146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240531,161348,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1320,7,2,0.53,663414456,503008,66.64,1302,1333,1302,1706,920,1313,1318.89,6.85,0,107101,1391,1351,1331,1291,1271,1372,1312,969,393,500,860,1,1,193859610,2559,-8.63,0.31,12,0.26,-153.00,4213.00,1845,20240221,-28.46,993,20231024,32.93,1845,-28.46,20240221,1155,14.29,20240125,1845,-28.46,20240221,993,32.93,20231024,4.18,N,452260,500,969 억,,13282009,N,N,6053,N,00,N
|
|
20240531,151350,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1322,9,2,0.69,598835820,454126,60.16,1302,1333,1302,1706,920,1313,1318.66,6.85,0,82779,1391,1351,1331,1291,1271,1372,1312,969,393,500,860,1,1,193859610,2563,-8.64,0.31,12,0.23,-153.00,4213.00,1845,20240221,-28.35,993,20231024,33.13,1845,-28.35,20240221,1155,14.46,20240125,1845,-28.35,20240221,993,33.13,20231024,4.18,N,452260,500,969 억,,13282009,N,N,0,N,00,N
|
|
20240531,141347,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1329,16,2,1.22,522658845,396678,52.55,1302,1333,1302,1706,920,1313,1317.59,6.85,0,62322,1391,1351,1331,1291,1271,1372,1312,969,393,500,860,1,1,193859610,2576,-8.69,0.32,12,0.20,-153.00,4213.00,1845,20240221,-27.97,993,20231024,33.84,1845,-27.97,20240221,1155,15.06,20240125,1845,-27.97,20240221,993,33.84,20231024,4.18,N,452260,500,969 억,,13282009,N,N,0,N,00,N
|
|
20240531,131350,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1324,11,2,0.84,405611216,308362,40.85,1302,1326,1302,1706,920,1313,1315.37,6.85,0,29445,1391,1351,1331,1291,1271,1372,1312,969,393,500,860,1,1,193859610,2567,-8.65,0.31,12,0.16,-153.00,4213.00,1845,20240221,-28.24,993,20231024,33.33,1845,-28.24,20240221,1155,14.63,20240125,1845,-28.24,20240221,993,33.33,20231024,4.18,N,452260,500,969 억,,13282009,N,N,0,N,00,N
|
|
20240531,121352,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1323,10,2,0.76,324908224,247430,32.78,1302,1324,1302,1706,920,1313,1313.13,6.85,0,16250,1391,1351,1331,1291,1271,1372,1312,969,393,500,860,1,1,193859610,2565,-8.65,0.31,12,0.13,-153.00,4213.00,1845,20240221,-28.29,993,20231024,33.23,1845,-28.29,20240221,1155,14.55,20240125,1845,-28.29,20240221,993,33.23,20231024,4.18,N,452260,500,969 억,,13282009,N,N,0,N,00,N
|
|
20240531,111347,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1320,7,2,0.53,250044870,190671,25.26,1302,1322,1302,1706,920,1313,1311.39,6.85,0,8649,1391,1351,1331,1291,1271,1372,1312,969,393,500,860,1,1,193859610,2559,-8.63,0.31,12,0.10,-153.00,4213.00,1845,20240221,-28.46,993,20231024,32.93,1845,-28.46,20240221,1155,14.29,20240125,1845,-28.46,20240221,993,32.93,20231024,4.18,N,452260,500,969 억,,13282009,N,N,0,N,00,N
|
|
20240531,101339,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1320,7,2,0.53,223874906,170822,22.63,1302,1321,1302,1706,920,1313,1310.57,6.85,0,11608,1391,1351,1331,1291,1271,1372,1312,969,393,500,860,1,1,193859610,2559,-8.63,0.31,12,0.09,-153.00,4213.00,1845,20240221,-28.46,993,20231024,32.93,1845,-28.46,20240221,1155,14.29,20240125,1845,-28.46,20240221,993,32.93,20231024,4.18,N,452260,500,969 억,,13282009,N,N,0,N,00,N
|
|
20240531,091353,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1318,5,2,0.38,113558436,86889,11.51,1302,1321,1302,1706,920,1313,1306.94,6.85,0,6850,1391,1351,1331,1291,1271,1372,1312,969,393,500,860,1,1,193859610,2555,-8.61,0.31,12,0.04,-153.00,4213.00,1845,20240221,-28.56,993,20231024,32.73,1845,-28.56,20240221,1155,14.11,20240125,1845,-28.56,20240221,993,32.73,20231024,4.18,N,452260,500,969 억,,13282009,N,N,0,N,00,N
|
|
20240530,161343,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1313,-20,5,-1.50,960185159,727082,125.11,1312,1371,1311,1732,934,1333,1320.65,6.90,0,-95482,1396,1364,1344,1312,1292,1354,1302,969,399,500,870,1,1,193859610,2545,-8.58,0.31,12,0.38,-153.00,4213.00,1845,20240221,-28.83,993,20231024,32.23,1845,-28.83,20240221,1155,13.68,20240125,1845,-28.83,20240221,993,32.23,20231024,4.17,N,452260,500,969 억,,13379905,N,N,0,N,00,N
|
|
20240530,151343,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1321,-12,5,-0.90,914677825,692456,119.15,1312,1371,1311,1732,934,1333,1320.92,6.90,0,-91025,1396,1364,1344,1312,1292,1354,1302,969,399,500,870,1,1,193859610,2561,-8.63,0.31,12,0.36,-153.00,4213.00,1845,20240221,-28.40,993,20231024,33.03,1845,-28.40,20240221,1155,14.37,20240125,1845,-28.40,20240221,993,33.03,20231024,4.17,N,452260,500,969 억,,13379905,N,N,0,N,00,N
|
|
20240530,141342,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1313,-20,5,-1.50,746848988,564727,97.17,1312,1371,1312,1732,934,1333,1322.50,6.90,0,-63137,1396,1364,1344,1312,1292,1354,1302,969,399,500,870,1,1,193859610,2545,-8.58,0.31,12,0.29,-153.00,4213.00,1845,20240221,-28.83,993,20231024,32.23,1845,-28.83,20240221,1155,13.68,20240125,1845,-28.83,20240221,993,32.23,20231024,4.17,N,452260,500,969 억,,13379905,N,N,0,N,00,N
|
|
20240530,131343,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1325,-8,5,-0.60,542186945,409358,70.44,1312,1371,1312,1732,934,1333,1324.48,6.90,0,-55701,1396,1364,1344,1312,1292,1354,1302,969,399,500,870,1,1,193859610,2569,-8.66,0.31,12,0.21,-153.00,4213.00,1845,20240221,-28.18,993,20231024,33.43,1845,-28.18,20240221,1155,14.72,20240125,1845,-28.18,20240221,993,33.43,20231024,4.17,N,452260,500,969 억,,13379905,N,N,0,N,00,N
|
|
20240530,121340,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1327,-6,5,-0.45,460723200,347912,59.86,1312,1371,1312,1732,934,1333,1324.25,6.90,0,-45346,1396,1364,1344,1312,1292,1354,1302,969,399,500,870,1,1,193859610,2573,-8.67,0.31,12,0.18,-153.00,4213.00,1845,20240221,-28.08,993,20231024,33.64,1845,-28.08,20240221,1155,14.89,20240125,1845,-28.08,20240221,993,33.64,20231024,4.17,N,452260,500,969 억,,13379905,N,N,0,N,00,N
|
|
20240530,111342,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1330,-3,5,-0.23,426691544,322239,55.45,1312,1371,1312,1732,934,1333,1324.15,6.90,0,-42302,1396,1364,1344,1312,1292,1354,1302,969,399,500,870,1,1,193859610,2578,-8.69,0.32,12,0.17,-153.00,4213.00,1845,20240221,-27.91,993,20231024,33.94,1845,-27.91,20240221,1155,15.15,20240125,1845,-27.91,20240221,993,33.94,20231024,4.17,N,452260,500,969 억,,13379905,N,N,0,N,00,N
|
|
20240530,101345,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1321,-12,5,-0.90,371367357,280498,48.26,1312,1371,1312,1732,934,1333,1323.96,6.90,0,-32649,1396,1364,1344,1312,1292,1354,1302,969,399,500,870,1,1,193859610,2561,-8.63,0.31,12,0.14,-153.00,4213.00,1845,20240221,-28.40,993,20231024,33.03,1845,-28.40,20240221,1155,14.37,20240125,1845,-28.40,20240221,993,33.03,20231024,4.17,N,452260,500,969 억,,13379905,N,N,0,N,00,N
|
|
20240530,091343,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1324,-9,5,-0.68,121404030,92221,15.87,1312,1327,1312,1732,934,1333,1316.45,6.90,0,28221,1396,1364,1344,1312,1292,1354,1302,969,399,500,870,1,1,193859610,2567,-8.65,0.31,12,0.05,-153.00,4213.00,1845,20240221,-28.24,993,20231024,33.33,1845,-28.24,20240221,1155,14.63,20240125,1845,-28.24,20240221,993,33.33,20231024,4.17,N,452260,500,969 억,,13379905,N,N,0,N,00,N
|
|
20240529,161330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1333,-3,5,-0.22,758272609,568998,81.12,1341,1376,1324,1736,936,1336,1332.64,6.95,0,-104489,1374,1354,1343,1323,1312,1349,1318,969,400,500,880,1,1,193859610,2584,-8.71,0.32,12,0.29,-153.00,4213.00,1845,20240221,-27.75,993,20231024,34.24,1845,-27.75,20240221,1155,15.41,20240125,1845,-27.75,20240221,993,34.24,20231024,4.19,N,452260,500,969 억,,13479737,N,N,0,N,00,N
|
|
20240529,151333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1335,-1,5,-0.07,716995331,538021,76.70,1341,1376,1324,1736,936,1336,1332.65,6.95,0,-100605,1374,1354,1343,1323,1312,1349,1318,969,400,500,880,1,1,193859610,2588,-8.73,0.32,12,0.28,-153.00,4213.00,1845,20240221,-27.64,993,20231024,34.44,1845,-27.64,20240221,1155,15.58,20240125,1845,-27.64,20240221,993,34.44,20231024,4.19,N,452260,500,969 억,,13479737,N,N,0,N,00,N
