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
|
|
20240628,161352,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1227,6,2,0.49,501448268,410078,109.75,1221,1233,1215,1587,855,1221,1222.81,6.77,0,61625,1259,1239,1230,1210,1201,1235,1206,969,366,500,800,1,1,193859610,2379,-8.02,0.29,12,0.21,-153.00,4213.00,1845,20240221,-33.50,993,20231024,23.56,1845,-33.50,20240221,1155,6.23,20240125,1845,-33.50,20240221,993,23.56,20231024,3.57,N,452260,500,969 억,,13123689,N,N,16304,N,00,N
|
|
20240628,151407,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1224,3,2,0.25,457075175,373901,100.07,1221,1233,1215,1587,855,1221,1222.45,6.77,0,49483,1259,1239,1230,1210,1201,1235,1206,969,366,500,800,1,1,193859610,2373,-8.00,0.29,12,0.19,-153.00,4213.00,1845,20240221,-33.66,993,20231024,23.26,1845,-33.66,20240221,1155,5.97,20240125,1845,-33.66,20240221,993,23.26,20231024,3.57,N,452260,500,969 억,,13123689,N,N,943,N,00,N
|
|
20240628,141405,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1220,-1,5,-0.08,417291730,341347,91.36,1221,1233,1215,1587,855,1221,1222.49,6.77,0,44578,1259,1239,1230,1210,1201,1235,1206,969,366,500,800,1,1,193859610,2365,-7.97,0.29,12,0.18,-153.00,4213.00,1845,20240221,-33.88,993,20231024,22.86,1845,-33.88,20240221,1155,5.63,20240125,1845,-33.88,20240221,993,22.86,20231024,3.57,N,452260,500,969 억,,13123689,N,N,943,N,00,N
|
|
20240628,131405,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1231,10,2,0.82,223964840,182903,48.95,1221,1233,1218,1587,855,1221,1224.50,6.77,0,23602,1259,1239,1230,1210,1201,1235,1206,969,366,500,800,1,1,193859610,2386,-8.05,0.29,12,0.09,-153.00,4213.00,1845,20240221,-33.28,993,20231024,23.97,1845,-33.28,20240221,1155,6.58,20240125,1845,-33.28,20240221,993,23.97,20231024,3.57,N,452260,500,969 억,,13123689,N,N,943,N,00,N
|
|
20240628,121401,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1227,6,2,0.49,176188226,144032,38.55,1221,1233,1218,1587,855,1221,1223.26,6.77,0,12418,1259,1239,1230,1210,1201,1235,1206,969,366,500,800,1,1,193859610,2379,-8.02,0.29,12,0.07,-153.00,4213.00,1845,20240221,-33.50,993,20231024,23.56,1845,-33.50,20240221,1155,6.23,20240125,1845,-33.50,20240221,993,23.56,20231024,3.57,N,452260,500,969 억,,13123689,N,N,943,N,00,N
|
|
20240628,111338,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1225,4,2,0.33,154599122,126421,33.83,1221,1233,1218,1587,855,1221,1222.89,6.77,0,4573,1259,1239,1230,1210,1201,1235,1206,969,366,500,800,1,1,193859610,2375,-8.01,0.29,12,0.07,-153.00,4213.00,1845,20240221,-33.60,993,20231024,23.36,1845,-33.60,20240221,1155,6.06,20240125,1845,-33.60,20240221,993,23.36,20231024,3.57,N,452260,500,969 억,,13123689,N,N,943,N,00,N
|
|
20240628,101335,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1226,5,2,0.41,110985791,90731,24.28,1221,1233,1218,1587,855,1221,1223.24,6.77,0,251,1259,1239,1230,1210,1201,1235,1206,969,366,500,800,1,1,193859610,2377,-8.01,0.29,12,0.05,-153.00,4213.00,1845,20240221,-33.55,993,20231024,23.46,1845,-33.55,20240221,1155,6.15,20240125,1845,-33.55,20240221,993,23.46,20231024,3.57,N,452260,500,969 억,,13123689,N,N,943,N,00,N
|
|
20240628,091340,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1220,-1,5,-0.08,19564149,16030,4.29,1221,1229,1218,1587,855,1221,1220.47,6.77,0,3191,1259,1239,1230,1210,1201,1235,1206,969,366,500,800,1,1,193859610,2365,-7.97,0.29,12,0.01,-153.00,4213.00,1845,20240221,-33.88,993,20231024,22.86,1845,-33.88,20240221,1155,5.63,20240125,1845,-33.88,20240221,993,22.86,20231024,3.57,N,452260,500,969 억,,13123689,N,N,943,N,00,N
|
|
20240627,161328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1221,-27,5,-2.16,456915793,371415,94.81,1248,1250,1221,1622,874,1248,1230.19,6.83,0,-124546,1274,1260,1240,1226,1206,1268,1234,969,374,500,820,1,1,193859610,2367,-7.98,0.29,12,0.19,-153.00,4213.00,1845,20240221,-33.82,993,20231024,22.96,1845,-33.82,20240221,1155,5.71,20240125,1845,-33.82,20240221,993,22.96,20231024,3.57,N,452260,500,969 억,,13244941,N,N,943,N,00,N
|
|
20240627,151335,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1224,-24,5,-1.92,407864802,331309,84.57,1248,1250,1223,1622,874,1248,1231.06,6.83,0,-113690,1274,1260,1240,1226,1206,1268,1234,969,374,500,820,1,1,193859610,2373,-8.00,0.29,12,0.17,-153.00,4213.00,1845,20240221,-33.66,993,20231024,23.26,1845,-33.66,20240221,1155,5.97,20240125,1845,-33.66,20240221,993,23.26,20231024,3.57,N,452260,500,969 억,,13244941,N,N,116,N,00,N
|
|
20240627,141333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1227,-21,5,-1.68,327187867,265533,67.78,1248,1250,1223,1622,874,1248,1232.17,6.83,0,-106426,1274,1260,1240,1226,1206,1268,1234,969,374,500,820,1,1,193859610,2379,-8.02,0.29,12,0.14,-153.00,4213.00,1845,20240221,-33.50,993,20231024,23.56,1845,-33.50,20240221,1155,6.23,20240125,1845,-33.50,20240221,993,23.56,20231024,3.57,N,452260,500,969 억,,13244941,N,N,116,N,00,N
|
|
20240627,131333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1228,-20,5,-1.60,277082875,224660,57.35,1248,1250,1226,1622,874,1248,1233.32,6.83,0,-70012,1274,1260,1240,1226,1206,1268,1234,969,374,500,820,1,1,193859610,2381,-8.03,0.29,12,0.12,-153.00,4213.00,1845,20240221,-33.44,993,20231024,23.67,1845,-33.44,20240221,1155,6.32,20240125,1845,-33.44,20240221,993,23.67,20231024,3.57,N,452260,500,969 억,,13244941,N,N,116,N,00,N
|
|
20240627,121335,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1231,-17,5,-1.36,228402338,185022,47.23,1248,1250,1229,1622,874,1248,1234.44,6.83,0,-46851,1274,1260,1240,1226,1206,1268,1234,969,374,500,820,1,1,193859610,2386,-8.05,0.29,12,0.10,-153.00,4213.00,1845,20240221,-33.28,993,20231024,23.97,1845,-33.28,20240221,1155,6.58,20240125,1845,-33.28,20240221,993,23.97,20231024,3.57,N,452260,500,969 억,,13244941,N,N,116,N,00,N
|
|
20240627,111335,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1236,-12,5,-0.96,201167824,162909,41.58,1248,1250,1229,1622,874,1248,1234.82,6.83,0,-36829,1274,1260,1240,1226,1206,1268,1234,969,374,500,820,1,1,193859610,2396,-8.08,0.29,12,0.08,-153.00,4213.00,1845,20240221,-33.01,993,20231024,24.47,1845,-33.01,20240221,1155,7.01,20240125,1845,-33.01,20240221,993,24.47,20231024,3.57,N,452260,500,969 억,,13244941,N,N,116,N,00,N
|
|
20240627,101334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1233,-15,5,-1.20,138978014,112392,28.69,1248,1250,1229,1622,874,1248,1236.52,6.83,0,-27960,1274,1260,1240,1226,1206,1268,1234,969,374,500,820,1,1,193859610,2390,-8.06,0.29,12,0.06,-153.00,4213.00,1845,20240221,-33.17,993,20231024,24.17,1845,-33.17,20240221,1155,6.75,20240125,1845,-33.17,20240221,993,24.17,20231024,3.57,N,452260,500,969 억,,13244941,N,N,116,N,00,N
|
|
20240627,091335,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1242,-6,5,-0.48,44616031,35857,9.15,1248,1250,1237,1622,874,1248,1244.25,6.83,0,-17332,1274,1260,1240,1226,1206,1268,1234,969,374,500,820,1,1,193859610,2408,-8.12,0.29,12,0.02,-153.00,4213.00,1845,20240221,-32.68,993,20231024,25.08,1845,-32.68,20240221,1155,7.53,20240125,1845,-32.68,20240221,993,25.08,20231024,3.57,N,452260,500,969 억,,13244941,N,N,116,N,00,N
|
|
20240626,161329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1248,22,2,1.79,478399950,385960,64.59,1220,1254,1220,1593,859,1226,1239.50,6.76,0,130757,1241,1233,1222,1214,1203,1237,1218,969,367,500,800,1,1,193859610,2419,-8.16,0.30,12,0.20,-153.00,4213.00,1845,20240221,-32.36,993,20231024,25.68,1845,-32.36,20240221,1155,8.05,20240125,1845,-32.36,20240221,993,25.68,20231024,3.61,N,452260,500,969 억,,13109903,N,N,116,N,00,N
|
|
20240626,151334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1249,23,2,1.88,439787374,355041,59.41,1220,1254,1220,1593,859,1226,1238.69,6.76,0,116071,1241,1233,1222,1214,1203,1237,1218,969,367,500,800,1,1,193859610,2421,-8.16,0.30,12,0.18,-153.00,4213.00,1845,20240221,-32.30,993,20231024,25.78,1845,-32.30,20240221,1155,8.14,20240125,1845,-32.30,20240221,993,25.78,20231024,3.61,N,452260,500,969 억,,13109903,N,N,950,N,00,N
