743772,N,N,0,N,00,N
|
|
20241122,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,389,23,2,6.28,88543201,232344,72.74,364,400,363,475,257,366,381.12,1.10,0,1156,388,376,363,351,338,383,358,729,109,1000,250,1,1,67236039,262,-1.69,0.24,12,0.35,-230.00,1644.00,792,20231115,-50.88,349,20241113,11.46,744,-47.72,20240115,349,11.46,20241113,753,-48.34,20231127,349,11.46,20241113,0.35,N,008600,1000,728 억,,742616,N,N,1,N,00,N
|
|
20241122,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,392,26,2,7.10,84510342,222051,69.52,364,400,363,475,257,366,380.63,1.10,0,2238,388,376,363,351,338,383,358,729,109,1000,250,1,1,67236039,264,-1.70,0.24,12,0.33,-230.00,1644.00,792,20231115,-50.51,349,20241113,12.32,744,-47.31,20240115,349,12.32,20241113,753,-47.94,20231127,349,12.32,20241113,0.35,N,008600,1000,728 억,,742616,N,N,1,N,00,N
|
|
20241122,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,377,11,2,3.01,76694833,201777,63.17,364,400,363,475,257,366,380.14,1.10,0,2911,388,376,363,351,338,383,358,729,109,1000,250,1,1,67236039,253,-1.64,0.23,12,0.30,-230.00,1644.00,792,20231115,-52.40,349,20241113,8.02,744,-49.33,20240115,349,8.02,20241113,753,-49.93,20231127,349,8.02,20241113,0.35,N,008600,1000,728 억,,742616,N,N,1,N,00,N
|
|
20241122,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,378,12,2,3.28,69597982,182951,57.28,364,400,363,475,257,366,380.46,1.10,0,5665,388,376,363,351,338,383,358,729,109,1000,250,1,1,67236039,254,-1.64,0.23,12,0.27,-230.00,1644.00,792,20231115,-52.27,349,20241113,8.31,744,-49.19,20240115,349,8.31,20241113,753,-49.80,20231127,349,8.31,20241113,0.35,N,008600,1000,728 억,,742616,N,N,1,N,00,N
|
|
20241122,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,377,11,2,3.01,66227385,174021,54.48,364,400,363,475,257,366,380.62,1.10,0,5692,388,376,363,351,338,383,358,729,109,1000,250,1,1,67236039,253,-1.64,0.23,12,0.26,-230.00,1644.00,792,20231115,-52.40,349,20241113,8.02,744,-49.33,20240115,349,8.02,20241113,753,-49.93,20231127,349,8.02,20241113,0.35,N,008600,1000,728 억,,742616,N,N,1,N,00,N
|
|
20241122,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,381,15,2,4.10,60977160,160149,50.14,364,400,363,475,257,366,380.80,1.10,0,6001,388,376,363,351,338,383,358,729,109,1000,250,1,1,67236039,256,-1.66,0.23,12,0.24,-230.00,1644.00,792,20231115,-51.89,349,20241113,9.17,744,-48.79,20240115,349,9.17,20241113,753,-49.40,20231127,349,9.17,20241113,0.35,N,008600,1000,728 억,,742616,N,N,1,N,00,N
|
|
20241122,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,380,14,2,3.83,12631948,34367,10.76,364,383,363,475,257,366,367.59,1.10,0,-174,388,376,363,351,338,383,358,729,109,1000,250,1,1,67236039,255,-1.65,0.23,12,0.05,-230.00,1644.00,792,20231115,-52.02,349,20241113,8.88,744,-48.92,20240115,349,8.88,20241113,753,-49.54,20231127,349,8.88,20241113,0.35,N,008600,1000,728 억,,742616,N,N,1,N,00,N
|
|
20241122,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,367,1,2,0.27,4068011,11129,3.48,364,367,363,475,257,366,365.51,1.10,0,-438,388,376,363,351,338,383,358,729,109,1000,250,1,1,67236039,247,-1.60,0.22,12,0.02,-230.00,1644.00,792,20231115,-53.66,349,20241113,5.16,744,-50.67,20240115,349,5.16,20241113,753,-51.26,20231127,349,5.16,20241113,0.35,N,008600,1000,728 억,,742616,N,N,1,N,00,N
|
|
20241121,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,366,8,2,2.23,115331348,319411,219.54,358,375,350,465,251,358,361.07,1.11,0,-4058,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,246,-1.59,0.22,12,0.48,-230.00,1644.00,809,20231114,-54.76,349,20241113,4.87,744,-50.81,20240115,349,4.87,20241113,753,-51.39,20231127,349,4.87,20241113,0.38,N,008600,1000,728 억,,746674,N,N,1,N,00,N
|
|
20241121,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,360,2,2,0.56,113517727,314438,216.13,358,375,350,465,251,358,361.02,1.11,0,-4046,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,242,-1.57,0.22,12,0.47,-230.00,1644.00,809,20231114,-55.50,349,20241113,3.15,744,-51.61,20240115,349,3.15,20241113,753,-52.19,20231127,349,3.15,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
|
|
20241121,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,366,8,2,2.23,55775258,153486,105.50,358,375,350,465,251,358,363.39,1.11,0,-4206,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,246,-1.59,0.22,12,0.23,-230.00,1644.00,809,20231114,-54.76,349,20241113,4.87,744,-50.81,20240115,349,4.87,20241113,753,-51.39,20231127,349,4.87,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
|
|
20241121,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,366,8,2,2.23,54407263,149744,102.93,358,375,350,465,251,358,363.34,1.11,0,-4153,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,246,-1.59,0.22,12,0.22,-230.00,1644.00,809,20231114,-54.76,349,20241113,4.87,744,-50.81,20240115,349,4.87,20241113,753,-51.39,20231127,349,4.87,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
|
|
20241121,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,367,9,2,2.51,30860587,86058,59.15,358,371,350,465,251,358,358.60,1.11,0,-3499,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,247,-1.60,0.22,12,0.13,-230.00,1644.00,809,20231114,-54.64,349,20241113,5.16,744,-50.67,20240115,349,5.16,20241113,753,-51.26,20231127,349,5.16,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
|
|
20241121,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,358,0,3,0.00,20806115,58240,40.03,358,360,350,465,251,358,357.25,1.11,0,81,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,241,-1.56,0.22,12,0.09,-230.00,1644.00,809,20231114,-55.75,349,20241113,2.58,744,-51.88,20240115,349,2.58,20241113,753,-52.46,20231127,349,2.58,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
|
|