|
|
20240529,141332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1327,-9,5,-0.67,567675748,425988,60.73,1341,1376,1324,1736,936,1336,1332.61,6.95,0,-84564,1374,1354,1343,1323,1312,1349,1318,969,400,500,880,1,1,193859610,2573,-8.67,0.31,12,0.22,-153.00,4213.00,1845,20240221,-28.08,993,20231024,33.64,1845,-28.08,20240221,1155,14.89,20240125,1845,-28.08,20240221,993,33.64,20231024,4.19,N,452260,500,969 억,,13479737,N,N,0,N,00,N
|
|
20240529,131335,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1328,-8,5,-0.60,524021699,393067,56.04,1341,1376,1324,1736,936,1336,1333.16,6.95,0,-76675,1374,1354,1343,1323,1312,1349,1318,969,400,500,880,1,1,193859610,2574,-8.68,0.32,12,0.20,-153.00,4213.00,1845,20240221,-28.02,993,20231024,33.74,1845,-28.02,20240221,1155,14.98,20240125,1845,-28.02,20240221,993,33.74,20231024,4.19,N,452260,500,969 억,,13479737,N,N,0,N,00,N
|
|
20240529,121333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1326,-10,5,-0.75,426402190,319469,45.55,1341,1376,1326,1736,936,1336,1334.72,6.95,0,-56034,1374,1354,1343,1323,1312,1349,1318,969,400,500,880,1,1,193859610,2571,-8.67,0.31,12,0.16,-153.00,4213.00,1845,20240221,-28.13,993,20231024,33.53,1845,-28.13,20240221,1155,14.81,20240125,1845,-28.13,20240221,993,33.53,20231024,4.19,N,452260,500,969 억,,13479737,N,N,0,N,00,N
|
|
20240529,111333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1332,-4,5,-0.30,309141792,231269,32.97,1341,1376,1330,1736,936,1336,1336.72,6.95,0,-42136,1374,1354,1343,1323,1312,1349,1318,969,400,500,880,1,1,193859610,2582,-8.71,0.32,12,0.12,-153.00,4213.00,1845,20240221,-27.80,993,20231024,34.14,1845,-27.80,20240221,1155,15.32,20240125,1845,-27.80,20240221,993,34.14,20231024,4.19,N,452260,500,969 억,,13479737,N,N,0,N,00,N
|
|
20240529,101323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1334,-2,5,-0.15,246437769,184204,26.26,1341,1376,1330,1736,936,1336,1337.85,6.95,0,-38786,1374,1354,1343,1323,1312,1349,1318,969,400,500,880,1,1,193859610,2586,-8.72,0.32,12,0.10,-153.00,4213.00,1845,20240221,-27.70,993,20231024,34.34,1845,-27.70,20240221,1155,15.50,20240125,1845,-27.70,20240221,993,34.34,20231024,4.19,N,452260,500,969 억,,13479737,N,N,0,N,00,N
|
|
20240529,091328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1342,6,2,0.45,94624323,70402,10.04,1341,1376,1332,1736,936,1336,1344.09,6.95,0,-23938,1374,1354,1343,1323,1312,1349,1318,969,400,500,880,1,1,193859610,2602,-8.77,0.32,12,0.04,-153.00,4213.00,1845,20240221,-27.26,993,20231024,35.15,1845,-27.26,20240221,1155,16.19,20240125,1845,-27.26,20240221,993,35.15,20231024,4.19,N,452260,500,969 억,,13479737,N,N,0,N,00,N
|
|
20240528,161323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1336,-8,5,-0.60,939215664,696556,148.97,1344,1363,1332,1747,941,1344,1348.38,6.97,0,-36051,1362,1353,1341,1332,1320,1357,1336,969,403,500,880,1,1,193859610,2590,-8.73,0.32,12,0.36,-153.00,4213.00,1845,20240221,-27.59,993,20231024,34.54,1845,-27.59,20240221,1155,15.67,20240125,1845,-27.59,20240221,993,34.54,20231024,4.24,N,452260,500,969 억,,13515728,N,N,0,N,00,N
|
|
20240528,151324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1343,-1,5,-0.07,868362675,643625,137.65,1344,1363,1332,1747,941,1344,1349.17,6.97,0,-44970,1362,1353,1341,1332,1320,1357,1336,969,403,500,880,1,1,193859610,2604,-8.78,0.32,12,0.33,-153.00,4213.00,1845,20240221,-27.21,993,20231024,35.25,1845,-27.21,20240221,1155,16.28,20240125,1845,-27.21,20240221,993,35.25,20231024,4.24,N,452260,500,969 억,,13515728,N,N,0,N,00,N
|
|
20240528,141328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1340,-4,5,-0.30,780754266,578345,123.69,1344,1363,1332,1747,941,1344,1349.98,6.97,0,-47743,1362,1353,1341,1332,1320,1357,1336,969,403,500,880,1,1,193859610,2598,-8.76,0.32,12,0.30,-153.00,4213.00,1845,20240221,-27.37,993,20231024,34.94,1845,-27.37,20240221,1155,16.02,20240125,1845,-27.37,20240221,993,34.94,20231024,4.24,N,452260,500,969 억,,13515728,N,N,0,N,00,N
|
|
20240528,131323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1347,3,2,0.22,626149116,463240,99.07,1344,1363,1344,1747,941,1344,1351.67,6.97,0,-7828,1362,1353,1341,1332,1320,1357,1336,969,403,500,880,1,1,193859610,2611,-8.80,0.32,12,0.24,-153.00,4213.00,1845,20240221,-26.99,993,20231024,35.65,1845,-26.99,20240221,1155,16.62,20240125,1845,-26.99,20240221,993,35.65,20231024,4.24,N,452260,500,969 억,,13515728,N,N,0,N,00,N
|
|
20240528,121324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1346,2,2,0.15,524755109,387940,82.97,1344,1363,1344,1747,941,1344,1352.67,6.97,0,21309,1362,1353,1341,1332,1320,1357,1336,969,403,500,880,1,1,193859610,2609,-8.80,0.32,12,0.20,-153.00,4213.00,1845,20240221,-27.05,993,20231024,35.55,1845,-27.05,20240221,1155,16.54,20240125,1845,-27.05,20240221,993,35.55,20231024,4.24,N,452260,500,969 억,,13515728,N,N,0,N,00,N
|
|
20240528,111307,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1349,5,2,0.37,444662738,328514,70.26,1344,1363,1344,1747,941,1344,1353.56,6.97,0,50708,1362,1353,1341,1332,1320,1357,1336,969,403,500,880,1,1,193859610,2615,-8.82,0.32,12,0.17,-153.00,4213.00,1845,20240221,-26.88,993,20231024,35.85,1845,-26.88,20240221,1155,16.80,20240125,1845,-26.88,20240221,993,35.85,20231024,4.24,N,452260,500,969 억,,13515728,N,N,0,N,00,N
|
|
20240528,101322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1349,5,2,0.37,341991622,252442,53.99,1344,1363,1344,1747,941,1344,1354.73,6.97,0,66553,1362,1353,1341,1332,1320,1357,1336,969,403,500,880,1,1,193859610,2615,-8.82,0.32,12,0.13,-153.00,4213.00,1845,20240221,-26.88,993,20231024,35.85,1845,-26.88,20240221,1155,16.80,20240125,1845,-26.88,20240221,993,35.85,20231024,4.24,N,452260,500,969 억,,13515728,N,N,0,N,00,N
|
|
20240528,091326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1351,7,2,0.52,83734081,62043,13.27,1344,1357,1344,1747,941,1344,1349.61,6.97,0,8198,1362,1353,1341,1332,1320,1357,1336,969,403,500,880,1,1,193859610,2619,-8.83,0.32,12,0.03,-153.00,4213.00,1845,20240221,-26.78,993,20231024,36.05,1845,-26.78,20240221,1155,16.97,20240125,1845,-26.78,20240221,993,36.05,20231024,4.24,N,452260,500,969 억,,13515728,N,N,0,N,00,N
|
|
20240527,161307,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1344,13,2,0.98,618451413,461722,63.95,1333,1350,1329,1730,932,1331,1339.44,6.97,0,16729,1369,1350,1331,1312,1293,1359,1321,969,399,500,870,1,1,193859610,2605,-8.78,0.32,12,0.24,-153.00,4213.00,1845,20240221,-27.15,993,20231024,35.35,1845,-27.15,20240221,1155,16.36,20240125,1845,-27.15,20240221,993,35.35,20231024,4.28,N,452260,500,969 억,,13506730,N,N,0,N,00,N
|
|
20240527,151326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1341,10,2,0.75,572635369,427585,59.22,1333,1350,1329,1730,932,1331,1339.23,6.97,0,5675,1369,1350,1331,1312,1293,1359,1321,969,399,500,870,1,1,193859610,2600,-8.76,0.32,12,0.22,-153.00,4213.00,1845,20240221,-27.32,993,20231024,35.05,1845,-27.32,20240221,1155,16.10,20240125,1845,-27.32,20240221,993,35.05,20231024,4.28,N,452260,500,969 억,,13506730,N,N,0,N,00,N
|
|
20240527,141322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1338,7,2,0.53,437957054,326769,45.26,1333,1350,1329,1730,932,1331,1340.27,6.97,0,-27008,1369,1350,1331,1312,1293,1359,1321,969,399,500,870,1,1,193859610,2594,-8.75,0.32,12,0.17,-153.00,4213.00,1845,20240221,-27.48,993,20231024,34.74,1845,-27.48,20240221,1155,15.84,20240125,1845,-27.48,20240221,993,34.74,20231024,4.28,N,452260,500,969 억,,13506730,N,N,0,N,00,N
|
|
20240527,131322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1338,7,2,0.53,379909393,283363,39.24,1333,1350,1329,1730,932,1331,1340.72,6.97,0,-26873,1369,1350,1331,1312,1293,1359,1321,969,399,500,870,1,1,193859610,2594,-8.75,0.32,12,0.15,-153.00,4213.00,1845,20240221,-27.48,993,20231024,34.74,1845,-27.48,20240221,1155,15.84,20240125,1845,-27.48,20240221,993,34.74,20231024,4.28,N,452260,500,969 억,,13506730,N,N,0,N,00,N