|
|
20240626,141330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1253,27,2,2.20,347752364,281315,47.08,1220,1254,1220,1593,859,1226,1236.17,6.76,0,88581,1241,1233,1222,1214,1203,1237,1218,969,367,500,800,1,1,193859610,2429,-8.19,0.30,12,0.15,-153.00,4213.00,1845,20240221,-32.09,993,20231024,26.18,1845,-32.09,20240221,1155,8.48,20240125,1845,-32.09,20240221,993,26.18,20231024,3.61,N,452260,500,969 억,,13109903,N,N,950,N,00,N
|
|
20240626,131330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1243,17,2,1.39,266585596,216306,36.20,1220,1244,1220,1593,859,1226,1232.45,6.76,0,64296,1241,1233,1222,1214,1203,1237,1218,969,367,500,800,1,1,193859610,2410,-8.12,0.30,12,0.11,-153.00,4213.00,1845,20240221,-32.63,993,20231024,25.18,1845,-32.63,20240221,1155,7.62,20240125,1845,-32.63,20240221,993,25.18,20231024,3.61,N,452260,500,969 억,,13109903,N,N,950,N,00,N
|
|
20240626,121328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1240,14,2,1.14,185471796,150929,25.26,1220,1240,1220,1593,859,1226,1228.87,6.76,0,27133,1241,1233,1222,1214,1203,1237,1218,969,367,500,800,1,1,193859610,2404,-8.10,0.29,12,0.08,-153.00,4213.00,1845,20240221,-32.79,993,20231024,24.87,1845,-32.79,20240221,1155,7.36,20240125,1845,-32.79,20240221,993,24.87,20231024,3.61,N,452260,500,969 억,,13109903,N,N,950,N,00,N
|
|
20240626,111331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1230,4,2,0.33,138281517,112722,18.86,1220,1235,1220,1593,859,1226,1226.75,6.76,0,10541,1241,1233,1222,1214,1203,1237,1218,969,367,500,800,1,1,193859610,2384,-8.04,0.29,12,0.06,-153.00,4213.00,1845,20240221,-33.33,993,20231024,23.87,1845,-33.33,20240221,1155,6.49,20240125,1845,-33.33,20240221,993,23.87,20231024,3.61,N,452260,500,969 억,,13109903,N,N,950,N,00,N
|
|
20240626,101328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1225,-1,5,-0.08,72121152,58861,9.85,1220,1232,1220,1593,859,1226,1225.28,6.76,0,8386,1241,1233,1222,1214,1203,1237,1218,969,367,500,800,1,1,193859610,2375,-8.01,0.29,12,0.03,-153.00,4213.00,1845,20240221,-33.60,993,20231024,23.36,1845,-33.60,20240221,1155,6.06,20240125,1845,-33.60,20240221,993,23.36,20231024,3.61,N,452260,500,969 억,,13109903,N,N,950,N,00,N
|
|
20240626,091332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1227,1,2,0.08,18700549,15305,2.56,1220,1227,1220,1593,859,1226,1221.86,6.76,0,6844,1241,1233,1222,1214,1203,1237,1218,969,367,500,800,1,1,193859610,2379,-8.02,0.29,12,0.01,-153.00,4213.00,1845,20240221,-33.50,993,20231024,23.56,1845,-33.50,20240221,1155,6.23,20240125,1845,-33.50,20240221,993,23.56,20231024,3.61,N,452260,500,969 억,,13109903,N,N,950,N,00,N
|
|
20240625,161327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1226,-1,5,-0.08,723277738,592721,118.34,1211,1230,1211,1595,859,1227,1220.25,6.71,0,103225,1263,1245,1236,1218,1209,1240,1213,969,368,500,800,1,1,193859610,2377,-8.01,0.29,12,0.31,-153.00,4213.00,1845,20240221,-33.55,993,20231024,23.46,1845,-33.55,20240221,1155,6.15,20240125,1845,-33.55,20240221,993,23.46,20231024,3.59,N,452260,500,969 억,,13007364,N,N,950,N,00,N
|
|
20240625,151325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1229,2,2,0.16,703209556,576363,115.07,1211,1230,1211,1595,859,1227,1220.08,6.71,0,102820,1263,1245,1236,1218,1209,1240,1213,969,368,500,800,1,1,193859610,2383,-8.03,0.29,12,0.30,-153.00,4213.00,1845,20240221,-33.39,993,20231024,23.77,1845,-33.39,20240221,1155,6.41,20240125,1845,-33.39,20240221,993,23.77,20231024,3.59,N,452260,500,969 억,,13007364,N,N,30,N,00,N
|
|
20240625,141328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1227,0,3,0.00,643782557,527932,105.40,1211,1229,1211,1595,859,1227,1219.44,6.71,0,88609,1263,1245,1236,1218,1209,1240,1213,969,368,500,800,1,1,193859610,2379,-8.02,0.29,12,0.27,-153.00,4213.00,1845,20240221,-33.50,993,20231024,23.56,1845,-33.50,20240221,1155,6.23,20240125,1845,-33.50,20240221,993,23.56,20231024,3.59,N,452260,500,969 억,,13007364,N,N,30,N,00,N
|
|
20240625,131329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1227,0,3,0.00,610475630,500774,99.98,1211,1229,1211,1595,859,1227,1219.06,6.71,0,86879,1263,1245,1236,1218,1209,1240,1213,969,368,500,800,1,1,193859610,2379,-8.02,0.29,12,0.26,-153.00,4213.00,1845,20240221,-33.50,993,20231024,23.56,1845,-33.50,20240221,1155,6.23,20240125,1845,-33.50,20240221,993,23.56,20231024,3.59,N,452260,500,969 억,,13007364,N,N,30,N,00,N
|
|
20240625,121332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1226,-1,5,-0.08,563942280,462834,92.41,1211,1229,1211,1595,859,1227,1218.45,6.71,0,86879,1263,1245,1236,1218,1209,1240,1213,969,368,500,800,1,1,193859610,2377,-8.01,0.29,12,0.24,-153.00,4213.00,1845,20240221,-33.55,993,20231024,23.46,1845,-33.55,20240221,1155,6.15,20240125,1845,-33.55,20240221,993,23.46,20231024,3.59,N,452260,500,969 억,,13007364,N,N,30,N,00,N
|
|
20240625,111330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1227,0,3,0.00,519863454,426855,85.22,1211,1229,1211,1595,859,1227,1217.89,6.71,0,87019,1263,1245,1236,1218,1209,1240,1213,969,368,500,800,1,1,193859610,2379,-8.02,0.29,12,0.22,-153.00,4213.00,1845,20240221,-33.50,993,20231024,23.56,1845,-33.50,20240221,1155,6.23,20240125,1845,-33.50,20240221,993,23.56,20231024,3.59,N,452260,500,969 억,,13007364,N,N,30,N,00,N
|
|
20240625,101328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1224,-3,5,-0.24,498144792,409121,81.68,1211,1229,1211,1595,859,1227,1217.60,6.71,0,87181,1263,1245,1236,1218,1209,1240,1213,969,368,500,800,1,1,193859610,2373,-8.00,0.29,12,0.21,-153.00,4213.00,1845,20240221,-33.66,993,20231024,23.26,1845,-33.66,20240221,1155,5.97,20240125,1845,-33.66,20240221,993,23.26,20231024,3.59,N,452260,500,969 억,,13007364,N,N,30,N,00,N
|
|
20240625,091327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1226,-1,5,-0.08,359283799,295550,59.01,1211,1229,1211,1595,859,1227,1215.64,6.71,0,93982,1263,1245,1236,1218,1209,1240,1213,969,368,500,800,1,1,193859610,2377,-8.01,0.29,12,0.15,-153.00,4213.00,1845,20240221,-33.55,993,20231024,23.46,1845,-33.55,20240221,1155,6.15,20240125,1845,-33.55,20240221,993,23.46,20231024,3.59,N,452260,500,969 억,,13007364,N,N,30,N,00,N
|
|
20240624,161327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1227,-27,5,-2.15,599963755,486227,89.43,1254,1254,1227,1630,878,1254,1233.90,6.76,0,-106056,1280,1266,1245,1231,1210,1256,1221,969,376,500,820,1,1,193859610,2379,-8.02,0.29,12,0.25,-153.00,4213.00,1845,20240221,-33.50,993,20231024,23.56,1845,-33.50,20240221,1155,6.23,20240125,1845,-33.50,20240221,993,23.56,20231024,3.71,N,452260,500,969 억,,13112798,N,N,30,N,00,N
|
|
20240624,151323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1230,-24,5,-1.91,568805097,460859,84.76,1254,1254,1227,1630,878,1254,1234.18,6.76,0,-103140,1280,1266,1245,1231,1210,1256,1221,969,376,500,820,1,1,193859610,2384,-8.04,0.29,12,0.24,-153.00,4213.00,1845,20240221,-33.33,993,20231024,23.87,1845,-33.33,20240221,1155,6.49,20240125,1845,-33.33,20240221,993,23.87,20231024,3.71,N,452260,500,969 억,,13112798,N,N,3267,N,00,N
|
|
20240624,141324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1233,-21,5,-1.67,456660490,369671,67.99,1254,1254,1230,1630,878,1254,1235.26,6.76,0,-77817,1280,1266,1245,1231,1210,1256,1221,969,376,500,820,1,1,193859610,2390,-8.06,0.29,12,0.19,-153.00,4213.00,1845,20240221,-33.17,993,20231024,24.17,1845,-33.17,20240221,1155,6.75,20240125,1845,-33.17,20240221,993,24.17,20231024,3.71,N,452260,500,969 억,,13112798,N,N,3267,N,00,N
|
|
20240624,131322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1233,-21,5,-1.67,391167734,316541,58.22,1254,1254,1230,1630,878,1254,1235.69,6.76,0,-55274,1280,1266,1245,1231,1210,1256,1221,969,376,500,820,1,1,193859610,2390,-8.06,0.29,12,0.16,-153.00,4213.00,1845,20240221,-33.17,993,20231024,24.17,1845,-33.17,20240221,1155,6.75,20240125,1845,-33.17,20240221,993,24.17,20231024,3.71,N,452260,500,969 억,,13112798,N,N,3267,N,00,N