20241121,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,356,-2,5,-0.56,9010310,25285,17.38,358,360,350,465,251,358,356.35,1.11,0,-43,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,239,-1.55,0.22,12,0.04,-230.00,1644.00,809,20231114,-56.00,349,20241113,2.01,744,-52.15,20240115,349,2.01,20241113,753,-52.72,20231127,349,2.01,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
|
|
20241121,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,358,0,3,0.00,121362,339,0.23,358,358,358,465,251,358,358.00,1.11,0,-50,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,241,-1.56,0.22,12,0.00,-230.00,1644.00,809,20231114,-55.75,349,20241113,2.58,744,-51.88,20240115,349,2.58,20241113,753,-52.46,20231127,349,2.58,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
|
|
20241120,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,358,-1,5,-0.28,51473243,145488,56.73,356,360,350,466,252,359,353.80,1.11,0,1334,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,241,-1.56,0.22,12,0.22,-230.00,1644.00,809,20231114,-55.75,349,20241113,2.58,744,-51.88,20240115,349,2.58,20241113,753,-52.46,20231127,349,2.58,20241113,0.38,N,008600,1000,728 억,,745340,N,N,2,N,00,N
|
|
20241120,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,357,-2,5,-0.56,48735664,137801,53.73,356,360,350,466,252,359,353.67,1.11,0,1895,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,240,-1.55,0.22,12,0.20,-230.00,1644.00,809,20231114,-55.87,349,20241113,2.29,744,-52.02,20240115,349,2.29,20241113,753,-52.59,20231127,349,2.29,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N
|
|
20241120,140237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,356,-3,5,-0.84,44742019,126558,49.35,356,360,350,466,252,359,353.53,1.11,0,1692,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,239,-1.55,0.22,12,0.19,-230.00,1644.00,809,20231114,-56.00,349,20241113,2.01,744,-52.15,20240115,349,2.01,20241113,753,-52.72,20231127,349,2.01,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N
|
|
20241120,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,356,-3,5,-0.84,35496924,100461,39.17,356,360,350,466,252,359,353.34,1.11,0,4976,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,239,-1.55,0.22,12,0.15,-230.00,1644.00,809,20231114,-56.00,349,20241113,2.01,744,-52.15,20240115,349,2.01,20241113,753,-52.72,20231127,349,2.01,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N
|
|
20241120,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,353,-6,5,-1.67,19054224,53800,20.98,356,360,351,466,252,359,354.17,1.11,0,1785,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,237,-1.53,0.21,12,0.08,-230.00,1644.00,809,20231114,-56.37,349,20241113,1.15,744,-52.55,20240115,349,1.15,20241113,753,-53.12,20231127,349,1.15,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N
|
|
20241120,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,356,-3,5,-0.84,17217190,48615,18.96,356,360,351,466,252,359,354.15,1.11,0,1878,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,239,-1.55,0.22,12,0.07,-230.00,1644.00,809,20231114,-56.00,349,20241113,2.01,744,-52.15,20240115,349,2.01,20241113,753,-52.72,20231127,349,2.01,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N
|
|
20241120,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,352,-7,5,-1.95,14220743,40149,15.66,356,360,351,466,252,359,354.20,1.11,0,1902,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,237,-1.53,0.21,12,0.06,-230.00,1644.00,809,20231114,-56.49,349,20241113,0.86,744,-52.69,20240115,349,0.86,20241113,753,-53.25,20231127,349,0.86,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N
|
|
20241120,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,357,-2,5,-0.56,101820,286,0.11,356,357,356,466,252,359,356.01,1.11,0,-40,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,240,-1.55,0.22,12,0.00,-230.00,1644.00,809,20231114,-55.87,349,20241113,2.29,744,-52.02,20240115,349,2.29,20241113,753,-52.59,20231127,349,2.29,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N
|
|
20241119,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,359,-6,5,-1.64,92230145,256451,88.76,365,372,353,474,256,365,359.64,1.09,0,10169,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,241,-1.56,0.22,12,0.38,-230.00,1644.00,809,20231114,-55.62,349,20241113,2.87,744,-51.75,20240115,349,2.87,20241113,753,-52.32,20231127,349,2.87,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N
|
|
20241119,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,360,-5,5,-1.37,90955896,252903,87.54,365,372,353,474,256,365,359.65,1.09,0,10290,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,242,-1.57,0.22,12,0.38,-230.00,1644.00,809,20231114,-55.50,349,20241113,3.15,744,-51.61,20240115,349,3.15,20241113,753,-52.19,20231127,349,3.15,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N
|
|
20241119,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,357,-8,5,-2.19,86965014,241665,83.65,365,372,353,474,256,365,359.86,1.09,0,9381,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,240,-1.55,0.22,12,0.36,-230.00,1644.00,809,20231114,-55.87,349,20241113,2.29,744,-52.02,20240115,349,2.29,20241113,753,-52.59,20231127,349,2.29,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N
|
|
20241119,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,358,-7,5,-1.92,61404507,169754,58.76,365,372,353,474,256,365,361.73,1.09,0,7995,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,241,-1.56,0.22,12,0.25,-230.00,1644.00,809,20231114,-55.75,349,20241113,2.58,744,-51.88,20240115,349,2.58,20241113,753,-52.46,20231127,349,2.58,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N
|
|