|
|
20240527,121321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1336,5,2,0.38,345823519,257889,35.72,1333,1350,1329,1730,932,1331,1340.98,6.97,0,-18907,1369,1350,1331,1312,1293,1359,1321,969,399,500,870,1,1,193859610,2590,-8.73,0.32,12,0.13,-153.00,4213.00,1845,20240221,-27.59,993,20231024,34.54,1845,-27.59,20240221,1155,15.67,20240125,1845,-27.59,20240221,993,34.54,20231024,4.28,N,452260,500,969 억,,13506730,N,N,0,N,00,N
|
|
20240527,111321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1339,8,2,0.60,263761001,196309,27.19,1333,1350,1333,1730,932,1331,1343.60,6.97,0,-18120,1369,1350,1331,1312,1293,1359,1321,969,399,500,870,1,1,193859610,2596,-8.75,0.32,12,0.10,-153.00,4213.00,1845,20240221,-27.43,993,20231024,34.84,1845,-27.43,20240221,1155,15.93,20240125,1845,-27.43,20240221,993,34.84,20231024,4.28,N,452260,500,969 억,,13506730,N,N,0,N,00,N
|
|
20240527,101318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1345,14,2,1.05,189379757,140848,19.51,1333,1350,1333,1730,932,1331,1344.57,6.97,0,2995,1369,1350,1331,1312,1293,1359,1321,969,399,500,870,1,1,193859610,2607,-8.79,0.32,12,0.07,-153.00,4213.00,1845,20240221,-27.10,993,20231024,35.45,1845,-27.10,20240221,1155,16.45,20240125,1845,-27.10,20240221,993,35.45,20231024,4.28,N,452260,500,969 억,,13506730,N,N,0,N,00,N
|
|
20240527,091321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1349,18,2,1.35,85638518,63824,8.84,1333,1350,1333,1730,932,1331,1341.79,6.97,0,19856,1369,1350,1331,1312,1293,1359,1321,969,399,500,870,1,1,193859610,2615,-8.82,0.32,12,0.03,-153.00,4213.00,1845,20240221,-26.88,993,20231024,35.85,1845,-26.88,20240221,1155,16.80,20240125,1845,-26.88,20240221,993,35.85,20231024,4.28,N,452260,500,969 억,,13506730,N,N,0,N,00,N
|
|
20240524,161205,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1331,-9,5,-0.67,952210329,716168,112.21,1315,1350,1312,1742,938,1340,1329.59,6.94,0,51305,1386,1362,1345,1321,1304,1375,1334,969,402,500,880,1,1,193859610,2580,-8.70,0.32,12,0.37,-153.00,4213.00,1845,20240221,-27.86,993,20231024,34.04,1845,-27.86,20240221,1155,15.24,20240125,1845,-27.86,20240221,993,34.04,20231024,4.30,N,452260,500,969 억,,13451499,N,N,0,N,00,N
|
|
20240524,151208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1334,-6,5,-0.45,888403845,668275,104.71,1315,1350,1312,1742,938,1340,1329.40,6.94,0,46798,1386,1362,1345,1321,1304,1375,1334,969,402,500,880,1,1,193859610,2586,-8.72,0.32,12,0.34,-153.00,4213.00,1845,20240221,-27.70,993,20231024,34.34,1845,-27.70,20240221,1155,15.50,20240125,1845,-27.70,20240221,993,34.34,20231024,4.30,N,452260,500,969 억,,13451499,N,N,0,N,00,N
|
|
20240524,141214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1343,3,2,0.22,774097448,582828,91.32,1315,1350,1312,1742,938,1340,1328.17,6.94,0,15664,1386,1362,1345,1321,1304,1375,1334,969,402,500,880,1,1,193859610,2604,-8.78,0.32,12,0.30,-153.00,4213.00,1845,20240221,-27.21,993,20231024,35.25,1845,-27.21,20240221,1155,16.28,20240125,1845,-27.21,20240221,993,35.25,20231024,4.30,N,452260,500,969 억,,13451499,N,N,0,N,00,N
|
|
20240524,131208,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1340,0,3,0.00,706973213,532741,83.47,1315,1350,1312,1742,938,1340,1327.05,6.94,0,-1334,1386,1362,1345,1321,1304,1375,1334,969,402,500,880,1,1,193859610,2598,-8.76,0.32,12,0.27,-153.00,4213.00,1845,20240221,-27.37,993,20231024,34.94,1845,-27.37,20240221,1155,16.02,20240125,1845,-27.37,20240221,993,34.94,20231024,4.30,N,452260,500,969 억,,13451499,N,N,0,N,00,N
|
|
20240524,121210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1339,-1,5,-0.07,676283903,509839,79.89,1315,1350,1312,1742,938,1340,1326.47,6.94,0,266,1386,1362,1345,1321,1304,1375,1334,969,402,500,880,1,1,193859610,2596,-8.75,0.32,12,0.26,-153.00,4213.00,1845,20240221,-27.43,993,20231024,34.84,1845,-27.43,20240221,1155,15.93,20240125,1845,-27.43,20240221,993,34.84,20231024,4.30,N,452260,500,969 억,,13451499,N,N,0,N,00,N
|
|
20240524,111209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1340,0,3,0.00,533547483,402911,63.13,1315,1350,1312,1742,938,1340,1324.23,6.94,0,-2255,1386,1362,1345,1321,1304,1375,1334,969,402,500,880,1,1,193859610,2598,-8.76,0.32,12,0.21,-153.00,4213.00,1845,20240221,-27.37,993,20231024,34.94,1845,-27.37,20240221,1155,16.02,20240125,1845,-27.37,20240221,993,34.94,20231024,4.30,N,452260,500,969 억,,13451499,N,N,0,N,00,N
|
|
20240524,101216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1330,-10,5,-0.75,392231709,297240,46.57,1315,1340,1312,1742,938,1340,1319.58,6.94,0,21721,1386,1362,1345,1321,1304,1375,1334,969,402,500,880,1,1,193859610,2578,-8.69,0.32,12,0.15,-153.00,4213.00,1845,20240221,-27.91,993,20231024,33.94,1845,-27.91,20240221,1155,15.15,20240125,1845,-27.91,20240221,993,33.94,20231024,4.30,N,452260,500,969 억,,13451499,N,N,0,N,00,N
|
|
20240524,091209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1319,-21,5,-1.57,232772525,176761,27.70,1315,1340,1312,1742,938,1340,1316.88,6.94,0,7047,1386,1362,1345,1321,1304,1375,1334,969,402,500,880,1,1,193859610,2557,-8.62,0.31,12,0.09,-153.00,4213.00,1845,20240221,-28.51,993,20231024,32.83,1845,-28.51,20240221,1155,14.20,20240125,1845,-28.51,20240221,993,32.83,20231024,4.30,N,452260,500,969 억,,13451499,N,N,0,N,00,N
|
|
20240523,161206,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1340,0,3,0.00,842670544,627256,124.94,1328,1369,1328,1742,938,1340,1343.44,6.89,0,96961,1368,1353,1345,1330,1322,1350,1327,969,402,500,880,1,1,193859610,2598,-8.76,0.32,12,0.32,-153.00,4213.00,1845,20240221,-27.37,993,20231024,34.94,1845,-27.37,20240221,1155,16.02,20240125,1845,-27.37,20240221,993,34.94,20231024,4.41,N,452260,500,969 억,,13356748,N,N,0,N,00,N
|
|
20240523,151209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1351,11,2,0.82,765978607,570115,113.56,1328,1369,1328,1742,938,1340,1343.55,6.89,0,91900,1368,1353,1345,1330,1322,1350,1327,969,402,500,880,1,1,193859610,2619,-8.83,0.32,12,0.29,-153.00,4213.00,1845,20240221,-26.78,993,20231024,36.05,1845,-26.78,20240221,1155,16.97,20240125,1845,-26.78,20240221,993,36.05,20231024,4.41,N,452260,500,969 억,,13356748,N,N,0,N,00,N
|
|
20240523,141212,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1351,11,2,0.82,603372539,450015,89.64,1328,1352,1328,1742,938,1340,1340.78,6.89,0,46261,1368,1353,1345,1330,1322,1350,1327,969,402,500,880,1,1,193859610,2619,-8.83,0.32,12,0.23,-153.00,4213.00,1845,20240221,-26.78,993,20231024,36.05,1845,-26.78,20240221,1155,16.97,20240125,1845,-26.78,20240221,993,36.05,20231024,4.41,N,452260,500,969 억,,13356748,N,N,0,N,00,N
|
|
20240523,131212,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1338,-2,5,-0.15,429561405,320860,63.91,1328,1350,1328,1742,938,1340,1338.78,6.89,0,-5811,1368,1353,1345,1330,1322,1350,1327,969,402,500,880,1,1,193859610,2594,-8.75,0.32,12,0.17,-153.00,4213.00,1845,20240221,-27.48,993,20231024,34.74,1845,-27.48,20240221,1155,15.84,20240125,1845,-27.48,20240221,993,34.74,20231024,4.41,N,452260,500,969 억,,13356748,N,N,0,N,00,N
|
|
20240523,121206,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1341,1,2,0.07,368990790,275642,54.91,1328,1350,1328,1742,938,1340,1338.66,6.89,0,-2249,1368,1353,1345,1330,1322,1350,1327,969,402,500,880,1,1,193859610,2600,-8.76,0.32,12,0.14,-153.00,4213.00,1845,20240221,-27.32,993,20231024,35.05,1845,-27.32,20240221,1155,16.10,20240125,1845,-27.32,20240221,993,35.05,20231024,4.41,N,452260,500,969 억,,13356748,N,N,0,N,00,N
|
|
20240523,111205,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1341,1,2,0.07,248136504,185602,36.97,1328,1347,1328,1742,938,1340,1336.92,6.89,0,-3996,1368,1353,1345,1330,1322,1350,1327,969,402,500,880,1,1,193859610,2600,-8.76,0.32,12,0.10,-153.00,4213.00,1845,20240221,-27.32,993,20231024,35.05,1845,-27.32,20240221,1155,16.10,20240125,1845,-27.32,20240221,993,35.05,20231024,4.41,N,452260,500,969 억,,13356748,N,N,0,N,00,N
|
|