|
|
20240624,121323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1234,-20,5,-1.59,365440009,295672,54.38,1254,1254,1230,1630,878,1254,1235.89,6.76,0,-51768,1280,1266,1245,1231,1210,1256,1221,969,376,500,820,1,1,193859610,2392,-8.07,0.29,12,0.15,-153.00,4213.00,1845,20240221,-33.12,993,20231024,24.27,1845,-33.12,20240221,1155,6.84,20240125,1845,-33.12,20240221,993,24.27,20231024,3.71,N,452260,500,969 억,,13112798,N,N,3267,N,00,N
|
|
20240624,111325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1231,-23,5,-1.83,321736917,260178,47.85,1254,1254,1231,1630,878,1254,1236.53,6.76,0,-41774,1280,1266,1245,1231,1210,1256,1221,969,376,500,820,1,1,193859610,2386,-8.05,0.29,12,0.13,-153.00,4213.00,1845,20240221,-33.28,993,20231024,23.97,1845,-33.28,20240221,1155,6.58,20240125,1845,-33.28,20240221,993,23.97,20231024,3.71,N,452260,500,969 억,,13112798,N,N,3267,N,00,N
|
|
20240624,101324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1236,-18,5,-1.44,211755569,171028,31.46,1254,1254,1231,1630,878,1254,1238.03,6.76,0,-28966,1280,1266,1245,1231,1210,1256,1221,969,376,500,820,1,1,193859610,2396,-8.08,0.29,12,0.09,-153.00,4213.00,1845,20240221,-33.01,993,20231024,24.47,1845,-33.01,20240221,1155,7.01,20240125,1845,-33.01,20240221,993,24.47,20231024,3.71,N,452260,500,969 억,,13112798,N,N,3267,N,00,N
|
|
20240624,091324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1241,-13,5,-1.04,80864095,65156,11.98,1254,1254,1234,1630,878,1254,1240.85,6.76,0,-16532,1280,1266,1245,1231,1210,1256,1221,969,376,500,820,1,1,193859610,2406,-8.11,0.29,12,0.03,-153.00,4213.00,1845,20240221,-32.74,993,20231024,24.97,1845,-32.74,20240221,1155,7.45,20240125,1845,-32.74,20240221,993,24.97,20231024,3.71,N,452260,500,969 억,,13112798,N,N,3267,N,00,N
|
|
20240621,161238,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1254,16,2,1.29,662993828,535743,40.58,1259,1259,1224,1609,867,1238,1237.47,6.80,0,-56947,1304,1270,1243,1209,1182,1288,1227,969,371,500,810,1,1,193859610,2431,-8.20,0.30,12,0.28,-153.00,4213.00,1845,20240221,-32.03,993,20231024,26.28,1845,-32.03,20240221,1155,8.57,20240125,1845,-32.03,20240221,993,26.28,20231024,3.73,N,452260,500,969 억,,13180997,N,N,3267,N,00,N
|
|
20240621,151239,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1244,6,2,0.48,575649901,465966,35.30,1259,1259,1224,1609,867,1238,1235.39,6.80,0,-101116,1304,1270,1243,1209,1182,1288,1227,969,371,500,810,1,1,193859610,2412,-8.13,0.30,12,0.24,-153.00,4213.00,1845,20240221,-32.57,993,20231024,25.28,1845,-32.57,20240221,1155,7.71,20240125,1845,-32.57,20240221,993,25.28,20231024,3.73,N,452260,500,969 억,,13180997,N,N,380,N,00,N
|
|
20240621,141236,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1242,4,2,0.32,498443076,403892,30.59,1259,1259,1224,1609,867,1238,1234.10,6.80,0,-113181,1304,1270,1243,1209,1182,1288,1227,969,371,500,810,1,1,193859610,2408,-8.12,0.29,12,0.21,-153.00,4213.00,1845,20240221,-32.68,993,20231024,25.08,1845,-32.68,20240221,1155,7.53,20240125,1845,-32.68,20240221,993,25.08,20231024,3.73,N,452260,500,969 억,,13180997,N,N,380,N,00,N
|
|
20240621,131239,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1239,1,2,0.08,444306831,360220,27.29,1259,1259,1224,1609,867,1238,1233.43,6.80,0,-113420,1304,1270,1243,1209,1182,1288,1227,969,371,500,810,1,1,193859610,2402,-8.10,0.29,12,0.19,-153.00,4213.00,1845,20240221,-32.85,993,20231024,24.77,1845,-32.85,20240221,1155,7.27,20240125,1845,-32.85,20240221,993,24.77,20231024,3.73,N,452260,500,969 억,,13180997,N,N,380,N,00,N
|
|
20240621,121241,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1240,2,2,0.16,403858119,327592,24.81,1259,1259,1224,1609,867,1238,1232.81,6.80,0,-117448,1304,1270,1243,1209,1182,1288,1227,969,371,500,810,1,1,193859610,2404,-8.10,0.29,12,0.17,-153.00,4213.00,1845,20240221,-32.79,993,20231024,24.87,1845,-32.79,20240221,1155,7.36,20240125,1845,-32.79,20240221,993,24.87,20231024,3.73,N,452260,500,969 억,,13180997,N,N,380,N,00,N
|
|
20240621,111240,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1228,-10,5,-0.81,355211999,288159,21.83,1259,1259,1224,1609,867,1238,1232.69,6.80,0,-122243,1304,1270,1243,1209,1182,1288,1227,969,371,500,810,1,1,193859610,2381,-8.03,0.29,12,0.15,-153.00,4213.00,1845,20240221,-33.44,993,20231024,23.67,1845,-33.44,20240221,1155,6.32,20240125,1845,-33.44,20240221,993,23.67,20231024,3.73,N,452260,500,969 억,,13180997,N,N,380,N,00,N
|
|
20240621,101236,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1227,-11,5,-0.89,273015390,221325,16.77,1259,1259,1224,1609,867,1238,1233.55,6.80,0,-111189,1304,1270,1243,1209,1182,1288,1227,969,371,500,810,1,1,193859610,2379,-8.02,0.29,12,0.11,-153.00,4213.00,1845,20240221,-33.50,993,20231024,23.56,1845,-33.50,20240221,1155,6.23,20240125,1845,-33.50,20240221,993,23.56,20231024,3.73,N,452260,500,969 억,,13180997,N,N,380,N,00,N
|
|
20240621,091242,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1234,-4,5,-0.32,83229039,66831,5.06,1259,1259,1234,1609,867,1238,1245.37,6.80,0,-42666,1304,1270,1243,1209,1182,1288,1227,969,371,500,810,1,1,193859610,2392,-8.07,0.29,12,0.03,-153.00,4213.00,1845,20240221,-33.12,993,20231024,24.27,1845,-33.12,20240221,1155,6.84,20240125,1845,-33.12,20240221,993,24.27,20231024,3.73,N,452260,500,969 억,,13180997,N,N,380,N,00,N
|
|
20240620,161234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1238,16,2,1.31,1632925460,1300929,184.53,1216,1277,1216,1588,856,1222,1255.20,6.65,0,272321,1260,1241,1226,1207,1192,1233,1199,969,366,500,800,1,1,193859610,2400,-8.09,0.29,12,0.67,-153.00,4213.00,1845,20240221,-32.90,993,20231024,24.67,1845,-32.90,20240221,1155,7.19,20240125,1845,-32.90,20240221,993,24.67,20231024,3.76,N,452260,500,969 억,,12897931,N,N,380,N,00,N
|
|
20240620,151230,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1244,22,2,1.80,1597410969,1272260,180.46,1216,1277,1216,1588,856,1222,1255.57,6.65,0,263440,1260,1241,1226,1207,1192,1233,1199,969,366,500,800,1,1,193859610,2412,-8.13,0.30,12,0.66,-153.00,4213.00,1845,20240221,-32.57,993,20231024,25.28,1845,-32.57,20240221,1155,7.71,20240125,1845,-32.57,20240221,993,25.28,20231024,3.76,N,452260,500,969 억,,12897931,N,N,1588,N,00,N
|
|
20240620,141235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1248,26,2,2.13,1434824143,1141698,161.94,1216,1277,1216,1588,856,1222,1256.75,6.65,0,274268,1260,1241,1226,1207,1192,1233,1199,969,366,500,800,1,1,193859610,2419,-8.16,0.30,12,0.59,-153.00,4213.00,1845,20240221,-32.36,993,20231024,25.68,1845,-32.36,20240221,1155,8.05,20240125,1845,-32.36,20240221,993,25.68,20231024,3.76,N,452260,500,969 억,,12897931,N,N,1588,N,00,N
|
|
20240620,131234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1250,28,2,2.29,1392240370,1107580,157.10,1216,1277,1216,1588,856,1222,1257.01,6.65,0,268620,1260,1241,1226,1207,1192,1233,1199,969,366,500,800,1,1,193859610,2423,-8.17,0.30,12,0.57,-153.00,4213.00,1845,20240221,-32.25,993,20231024,25.88,1845,-32.25,20240221,1155,8.23,20240125,1845,-32.25,20240221,993,25.88,20231024,3.76,N,452260,500,969 억,,12897931,N,N,1588,N,00,N
|
|
20240620,121234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1257,35,2,2.86,1273218316,1012287,143.58,1216,1277,1216,1588,856,1222,1257.76,6.65,0,240729,1260,1241,1226,1207,1192,1233,1199,969,366,500,800,1,1,193859610,2437,-8.22,0.30,12,0.52,-153.00,4213.00,1845,20240221,-31.87,993,20231024,26.59,1845,-31.87,20240221,1155,8.83,20240125,1845,-31.87,20240221,993,26.59,20231024,3.76,N,452260,500,969 억,,12897931,N,N,1588,N,00,N
|
|
20240620,111234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1258,36,2,2.95,1156704602,919562,130.43,1216,1277,1216,1588,856,1222,1257.89,6.65,0,261982,1260,1241,1226,1207,1192,1233,1199,969,366,500,800,1,1,193859610,2439,-8.22,0.30,12,0.47,-153.00,4213.00,1845,20240221,-31.82,993,20231024,26.69,1845,-31.82,20240221,1155,8.92,20240125,1845,-31.82,20240221,993,26.69,20231024,3.76,N,452260,500,969 억,,12897931,N,N,1588,N,00,N