20241119,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,358,-7,5,-1.92,53869893,148697,51.47,365,372,353,474,256,365,362.28,1.09,0,8059,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,241,-1.56,0.22,12,0.22,-230.00,1644.00,809,20231114,-55.75,349,20241113,2.58,744,-51.88,20240115,349,2.58,20241113,753,-52.46,20231127,349,2.58,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N
|
|
20241119,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,369,4,2,1.10,26998933,73971,25.60,365,372,364,474,256,365,364.99,1.09,0,3769,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,248,-1.60,0.22,12,0.11,-230.00,1644.00,809,20231114,-54.39,349,20241113,5.73,744,-50.40,20240115,349,5.73,20241113,753,-51.00,20231127,349,5.73,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N
|
|
20241119,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,364,-1,5,-0.27,16579484,45425,15.72,365,369,364,474,256,365,364.99,1.09,0,3885,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,245,-1.58,0.22,12,0.07,-230.00,1644.00,809,20231114,-55.01,349,20241113,4.30,744,-51.08,20240115,349,4.30,20241113,753,-51.66,20231127,349,4.30,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N
|
|
20241119,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,365,0,3,0.00,3017800,8268,2.86,365,365,364,474,256,365,365.00,1.09,0,-1095,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,245,-1.59,0.22,12,0.01,-230.00,1644.00,809,20231114,-54.88,349,20241113,4.58,744,-50.94,20240115,349,4.58,20241113,753,-51.53,20231127,349,4.58,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N
|
|
20241118,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,365,-10,5,-2.67,106496463,288912,282.87,375,375,365,487,263,375,368.63,1.08,0,8583,415,395,375,355,335,385,345,729,112,1000,260,1,1,67236039,245,-1.59,0.22,12,0.43,-230.00,1644.00,809,20231114,-54.88,349,20241113,4.58,744,-50.94,20240115,349,4.58,20241113,753,-51.53,20231127,349,4.58,20241113,0.46,N,008600,1000,728 억,,726587,N,N,0,N,00,N
|
|
20241118,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,368,-7,5,-1.87,101538085,275389,269.63,375,375,365,487,263,375,368.71,1.08,0,15521,415,395,375,355,335,385,345,729,112,1000,260,1,1,67236039,247,-1.60,0.22,12,0.41,-230.00,1644.00,809,20231114,-54.51,349,20241113,5.44,744,-50.54,20240115,349,5.44,20241113,753,-51.13,20231127,349,5.44,20241113,0.46,N,008600,1000,728 억,,726587,N,N,0,N,00,N
|
|
20241118,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,372,-3,5,-0.80,86415959,234477,229.57,375,375,365,487,263,375,368.55,1.08,0,15943,415,395,375,355,335,385,345,729,112,1000,260,1,1,67236039,250,-1.62,0.23,12,0.35,-230.00,1644.00,809,20231114,-54.02,349,20241113,6.59,744,-50.00,20240115,349,6.59,20241113,753,-50.60,20231127,349,6.59,20241113,0.46,N,008600,1000,728 억,,726587,N,N,0,N,00,N
|
|
20241118,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,372,-3,5,-0.80,85649590,232414,227.55,375,375,365,487,263,375,368.52,1.08,0,15944,415,395,375,355,335,385,345,729,112,1000,260,1,1,67236039,250,-1.62,0.23,12,0.35,-230.00,1644.00,809,20231114,-54.02,349,20241113,6.59,744,-50.00,20240115,349,6.59,20241113,753,-50.60,20231127,349,6.59,20241113,0.46,N,008600,1000,728 억,,726587,N,N,0,N,00,N
|
|
20241118,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,371,-4,5,-1.07,84933832,230487,225.67,375,375,365,487,263,375,368.50,1.08,0,16478,415,395,375,355,335,385,345,729,112,1000,260,1,1,67236039,249,-1.61,0.23,12,0.34,-230.00,1644.00,809,20231114,-54.14,349,20241113,6.30,744,-50.13,20240115,349,6.30,20241113,753,-50.73,20231127,349,6.30,20241113,0.46,N,008600,1000,728 억,,726587,N,N,0,N,00,N
|
|
20241118,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,371,-4,5,-1.07,65240484,176957,173.26,375,375,365,487,263,375,368.68,1.08,0,16960,415,395,375,355,335,385,345,729,112,1000,260,1,1,67236039,249,-1.61,0.23,12,0.26,-230.00,1644.00,809,20231114,-54.14,349,20241113,6.30,744,-50.13,20240115,349,6.30,20241113,753,-50.73,20231127,349,6.30,20241113,0.46,N,008600,1000,728 억,,726587,N,N,0,N,00,N
|
|
20241118,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,367,-8,5,-2.13,55747521,151209,148.05,375,375,365,487,263,375,368.68,1.08,0,20320,415,395,375,355,335,385,345,729,112,1000,260,1,1,67236039,247,-1.60,0.22,12,0.22,-230.00,1644.00,809,20231114,-54.64,349,20241113,5.16,744,-50.67,20240115,349,5.16,20241113,753,-51.26,20231127,349,5.16,20241113,0.46,N,008600,1000,728 억,,726587,N,N,0,N,00,N
|
|
20241118,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,375,0,3,0.00,465750,1242,1.22,375,375,375,487,263,375,375.00,1.08,0,0,415,395,375,355,335,385,345,729,112,1000,260,1,1,67236039,252,-1.63,0.23,12,0.00,-230.00,1644.00,809,20231114,-53.65,349,20241113,7.45,744,-49.60,20240115,349,7.45,20241113,753,-50.20,20231127,349,7.45,20241113,0.46,N,008600,1000,728 억,,726587,N,N,0,N,00,N
|
|
20241115,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,375,-4,5,-1.06,38223322,102130,59.57,378,395,355,492,266,379,374.26,1.08,0,-750,399,388,376,365,353,394,371,729,113,1000,260,1,1,67236039,252,-1.63,0.23,12,0.15,-230.00,1644.00,809,20231114,-53.65,349,20241113,7.45,744,-49.60,20240115,349,7.45,20241113,792,-52.65,20231115,349,7.45,20241113,0.46,N,008600,1000,728 억,,727337,N,N,0,N,00,N
|
|
20241115,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,377,-2,5,-0.53,32668774,87364,50.96,378,395,355,492,266,379,373.94,1.08,0,80,399,388,376,365,353,394,371,729,113,1000,260,1,1,67236039,253,-1.64,0.23,12,0.13,-230.00,1644.00,809,20231114,-53.40,349,20241113,8.02,744,-49.33,20240115,349,8.02,20241113,792,-52.40,20231115,349,8.02,20241113,0.46,N,008600,1000,728 억,,727337,N,N,0,N,00,N
|
|