20240523,101207,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1344,4,2,0.30,200271366,149902,29.86,1328,1347,1328,1742,938,1340,1336.01,6.89,0,-1838,1368,1353,1345,1330,1322,1350,1327,969,402,500,880,1,1,193859610,2605,-8.78,0.32,12,0.08,-153.00,4213.00,1845,20240221,-27.15,993,20231024,35.35,1845,-27.15,20240221,1155,16.36,20240125,1845,-27.15,20240221,993,35.35,20231024,4.41,N,452260,500,969 억,,13356748,N,N,0,N,00,N
|
|
20240523,091212,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1336,-4,5,-0.30,85456132,64235,12.79,1328,1340,1328,1742,938,1340,1330.33,6.89,0,4040,1368,1353,1345,1330,1322,1350,1327,969,402,500,880,1,1,193859610,2590,-8.73,0.32,12,0.03,-153.00,4213.00,1845,20240221,-27.59,993,20231024,34.54,1845,-27.59,20240221,1155,15.67,20240125,1845,-27.59,20240221,993,34.54,20231024,4.41,N,452260,500,969 억,,13356748,N,N,0,N,00,N
|
|
20240522,161156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1340,2,2,0.15,663713556,494666,40.33,1341,1360,1337,1739,937,1338,1341.77,6.92,0,-85698,1387,1362,1350,1325,1313,1356,1319,969,401,500,880,1,1,193859610,2598,-8.76,0.32,12,0.26,-153.00,4213.00,1845,20240221,-27.37,993,20231024,34.94,1845,-27.37,20240221,1155,16.02,20240125,1845,-27.37,20240221,993,34.94,20231024,4.52,N,452260,500,969 억,,13423982,N,N,52,N,00,N
|
|
20240522,151205,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1339,1,2,0.07,611199549,455480,37.13,1341,1360,1337,1739,937,1338,1341.88,6.92,0,-82362,1387,1362,1350,1325,1313,1356,1319,969,401,500,880,1,1,193859610,2596,-8.75,0.32,12,0.23,-153.00,4213.00,1845,20240221,-27.43,993,20231024,34.84,1845,-27.43,20240221,1155,15.93,20240125,1845,-27.43,20240221,993,34.84,20231024,4.52,N,452260,500,969 억,,13423982,N,N,52,N,00,N
|
|
20240522,141204,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1340,2,2,0.15,470645124,350485,28.57,1341,1360,1338,1739,937,1338,1342.84,6.92,0,-73643,1387,1362,1350,1325,1313,1356,1319,969,401,500,880,1,1,193859610,2598,-8.76,0.32,12,0.18,-153.00,4213.00,1845,20240221,-27.37,993,20231024,34.94,1845,-27.37,20240221,1155,16.02,20240125,1845,-27.37,20240221,993,34.94,20231024,4.52,N,452260,500,969 억,,13423982,N,N,52,N,00,N
|
|
20240522,131200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1342,4,2,0.30,398632484,296775,24.19,1341,1360,1338,1739,937,1338,1343.21,6.92,0,-52479,1387,1362,1350,1325,1313,1356,1319,969,401,500,880,1,1,193859610,2602,-8.77,0.32,12,0.15,-153.00,4213.00,1845,20240221,-27.26,993,20231024,35.15,1845,-27.26,20240221,1155,16.19,20240125,1845,-27.26,20240221,993,35.15,20231024,4.52,N,452260,500,969 억,,13423982,N,N,52,N,00,N
|
|
20240522,121255,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1341,3,2,0.22,293157855,218198,17.79,1341,1360,1341,1739,937,1338,1343.54,6.92,0,-41214,1387,1362,1350,1325,1313,1356,1319,969,401,500,880,1,1,193859610,2600,-8.76,0.32,12,0.11,-153.00,4213.00,1845,20240221,-27.32,993,20231024,35.05,1845,-27.32,20240221,1155,16.10,20240125,1845,-27.32,20240221,993,35.05,20231024,4.52,N,452260,500,969 억,,13423982,N,N,52,N,00,N
|
|
20240522,111210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1345,7,2,0.52,207356685,154314,12.58,1341,1360,1341,1739,937,1338,1343.73,6.92,0,-29923,1387,1362,1350,1325,1313,1356,1319,969,401,500,880,1,1,193859610,2607,-8.79,0.32,12,0.08,-153.00,4213.00,1845,20240221,-27.10,993,20231024,35.45,1845,-27.10,20240221,1155,16.45,20240125,1845,-27.10,20240221,993,35.45,20231024,4.52,N,452260,500,969 억,,13423982,N,N,52,N,00,N
|
|
20240522,101202,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1342,4,2,0.30,134944648,100411,8.19,1341,1360,1341,1739,937,1338,1343.92,6.92,0,-19765,1387,1362,1350,1325,1313,1356,1319,969,401,500,880,1,1,193859610,2602,-8.77,0.32,12,0.05,-153.00,4213.00,1845,20240221,-27.26,993,20231024,35.15,1845,-27.26,20240221,1155,16.19,20240125,1845,-27.26,20240221,993,35.15,20231024,4.52,N,452260,500,969 억,,13423982,N,N,52,N,00,N
|
|
20240522,091205,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1345,7,2,0.52,19848349,14711,1.20,1341,1360,1341,1739,937,1338,1349.22,6.92,0,-2474,1387,1362,1350,1325,1313,1356,1319,969,401,500,880,1,1,193859610,2607,-8.79,0.32,12,0.01,-153.00,4213.00,1845,20240221,-27.10,993,20231024,35.45,1845,-27.10,20240221,1155,16.45,20240125,1845,-27.10,20240221,993,35.45,20231024,4.52,N,452260,500,969 억,,13423982,N,N,52,N,00,N
|
|
20240521,161145,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1338,-38,5,-2.76,1639956626,1214010,117.94,1371,1375,1338,1788,964,1376,1350.90,7.04,0,-224979,1414,1394,1383,1363,1352,1389,1358,969,412,500,900,1,1,193859610,2594,-8.75,0.32,12,0.63,-153.00,4213.00,1845,20240221,-27.48,993,20231024,34.74,1845,-27.48,20240221,1155,15.84,20240125,1845,-27.48,20240221,993,34.74,20231024,4.44,N,452260,500,969 억,,13643095,N,N,52,N,00,N
|
|
20240521,151200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1339,-37,5,-2.69,1565686463,1158521,112.55,1371,1375,1339,1788,964,1376,1351.45,7.04,0,-219823,1414,1394,1383,1363,1352,1389,1358,969,412,500,900,1,1,193859610,2596,-8.75,0.32,12,0.60,-153.00,4213.00,1845,20240221,-27.43,993,20231024,34.84,1845,-27.43,20240221,1155,15.93,20240125,1845,-27.43,20240221,993,34.84,20231024,4.44,N,452260,500,969 억,,13643095,N,N,84,N,00,N
|
|
20240521,141159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1344,-32,5,-2.33,1340648210,990765,96.25,1371,1375,1343,1788,964,1376,1353.14,7.04,0,-201971,1414,1394,1383,1363,1352,1389,1358,969,412,500,900,1,1,193859610,2605,-8.78,0.32,12,0.51,-153.00,4213.00,1845,20240221,-27.15,993,20231024,35.35,1845,-27.15,20240221,1155,16.36,20240125,1845,-27.15,20240221,993,35.35,20231024,4.44,N,452260,500,969 억,,13643095,N,N,84,N,00,N
|
|
20240521,131158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1348,-28,5,-2.03,1044017583,770359,74.84,1371,1375,1347,1788,964,1376,1355.24,7.04,0,-151067,1414,1394,1383,1363,1352,1389,1358,969,412,500,900,1,1,193859610,2613,-8.81,0.32,12,0.40,-153.00,4213.00,1845,20240221,-26.94,993,20231024,35.75,1845,-26.94,20240221,1155,16.71,20240125,1845,-26.94,20240221,993,35.75,20231024,4.44,N,452260,500,969 억,,13643095,N,N,84,N,00,N
|
|
20240521,121154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1351,-25,5,-1.82,768622554,566280,55.01,1371,1375,1351,1788,964,1376,1357.32,7.04,0,-102628,1414,1394,1383,1363,1352,1389,1358,969,412,500,900,1,1,193859610,2619,-8.83,0.32,12,0.29,-153.00,4213.00,1845,20240221,-26.78,993,20231024,36.05,1845,-26.78,20240221,1155,16.97,20240125,1845,-26.78,20240221,993,36.05,20231024,4.44,N,452260,500,969 억,,13643095,N,N,84,N,00,N
|
|
20240521,111156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1354,-22,5,-1.60,569390996,418995,40.71,1371,1375,1353,1788,964,1376,1358.94,7.04,0,-53948,1414,1394,1383,1363,1352,1389,1358,969,412,500,900,1,1,193859610,2625,-8.85,0.32,12,0.22,-153.00,4213.00,1845,20240221,-26.61,993,20231024,36.35,1845,-26.61,20240221,1155,17.23,20240125,1845,-26.61,20240221,993,36.35,20231024,4.44,N,452260,500,969 억,,13643095,N,N,84,N,00,N
|
|
20240521,101155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1355,-21,5,-1.53,366690063,269390,26.17,1371,1375,1355,1788,964,1376,1361.19,7.04,0,-44985,1414,1394,1383,1363,1352,1389,1358,969,412,500,900,1,1,193859610,2627,-8.86,0.32,12,0.14,-153.00,4213.00,1845,20240221,-26.56,993,20231024,36.46,1845,-26.56,20240221,1155,17.32,20240125,1845,-26.56,20240221,993,36.46,20231024,4.44,N,452260,500,969 억,,13643095,N,N,84,N,00,N
|
|
20240521,091151,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1364,-12,5,-0.87,106683412,77983,7.58,1371,1375,1364,1788,964,1376,1368.03,7.04,0,-13845,1414,1394,1383,1363,1352,1389,1358,969,412,500,900,1,1,193859610,2644,-8.92,0.32,12,0.04,-153.00,4213.00,1845,20240221,-26.07,993,20231024,37.36,1845,-26.07,20240221,1155,18.10,20240125,1845,-26.07,20240221,993,37.36,20231024,4.44,N,452260,500,969 억,,13643095,N,N,84,N,00,N
|
|