|
|
20240620,101235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1262,40,2,3.27,1068747722,849867,120.55,1216,1277,1216,1588,856,1222,1257.55,6.65,0,254776,1260,1241,1226,1207,1192,1233,1199,969,366,500,800,1,1,193859610,2447,-8.25,0.30,12,0.44,-153.00,4213.00,1845,20240221,-31.60,993,20231024,27.09,1845,-31.60,20240221,1155,9.26,20240125,1845,-31.60,20240221,993,27.09,20231024,3.76,N,452260,500,969 억,,12897931,N,N,1588,N,00,N
|
|
20240620,091241,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1273,51,2,4.17,345235018,277142,39.31,1216,1277,1216,1588,856,1222,1245.70,6.65,0,153233,1260,1241,1226,1207,1192,1233,1199,969,366,500,800,1,1,193859610,2468,-8.32,0.30,12,0.14,-153.00,4213.00,1845,20240221,-31.00,993,20231024,28.20,1845,-31.00,20240221,1155,10.22,20240125,1845,-31.00,20240221,993,28.20,20231024,3.76,N,452260,500,969 억,,12897931,N,N,1588,N,00,N
|
|
20240619,161228,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1222,-14,5,-1.13,849271691,693417,124.24,1236,1245,1211,1606,866,1236,1224.76,6.70,0,-89256,1244,1239,1231,1226,1218,1242,1229,969,370,500,810,1,1,193859610,2369,-7.99,0.29,12,0.36,-153.00,4213.00,1845,20240221,-33.77,993,20231024,23.06,1845,-33.77,20240221,1155,5.80,20240125,1845,-33.77,20240221,993,23.06,20231024,3.82,N,452260,500,969 억,,12985990,N,N,1588,N,00,N
|
|
20240619,151230,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1223,-13,5,-1.05,786807092,642303,115.08,1236,1245,1211,1606,866,1236,1224.98,6.70,0,-79067,1244,1239,1231,1226,1218,1242,1229,969,370,500,810,1,1,193859610,2371,-7.99,0.29,12,0.33,-153.00,4213.00,1845,20240221,-33.71,993,20231024,23.16,1845,-33.71,20240221,1155,5.89,20240125,1845,-33.71,20240221,993,23.16,20231024,3.82,N,452260,500,969 억,,12985990,N,N,285,N,00,N
|
|
20240619,141238,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1222,-14,5,-1.13,728262885,594428,106.50,1236,1245,1211,1606,866,1236,1225.15,6.70,0,-68842,1244,1239,1231,1226,1218,1242,1229,969,370,500,810,1,1,193859610,2369,-7.99,0.29,12,0.31,-153.00,4213.00,1845,20240221,-33.77,993,20231024,23.06,1845,-33.77,20240221,1155,5.80,20240125,1845,-33.77,20240221,993,23.06,20231024,3.82,N,452260,500,969 억,,12985990,N,N,285,N,00,N
|
|
20240619,131225,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1226,-10,5,-0.81,482891380,393362,70.48,1236,1245,1222,1606,866,1236,1227.60,6.70,0,-79054,1244,1239,1231,1226,1218,1242,1229,969,370,500,810,1,1,193859610,2377,-8.01,0.29,12,0.20,-153.00,4213.00,1845,20240221,-33.55,993,20231024,23.46,1845,-33.55,20240221,1155,6.15,20240125,1845,-33.55,20240221,993,23.46,20231024,3.82,N,452260,500,969 억,,12985990,N,N,285,N,00,N
|
|
20240619,121226,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1226,-10,5,-0.81,408797295,332812,59.63,1236,1245,1222,1606,866,1236,1228.31,6.70,0,-73393,1244,1239,1231,1226,1218,1242,1229,969,370,500,810,1,1,193859610,2377,-8.01,0.29,12,0.17,-153.00,4213.00,1845,20240221,-33.55,993,20231024,23.46,1845,-33.55,20240221,1155,6.15,20240125,1845,-33.55,20240221,993,23.46,20231024,3.82,N,452260,500,969 억,,12985990,N,N,285,N,00,N
|
|
20240619,111230,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1227,-9,5,-0.73,325376141,264648,47.42,1236,1245,1223,1606,866,1236,1229.47,6.70,0,-69369,1244,1239,1231,1226,1218,1242,1229,969,370,500,810,1,1,193859610,2379,-8.02,0.29,12,0.14,-153.00,4213.00,1845,20240221,-33.50,993,20231024,23.56,1845,-33.50,20240221,1155,6.23,20240125,1845,-33.50,20240221,993,23.56,20231024,3.82,N,452260,500,969 억,,12985990,N,N,285,N,00,N
|
|
20240619,101234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1228,-8,5,-0.65,167444714,135930,24.35,1236,1245,1228,1606,866,1236,1231.85,6.70,0,-33374,1244,1239,1231,1226,1218,1242,1229,969,370,500,810,1,1,193859610,2381,-8.03,0.29,12,0.07,-153.00,4213.00,1845,20240221,-33.44,993,20231024,23.67,1845,-33.44,20240221,1155,6.32,20240125,1845,-33.44,20240221,993,23.67,20231024,3.82,N,452260,500,969 억,,12985990,N,N,285,N,00,N
|
|
20240619,091237,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1237,1,2,0.08,40215245,32480,5.82,1236,1245,1234,1606,866,1236,1238.15,6.70,0,-11265,1244,1239,1231,1226,1218,1242,1229,969,370,500,810,1,1,193859610,2398,-8.08,0.29,12,0.02,-153.00,4213.00,1845,20240221,-32.95,993,20231024,24.57,1845,-32.95,20240221,1155,7.10,20240125,1845,-32.95,20240221,993,24.57,20231024,3.82,N,452260,500,969 억,,12985990,N,N,285,N,00,N
|
|
20240618,161222,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1236,8,2,0.65,680902942,555195,59.96,1224,1236,1223,1596,860,1228,1226.38,6.63,0,138697,1271,1249,1238,1216,1205,1244,1211,969,368,500,810,1,1,193859610,2396,-8.08,0.29,12,0.29,-153.00,4213.00,1845,20240221,-33.01,993,20231024,24.47,1845,-33.01,20240221,1155,7.01,20240125,1845,-33.01,20240221,993,24.47,20231024,3.86,N,452260,500,969 억,,12849206,N,N,285,N,00,N
|
|
20240618,151222,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1227,-1,5,-0.08,592381618,483211,52.18,1224,1235,1223,1596,860,1228,1225.93,6.63,0,89030,1271,1249,1238,1216,1205,1244,1211,969,368,500,810,1,1,193859610,2379,-8.02,0.29,12,0.25,-153.00,4213.00,1845,20240221,-33.50,993,20231024,23.56,1845,-33.50,20240221,1155,6.23,20240125,1845,-33.50,20240221,993,23.56,20231024,3.86,N,452260,500,969 억,,12849206,N,N,157,N,00,N
|
|
20240618,141227,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1224,-4,5,-0.33,442365051,360699,38.95,1224,1235,1223,1596,860,1228,1226.41,6.63,0,43354,1271,1249,1238,1216,1205,1244,1211,969,368,500,810,1,1,193859610,2373,-8.00,0.29,12,0.19,-153.00,4213.00,1845,20240221,-33.66,993,20231024,23.26,1845,-33.66,20240221,1155,5.97,20240125,1845,-33.66,20240221,993,23.26,20231024,3.86,N,452260,500,969 억,,12849206,N,N,157,N,00,N
|
|
20240618,131226,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1226,-2,5,-0.16,361400290,294604,31.81,1224,1235,1223,1596,860,1228,1226.73,6.63,0,43380,1271,1249,1238,1216,1205,1244,1211,969,368,500,810,1,1,193859610,2377,-8.01,0.29,12,0.15,-153.00,4213.00,1845,20240221,-33.55,993,20231024,23.46,1845,-33.55,20240221,1155,6.15,20240125,1845,-33.55,20240221,993,23.46,20231024,3.86,N,452260,500,969 억,,12849206,N,N,157,N,00,N
|
|
20240618,121223,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1226,-2,5,-0.16,313442211,255486,27.59,1224,1235,1223,1596,860,1228,1226.85,6.63,0,35602,1271,1249,1238,1216,1205,1244,1211,969,368,500,810,1,1,193859610,2377,-8.01,0.29,12,0.13,-153.00,4213.00,1845,20240221,-33.55,993,20231024,23.46,1845,-33.55,20240221,1155,6.15,20240125,1845,-33.55,20240221,993,23.46,20231024,3.86,N,452260,500,969 억,,12849206,N,N,157,N,00,N
|
|
20240618,111224,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1227,-1,5,-0.08,264985230,215972,23.32,1224,1235,1223,1596,860,1228,1226.94,6.63,0,35318,1271,1249,1238,1216,1205,1244,1211,969,368,500,810,1,1,193859610,2379,-8.02,0.29,12,0.11,-153.00,4213.00,1845,20240221,-33.50,993,20231024,23.56,1845,-33.50,20240221,1155,6.23,20240125,1845,-33.50,20240221,993,23.56,20231024,3.86,N,452260,500,969 억,,12849206,N,N,157,N,00,N
|
|
20240618,101222,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1233,5,2,0.41,211447242,172384,18.62,1224,1235,1223,1596,860,1228,1226.61,6.63,0,33975,1271,1249,1238,1216,1205,1244,1211,969,368,500,810,1,1,193859610,2390,-8.06,0.29,12,0.09,-153.00,4213.00,1845,20240221,-33.17,993,20231024,24.17,1845,-33.17,20240221,1155,6.75,20240125,1845,-33.17,20240221,993,24.17,20231024,3.86,N,452260,500,969 억,,12849206,N,N,157,N,00,N
|
|
20240618,091232,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1227,-1,5,-0.08,94109632,76805,8.29,1224,1235,1224,1596,860,1228,1225.31,6.63,0,15295,1271,1249,1238,1216,1205,1244,1211,969,368,500,810,1,1,193859610,2379,-8.02,0.29,12,0.04,-153.00,4213.00,1845,20240221,-33.50,993,20231024,23.56,1845,-33.50,20240221,1155,6.23,20240125,1845,-33.50,20240221,993,23.56,20231024,3.86,N,452260,500,969 억,,12849206,N,N,157,N,00,N