20241115,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,375,-4,5,-1.06,29525070,79021,46.09,378,395,355,492,266,379,373.64,1.08,0,68,399,388,376,365,353,394,371,729,113,1000,260,1,1,67236039,252,-1.63,0.23,12,0.12,-230.00,1644.00,809,20231114,-53.65,349,20241113,7.45,744,-49.60,20240115,349,7.45,20241113,792,-52.65,20231115,349,7.45,20241113,0.46,N,008600,1000,728 억,,727337,N,N,0,N,00,N
|
|
20241115,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,372,-7,5,-1.85,28577498,76478,44.61,378,395,355,492,266,379,373.67,1.08,0,-751,399,388,376,365,353,394,371,729,113,1000,260,1,1,67236039,250,-1.62,0.23,12,0.11,-230.00,1644.00,809,20231114,-54.02,349,20241113,6.59,744,-50.00,20240115,349,6.59,20241113,792,-53.03,20231115,349,6.59,20241113,0.46,N,008600,1000,728 억,,727337,N,N,0,N,00,N
|
|
20241115,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,376,-3,5,-0.79,26436932,70720,41.25,378,395,355,492,266,379,373.83,1.08,0,1331,399,388,376,365,353,394,371,729,113,1000,260,1,1,67236039,253,-1.63,0.23,12,0.11,-230.00,1644.00,809,20231114,-53.52,349,20241113,7.74,744,-49.46,20240115,349,7.74,20241113,792,-52.53,20231115,349,7.74,20241113,0.46,N,008600,1000,728 억,,727337,N,N,0,N,00,N
|
|
20241115,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,371,-8,5,-2.11,20430448,54392,31.72,378,395,355,492,266,379,375.61,1.08,0,1496,399,388,376,365,353,394,371,729,113,1000,260,1,1,67236039,249,-1.61,0.23,12,0.08,-230.00,1644.00,809,20231114,-54.14,349,20241113,6.30,744,-50.13,20240115,349,6.30,20241113,792,-53.16,20231115,349,6.30,20241113,0.46,N,008600,1000,728 억,,727337,N,N,0,N,00,N
|
|
20241115,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,374,-5,5,-1.32,14243245,37801,22.05,378,395,355,492,266,379,376.80,1.08,0,3023,399,388,376,365,353,394,371,729,113,1000,260,1,1,67236039,251,-1.63,0.23,12,0.06,-230.00,1644.00,809,20231114,-53.77,349,20241113,7.16,744,-49.73,20240115,349,7.16,20241113,792,-52.78,20231115,349,7.16,20241113,0.46,N,008600,1000,728 억,,727337,N,N,0,N,00,N
|
|
20241115,090302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,378,-1,5,-0.26,278195,736,0.43,378,378,375,492,266,379,377.98,1.08,0,0,399,388,376,365,353,394,371,729,113,1000,260,1,1,67236039,254,-1.64,0.23,12,0.00,-230.00,1644.00,809,20231114,-53.28,349,20241113,8.31,744,-49.19,20240115,349,8.31,20241113,792,-52.27,20231115,349,8.31,20241113,0.46,N,008600,1000,728 억,,727337,N,N,0,N,00,N
|
|
20241114,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,370,0,3,0.00,61467987,163937,28.64,371,387,364,481,259,370,374.95,1.08,0,514,425,397,373,345,321,385,333,729,111,1000,250,1,1,67236039,249,-1.61,0.23,12,0.24,-230.00,1644.00,809,20231114,-54.26,349,20241113,6.02,744,-50.27,20240115,349,6.02,20241113,809,-54.26,20231114,349,6.02,20241113,0.46,N,008600,1000,728 억,,727003,N,N,0,N,00,N
|
|
20241114,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,371,1,2,0.27,61030103,162755,28.44,371,387,364,481,259,370,374.98,1.08,0,713,425,397,373,345,321,385,333,729,111,1000,250,1,1,67236039,249,-1.61,0.23,12,0.24,-230.00,1644.00,809,20231114,-54.14,349,20241113,6.30,744,-50.13,20240115,349,6.30,20241113,809,-54.14,20231114,349,6.30,20241113,0.46,N,008600,1000,728 억,,727003,N,N,0,N,00,N
|
|
20241114,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,370,0,3,0.00,58099679,154785,27.04,371,387,364,481,259,370,375.36,1.08,0,3753,425,397,373,345,321,385,333,729,111,1000,250,1,1,67236039,249,-1.61,0.23,12,0.23,-230.00,1644.00,809,20231114,-54.26,349,20241113,6.02,744,-50.27,20240115,349,6.02,20241113,809,-54.26,20231114,349,6.02,20241113,0.46,N,008600,1000,728 억,,727003,N,N,0,N,00,N
|
|
20241114,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,370,0,3,0.00,49495989,131369,22.95,371,387,364,481,259,370,376.77,1.08,0,3810,425,397,373,345,321,385,333,729,111,1000,250,1,1,67236039,249,-1.61,0.23,12,0.20,-230.00,1644.00,809,20231114,-54.26,349,20241113,6.02,744,-50.27,20240115,349,6.02,20241113,809,-54.26,20231114,349,6.02,20241113,0.46,N,008600,1000,728 억,,727003,N,N,0,N,00,N
|
|
20241114,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,372,2,2,0.54,46393530,122936,21.48,371,387,370,481,259,370,377.38,1.08,0,2001,425,397,373,345,321,385,333,729,111,1000,250,1,1,67236039,250,-1.62,0.23,12,0.18,-230.00,1644.00,809,20231114,-54.02,349,20241113,6.59,744,-50.00,20240115,349,6.59,20241113,809,-54.02,20231114,349,6.59,20241113,0.46,N,008600,1000,728 억,,727003,N,N,0,N,00,N
|
|
20241114,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,378,8,2,2.16,33779717,88969,15.54,371,387,370,481,259,370,379.68,1.08,0,1053,425,397,373,345,321,385,333,729,111,1000,250,1,1,67236039,254,-1.64,0.23,12,0.13,-230.00,1644.00,809,20231114,-53.28,349,20241113,8.31,744,-49.19,20240115,349,8.31,20241113,809,-53.28,20231114,349,8.31,20241113,0.46,N,008600,1000,728 억,,727003,N,N,0,N,00,N
|
|
20241114,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,374,4,2,1.08,1693283,4520,0.79,371,386,370,481,259,370,374.62,1.08,0,575,425,397,373,345,321,385,333,729,111,1000,250,1,1,67236039,251,-1.63,0.23,12,0.01,-230.00,1644.00,809,20231114,-53.77,349,20241113,7.16,744,-49.73,20240115,349,7.16,20241113,809,-53.77,20231114,349,7.16,20241113,0.46,N,008600,1000,728 억,,727003,N,N,0,N,00,N
|
|
20241114,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,370,0,3,0.00,0,0,0.00,0,0,0,481,259,370,0.00,1.08,0,0,425,397,373,345,321,385,333,729,111,1000,250,1,1,67236039,249,-1.61,0.23,12,0.00,-230.00,1644.00,809,20231114,-54.26,349,20241113,6.02,744,-50.27,20240115,349,6.02,20241113,809,-54.26,20231114,349,6.02,20241113,0.46,N,008600,1000,728 억,,727003,N,N,0,N,00,N
|
|