20240517,161159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1392,7,2,0.51,2207050839,1564013,180.55,1385,1458,1379,1800,970,1385,1411.16,7.12,0,52764,1425,1405,1395,1375,1365,1400,1370,969,415,500,910,1,1,193859610,2699,-9.10,0.33,12,0.81,-153.00,4213.00,1845,20240221,-24.55,993,20231024,40.18,1845,-24.55,20240221,1155,20.52,20240125,1845,-24.55,20240221,993,40.18,20231024,4.44,N,452260,500,969 억,,13798106,N,N,1,N,00,N
|
|
20240517,151202,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1394,9,2,0.65,2157775663,1528623,176.47,1385,1458,1379,1800,970,1385,1411.58,7.12,0,40878,1425,1405,1395,1375,1365,1400,1370,969,415,500,910,1,1,193859610,2702,-9.11,0.33,12,0.79,-153.00,4213.00,1845,20240221,-24.44,993,20231024,40.38,1845,-24.44,20240221,1155,20.69,20240125,1845,-24.44,20240221,993,40.38,20231024,4.44,N,452260,500,969 억,,13798106,N,N,119,N,00,N
|
|
20240517,141152,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1399,14,2,1.01,1925631472,1362266,157.26,1385,1458,1379,1800,970,1385,1413.55,7.12,0,73173,1425,1405,1395,1375,1365,1400,1370,969,415,500,910,1,1,193859610,2712,-9.14,0.33,12,0.70,-153.00,4213.00,1845,20240221,-24.17,993,20231024,40.89,1845,-24.17,20240221,1155,21.13,20240125,1845,-24.17,20240221,993,40.89,20231024,4.44,N,452260,500,969 억,,13798106,N,N,119,N,00,N
|
|
20240517,131144,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1401,16,2,1.16,1821175231,1287721,148.66,1385,1458,1379,1800,970,1385,1414.27,7.12,0,104460,1425,1405,1395,1375,1365,1400,1370,969,415,500,910,1,1,193859610,2716,-9.16,0.33,12,0.66,-153.00,4213.00,1845,20240221,-24.07,993,20231024,41.09,1845,-24.07,20240221,1155,21.30,20240125,1845,-24.07,20240221,993,41.09,20231024,4.44,N,452260,500,969 억,,13798106,N,N,119,N,00,N
|
|
20240517,121143,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1398,13,2,0.94,1737813171,1228150,141.78,1385,1458,1379,1800,970,1385,1414.99,7.12,0,116350,1425,1405,1395,1375,1365,1400,1370,969,415,500,910,1,1,193859610,2710,-9.14,0.33,12,0.63,-153.00,4213.00,1845,20240221,-24.23,993,20231024,40.79,1845,-24.23,20240221,1155,21.04,20240125,1845,-24.23,20240221,993,40.79,20231024,4.44,N,452260,500,969 억,,13798106,N,N,119,N,00,N
|
|
20240517,111144,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1408,23,2,1.66,1625314731,1147886,132.51,1385,1458,1379,1800,970,1385,1415.92,7.12,0,124933,1425,1405,1395,1375,1365,1400,1370,969,415,500,910,1,1,193859610,2730,-9.20,0.33,12,0.59,-153.00,4213.00,1845,20240221,-23.69,993,20231024,41.79,1845,-23.69,20240221,1155,21.90,20240125,1845,-23.69,20240221,993,41.79,20231024,4.44,N,452260,500,969 억,,13798106,N,N,119,N,00,N
|
|
20240517,101136,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1418,33,2,2.38,1391934783,982281,113.40,1385,1458,1379,1800,970,1385,1417.05,7.12,0,120516,1425,1405,1395,1375,1365,1400,1370,969,415,500,910,1,1,193859610,2749,-9.27,0.34,12,0.51,-153.00,4213.00,1845,20240221,-23.14,993,20231024,42.80,1845,-23.14,20240221,1155,22.77,20240125,1845,-23.14,20240221,993,42.80,20231024,4.44,N,452260,500,969 억,,13798106,N,N,119,N,00,N
|
|
20240517,091145,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1382,-3,5,-0.22,74178445,53689,6.20,1385,1395,1379,1800,970,1385,1381.62,7.12,0,-12343,1425,1405,1395,1375,1365,1400,1370,969,415,500,910,1,1,193859610,2679,-9.03,0.33,12,0.03,-153.00,4213.00,1845,20240221,-25.09,993,20231024,39.17,1845,-25.09,20240221,1155,19.65,20240125,1845,-25.09,20240221,993,39.17,20231024,4.44,N,452260,500,969 억,,13798106,N,N,119,N,00,N
|
|
20240516,161134,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1385,5,2,0.36,1198421748,858293,160.51,1399,1415,1385,1794,966,1380,1396.34,7.11,0,20208,1393,1386,1382,1375,1371,1390,1379,969,414,500,910,1,1,193859610,2685,-9.05,0.33,12,0.44,-153.00,4213.00,1845,20240221,-24.93,993,20231024,39.48,1845,-24.93,20240221,1155,19.91,20240125,1845,-24.93,20240221,993,39.48,20231024,4.44,N,452260,500,969 억,,13782913,N,N,119,N,00,N
|
|
20240516,151132,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1385,5,2,0.36,1145978953,820443,153.44,1399,1415,1385,1794,966,1380,1396.78,7.11,0,23014,1393,1386,1382,1375,1371,1390,1379,969,414,500,910,1,1,193859610,2685,-9.05,0.33,12,0.42,-153.00,4213.00,1845,20240221,-24.93,993,20231024,39.48,1845,-24.93,20240221,1155,19.91,20240125,1845,-24.93,20240221,993,39.48,20231024,4.44,N,452260,500,969 억,,13782913,N,N,89,N,00,N
|
|
20240516,141141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1392,12,2,0.87,886837374,633626,118.50,1399,1415,1386,1794,966,1380,1399.62,7.11,0,24821,1393,1386,1382,1375,1371,1390,1379,969,414,500,910,1,1,193859610,2699,-9.10,0.33,12,0.33,-153.00,4213.00,1845,20240221,-24.55,993,20231024,40.18,1845,-24.55,20240221,1155,20.52,20240125,1845,-24.55,20240221,993,40.18,20231024,4.44,N,452260,500,969 억,,13782913,N,N,89,N,00,N
|
|
20240516,131134,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1393,13,2,0.94,771393582,550560,102.96,1399,1415,1391,1794,966,1380,1401.11,7.11,0,39448,1393,1386,1382,1375,1371,1390,1379,969,414,500,910,1,1,193859610,2700,-9.10,0.33,12,0.28,-153.00,4213.00,1845,20240221,-24.50,993,20231024,40.28,1845,-24.50,20240221,1155,20.61,20240125,1845,-24.50,20240221,993,40.28,20231024,4.44,N,452260,500,969 억,,13782913,N,N,89,N,00,N
|
|
20240516,121131,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1394,14,2,1.01,665689924,474681,88.77,1399,1415,1393,1794,966,1380,1402.39,7.11,0,76728,1393,1386,1382,1375,1371,1390,1379,969,414,500,910,1,1,193859610,2702,-9.11,0.33,12,0.24,-153.00,4213.00,1845,20240221,-24.44,993,20231024,40.38,1845,-24.44,20240221,1155,20.69,20240125,1845,-24.44,20240221,993,40.38,20231024,4.44,N,452260,500,969 억,,13782913,N,N,89,N,00,N
|
|
20240516,111129,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1400,20,2,1.45,582695403,415233,77.66,1399,1415,1393,1794,966,1380,1403.30,7.11,0,103538,1393,1386,1382,1375,1371,1390,1379,969,414,500,910,1,1,193859610,2714,-9.15,0.33,12,0.21,-153.00,4213.00,1845,20240221,-24.12,993,20231024,40.99,1845,-24.12,20240221,1155,21.21,20240125,1845,-24.12,20240221,993,40.99,20231024,4.44,N,452260,500,969 억,,13782913,N,N,89,N,00,N
|
|
20240516,101133,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1402,22,2,1.59,488758806,348116,65.10,1399,1415,1393,1794,966,1380,1404.01,7.11,0,123936,1393,1386,1382,1375,1371,1390,1379,969,414,500,910,1,1,193859610,2718,-9.16,0.33,12,0.18,-153.00,4213.00,1845,20240221,-24.01,993,20231024,41.19,1845,-24.01,20240221,1155,21.39,20240125,1845,-24.01,20240221,993,41.19,20231024,4.44,N,452260,500,969 억,,13782913,N,N,89,N,00,N
|
|
20240516,091133,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1398,18,2,1.30,216532678,154195,28.84,1399,1415,1393,1794,966,1380,1404.28,7.11,0,66841,1393,1386,1382,1375,1371,1390,1379,969,414,500,910,1,1,193859610,2710,-9.14,0.33,12,0.08,-153.00,4213.00,1845,20240221,-24.23,993,20231024,40.79,1845,-24.23,20240221,1155,21.04,20240125,1845,-24.23,20240221,993,40.79,20231024,4.44,N,452260,500,969 억,,13782913,N,N,89,N,00,N
|
|
20240514,161147,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1380,-1,5,-0.07,705488067,510576,61.75,1378,1389,1378,1795,967,1381,1381.76,7.11,0,-8328,1423,1402,1391,1370,1359,1396,1364,969,414,500,910,1,1,193859610,2675,-9.02,0.33,12,0.26,-153.00,4213.00,1845,20240221,-25.20,993,20231024,38.97,1845,-25.20,20240221,1155,19.48,20240125,1845,-25.20,20240221,993,38.97,20231024,4.44,N,452260,500,969 억,,13778787,N,N,89,N,00,N
|
|
20240514,151149,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1380,-1,5,-0.07,645246076,466930,56.47,1378,1389,1378,1795,967,1381,1381.89,7.11,0,-3210,1423,1402,1391,1370,1359,1396,1364,969,414,500,910,1,1,193859610,2675,-9.02,0.33,12,0.24,-153.00,4213.00,1845,20240221,-25.20,993,20231024,38.97,1845,-25.20,20240221,1155,19.48,20240125,1845,-25.20,20240221,993,38.97,20231024,4.44,N,452260,500,969 억,,13778787,N,N,28,N,00,N
|
|