|
|
20240617,161212,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1228,-28,5,-2.23,1133565006,916044,127.52,1255,1260,1227,1632,880,1256,1237.46,6.67,0,-83652,1279,1267,1260,1248,1241,1273,1254,969,376,500,820,1,1,193859610,2381,-8.03,0.29,12,0.47,-153.00,4213.00,1845,20240221,-33.44,993,20231024,23.67,1845,-33.44,20240221,1155,6.32,20240125,1845,-33.44,20240221,993,23.67,20231024,3.88,N,452260,500,969 억,,12933995,N,N,157,N,00,N
|
|
20240617,151221,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1229,-27,5,-2.15,1083198632,875036,121.81,1255,1260,1227,1632,880,1256,1237.88,6.67,0,-79195,1279,1267,1260,1248,1241,1273,1254,969,376,500,820,1,1,193859610,2383,-8.03,0.29,12,0.45,-153.00,4213.00,1845,20240221,-33.39,993,20231024,23.77,1845,-33.39,20240221,1155,6.41,20240125,1845,-33.39,20240221,993,23.77,20231024,3.88,N,452260,500,969 억,,12933995,N,N,8285,N,00,N
|
|
20240617,141210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1231,-25,5,-1.99,977616937,789122,109.85,1255,1260,1227,1632,880,1256,1238.86,6.67,0,-76800,1279,1267,1260,1248,1241,1273,1254,969,376,500,820,1,1,193859610,2386,-8.05,0.29,12,0.41,-153.00,4213.00,1845,20240221,-33.28,993,20231024,23.97,1845,-33.28,20240221,1155,6.58,20240125,1845,-33.28,20240221,993,23.97,20231024,3.88,N,452260,500,969 억,,12933995,N,N,8285,N,00,N
|
|
20240617,131209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1231,-25,5,-1.99,862426491,695456,96.81,1255,1260,1228,1632,880,1256,1240.08,6.67,0,-73850,1279,1267,1260,1248,1241,1273,1254,969,376,500,820,1,1,193859610,2386,-8.05,0.29,12,0.36,-153.00,4213.00,1845,20240221,-33.28,993,20231024,23.97,1845,-33.28,20240221,1155,6.58,20240125,1845,-33.28,20240221,993,23.97,20231024,3.88,N,452260,500,969 억,,12933995,N,N,8285,N,00,N
|
|
20240617,121209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1232,-24,5,-1.91,687005926,552928,76.97,1255,1260,1230,1632,880,1256,1242.48,6.67,0,-64769,1279,1267,1260,1248,1241,1273,1254,969,376,500,820,1,1,193859610,2388,-8.05,0.29,12,0.29,-153.00,4213.00,1845,20240221,-33.22,993,20231024,24.07,1845,-33.22,20240221,1155,6.67,20240125,1845,-33.22,20240221,993,24.07,20231024,3.88,N,452260,500,969 억,,12933995,N,N,8285,N,00,N
|
|
20240617,111159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1241,-15,5,-1.19,566116941,454963,63.33,1255,1260,1230,1632,880,1256,1244.30,6.67,0,-50178,1279,1267,1260,1248,1241,1273,1254,969,376,500,820,1,1,193859610,2406,-8.11,0.29,12,0.23,-153.00,4213.00,1845,20240221,-32.74,993,20231024,24.97,1845,-32.74,20240221,1155,7.45,20240125,1845,-32.74,20240221,993,24.97,20231024,3.88,N,452260,500,969 억,,12933995,N,N,8285,N,00,N
|
|
20240617,101201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1252,-4,5,-0.32,175249271,139699,19.45,1255,1260,1252,1632,880,1256,1254.47,6.67,0,-7490,1279,1267,1260,1248,1241,1273,1254,969,376,500,820,1,1,193859610,2427,-8.18,0.30,12,0.07,-153.00,4213.00,1845,20240221,-32.14,993,20231024,26.08,1845,-32.14,20240221,1155,8.40,20240125,1845,-32.14,20240221,993,26.08,20231024,3.88,N,452260,500,969 억,,12933995,N,N,8285,N,00,N
|
|
20240617,091204,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1257,1,2,0.08,59517602,47418,6.60,1255,1260,1254,1632,880,1256,1255.16,6.67,0,-237,1279,1267,1260,1248,1241,1273,1254,969,376,500,820,1,1,193859610,2437,-8.22,0.30,12,0.02,-153.00,4213.00,1845,20240221,-31.87,993,20231024,26.59,1845,-31.87,20240221,1155,8.83,20240125,1845,-31.87,20240221,993,26.59,20231024,3.88,N,452260,500,969 억,,12933995,N,N,8285,N,00,N
|
|
20240614,161019,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1256,-9,5,-0.71,763208027,607312,111.78,1255,1272,1253,1644,886,1265,1256.70,6.70,0,-53457,1290,1277,1271,1258,1252,1274,1255,969,379,500,830,1,1,193859610,2435,-8.21,0.30,12,0.31,-153.00,4213.00,1845,20240221,-31.92,993,20231024,26.49,1845,-31.92,20240221,1155,8.74,20240125,1845,-31.92,20240221,993,26.49,20231024,3.88,N,452260,500,969 억,,12983215,N,N,8285,N,00,N
|
|
20240614,151023,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1255,-10,5,-0.79,676829046,538491,99.11,1255,1272,1253,1644,886,1265,1256.90,6.70,0,-43552,1290,1277,1271,1258,1252,1274,1255,969,379,500,830,1,1,193859610,2433,-8.20,0.30,12,0.28,-153.00,4213.00,1845,20240221,-31.98,993,20231024,26.38,1845,-31.98,20240221,1155,8.66,20240125,1845,-31.98,20240221,993,26.38,20231024,3.88,N,452260,500,969 억,,12983215,N,N,4106,N,00,N
|
|
20240614,141021,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1255,-10,5,-0.79,603320317,479873,88.32,1255,1272,1253,1644,886,1265,1257.25,6.70,0,-37371,1290,1277,1271,1258,1252,1274,1255,969,379,500,830,1,1,193859610,2433,-8.20,0.30,12,0.25,-153.00,4213.00,1845,20240221,-31.98,993,20231024,26.38,1845,-31.98,20240221,1155,8.66,20240125,1845,-31.98,20240221,993,26.38,20231024,3.88,N,452260,500,969 억,,12983215,N,N,4106,N,00,N
|
|
20240614,131023,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1256,-9,5,-0.71,526666347,418775,77.08,1255,1272,1254,1644,886,1265,1257.64,6.70,0,-35249,1290,1277,1271,1258,1252,1274,1255,969,379,500,830,1,1,193859610,2435,-8.21,0.30,12,0.22,-153.00,4213.00,1845,20240221,-31.92,993,20231024,26.49,1845,-31.92,20240221,1155,8.74,20240125,1845,-31.92,20240221,993,26.49,20231024,3.88,N,452260,500,969 억,,12983215,N,N,4106,N,00,N
|
|
20240614,121031,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1257,-8,5,-0.63,472660813,375773,69.16,1255,1272,1254,1644,886,1265,1257.84,6.70,0,-31227,1290,1277,1271,1258,1252,1274,1255,969,379,500,830,1,1,193859610,2437,-8.22,0.30,12,0.19,-153.00,4213.00,1845,20240221,-31.87,993,20231024,26.59,1845,-31.87,20240221,1155,8.83,20240125,1845,-31.87,20240221,993,26.59,20231024,3.88,N,452260,500,969 억,,12983215,N,N,4106,N,00,N
|
|
20240614,111149,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1258,-7,5,-0.55,417271572,331651,61.04,1255,1272,1254,1644,886,1265,1258.16,6.70,0,-28454,1290,1277,1271,1258,1252,1274,1255,969,379,500,830,1,1,193859610,2439,-8.22,0.30,12,0.17,-153.00,4213.00,1845,20240221,-31.82,993,20231024,26.69,1845,-31.82,20240221,1155,8.92,20240125,1845,-31.82,20240221,993,26.69,20231024,3.88,N,452260,500,969 억,,12983215,N,N,4106,N,00,N
|
|
20240614,101149,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1256,-9,5,-0.71,326140294,259104,47.69,1255,1272,1254,1644,886,1265,1258.72,6.70,0,-18953,1290,1277,1271,1258,1252,1274,1255,969,379,500,830,1,1,193859610,2435,-8.21,0.30,12,0.13,-153.00,4213.00,1845,20240221,-31.92,993,20231024,26.49,1845,-31.92,20240221,1155,8.74,20240125,1845,-31.92,20240221,993,26.49,20231024,3.88,N,452260,500,969 억,,12983215,N,N,4106,N,00,N
|
|
20240614,091154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1262,-3,5,-0.24,125108544,99370,18.29,1255,1272,1254,1644,886,1265,1259.02,6.70,0,4383,1290,1277,1271,1258,1252,1274,1255,969,379,500,830,1,1,193859610,2447,-8.25,0.30,12,0.05,-153.00,4213.00,1845,20240221,-31.60,993,20231024,27.09,1845,-31.60,20240221,1155,9.26,20240125,1845,-31.60,20240221,993,27.09,20231024,3.88,N,452260,500,969 억,,12983215,N,N,4106,N,00,N
|
|
20240613,161134,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1265,-8,5,-0.63,684331544,537800,105.46,1273,1284,1265,1654,892,1273,1272.48,6.70,0,-554,1307,1290,1280,1263,1253,1285,1258,969,381,500,840,1,1,193859610,2452,-8.27,0.30,12,0.28,-153.00,4213.00,1845,20240221,-31.44,993,20231024,27.39,1845,-31.44,20240221,1155,9.52,20240125,1845,-31.44,20240221,993,27.39,20231024,3.91,N,452260,500,969 억,,12988243,N,N,4106,N,00,N
|
|
20240613,151154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1268,-5,5,-0.39,634038024,498055,97.66,1273,1284,1265,1654,892,1273,1273.03,6.70,0,-3103,1307,1290,1280,1263,1253,1285,1258,969,381,500,840,1,1,193859610,2458,-8.29,0.30,12,0.26,-153.00,4213.00,1845,20240221,-31.27,993,20231024,27.69,1845,-31.27,20240221,1155,9.78,20240125,1845,-31.27,20240221,993,27.69,20231024,3.91,N,452260,500,969 억,,12988243,N,N,27,N,00,N