20241112,160225,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,395,-31,5,-7.28,143921326,354844,363.12,419,423,394,553,299,426,405.59,1.08,0,-369,441,433,427,419,413,430,416,729,127,1000,290,1,1,67236039,266,-1.72,0.24,12,0.53,-230.00,1644.00,809,20231114,-51.17,394,20241112,0.25,744,-46.91,20240115,394,0.25,20241112,809,-51.17,20231114,394,0.25,20241112,0.47,N,008600,1000,728 억,,723199,N,N,0,N,00,N
|
|
20241112,150227,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,404,-22,5,-5.16,125156403,307391,314.56,419,423,400,553,299,426,407.16,1.08,0,179,441,433,427,419,413,430,416,729,127,1000,290,1,1,67236039,272,-1.76,0.25,12,0.46,-230.00,1644.00,809,20231114,-50.06,400,20241112,1.00,744,-45.70,20240115,400,1.00,20241112,809,-50.06,20231114,400,1.00,20241112,0.47,N,008600,1000,728 억,,723199,N,N,0,N,00,N
|
|
20241112,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,406,-20,5,-4.69,101490006,248851,254.65,419,423,401,553,299,426,407.83,1.08,0,263,441,433,427,419,413,430,416,729,127,1000,290,1,1,67236039,273,-1.77,0.25,12,0.37,-230.00,1644.00,809,20231114,-49.81,400,20240805,1.50,744,-45.43,20240115,400,1.50,20240805,809,-49.81,20231114,400,1.50,20240805,0.47,N,008600,1000,728 억,,723199,N,N,0,N,00,N
|
|
20241112,130226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,404,-22,5,-5.16,91973976,225392,230.65,419,423,401,553,299,426,408.06,1.08,0,10002,441,433,427,419,413,430,416,729,127,1000,290,1,1,67236039,272,-1.76,0.25,12,0.34,-230.00,1644.00,809,20231114,-50.06,400,20240805,1.00,744,-45.70,20240115,400,1.00,20240805,809,-50.06,20231114,400,1.00,20240805,0.47,N,008600,1000,728 억,,723199,N,N,0,N,00,N
|
|
20241112,120226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,407,-19,5,-4.46,68869243,168167,172.09,419,423,403,553,299,426,409.53,1.08,0,6931,441,433,427,419,413,430,416,729,127,1000,290,1,1,67236039,274,-1.77,0.25,12,0.25,-230.00,1644.00,809,20231114,-49.69,400,20240805,1.75,744,-45.30,20240115,400,1.75,20240805,809,-49.69,20231114,400,1.75,20240805,0.47,N,008600,1000,728 억,,723199,N,N,0,N,00,N
|
|
20241112,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,406,-20,5,-4.69,55771847,135906,139.07,419,423,403,553,299,426,410.37,1.08,0,5506,441,433,427,419,413,430,416,729,127,1000,290,1,1,67236039,273,-1.77,0.25,12,0.20,-230.00,1644.00,809,20231114,-49.81,400,20240805,1.50,744,-45.43,20240115,400,1.50,20240805,809,-49.81,20231114,400,1.50,20240805,0.47,N,008600,1000,728 억,,723199,N,N,0,N,00,N
|
|
20241112,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,413,-13,5,-3.05,27568691,66540,68.09,419,423,408,553,299,426,414.32,1.08,0,2580,441,433,427,419,413,430,416,729,127,1000,290,1,1,67236039,278,-1.80,0.25,12,0.10,-230.00,1644.00,809,20231114,-48.95,400,20240805,3.25,744,-44.49,20240115,400,3.25,20240805,809,-48.95,20231114,400,3.25,20240805,0.47,N,008600,1000,728 억,,723199,N,N,0,N,00,N
|
|
20241112,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,423,-3,5,-0.70,1837787,4386,4.49,419,423,419,553,299,426,419.01,1.08,0,-4353,441,433,427,419,413,430,416,729,127,1000,290,1,1,67236039,284,-1.84,0.26,12,0.01,-230.00,1644.00,809,20231114,-47.71,400,20240805,5.75,744,-43.15,20240115,400,5.75,20240805,809,-47.71,20231114,400,5.75,20240805,0.47,N,008600,1000,728 억,,723199,N,N,0,N,00,N
|
|
20241111,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,426,-9,5,-2.07,41833883,97608,150.65,435,435,421,565,305,435,428.60,1.08,0,-127,442,438,435,431,428,437,430,729,130,1000,300,1,1,67236039,286,-1.85,0.26,12,0.15,-230.00,1644.00,809,20231114,-47.34,400,20240805,6.50,744,-42.74,20240115,400,6.50,20240805,809,-47.34,20231114,400,6.50,20240805,0.47,N,008600,1000,728 억,,723326,N,N,2,N,00,N
|
|
20241111,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,428,-7,5,-1.61,38120268,88859,137.15,435,435,424,565,305,435,429.00,1.08,0,-124,442,438,435,431,428,437,430,729,130,1000,300,1,1,67236039,288,-1.86,0.26,12,0.13,-230.00,1644.00,809,20231114,-47.10,400,20240805,7.00,744,-42.47,20240115,400,7.00,20240805,809,-47.10,20231114,400,7.00,20240805,0.47,N,008600,1000,728 억,,723326,N,N,2,N,00,N
|
|
20241111,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,428,-7,5,-1.61,30192477,70214,108.37,435,435,425,565,305,435,430.01,1.08,0,-62,442,438,435,431,428,437,430,729,130,1000,300,1,1,67236039,288,-1.86,0.26,12,0.10,-230.00,1644.00,809,20231114,-47.10,400,20240805,7.00,744,-42.47,20240115,400,7.00,20240805,809,-47.10,20231114,400,7.00,20240805,0.47,N,008600,1000,728 억,,723326,N,N,2,N,00,N
|
|
20241111,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,426,-9,5,-2.07,29187703,67865,104.74,435,435,425,565,305,435,430.08,1.08,0,-62,442,438,435,431,428,437,430,729,130,1000,300,1,1,67236039,286,-1.85,0.26,12,0.10,-230.00,1644.00,809,20231114,-47.34,400,20240805,6.50,744,-42.74,20240115,400,6.50,20240805,809,-47.34,20231114,400,6.50,20240805,0.47,N,008600,1000,728 억,,723326,N,N,2,N,00,N
|
|
20241111,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,427,-8,5,-1.84,25430548,59063,91.16,435,435,427,565,305,435,430.57,1.08,0,-47,442,438,435,431,428,437,430,729,130,1000,300,1,1,67236039,287,-1.86,0.26,12,0.09,-230.00,1644.00,809,20231114,-47.22,400,20240805,6.75,744,-42.61,20240115,400,6.75,20240805,809,-47.22,20231114,400,6.75,20240805,0.47,N,008600,1000,728 억,,723326,N,N,2,N,00,N
|
|
20241111,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,430,-5,5,-1.15,23566373,54711,84.44,435,435,427,565,305,435,430.74,1.08,0,-47,442,438,435,431,428,437,430,729,130,1000,300,1,1,67236039,289,-1.87,0.26,12,0.08,-230.00,1644.00,809,20231114,-46.85,400,20240805,7.50,744,-42.20,20240115,400,7.50,20240805,809,-46.85,20231114,400,7.50,20240805,0.47,N,008600,1000,728 억,,723326,N,N,2,N,00,N
|
|