20240514,141149,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1382,1,2,0.07,447571859,323804,39.16,1378,1389,1378,1795,967,1381,1382.23,7.11,0,-17323,1423,1402,1391,1370,1359,1396,1364,969,414,500,910,1,1,193859610,2679,-9.03,0.33,12,0.17,-153.00,4213.00,1845,20240221,-25.09,993,20231024,39.17,1845,-25.09,20240221,1155,19.65,20240125,1845,-25.09,20240221,993,39.17,20231024,4.44,N,452260,500,969 억,,13778787,N,N,28,N,00,N
|
|
20240514,131150,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1383,2,2,0.14,411747183,297894,36.03,1378,1389,1378,1795,967,1381,1382.19,7.11,0,-15476,1423,1402,1391,1370,1359,1396,1364,969,414,500,910,1,1,193859610,2681,-9.04,0.33,12,0.15,-153.00,4213.00,1845,20240221,-25.04,993,20231024,39.27,1845,-25.04,20240221,1155,19.74,20240125,1845,-25.04,20240221,993,39.27,20231024,4.44,N,452260,500,969 억,,13778787,N,N,28,N,00,N
|
|
20240514,121145,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1380,-1,5,-0.07,382875712,277000,33.50,1378,1389,1378,1795,967,1381,1382.22,7.11,0,-13510,1423,1402,1391,1370,1359,1396,1364,969,414,500,910,1,1,193859610,2675,-9.02,0.33,12,0.14,-153.00,4213.00,1845,20240221,-25.20,993,20231024,38.97,1845,-25.20,20240221,1155,19.48,20240125,1845,-25.20,20240221,993,38.97,20231024,4.44,N,452260,500,969 억,,13778787,N,N,28,N,00,N
|
|
20240514,111147,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1381,0,3,0.00,341291915,246889,29.86,1378,1389,1378,1795,967,1381,1382.37,7.11,0,-3603,1423,1402,1391,1370,1359,1396,1364,969,414,500,910,1,1,193859610,2677,-9.03,0.33,12,0.13,-153.00,4213.00,1845,20240221,-25.15,993,20231024,39.07,1845,-25.15,20240221,1155,19.57,20240125,1845,-25.15,20240221,993,39.07,20231024,4.44,N,452260,500,969 억,,13778787,N,N,28,N,00,N
|
|
20240514,101144,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1382,1,2,0.07,233299404,168669,20.40,1378,1389,1378,1795,967,1381,1383.18,7.11,0,-3686,1423,1402,1391,1370,1359,1396,1364,969,414,500,910,1,1,193859610,2679,-9.03,0.33,12,0.09,-153.00,4213.00,1845,20240221,-25.09,993,20231024,39.17,1845,-25.09,20240221,1155,19.65,20240125,1845,-25.09,20240221,993,39.17,20231024,4.44,N,452260,500,969 억,,13778787,N,N,28,N,00,N
|
|
20240514,091146,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1388,7,2,0.51,88168795,63721,7.71,1378,1389,1378,1795,967,1381,1383.67,7.11,0,-10822,1423,1402,1391,1370,1359,1396,1364,969,414,500,910,1,1,193859610,2691,-9.07,0.33,12,0.03,-153.00,4213.00,1845,20240221,-24.77,993,20231024,39.78,1845,-24.77,20240221,1155,20.17,20240125,1845,-24.77,20240221,993,39.78,20231024,4.44,N,452260,500,969 억,,13778787,N,N,28,N,00,N
|
|
20240513,161143,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1381,-21,5,-1.50,1130963540,815010,127.63,1402,1412,1380,1822,982,1402,1387.68,7.12,0,-31042,1434,1418,1409,1393,1384,1413,1388,969,420,500,920,1,1,193859610,2677,-9.03,0.33,12,0.42,-153.00,4213.00,1845,20240221,-25.15,993,20231024,39.07,1845,-25.15,20240221,1155,19.57,20240125,1845,-25.15,20240221,993,39.07,20231024,4.32,N,452260,500,969 억,,13804889,N,N,28,N,00,N
|
|
20240513,151146,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1381,-21,5,-1.50,1082388674,779846,122.13,1402,1412,1380,1822,982,1402,1387.95,7.12,0,-32681,1434,1418,1409,1393,1384,1413,1388,969,420,500,920,1,1,193859610,2677,-9.03,0.33,12,0.40,-153.00,4213.00,1845,20240221,-25.15,993,20231024,39.07,1845,-25.15,20240221,1155,19.57,20240125,1845,-25.15,20240221,993,39.07,20231024,4.32,N,452260,500,969 억,,13804889,N,N,0,N,00,N
|
|
20240513,141146,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1385,-17,5,-1.21,840550748,604951,94.74,1402,1412,1385,1822,982,1402,1389.45,7.12,0,-361,1434,1418,1409,1393,1384,1413,1388,969,420,500,920,1,1,193859610,2685,-9.05,0.33,12,0.31,-153.00,4213.00,1845,20240221,-24.93,993,20231024,39.48,1845,-24.93,20240221,1155,19.91,20240125,1845,-24.93,20240221,993,39.48,20231024,4.32,N,452260,500,969 억,,13804889,N,N,0,N,00,N
|
|
20240513,131140,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1387,-15,5,-1.07,732003134,526609,82.47,1402,1412,1385,1822,982,1402,1390.03,7.12,0,-3263,1434,1418,1409,1393,1384,1413,1388,969,420,500,920,1,1,193859610,2689,-9.07,0.33,12,0.27,-153.00,4213.00,1845,20240221,-24.82,993,20231024,39.68,1845,-24.82,20240221,1155,20.09,20240125,1845,-24.82,20240221,993,39.68,20231024,4.32,N,452260,500,969 억,,13804889,N,N,0,N,00,N
|
|
20240513,121143,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1388,-14,5,-1.00,614142063,441589,69.15,1402,1412,1385,1822,982,1402,1390.75,7.12,0,643,1434,1418,1409,1393,1384,1413,1388,969,420,500,920,1,1,193859610,2691,-9.07,0.33,12,0.23,-153.00,4213.00,1845,20240221,-24.77,993,20231024,39.78,1845,-24.77,20240221,1155,20.17,20240125,1845,-24.77,20240221,993,39.78,20231024,4.32,N,452260,500,969 억,,13804889,N,N,0,N,00,N
|
|
20240513,111143,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1392,-10,5,-0.71,542189038,389770,61.04,1402,1412,1385,1822,982,1402,1391.05,7.12,0,-4358,1434,1418,1409,1393,1384,1413,1388,969,420,500,920,1,1,193859610,2699,-9.10,0.33,12,0.20,-153.00,4213.00,1845,20240221,-24.55,993,20231024,40.18,1845,-24.55,20240221,1155,20.52,20240125,1845,-24.55,20240221,993,40.18,20231024,4.32,N,452260,500,969 억,,13804889,N,N,0,N,00,N
|
|
20240513,101142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1389,-13,5,-0.93,379416240,272387,42.66,1402,1412,1385,1822,982,1402,1392.93,7.12,0,973,1434,1418,1409,1393,1384,1413,1388,969,420,500,920,1,1,193859610,2693,-9.08,0.33,12,0.14,-153.00,4213.00,1845,20240221,-24.72,993,20231024,39.88,1845,-24.72,20240221,1155,20.26,20240125,1845,-24.72,20240221,993,39.88,20231024,4.32,N,452260,500,969 억,,13804889,N,N,0,N,00,N
|
|
20240513,091145,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1405,3,2,0.21,47559280,33907,5.31,1402,1412,1391,1822,982,1402,1402.64,7.12,0,-4214,1434,1418,1409,1393,1384,1413,1388,969,420,500,920,1,1,193859610,2724,-9.18,0.33,12,0.02,-153.00,4213.00,1845,20240221,-23.85,993,20231024,41.49,1845,-23.85,20240221,1155,21.65,20240125,1845,-23.85,20240221,993,41.49,20231024,4.32,N,452260,500,969 억,,13804889,N,N,0,N,00,N
|
|
20240510,161110,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1402,-5,5,-0.36,879203660,625191,48.09,1408,1425,1400,1829,985,1407,1406.30,7.13,0,-24367,1463,1435,1421,1393,1379,1428,1386,969,422,500,920,1,1,193859610,2718,-9.16,0.33,12,0.32,-153.00,4213.00,1845,20240221,-24.01,993,20231024,41.19,1845,-24.01,20240221,1155,21.39,20240125,1845,-24.01,20240221,993,41.19,20231024,4.40,N,452260,500,969 억,,13818074,N,N,1,N,00,N
|
|
20240510,151119,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1402,-5,5,-0.36,835268477,593844,45.68,1408,1425,1400,1829,985,1407,1406.55,7.13,0,-24442,1463,1435,1421,1393,1379,1428,1386,969,422,500,920,1,1,193859610,2718,-9.16,0.33,12,0.31,-153.00,4213.00,1845,20240221,-24.01,993,20231024,41.19,1845,-24.01,20240221,1155,21.39,20240125,1845,-24.01,20240221,993,41.19,20231024,4.40,N,452260,500,969 억,,13818074,N,N,1,N,00,N
|
|
20240510,141122,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1407,0,3,0.00,667599373,474254,36.48,1408,1425,1400,1829,985,1407,1407.68,7.13,0,-22715,1463,1435,1421,1393,1379,1428,1386,969,422,500,920,1,1,193859610,2728,-9.20,0.33,12,0.24,-153.00,4213.00,1845,20240221,-23.74,993,20231024,41.69,1845,-23.74,20240221,1155,21.82,20240125,1845,-23.74,20240221,993,41.69,20231024,4.40,N,452260,500,969 억,,13818074,N,N,1,N,00,N
|
|
20240510,131111,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1406,-1,5,-0.07,624170708,443390,34.10,1408,1425,1400,1829,985,1407,1407.72,7.13,0,-6093,1463,1435,1421,1393,1379,1428,1386,969,422,500,920,1,1,193859610,2726,-9.19,0.33,12,0.23,-153.00,4213.00,1845,20240221,-23.79,993,20231024,41.59,1845,-23.79,20240221,1155,21.73,20240125,1845,-23.79,20240221,993,41.59,20231024,4.40,N,452260,500,969 억,,13818074,N,N,1,N,00,N
|
|