|
|
20240613,141142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1270,-3,5,-0.24,487645696,382568,75.02,1273,1284,1270,1654,892,1273,1274.66,6.70,0,6013,1307,1290,1280,1263,1253,1285,1258,969,381,500,840,1,1,193859610,2462,-8.30,0.30,12,0.20,-153.00,4213.00,1845,20240221,-31.17,993,20231024,27.90,1845,-31.17,20240221,1155,9.96,20240125,1845,-31.17,20240221,993,27.90,20231024,3.91,N,452260,500,969 억,,12988243,N,N,27,N,00,N
|
|
20240613,131142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1274,1,2,0.08,386728784,303224,59.46,1273,1284,1271,1654,892,1273,1275.39,6.70,0,6028,1307,1290,1280,1263,1253,1285,1258,969,381,500,840,1,1,193859610,2470,-8.33,0.30,12,0.16,-153.00,4213.00,1845,20240221,-30.95,993,20231024,28.30,1845,-30.95,20240221,1155,10.30,20240125,1845,-30.95,20240221,993,28.30,20231024,3.91,N,452260,500,969 억,,12988243,N,N,27,N,00,N
|
|
20240613,121144,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1274,1,2,0.08,270423816,211801,41.53,1273,1284,1273,1654,892,1273,1276.78,6.70,0,16521,1307,1290,1280,1263,1253,1285,1258,969,381,500,840,1,1,193859610,2470,-8.33,0.30,12,0.11,-153.00,4213.00,1845,20240221,-30.95,993,20231024,28.30,1845,-30.95,20240221,1155,10.30,20240125,1845,-30.95,20240221,993,28.30,20231024,3.91,N,452260,500,969 억,,12988243,N,N,27,N,00,N
|
|
20240613,111138,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1275,2,2,0.16,184432043,144506,28.34,1273,1284,1273,1654,892,1273,1276.29,6.70,0,18426,1307,1290,1280,1263,1253,1285,1258,969,381,500,840,1,1,193859610,2472,-8.33,0.30,12,0.07,-153.00,4213.00,1845,20240221,-30.89,993,20231024,28.40,1845,-30.89,20240221,1155,10.39,20240125,1845,-30.89,20240221,993,28.40,20231024,3.91,N,452260,500,969 억,,12988243,N,N,27,N,00,N
|
|
20240613,101136,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1276,3,2,0.24,95191056,74589,14.63,1273,1284,1273,1654,892,1273,1276.21,6.70,0,119,1307,1290,1280,1263,1253,1285,1258,969,381,500,840,1,1,193859610,2474,-8.34,0.30,12,0.04,-153.00,4213.00,1845,20240221,-30.84,993,20231024,28.50,1845,-30.84,20240221,1155,10.48,20240125,1845,-30.84,20240221,993,28.50,20231024,3.91,N,452260,500,969 억,,12988243,N,N,27,N,00,N
|
|
20240613,091145,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1281,8,2,0.63,35362497,27698,5.43,1273,1284,1273,1654,892,1273,1276.72,6.70,0,1111,1307,1290,1280,1263,1253,1285,1258,969,381,500,840,1,1,193859610,2483,-8.37,0.30,12,0.01,-153.00,4213.00,1845,20240221,-30.57,993,20231024,29.00,1845,-30.57,20240221,1155,10.91,20240125,1845,-30.57,20240221,993,29.00,20231024,3.91,N,452260,500,969 억,,12988243,N,N,27,N,00,N
|
|
20240612,161126,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1273,-4,5,-0.31,640461150,502209,96.58,1281,1297,1270,1660,894,1277,1275.30,6.75,0,-96076,1306,1291,1281,1266,1256,1299,1274,969,383,500,840,1,1,193859610,2468,-8.32,0.30,12,0.26,-153.00,4213.00,1845,20240221,-31.00,993,20231024,28.20,1845,-31.00,20240221,1155,10.22,20240125,1845,-31.00,20240221,993,28.20,20231024,3.94,N,452260,500,969 억,,13088393,N,N,27,N,00,N
|
|
20240612,151139,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1274,-3,5,-0.23,593938379,465704,89.56,1281,1297,1270,1660,894,1277,1275.36,6.75,0,-79352,1306,1291,1281,1266,1256,1299,1274,969,383,500,840,1,1,193859610,2470,-8.33,0.30,12,0.24,-153.00,4213.00,1845,20240221,-30.95,993,20231024,28.30,1845,-30.95,20240221,1155,10.30,20240125,1845,-30.95,20240221,993,28.30,20231024,3.94,N,452260,500,969 억,,13088393,N,N,87,N,00,N
|
|
20240612,141132,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1271,-6,5,-0.47,494637111,387632,74.54,1281,1297,1270,1660,894,1277,1276.05,6.75,0,-58986,1306,1291,1281,1266,1256,1299,1274,969,383,500,840,1,1,193859610,2464,-8.31,0.30,12,0.20,-153.00,4213.00,1845,20240221,-31.11,993,20231024,28.00,1845,-31.11,20240221,1155,10.04,20240125,1845,-31.11,20240221,993,28.00,20231024,3.94,N,452260,500,969 억,,13088393,N,N,87,N,00,N
|
|
20240612,131134,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1272,-5,5,-0.39,421216502,329954,63.45,1281,1297,1270,1660,894,1277,1276.59,6.75,0,-27724,1306,1291,1281,1266,1256,1299,1274,969,383,500,840,1,1,193859610,2466,-8.31,0.30,12,0.17,-153.00,4213.00,1845,20240221,-31.06,993,20231024,28.10,1845,-31.06,20240221,1155,10.13,20240125,1845,-31.06,20240221,993,28.10,20231024,3.94,N,452260,500,969 억,,13088393,N,N,87,N,00,N
|
|
20240612,121131,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1274,-3,5,-0.23,301189979,235547,45.30,1281,1297,1272,1660,894,1277,1278.68,6.75,0,7413,1306,1291,1281,1266,1256,1299,1274,969,383,500,840,1,1,193859610,2470,-8.33,0.30,12,0.12,-153.00,4213.00,1845,20240221,-30.95,993,20231024,28.30,1845,-30.95,20240221,1155,10.30,20240125,1845,-30.95,20240221,993,28.30,20231024,3.94,N,452260,500,969 억,,13088393,N,N,87,N,00,N
|
|
20240612,111129,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1279,2,2,0.16,184117751,143745,27.64,1281,1297,1276,1660,894,1277,1280.86,6.75,0,9008,1306,1291,1281,1266,1256,1299,1274,969,383,500,840,1,1,193859610,2479,-8.36,0.30,12,0.07,-153.00,4213.00,1845,20240221,-30.68,993,20231024,28.80,1845,-30.68,20240221,1155,10.74,20240125,1845,-30.68,20240221,993,28.80,20231024,3.94,N,452260,500,969 억,,13088393,N,N,87,N,00,N
|
|
20240612,101133,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1277,0,3,0.00,128539767,100293,19.29,1281,1297,1276,1660,894,1277,1281.64,6.75,0,3754,1306,1291,1281,1266,1256,1299,1274,969,383,500,840,1,1,193859610,2476,-8.35,0.30,12,0.05,-153.00,4213.00,1845,20240221,-30.79,993,20231024,28.60,1845,-30.79,20240221,1155,10.56,20240125,1845,-30.79,20240221,993,28.60,20231024,3.94,N,452260,500,969 억,,13088393,N,N,87,N,00,N
|
|
20240612,091134,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1287,10,2,0.78,25913026,20123,3.87,1281,1297,1281,1660,894,1277,1287.73,6.75,0,-3015,1306,1291,1281,1266,1256,1299,1274,969,383,500,840,1,1,193859610,2495,-8.41,0.31,12,0.01,-153.00,4213.00,1845,20240221,-30.24,993,20231024,29.61,1845,-30.24,20240221,1155,11.43,20240125,1845,-30.24,20240221,993,29.61,20231024,3.94,N,452260,500,969 억,,13088393,N,N,87,N,00,N
|
|
20240610,161121,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1273,-1,5,-0.08,410101900,321459,66.60,1270,1284,1270,1656,892,1274,1275.75,6.74,0,9575,1298,1285,1278,1265,1258,1292,1272,969,382,500,840,1,1,193859610,2468,-8.32,0.30,12,0.17,-153.00,4213.00,1845,20240221,-31.00,993,20231024,28.20,1845,-31.00,20240221,1155,10.22,20240125,1845,-31.00,20240221,993,28.20,20231024,3.97,N,452260,500,969 억,,13061439,N,N,76,N,00,N
|
|
20240610,151132,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1278,4,2,0.31,314092515,246061,50.98,1270,1284,1270,1656,892,1274,1276.48,6.74,0,14667,1298,1285,1278,1265,1258,1292,1272,969,382,500,840,1,1,193859610,2478,-8.35,0.30,12,0.13,-153.00,4213.00,1845,20240221,-30.73,993,20231024,28.70,1845,-30.73,20240221,1155,10.65,20240125,1845,-30.73,20240221,993,28.70,20231024,3.97,N,452260,500,969 억,,13061439,N,N,8714,N,00,N
|
|
20240610,141127,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1276,2,2,0.16,267476499,209538,43.41,1270,1284,1270,1656,892,1274,1276.51,6.74,0,19221,1298,1285,1278,1265,1258,1292,1272,969,382,500,840,1,1,193859610,2474,-8.34,0.30,12,0.11,-153.00,4213.00,1845,20240221,-30.84,993,20231024,28.50,1845,-30.84,20240221,1155,10.48,20240125,1845,-30.84,20240221,993,28.50,20231024,3.97,N,452260,500,969 억,,13061439,N,N,8714,N,00,N
|
|
20240610,131123,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1275,1,2,0.08,240263182,188215,38.99,1270,1284,1270,1656,892,1274,1276.54,6.74,0,20003,1298,1285,1278,1265,1258,1292,1272,969,382,500,840,1,1,193859610,2472,-8.33,0.30,12,0.10,-153.00,4213.00,1845,20240221,-30.89,993,20231024,28.40,1845,-30.89,20240221,1155,10.39,20240125,1845,-30.89,20240221,993,28.40,20231024,3.97,N,452260,500,969 억,,13061439,N,N,8714,N,00,N