20241111,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,-4,5,-0.92,20251988,46993,72.53,435,435,428,565,305,435,430.96,1.08,0,-47,442,438,435,431,428,437,430,729,130,1000,300,1,1,67236039,290,-1.87,0.26,12,0.07,-230.00,1644.00,809,20231114,-46.72,400,20240805,7.75,744,-42.07,20240115,400,7.75,20240805,809,-46.72,20231114,400,7.75,20240805,0.47,N,008600,1000,728 억,,723326,N,N,2,N,00,N
|
|
20241111,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,0,3,0.00,63945,147,0.23,435,435,435,565,305,435,435.00,1.08,0,-22,442,438,435,431,428,437,430,729,130,1000,300,1,1,67236039,292,-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,-46.23,20231114,400,8.75,20240805,0.47,N,008600,1000,728 억,,723326,N,N,2,N,00,N
|
|
20241108,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-4,5,-0.91,28195507,64785,109.71,438,439,432,570,308,439,435.22,1.08,0,64,448,443,438,433,428,446,436,729,131,1000,300,1,1,67236039,292,-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,-46.23,20231114,400,8.75,20240805,0.47,N,008600,1000,728 억,,723262,N,N,2,N,00,N
|
|
20241108,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-4,5,-0.91,21742885,49957,84.60,438,439,432,570,308,439,435.23,1.08,0,75,448,443,438,433,428,446,436,729,131,1000,300,1,1,67236039,292,-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,-46.23,20231114,400,8.75,20240805,0.47,N,008600,1000,728 억,,723262,N,N,3,N,00,N
|
|
20241108,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-4,5,-0.91,21105007,48492,82.12,438,439,432,570,308,439,435.23,1.08,0,76,448,443,438,433,428,446,436,729,131,1000,300,1,1,67236039,292,-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,-46.23,20231114,400,8.75,20240805,0.47,N,008600,1000,728 억,,723262,N,N,3,N,00,N
|
|
20241108,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-3,5,-0.68,15676732,36020,61.00,438,439,432,570,308,439,435.22,1.08,0,1543,448,443,438,433,428,446,436,729,131,1000,300,1,1,67236039,293,-1.90,0.27,12,0.05,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.47,N,008600,1000,728 억,,723262,N,N,3,N,00,N
|
|
20241108,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-3,5,-0.68,11919953,27426,46.44,438,439,432,570,308,439,434.62,1.08,0,1543,448,443,438,433,428,446,436,729,131,1000,300,1,1,67236039,293,-1.90,0.27,12,0.04,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.47,N,008600,1000,728 억,,723262,N,N,3,N,00,N
|
|
20241108,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,-5,5,-1.14,10521066,24220,41.01,438,439,432,570,308,439,434.40,1.08,0,1543,448,443,438,433,428,446,436,729,131,1000,300,1,1,67236039,292,-1.89,0.26,12,0.04,-230.00,1644.00,809,20231114,-46.35,400,20240805,8.50,744,-41.67,20240115,400,8.50,20240805,809,-46.35,20231114,400,8.50,20240805,0.47,N,008600,1000,728 억,,723262,N,N,3,N,00,N
|
|
20241108,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,-2,5,-0.46,861582,1965,3.33,438,439,437,570,308,439,438.46,1.08,0,-7,448,443,438,433,428,446,436,729,131,1000,300,1,1,67236039,294,-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,-45.98,20231114,400,9.25,20240805,0.47,N,008600,1000,728 억,,723262,N,N,3,N,00,N
|
|
20241108,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,0,3,0.00,21463,49,0.08,438,439,438,570,308,439,438.02,1.08,0,-7,448,443,438,433,428,446,436,729,131,1000,300,1,1,67236039,295,-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,-45.74,20231114,400,9.75,20240805,0.47,N,008600,1000,728 억,,723262,N,N,3,N,00,N
|
|
20241107,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,1,2,0.23,25755729,59052,36.35,438,443,433,569,307,438,436.15,1.07,0,604,458,448,439,429,420,453,434,729,131,1000,300,1,1,67236039,295,-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,-45.74,20231114,400,9.75,20240805,0.47,N,008600,1000,728 억,,722658,N,N,3,N,00,N
|
|
20241107,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,1,2,0.23,24651226,56536,34.80,438,443,433,569,307,438,436.03,1.07,0,962,458,448,439,429,420,453,434,729,131,1000,300,1,1,67236039,295,-1.91,0.27,12,0.08,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.47,N,008600,1000,728 억,,722658,N,N,2,N,00,N
|
|
20241107,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,1,2,0.23,24579722,56373,34.70,438,443,433,569,307,438,436.02,1.07,0,974,458,448,439,429,420,453,434,729,131,1000,300,1,1,67236039,295,-1.91,0.27,12,0.08,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.47,N,008600,1000,728 억,,722658,N,N,2,N,00,N
|
|
20241107,130226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,-4,5,-0.91,19729123,45229,27.84,438,443,433,569,307,438,436.21,1.07,0,1187,458,448,439,429,420,453,434,729,131,1000,300,1,1,67236039,292,-1.89,0.26,12,0.07,-230.00,1644.00,809,20231114,-46.35,400,20240805,8.50,744,-41.67,20240115,400,8.50,20240805,809,-46.35,20231114,400,8.50,20240805,0.47,N,008600,1000,728 억,,722658,N,N,2,N,00,N
|
|
20241107,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-2,5,-0.46,18697874,42856,26.38,438,443,433,569,307,438,436.30,1.07,0,1284,458,448,439,429,420,453,434,729,131,1000,300,1,1,67236039,293,-1.90,0.27,12,0.06,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.47,N,008600,1000,728 억,,722658,N,N,2,N,00,N
|
|
20241107,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,2,2,0.46,3778696,8602,5.29,438,443,436,569,307,438,439.28,1.07,0,646,458,448,439,429,420,453,434,729,131,1000,300,1,1,67236039,296,-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,-45.61,20231114,400,10.00,20240805,0.47,N,008600,1000,728 억,,722658,N,N,2,N,00,N
|
|
20241107,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,2,2,0.46,1886953,4285,2.64,438,443,438,569,307,438,440.36,1.07,0,646,458,448,439,429,420,453,434,729,131,1000,300,1,1,67236039,296,-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,-45.61,20231114,400,10.00,20240805,0.47,N,008600,1000,728 억,,722658,N,N,2,N,00,N