20240510,121106,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1401,-6,5,-0.43,583051006,414086,31.85,1408,1425,1400,1829,985,1407,1408.04,7.13,0,-3497,1463,1435,1421,1393,1379,1428,1386,969,422,500,920,1,1,193859610,2716,-9.16,0.33,12,0.21,-153.00,4213.00,1845,20240221,-24.07,993,20231024,41.09,1845,-24.07,20240221,1155,21.30,20240125,1845,-24.07,20240221,993,41.09,20231024,4.40,N,452260,500,969 억,,13818074,N,N,1,N,00,N
|
|
20240510,111113,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1404,-3,5,-0.21,479988924,340602,26.20,1408,1425,1400,1829,985,1407,1409.24,7.13,0,-27462,1463,1435,1421,1393,1379,1428,1386,969,422,500,920,1,1,193859610,2722,-9.18,0.33,12,0.18,-153.00,4213.00,1845,20240221,-23.90,993,20231024,41.39,1845,-23.90,20240221,1155,21.56,20240125,1845,-23.90,20240221,993,41.39,20231024,4.40,N,452260,500,969 억,,13818074,N,N,1,N,00,N
|
|
20240510,101111,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1412,5,2,0.36,214373889,151441,11.65,1408,1425,1408,1829,985,1407,1415.56,7.13,0,-34518,1463,1435,1421,1393,1379,1428,1386,969,422,500,920,1,1,193859610,2737,-9.23,0.34,12,0.08,-153.00,4213.00,1845,20240221,-23.47,993,20231024,42.20,1845,-23.47,20240221,1155,22.25,20240125,1845,-23.47,20240221,993,42.20,20231024,4.40,N,452260,500,969 억,,13818074,N,N,1,N,00,N
|
|
20240510,091115,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1415,8,2,0.57,35598268,25196,1.94,1408,1417,1408,1829,985,1407,1412.85,7.13,0,-1184,1463,1435,1421,1393,1379,1428,1386,969,422,500,920,1,1,193859610,2743,-9.25,0.34,12,0.01,-153.00,4213.00,1845,20240221,-23.31,993,20231024,42.50,1845,-23.31,20240221,1155,22.51,20240125,1845,-23.31,20240221,993,42.50,20231024,4.40,N,452260,500,969 억,,13818074,N,N,1,N,00,N
|
|
20240509,161135,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1407,-44,5,-3.03,1811681228,1276189,95.64,1448,1449,1407,1886,1016,1451,1419.62,7.37,0,-468835,1471,1461,1443,1433,1415,1466,1438,969,435,500,950,1,1,193859610,2728,-9.20,0.33,12,0.66,-153.00,4213.00,1845,20240221,-23.74,993,20231024,41.69,1845,-23.74,20240221,1155,21.82,20240125,1845,-23.74,20240221,993,41.69,20231024,4.35,N,452260,500,969 억,,14295378,N,N,1,N,00,N
|
|
20240509,151130,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1411,-40,5,-2.76,1699350497,1196417,89.66,1448,1449,1410,1886,1016,1451,1420.37,7.37,0,-470013,1471,1461,1443,1433,1415,1466,1438,969,435,500,950,1,1,193859610,2735,-9.22,0.33,12,0.62,-153.00,4213.00,1845,20240221,-23.52,993,20231024,42.09,1845,-23.52,20240221,1155,22.16,20240125,1845,-23.52,20240221,993,42.09,20231024,4.35,N,452260,500,969 억,,14295378,N,N,0,N,00,N
|
|
20240509,141002,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1414,-37,5,-2.55,1423520588,1001172,75.03,1448,1449,1411,1886,1016,1451,1421.85,7.37,0,-360111,1471,1461,1443,1433,1415,1466,1438,969,435,500,950,1,1,193859610,2741,-9.24,0.34,12,0.52,-153.00,4213.00,1845,20240221,-23.36,993,20231024,42.40,1845,-23.36,20240221,1155,22.42,20240125,1845,-23.36,20240221,993,42.40,20231024,4.35,N,452260,500,969 억,,14295378,N,N,0,N,00,N
|
|
20240509,131114,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1419,-32,5,-2.21,1227936779,862891,64.67,1448,1449,1411,1886,1016,1451,1423.05,7.37,0,-300065,1471,1461,1443,1433,1415,1466,1438,969,435,500,950,1,1,193859610,2751,-9.27,0.34,12,0.45,-153.00,4213.00,1845,20240221,-23.09,993,20231024,42.90,1845,-23.09,20240221,1155,22.86,20240125,1845,-23.09,20240221,993,42.90,20231024,4.35,N,452260,500,969 억,,14295378,N,N,0,N,00,N
|
|
20240509,121108,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1414,-37,5,-2.55,1110430596,779872,58.44,1448,1449,1411,1886,1016,1451,1423.86,7.37,0,-278604,1471,1461,1443,1433,1415,1466,1438,969,435,500,950,1,1,193859610,2741,-9.24,0.34,12,0.40,-153.00,4213.00,1845,20240221,-23.36,993,20231024,42.40,1845,-23.36,20240221,1155,22.42,20240125,1845,-23.36,20240221,993,42.40,20231024,4.35,N,452260,500,969 억,,14295378,N,N,0,N,00,N
|
|
20240509,111054,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1422,-29,5,-2.00,832458824,583521,43.73,1448,1449,1417,1886,1016,1451,1426.61,7.37,0,-186572,1471,1461,1443,1433,1415,1466,1438,969,435,500,950,1,1,193859610,2757,-9.29,0.34,12,0.30,-153.00,4213.00,1845,20240221,-22.93,993,20231024,43.20,1845,-22.93,20240221,1155,23.12,20240125,1845,-22.93,20240221,993,43.20,20231024,4.35,N,452260,500,969 억,,14295378,N,N,0,N,00,N
|
|
20240509,101057,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1424,-27,5,-1.86,619760022,434094,32.53,1448,1449,1417,1886,1016,1451,1427.71,7.37,0,-140968,1471,1461,1443,1433,1415,1466,1438,969,435,500,950,1,1,193859610,2761,-9.31,0.34,12,0.22,-153.00,4213.00,1845,20240221,-22.82,993,20231024,43.40,1845,-22.82,20240221,1155,23.29,20240125,1845,-22.82,20240221,993,43.40,20231024,4.35,N,452260,500,969 억,,14295378,N,N,0,N,00,N
|
|
20240509,091059,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1437,-14,5,-0.96,116338141,81032,6.07,1448,1449,1427,1886,1016,1451,1435.71,7.37,0,-18956,1471,1461,1443,1433,1415,1466,1438,969,435,500,950,1,1,193859610,2786,-9.39,0.34,12,0.04,-153.00,4213.00,1845,20240221,-22.11,993,20231024,44.71,1845,-22.11,20240221,1155,24.42,20240125,1845,-22.11,20240221,993,44.71,20231024,4.35,N,452260,500,969 억,,14295378,N,N,0,N,00,N
|
|
20240508,161047,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1451,22,2,1.54,1895737120,1314836,125.56,1429,1453,1425,1857,1001,1429,1441.78,7.12,0,478874,1449,1439,1427,1417,1405,1440,1418,969,428,500,940,1,1,193859610,2813,-9.48,0.34,12,0.68,-153.00,4213.00,1845,20240221,-21.36,993,20231024,46.12,1845,-21.36,20240221,1155,25.63,20240125,1845,-21.36,20240221,993,46.12,20231024,4.37,N,452260,500,969 억,,13811613,N,N,0,N,00,N
|
|
20240508,151051,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1450,21,2,1.47,1621970954,1126181,107.55,1429,1450,1425,1857,1001,1429,1440.24,7.12,0,421437,1449,1439,1427,1417,1405,1440,1418,969,428,500,940,1,1,193859610,2811,-9.48,0.34,12,0.58,-153.00,4213.00,1845,20240221,-21.41,993,20231024,46.02,1845,-21.41,20240221,1155,25.54,20240125,1845,-21.41,20240221,993,46.02,20231024,4.37,N,452260,500,969 억,,13811613,N,N,0,N,00,N
|
|
20240508,141045,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1441,12,2,0.84,1032048277,718514,68.62,1429,1443,1425,1857,1001,1429,1436.37,7.12,0,176887,1449,1439,1427,1417,1405,1440,1418,969,428,500,940,1,1,193859610,2794,-9.42,0.34,12,0.37,-153.00,4213.00,1845,20240221,-21.90,993,20231024,45.12,1845,-21.90,20240221,1155,24.76,20240125,1845,-21.90,20240221,993,45.12,20231024,4.37,N,452260,500,969 억,,13811613,N,N,0,N,00,N
|
|
20240508,131043,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1437,8,2,0.56,879038565,612313,58.47,1429,1443,1425,1857,1001,1429,1435.61,7.12,0,153926,1449,1439,1427,1417,1405,1440,1418,969,428,500,940,1,1,193859610,2786,-9.39,0.34,12,0.32,-153.00,4213.00,1845,20240221,-22.11,993,20231024,44.71,1845,-22.11,20240221,1155,24.42,20240125,1845,-22.11,20240221,993,44.71,20231024,4.37,N,452260,500,969 억,,13811613,N,N,0,N,00,N
|
|
20240508,121041,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1433,4,2,0.28,541828187,377995,36.10,1429,1442,1425,1857,1001,1429,1433.43,7.12,0,71065,1449,1439,1427,1417,1405,1440,1418,969,428,500,940,1,1,193859610,2778,-9.37,0.34,12,0.19,-153.00,4213.00,1845,20240221,-22.33,993,20231024,44.31,1845,-22.33,20240221,1155,24.07,20240125,1845,-22.33,20240221,993,44.31,20231024,4.37,N,452260,500,969 억,,13811613,N,N,0,N,00,N
|
|
20240508,111122,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1437,8,2,0.56,396631523,276719,26.43,1429,1442,1425,1857,1001,1429,1433.34,7.12,0,66125,1449,1439,1427,1417,1405,1440,1418,969,428,500,940,1,1,193859610,2786,-9.39,0.34,12,0.14,-153.00,4213.00,1845,20240221,-22.11,993,20231024,44.71,1845,-22.11,20240221,1155,24.42,20240125,1845,-22.11,20240221,993,44.71,20231024,4.37,N,452260,500,969 억,,13811613,N,N,0,N,00,N
|
|