|
|
20240610,121125,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1276,2,2,0.16,186425792,146027,30.25,1270,1284,1270,1656,892,1274,1276.65,6.74,0,19911,1298,1285,1278,1265,1258,1292,1272,969,382,500,840,1,1,193859610,2474,-8.34,0.30,12,0.08,-153.00,4213.00,1845,20240221,-30.84,993,20231024,28.50,1845,-30.84,20240221,1155,10.48,20240125,1845,-30.84,20240221,993,28.50,20231024,3.97,N,452260,500,969 억,,13061439,N,N,8714,N,00,N
|
|
20240610,111128,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1282,8,2,0.63,125211299,98139,20.33,1270,1284,1270,1656,892,1274,1275.86,6.74,0,10902,1298,1285,1278,1265,1258,1292,1272,969,382,500,840,1,1,193859610,2485,-8.38,0.30,12,0.05,-153.00,4213.00,1845,20240221,-30.51,993,20231024,29.10,1845,-30.51,20240221,1155,11.00,20240125,1845,-30.51,20240221,993,29.10,20231024,3.97,N,452260,500,969 억,,13061439,N,N,8714,N,00,N
|
|
20240610,101125,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1274,0,3,0.00,70672115,55455,11.49,1270,1284,1270,1656,892,1274,1274.40,6.74,0,-1453,1298,1285,1278,1265,1258,1292,1272,969,382,500,840,1,1,193859610,2470,-8.33,0.30,12,0.03,-153.00,4213.00,1845,20240221,-30.95,993,20231024,28.30,1845,-30.95,20240221,1155,10.30,20240125,1845,-30.95,20240221,993,28.30,20231024,3.97,N,452260,500,969 억,,13061439,N,N,8714,N,00,N
|
|
20240610,091130,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1274,0,3,0.00,35491807,27883,5.78,1270,1284,1270,1656,892,1274,1272.88,6.74,0,865,1298,1285,1278,1265,1258,1292,1272,969,382,500,840,1,1,193859610,2470,-8.33,0.30,12,0.01,-153.00,4213.00,1845,20240221,-30.95,993,20231024,28.30,1845,-30.95,20240221,1155,10.30,20240125,1845,-30.95,20240221,993,28.30,20231024,3.97,N,452260,500,969 억,,13061439,N,N,8714,N,00,N
|
|
20240607,161159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1274,-1,5,-0.08,610028560,477394,61.85,1271,1291,1271,1657,893,1275,1277.86,6.71,0,55647,1304,1289,1282,1267,1260,1286,1264,969,382,500,840,1,1,193859610,2470,-8.33,0.30,12,0.25,-153.00,4213.00,1845,20240221,-30.95,993,20231024,28.30,1845,-30.95,20240221,1155,10.30,20240125,1845,-30.95,20240221,993,28.30,20231024,4.15,N,452260,500,969 억,,13005790,N,N,8714,N,00,N
|
|
20240607,151215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1275,0,3,0.00,578612569,452739,58.66,1271,1291,1271,1657,893,1275,1278.03,6.71,0,55326,1304,1289,1282,1267,1260,1286,1264,969,382,500,840,1,1,193859610,2472,-8.33,0.30,12,0.23,-153.00,4213.00,1845,20240221,-30.89,993,20231024,28.40,1845,-30.89,20240221,1155,10.39,20240125,1845,-30.89,20240221,993,28.40,20231024,4.15,N,452260,500,969 억,,13005790,N,N,0,N,00,N
|
|
20240607,141200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1287,12,2,0.94,499547966,390872,50.64,1271,1291,1271,1657,893,1275,1278.03,6.71,0,42780,1304,1289,1282,1267,1260,1286,1264,969,382,500,840,1,1,193859610,2495,-8.41,0.31,12,0.20,-153.00,4213.00,1845,20240221,-30.24,993,20231024,29.61,1845,-30.24,20240221,1155,11.43,20240125,1845,-30.24,20240221,993,29.61,20231024,4.15,N,452260,500,969 억,,13005790,N,N,0,N,00,N
|
|
20240607,131201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1280,5,2,0.39,381352772,298447,38.67,1271,1291,1271,1657,893,1275,1277.79,6.71,0,37239,1304,1289,1282,1267,1260,1286,1264,969,382,500,840,1,1,193859610,2481,-8.37,0.30,12,0.15,-153.00,4213.00,1845,20240221,-30.62,993,20231024,28.90,1845,-30.62,20240221,1155,10.82,20240125,1845,-30.62,20240221,993,28.90,20231024,4.15,N,452260,500,969 억,,13005790,N,N,0,N,00,N
|
|
20240607,121205,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1275,0,3,0.00,346332568,271019,35.11,1271,1291,1271,1657,893,1275,1277.89,6.71,0,29727,1304,1289,1282,1267,1260,1286,1264,969,382,500,840,1,1,193859610,2472,-8.33,0.30,12,0.14,-153.00,4213.00,1845,20240221,-30.89,993,20231024,28.40,1845,-30.89,20240221,1155,10.39,20240125,1845,-30.89,20240221,993,28.40,20231024,4.15,N,452260,500,969 억,,13005790,N,N,0,N,00,N
|
|
20240607,111146,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1278,3,2,0.24,310351871,242837,31.46,1271,1291,1271,1657,893,1275,1278.03,6.71,0,29766,1304,1289,1282,1267,1260,1286,1264,969,382,500,840,1,1,193859610,2478,-8.35,0.30,12,0.13,-153.00,4213.00,1845,20240221,-30.73,993,20231024,28.70,1845,-30.73,20240221,1155,10.65,20240125,1845,-30.73,20240221,993,28.70,20231024,4.15,N,452260,500,969 억,,13005790,N,N,0,N,00,N
|
|
20240607,101205,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1281,6,2,0.47,161373216,125960,16.32,1271,1291,1271,1657,893,1275,1281.15,6.71,0,22848,1304,1289,1282,1267,1260,1286,1264,969,382,500,840,1,1,193859610,2483,-8.37,0.30,12,0.06,-153.00,4213.00,1845,20240221,-30.57,993,20231024,29.00,1845,-30.57,20240221,1155,10.91,20240125,1845,-30.57,20240221,993,29.00,20231024,4.15,N,452260,500,969 억,,13005790,N,N,0,N,00,N
|
|
20240607,091204,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1284,9,2,0.71,82290295,64402,8.34,1271,1285,1271,1657,893,1275,1277.76,6.71,0,16491,1304,1289,1282,1267,1260,1286,1264,969,382,500,840,1,1,193859610,2489,-8.39,0.30,12,0.03,-153.00,4213.00,1845,20240221,-30.41,993,20231024,29.31,1845,-30.41,20240221,1155,11.17,20240125,1845,-30.41,20240221,993,29.31,20231024,4.15,N,452260,500,969 억,,13005790,N,N,0,N,00,N
|
|
20240605,161159,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1275,-12,5,-0.93,981744922,766893,61.90,1297,1297,1275,1673,901,1287,1280.17,6.71,0,-4825,1327,1307,1296,1276,1265,1301,1270,969,386,500,840,1,1,193859610,2472,-8.33,0.30,12,0.40,-153.00,4213.00,1845,20240221,-30.89,993,20231024,28.40,1845,-30.89,20240221,1155,10.39,20240125,1845,-30.89,20240221,993,28.40,20231024,4.15,N,452260,500,969 억,,13013810,N,N,6053,N,00,N
|
|
20240605,151158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1277,-10,5,-0.78,953500981,744755,60.11,1297,1297,1275,1673,901,1287,1280.29,6.71,0,-5889,1327,1307,1296,1276,1265,1301,1270,969,386,500,840,1,1,193859610,2476,-8.35,0.30,12,0.38,-153.00,4213.00,1845,20240221,-30.79,993,20231024,28.60,1845,-30.79,20240221,1155,10.56,20240125,1845,-30.79,20240221,993,28.60,20231024,4.15,N,452260,500,969 억,,13013810,N,N,6053,N,00,N
|
|
20240605,141158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1277,-10,5,-0.78,764218750,596454,48.14,1297,1297,1275,1673,901,1287,1281.27,6.71,0,-617,1327,1307,1296,1276,1265,1301,1270,969,386,500,840,1,1,193859610,2476,-8.35,0.30,12,0.31,-153.00,4213.00,1845,20240221,-30.79,993,20231024,28.60,1845,-30.79,20240221,1155,10.56,20240125,1845,-30.79,20240221,993,28.60,20231024,4.15,N,452260,500,969 억,,13013810,N,N,6053,N,00,N
|
|
20240605,131157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1280,-7,5,-0.54,630769868,491958,39.71,1297,1297,1275,1673,901,1287,1282.16,6.71,0,13793,1327,1307,1296,1276,1265,1301,1270,969,386,500,840,1,1,193859610,2481,-8.37,0.30,12,0.25,-153.00,4213.00,1845,20240221,-30.62,993,20231024,28.90,1845,-30.62,20240221,1155,10.82,20240125,1845,-30.62,20240221,993,28.90,20231024,4.15,N,452260,500,969 억,,13013810,N,N,6053,N,00,N
|
|
20240605,121154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1279,-8,5,-0.62,542049133,422656,34.11,1297,1297,1275,1673,901,1287,1282.48,6.71,0,10001,1327,1307,1296,1276,1265,1301,1270,969,386,500,840,1,1,193859610,2479,-8.36,0.30,12,0.22,-153.00,4213.00,1845,20240221,-30.68,993,20231024,28.80,1845,-30.68,20240221,1155,10.74,20240125,1845,-30.68,20240221,993,28.80,20231024,4.15,N,452260,500,969 억,,13013810,N,N,6053,N,00,N
|
|
20240605,111156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1289,2,2,0.16,442323606,344897,27.84,1297,1297,1275,1673,901,1287,1282.48,6.71,0,8506,1327,1307,1296,1276,1265,1301,1270,969,386,500,840,1,1,193859610,2499,-8.42,0.31,12,0.18,-153.00,4213.00,1845,20240221,-30.14,993,20231024,29.81,1845,-30.14,20240221,1155,11.60,20240125,1845,-30.14,20240221,993,29.81,20231024,4.15,N,452260,500,969 억,,13013810,N,N,6053,N,00,N
|
|