|
|
20241107,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,2,2,0.46,88478,202,0.12,438,440,438,569,307,438,438.01,1.07,0,1,458,448,439,429,420,453,434,729,131,1000,300,1,1,67236039,296,-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,-45.61,20231114,400,10.00,20240805,0.47,N,008600,1000,728 억,,722658,N,N,2,N,00,N
|
|
20241106,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,5,2,1.15,70628665,162468,229.48,433,449,430,562,304,433,434.51,1.08,0,-3028,441,437,435,431,429,436,430,729,129,1000,300,1,1,67236039,294,-1.90,0.27,12,0.24,-230.00,1644.00,809,20231114,-45.86,400,20240805,9.50,744,-41.13,20240115,400,9.50,20240805,809,-45.86,20231114,400,9.50,20240805,0.47,N,008600,1000,728 억,,725686,N,N,2,N,00,N
|
|
20241106,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,6,2,1.39,65510738,150784,212.97,433,449,430,562,304,433,434.47,1.08,0,-3018,441,437,435,431,429,436,430,729,129,1000,300,1,1,67236039,295,-1.91,0.27,12,0.22,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.47,N,008600,1000,728 억,,725686,N,N,4,N,00,N
|
|
20241106,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,5,2,1.15,64611828,148734,210.08,433,449,430,562,304,433,434.41,1.08,0,-3018,441,437,435,431,429,436,430,729,129,1000,300,1,1,67236039,294,-1.90,0.27,12,0.22,-230.00,1644.00,809,20231114,-45.86,400,20240805,9.50,744,-41.13,20240115,400,9.50,20240805,809,-45.86,20231114,400,9.50,20240805,0.47,N,008600,1000,728 억,,725686,N,N,4,N,00,N
|
|
20241106,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,4,2,0.92,55939092,128796,181.92,433,449,430,562,304,433,434.32,1.08,0,4,441,437,435,431,429,436,430,729,129,1000,300,1,1,67236039,294,-1.90,0.27,12,0.19,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.47,N,008600,1000,728 억,,725686,N,N,4,N,00,N
|
|
20241106,120223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,2,2,0.46,30053827,68968,97.41,433,449,433,562,304,433,435.76,1.08,0,1257,441,437,435,431,429,436,430,729,129,1000,300,1,1,67236039,292,-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,-46.23,20231114,400,8.75,20240805,0.47,N,008600,1000,728 억,,725686,N,N,4,N,00,N
|
|
20241106,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,2,2,0.46,30019104,68888,97.30,433,449,433,562,304,433,435.77,1.08,0,1327,441,437,435,431,429,436,430,729,129,1000,300,1,1,67236039,292,-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,-46.23,20231114,400,8.75,20240805,0.47,N,008600,1000,728 억,,725686,N,N,4,N,00,N
|
|
20241106,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,3,2,0.69,19897081,45572,64.37,433,449,433,562,304,433,436.61,1.08,0,1082,441,437,435,431,429,436,430,729,129,1000,300,1,1,67236039,293,-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,-46.11,20231114,400,9.00,20240805,0.47,N,008600,1000,728 억,,725686,N,N,4,N,00,N
|
|
20241106,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,0,3,0.00,2554267,5899,8.33,433,433,433,562,304,433,433.00,1.08,0,0,441,437,435,431,429,436,430,729,129,1000,300,1,1,67236039,291,-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,-46.48,20231114,400,8.25,20240805,0.47,N,008600,1000,728 억,,725686,N,N,4,N,00,N
|
|
20241105,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,-6,5,-1.37,30855773,70741,40.16,438,439,433,570,308,439,436.18,1.08,0,-18,453,445,435,427,417,450,432,729,131,1000,300,1,1,67236039,291,-1.88,0.26,12,0.11,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.47,N,008600,1000,728 억,,725704,N,N,4,N,00,N
|
|
20241105,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,0,3,0.00,22920522,52442,29.77,438,439,434,570,308,439,437.06,1.08,0,-17,453,445,435,427,417,450,432,729,131,1000,300,1,1,67236039,295,-1.91,0.27,12,0.08,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.47,N,008600,1000,728 억,,725704,N,N,2,N,00,N
|
|
20241105,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-3,5,-0.68,16081483,36797,20.89,438,439,434,570,308,439,437.03,1.08,0,2962,453,445,435,427,417,450,432,729,131,1000,300,1,1,67236039,293,-1.90,0.27,12,0.05,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.47,N,008600,1000,728 억,,725704,N,N,2,N,00,N
|
|
20241105,130222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,-2,5,-0.46,14989589,34287,19.46,438,439,435,570,308,439,437.18,1.08,0,2967,453,445,435,427,417,450,432,729,131,1000,300,1,1,67236039,294,-1.90,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.47,N,008600,1000,728 억,,725704,N,N,2,N,00,N
|
|
20241105,120223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,-2,5,-0.46,5729659,13062,7.41,438,439,437,570,308,439,438.65,1.08,0,215,453,445,435,427,417,450,432,729,131,1000,300,1,1,67236039,294,-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,-45.98,20231114,400,9.25,20240805,0.47,N,008600,1000,728 억,,725704,N,N,2,N,00,N
|
|
20241105,110219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,-1,5,-0.23,5398832,12308,6.99,438,439,437,570,308,439,438.64,1.08,0,151,453,445,435,427,417,450,432,729,131,1000,300,1,1,67236039,294,-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,-45.86,20231114,400,9.50,20240805,0.47,N,008600,1000,728 억,,725704,N,N,2,N,00,N
|
|
20241105,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,-2,5,-0.46,5389199,12286,6.97,438,439,437,570,308,439,438.65,1.08,0,151,453,445,435,427,417,450,432,729,131,1000,300,1,1,67236039,294,-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,-45.98,20231114,400,9.25,20240805,0.47,N,008600,1000,728 억,,725704,N,N,2,N,00,N
|
|