20240508,101054,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1428,-1,5,-0.07,264572252,184640,17.63,1429,1442,1425,1857,1001,1429,1432.91,7.12,0,27469,1449,1439,1427,1417,1405,1440,1418,969,428,500,940,1,1,193859610,2768,-9.33,0.34,12,0.10,-153.00,4213.00,1845,20240221,-22.60,993,20231024,43.81,1845,-22.60,20240221,1155,23.64,20240125,1845,-22.60,20240221,993,43.81,20231024,4.37,N,452260,500,969 억,,13811613,N,N,0,N,00,N
|
|
20240508,091058,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1438,9,2,0.63,45533991,31679,3.03,1429,1442,1426,1857,1001,1429,1437.41,7.12,0,-2230,1449,1439,1427,1417,1405,1440,1418,969,428,500,940,1,1,193859610,2788,-9.40,0.34,12,0.02,-153.00,4213.00,1845,20240221,-22.06,993,20231024,44.81,1845,-22.06,20240221,1155,24.50,20240125,1845,-22.06,20240221,993,44.81,20231024,4.37,N,452260,500,969 억,,13811613,N,N,0,N,00,N
|
|
20240503,161118,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1423,1,2,0.07,1571704293,1100793,61.49,1429,1437,1415,1848,996,1422,1427.80,6.97,0,87564,1477,1449,1420,1392,1363,1463,1406,969,426,500,930,1,1,193859610,2759,-9.30,0.34,12,0.57,-153.00,4213.00,1848,20230426,-23.00,993,20231024,43.30,1845,-22.87,20240221,1155,23.20,20240125,1845,-22.87,20240221,993,43.30,20231024,4.46,N,452260,500,969 억,,13502371,N,N,2,N,00,N
|
|
20240503,151118,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1422,0,3,0.00,1519415739,1064014,59.44,1429,1437,1415,1848,996,1422,1428.00,6.97,0,77601,1477,1449,1420,1392,1363,1463,1406,969,426,500,930,1,1,193859610,2757,-9.29,0.34,12,0.55,-153.00,4213.00,1848,20230426,-23.05,993,20231024,43.20,1845,-22.93,20240221,1155,23.12,20240125,1845,-22.93,20240221,993,43.20,20231024,4.46,N,452260,500,969 억,,13502371,N,N,242,N,00,N
|
|
20240503,141121,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1421,-1,5,-0.07,1421854889,995334,55.60,1429,1437,1415,1848,996,1422,1428.52,6.97,0,59702,1477,1449,1420,1392,1363,1463,1406,969,426,500,930,1,1,193859610,2755,-9.29,0.34,12,0.51,-153.00,4213.00,1848,20230426,-23.11,993,20231024,43.10,1845,-22.98,20240221,1155,23.03,20240125,1845,-22.98,20240221,993,43.10,20231024,4.46,N,452260,500,969 억,,13502371,N,N,242,N,00,N
|
|
20240503,131119,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1427,5,2,0.35,1234851514,863680,48.25,1429,1437,1415,1848,996,1422,1429.76,6.97,0,53415,1477,1449,1420,1392,1363,1463,1406,969,426,500,930,1,1,193859610,2766,-9.33,0.34,12,0.45,-153.00,4213.00,1848,20230426,-22.78,993,20231024,43.71,1845,-22.66,20240221,1155,23.55,20240125,1845,-22.66,20240221,993,43.71,20231024,4.46,N,452260,500,969 억,,13502371,N,N,242,N,00,N
|
|
20240503,121116,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1434,12,2,0.84,1095655726,766404,42.81,1429,1437,1415,1848,996,1422,1429.61,6.97,0,61407,1477,1449,1420,1392,1363,1463,1406,969,426,500,930,1,1,193859610,2780,-9.37,0.34,12,0.40,-153.00,4213.00,1848,20230426,-22.40,993,20231024,44.41,1845,-22.28,20240221,1155,24.16,20240125,1845,-22.28,20240221,993,44.41,20231024,4.46,N,452260,500,969 억,,13502371,N,N,242,N,00,N
|
|
20240503,111115,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1429,7,2,0.49,916879709,641573,35.84,1429,1437,1415,1848,996,1422,1429.11,6.97,0,42824,1477,1449,1420,1392,1363,1463,1406,969,426,500,930,1,1,193859610,2770,-9.34,0.34,12,0.33,-153.00,4213.00,1848,20230426,-22.67,993,20231024,43.91,1845,-22.55,20240221,1155,23.72,20240125,1845,-22.55,20240221,993,43.91,20231024,4.46,N,452260,500,969 억,,13502371,N,N,242,N,00,N
|
|
20240503,101111,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1435,13,2,0.91,630223532,441444,24.66,1429,1436,1415,1848,996,1422,1427.64,6.97,0,45578,1477,1449,1420,1392,1363,1463,1406,969,426,500,930,1,1,193859610,2782,-9.38,0.34,12,0.23,-153.00,4213.00,1848,20230426,-22.35,993,20231024,44.51,1845,-22.22,20240221,1155,24.24,20240125,1845,-22.22,20240221,993,44.51,20231024,4.46,N,452260,500,969 억,,13502371,N,N,242,N,00,N
|
|
20240503,091108,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1430,8,2,0.56,197544505,138762,7.75,1429,1430,1420,1848,996,1422,1423.62,6.97,0,-5161,1477,1449,1420,1392,1363,1463,1406,969,426,500,930,1,1,193859610,2772,-9.35,0.34,12,0.07,-153.00,4213.00,1848,20230426,-22.62,993,20231024,44.01,1845,-22.49,20240221,1155,23.81,20240125,1845,-22.49,20240221,993,44.01,20231024,4.46,N,452260,500,969 억,,13502371,N,N,242,N,00,N
|
|
20240502,161100,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1422,23,2,1.64,2464513727,1738847,209.80,1399,1448,1391,1818,980,1399,1417.32,6.85,0,224975,1416,1407,1402,1393,1388,1405,1391,969,419,500,920,1,1,193859610,2757,-9.29,0.34,12,0.90,-153.00,4213.00,1920,20230425,-25.94,993,20231024,43.20,1845,-22.93,20240221,1155,23.12,20240125,1845,-22.93,20240221,993,43.20,20231024,4.53,N,452260,500,969 억,,13280274,N,N,242,N,00,N
|
|
20240502,151105,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1408,9,2,0.64,2293180643,1618121,195.24,1399,1448,1391,1818,980,1399,1417.19,6.85,0,195471,1416,1407,1402,1393,1388,1405,1391,969,419,500,920,1,1,193859610,2730,-9.20,0.33,12,0.83,-153.00,4213.00,1920,20230425,-26.67,993,20231024,41.79,1845,-23.69,20240221,1155,21.90,20240125,1845,-23.69,20240221,993,41.79,20231024,4.53,N,452260,500,969 억,,13280274,N,N,0,N,00,N
|
|
20240502,141103,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1420,21,2,1.50,1981838023,1397735,168.65,1399,1448,1391,1818,980,1399,1417.89,6.85,0,77112,1416,1407,1402,1393,1388,1405,1391,969,419,500,920,1,1,193859610,2753,-9.28,0.34,12,0.72,-153.00,4213.00,1920,20230425,-26.04,993,20231024,43.00,1845,-23.04,20240221,1155,22.94,20240125,1845,-23.04,20240221,993,43.00,20231024,4.53,N,452260,500,969 억,,13280274,N,N,0,N,00,N
|
|
20240502,131056,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1425,26,2,1.86,1875220921,1322699,159.59,1399,1448,1391,1818,980,1399,1417.72,6.85,0,56300,1416,1407,1402,1393,1388,1405,1391,969,419,500,920,1,1,193859610,2762,-9.31,0.34,12,0.68,-153.00,4213.00,1920,20230425,-25.78,993,20231024,43.50,1845,-22.76,20240221,1155,23.38,20240125,1845,-22.76,20240221,993,43.50,20231024,4.53,N,452260,500,969 억,,13280274,N,N,0,N,00,N
|
|
20240502,121056,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1428,29,2,2.07,1572004315,1109561,133.88,1399,1448,1391,1818,980,1399,1416.78,6.85,0,-3799,1416,1407,1402,1393,1388,1405,1391,969,419,500,920,1,1,193859610,2768,-9.33,0.34,12,0.57,-153.00,4213.00,1920,20230425,-25.62,993,20231024,43.81,1845,-22.60,20240221,1155,23.64,20240125,1845,-22.60,20240221,993,43.81,20231024,4.53,N,452260,500,969 억,,13280274,N,N,0,N,00,N
|
|
20240502,111053,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1404,5,2,0.36,520699877,371464,44.82,1399,1414,1391,1818,980,1399,1401.75,6.85,0,-73329,1416,1407,1402,1393,1388,1405,1391,969,419,500,920,1,1,193859610,2722,-9.18,0.33,12,0.19,-153.00,4213.00,1920,20230425,-26.88,993,20231024,41.39,1845,-23.90,20240221,1155,21.56,20240125,1845,-23.90,20240221,993,41.39,20231024,4.53,N,452260,500,969 억,,13280274,N,N,0,N,00,N
|
|
20240502,101053,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1401,2,2,0.14,389898172,278220,33.57,1399,1414,1391,1818,980,1399,1401.40,6.85,0,-120155,1416,1407,1402,1393,1388,1405,1391,969,419,500,920,1,1,193859610,2716,-9.16,0.33,12,0.14,-153.00,4213.00,1920,20230425,-27.03,993,20231024,41.09,1845,-24.07,20240221,1155,21.30,20240125,1845,-24.07,20240221,993,41.09,20231024,4.53,N,452260,500,969 억,,13280274,N,N,0,N,00,N
|
|
20240502,091051,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1408,9,2,0.64,159154850,113172,13.65,1399,1414,1395,1818,980,1399,1406.31,6.85,0,-41715,1416,1407,1402,1393,1388,1405,1391,969,419,500,920,1,1,193859610,2730,-9.20,0.33,12,0.06,-153.00,4213.00,1920,20230425,-26.67,993,20231024,41.79,1845,-23.69,20240221,1155,21.90,20240125,1845,-23.69,20240221,993,41.79,20231024,4.53,N,452260,500,969 억,,13280274,N,N,0,N,00,N
|