20240605,101152,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1283,-4,5,-0.31,375884593,293216,23.67,1297,1297,1275,1673,901,1287,1281.94,6.71,0,-5525,1327,1307,1296,1276,1265,1301,1270,969,386,500,840,1,1,193859610,2487,-8.39,0.30,12,0.15,-153.00,4213.00,1845,20240221,-30.46,993,20231024,29.20,1845,-30.46,20240221,1155,11.08,20240125,1845,-30.46,20240221,993,29.20,20231024,4.15,N,452260,500,969 억,,13013810,N,N,6053,N,00,N
|
|
20240605,091153,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1287,0,3,0.00,70612372,54771,4.42,1297,1297,1282,1673,901,1287,1289.23,6.71,0,-5568,1327,1307,1296,1276,1265,1301,1270,969,386,500,840,1,1,193859610,2495,-8.41,0.31,12,0.03,-153.00,4213.00,1845,20240221,-30.24,993,20231024,29.61,1845,-30.24,20240221,1155,11.43,20240125,1845,-30.24,20240221,993,29.61,20231024,4.15,N,452260,500,969 억,,13013810,N,N,6053,N,00,N
|
|
20240604,161142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1287,-19,5,-1.45,1588167989,1223489,161.17,1306,1316,1285,1697,915,1306,1298.10,6.77,0,-115131,1351,1328,1315,1292,1279,1322,1286,969,391,500,860,1,1,193859610,2495,-8.41,0.31,12,0.63,-153.00,4213.00,1845,20240221,-30.24,993,20231024,29.61,1845,-30.24,20240221,1155,11.43,20240125,1845,-30.24,20240221,993,29.61,20231024,4.18,N,452260,500,969 억,,13126780,N,N,6053,N,00,N
|
|
20240604,151145,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1293,-13,5,-1.00,1415045521,1089074,143.47,1306,1316,1285,1697,915,1306,1299.31,6.77,0,-111652,1351,1328,1315,1292,1279,1322,1286,969,391,500,860,1,1,193859610,2507,-8.45,0.31,12,0.56,-153.00,4213.00,1845,20240221,-29.92,993,20231024,30.21,1845,-29.92,20240221,1155,11.95,20240125,1845,-29.92,20240221,993,30.21,20231024,4.18,N,452260,500,969 억,,13126780,N,N,3724,N,00,N
|
|
20240604,141147,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1299,-7,5,-0.54,1304769639,1003990,132.26,1306,1316,1285,1697,915,1306,1299.58,6.77,0,-117260,1351,1328,1315,1292,1279,1322,1286,969,391,500,860,1,1,193859610,2518,-8.49,0.31,12,0.52,-153.00,4213.00,1845,20240221,-29.59,993,20231024,30.82,1845,-29.59,20240221,1155,12.47,20240125,1845,-29.59,20240221,993,30.82,20231024,4.18,N,452260,500,969 억,,13126780,N,N,3724,N,00,N
|
|
20240604,131144,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1298,-8,5,-0.61,1024136436,786994,103.67,1306,1316,1296,1697,915,1306,1301.33,6.77,0,-80779,1351,1328,1315,1292,1279,1322,1286,969,391,500,860,1,1,193859610,2516,-8.48,0.31,12,0.41,-153.00,4213.00,1845,20240221,-29.65,993,20231024,30.72,1845,-29.65,20240221,1155,12.38,20240125,1845,-29.65,20240221,993,30.72,20231024,4.18,N,452260,500,969 억,,13126780,N,N,3724,N,00,N
|
|
20240604,121142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1302,-4,5,-0.31,773065304,593618,78.20,1306,1316,1299,1697,915,1306,1302.29,6.77,0,-12281,1351,1328,1315,1292,1279,1322,1286,969,391,500,860,1,1,193859610,2524,-8.51,0.31,12,0.31,-153.00,4213.00,1845,20240221,-29.43,993,20231024,31.12,1845,-29.43,20240221,1155,12.73,20240125,1845,-29.43,20240221,993,31.12,20231024,4.18,N,452260,500,969 억,,13126780,N,N,3724,N,00,N
|
|
20240604,111138,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1299,-7,5,-0.54,674672060,517952,68.23,1306,1316,1299,1697,915,1306,1302.58,6.77,0,-9039,1351,1328,1315,1292,1279,1322,1286,969,391,500,860,1,1,193859610,2518,-8.49,0.31,12,0.27,-153.00,4213.00,1845,20240221,-29.59,993,20231024,30.82,1845,-29.59,20240221,1155,12.47,20240125,1845,-29.59,20240221,993,30.82,20231024,4.18,N,452260,500,969 억,,13126780,N,N,3724,N,00,N
|
|
20240604,101142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1306,0,3,0.00,242721111,185989,24.50,1306,1316,1302,1697,915,1306,1305.03,6.77,0,-1682,1351,1328,1315,1292,1279,1322,1286,969,391,500,860,1,1,193859610,2532,-8.54,0.31,12,0.10,-153.00,4213.00,1845,20240221,-29.21,993,20231024,31.52,1845,-29.21,20240221,1155,13.07,20240125,1845,-29.21,20240221,993,31.52,20231024,4.18,N,452260,500,969 억,,13126780,N,N,3724,N,00,N
|
|
20240604,091140,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1306,0,3,0.00,83656217,64036,8.44,1306,1316,1306,1697,915,1306,1306.39,6.77,0,882,1351,1328,1315,1292,1279,1322,1286,969,391,500,860,1,1,193859610,2532,-8.54,0.31,12,0.03,-153.00,4213.00,1845,20240221,-29.21,993,20231024,31.52,1845,-29.21,20240221,1155,13.07,20240125,1845,-29.21,20240221,993,31.52,20231024,4.18,N,452260,500,969 억,,13126780,N,N,3724,N,00,N
|
|
20240603,161127,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1306,-14,5,-1.06,986908230,746687,144.68,1321,1338,1302,1716,924,1320,1321.72,6.89,0,-224392,1349,1334,1318,1303,1287,1342,1311,969,396,500,870,1,1,193859610,2532,-8.54,0.31,12,0.39,-153.00,4213.00,1845,20240221,-29.21,993,20231024,31.52,1845,-29.21,20240221,1155,13.07,20240125,1845,-29.21,20240221,993,31.52,20231024,4.19,N,452260,500,969 억,,13353920,N,N,3724,N,00,N
|
|
20240603,151128,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1311,-9,5,-0.68,886383497,669841,129.79,1321,1338,1302,1716,924,1320,1323.27,6.89,0,-188274,1349,1334,1318,1303,1287,1342,1311,969,396,500,870,1,1,193859610,2541,-8.57,0.31,12,0.35,-153.00,4213.00,1845,20240221,-28.94,993,20231024,32.02,1845,-28.94,20240221,1155,13.51,20240125,1845,-28.94,20240221,993,32.02,20231024,4.19,N,452260,500,969 억,,13353920,N,N,6053,N,00,N
|
|
20240603,141128,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1320,0,3,0.00,688724133,519243,100.61,1321,1338,1319,1716,924,1320,1326.40,6.89,0,-151277,1349,1334,1318,1303,1287,1342,1311,969,396,500,870,1,1,193859610,2559,-8.63,0.31,12,0.27,-153.00,4213.00,1845,20240221,-28.46,993,20231024,32.93,1845,-28.46,20240221,1155,14.29,20240125,1845,-28.46,20240221,993,32.93,20231024,4.19,N,452260,500,969 억,,13353920,N,N,6053,N,00,N
|
|
20240603,131128,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1325,5,2,0.38,462871711,348587,67.54,1321,1338,1321,1716,924,1320,1327.85,6.89,0,-98127,1349,1334,1318,1303,1287,1342,1311,969,396,500,870,1,1,193859610,2569,-8.66,0.31,12,0.18,-153.00,4213.00,1845,20240221,-28.18,993,20231024,33.43,1845,-28.18,20240221,1155,14.72,20240125,1845,-28.18,20240221,993,33.43,20231024,4.19,N,452260,500,969 억,,13353920,N,N,6053,N,00,N
|
|
20240603,121127,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1324,4,2,0.30,357873754,269379,52.20,1321,1338,1321,1716,924,1320,1328.51,6.89,0,-45464,1349,1334,1318,1303,1287,1342,1311,969,396,500,870,1,1,193859610,2567,-8.65,0.31,12,0.14,-153.00,4213.00,1845,20240221,-28.24,993,20231024,33.33,1845,-28.24,20240221,1155,14.63,20240125,1845,-28.24,20240221,993,33.33,20231024,4.19,N,452260,500,969 억,,13353920,N,N,6053,N,00,N
|
|
20240603,111121,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1325,5,2,0.38,295668326,222437,43.10,1321,1338,1321,1716,924,1320,1329.22,6.89,0,-32962,1349,1334,1318,1303,1287,1342,1311,969,396,500,870,1,1,193859610,2569,-8.66,0.31,12,0.11,-153.00,4213.00,1845,20240221,-28.18,993,20231024,33.43,1845,-28.18,20240221,1155,14.72,20240125,1845,-28.18,20240221,993,33.43,20231024,4.19,N,452260,500,969 억,,13353920,N,N,6053,N,00,N
|
|
20240603,101115,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1331,11,2,0.83,164457575,123613,23.95,1321,1338,1321,1716,924,1320,1330.42,6.89,0,3269,1349,1334,1318,1303,1287,1342,1311,969,396,500,870,1,1,193859610,2580,-8.70,0.32,12,0.06,-153.00,4213.00,1845,20240221,-27.86,993,20231024,34.04,1845,-27.86,20240221,1155,15.24,20240125,1845,-27.86,20240221,993,34.04,20231024,4.19,N,452260,500,969 억,,13353920,N,N,6053,N,00,N
|
|
20240603,091114,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1329,9,2,0.68,27717733,20895,4.05,1321,1333,1321,1716,924,1320,1326.52,6.89,0,7973,1349,1334,1318,1303,1287,1342,1311,969,396,500,870,1,1,193859610,2576,-8.69,0.32,12,0.01,-153.00,4213.00,1845,20240221,-27.97,993,20231024,33.84,1845,-27.97,20240221,1155,15.06,20240125,1845,-27.97,20240221,993,33.84,20231024,4.19,N,452260,500,969 억,,13353920,N,N,6053,N,00,N
|