20241105,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,-1,5,-0.23,868554,1983,1.13,438,438,438,570,308,439,438.00,1.08,0,-16,453,445,435,427,417,450,432,729,131,1000,300,1,1,67236039,294,-1.90,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.86,400,20240805,9.50,744,-41.13,20240115,400,9.50,20240805,809,-45.86,20231114,400,9.50,20240805,0.47,N,008600,1000,728 억,,725704,N,N,2,N,00,N
|
|
20241104,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,2,2,0.46,76442506,176165,352.32,425,443,425,568,306,437,433.93,1.06,0,-3611,454,445,435,426,416,446,427,729,131,1000,300,1,1,67236039,295,-1.91,0.27,12,0.26,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.47,N,008600,1000,728 억,,715059,N,N,2,N,00,N
|
|
20241104,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,1,2,0.23,74743470,172294,344.57,425,443,425,568,306,437,433.81,1.06,0,-3364,454,445,435,426,416,446,427,729,131,1000,300,1,1,67236039,294,-1.90,0.27,12,0.26,-230.00,1644.00,809,20231114,-45.86,400,20240805,9.50,744,-41.13,20240115,400,9.50,20240805,809,-45.86,20231114,400,9.50,20240805,0.47,N,008600,1000,728 억,,715059,N,N,0,N,00,N
|
|
20241104,140221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-1,5,-0.23,65687917,151562,303.11,425,443,425,568,306,437,433.41,1.06,0,-2516,454,445,435,426,416,446,427,729,131,1000,300,1,1,67236039,293,-1.90,0.27,12,0.23,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.47,N,008600,1000,728 억,,715059,N,N,0,N,00,N
|
|
20241104,130201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,0,3,0.00,52172391,120532,241.05,425,443,425,568,306,437,432.85,1.06,0,-2808,454,445,435,426,416,446,427,729,131,1000,300,1,1,67236039,294,-1.90,0.27,12,0.18,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.47,N,008600,1000,728 억,,715059,N,N,0,N,00,N
|
|
20241104,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-2,5,-0.46,41555730,96378,192.75,425,436,425,568,306,437,431.17,1.06,0,2617,454,445,435,426,416,446,427,729,131,1000,300,1,1,67236039,292,-1.89,0.26,12,0.14,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.47,N,008600,1000,728 억,,715059,N,N,0,N,00,N
|
|
20241104,110218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,-3,5,-0.69,15646318,36322,72.64,425,435,425,568,306,437,430.77,1.06,0,143,454,445,435,426,416,446,427,729,131,1000,300,1,1,67236039,292,-1.89,0.26,12,0.05,-230.00,1644.00,809,20231114,-46.35,400,20240805,8.50,744,-41.67,20240115,400,8.50,20240805,809,-46.35,20231114,400,8.50,20240805,0.47,N,008600,1000,728 억,,715059,N,N,0,N,00,N
|
|
20241104,100217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,-4,5,-0.92,9518246,22200,44.40,425,435,425,568,306,437,428.75,1.06,0,-396,454,445,435,426,416,446,427,729,131,1000,300,1,1,67236039,291,-1.88,0.26,12,0.03,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.47,N,008600,1000,728 억,,715059,N,N,0,N,00,N
|
|
20241104,090216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-5,5,-1.14,4229691,9952,19.90,425,434,425,568,306,437,425.01,1.06,0,245,454,445,435,426,416,446,427,729,131,1000,300,1,1,67236039,290,-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,-46.60,20231114,400,8.00,20240805,0.47,N,008600,1000,728 억,,715059,N,N,0,N,00,N
|
|
20241101,160212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,0,3,0.00,21607989,49968,39.80,437,444,425,568,306,437,432.43,1.07,0,-10014,446,441,435,430,424,444,433,729,131,1000,300,1,1,67236039,294,-1.90,0.27,12,0.07,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.47,N,008600,1000,728 억,,721742,N,N,0,N,00,N
|
|
20241101,150218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,0,3,0.00,19886014,46023,36.66,437,444,425,568,306,437,432.09,1.07,0,-9073,446,441,435,430,424,444,433,729,131,1000,300,1,1,67236039,294,-1.90,0.27,12,0.07,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.47,N,008600,1000,728 억,,721742,N,N,0,N,00,N
|
|
20241101,140214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-2,5,-0.46,17478548,40493,32.25,437,444,425,568,306,437,431.64,1.07,0,-8430,446,441,435,430,424,444,433,729,131,1000,300,1,1,67236039,292,-1.89,0.26,12,0.06,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.47,N,008600,1000,728 억,,721742,N,N,0,N,00,N
|
|
20241101,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-2,5,-0.46,16918515,39201,31.22,437,444,425,568,306,437,431.58,1.07,0,-8170,446,441,435,430,424,444,433,729,131,1000,300,1,1,67236039,292,-1.89,0.26,12,0.06,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.47,N,008600,1000,728 억,,721742,N,N,0,N,00,N
|
|
20241101,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,-3,5,-0.69,12239464,28397,22.62,437,444,425,568,306,437,431.01,1.07,0,-6771,446,441,435,430,424,444,433,729,131,1000,300,1,1,67236039,292,-1.89,0.26,12,0.04,-230.00,1644.00,809,20231114,-46.35,400,20240805,8.50,744,-41.67,20240115,400,8.50,20240805,809,-46.35,20231114,400,8.50,20240805,0.47,N,008600,1000,728 억,,721742,N,N,0,N,00,N
|
|
20241101,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,-4,5,-0.92,10966981,25461,20.28,437,444,425,568,306,437,430.74,1.07,0,-6102,446,441,435,430,424,444,433,729,131,1000,300,1,1,67236039,291,-1.88,0.26,12,0.04,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.47,N,008600,1000,728 억,,721742,N,N,0,N,00,N
|
|
20241101,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,-4,5,-0.92,884356,2030,1.62,437,444,433,568,306,437,435.64,1.07,0,-614,446,441,435,430,424,444,433,729,131,1000,300,1,1,67236039,291,-1.88,0.26,12,0.00,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.47,N,008600,1000,728 억,,721742,N,N,0,N,00,N
|
|
20241101,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,0,3,0.00,294975,675,0.54,437,437,437,568,306,437,437.00,1.07,0,-101,446,441,435,430,424,444,433,729,131,1000,300,1,1,67236039,294,-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,-45.98,20231114,400,9.25,20240805,0.47,N,008600,1000,728 억,,721742,N,N,0,N,00,N
|