186 lines
77 KiB
CSV
186 lines
77 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
|
|
20240731,161336,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1207,40,2,3.43,1231598381,1029409,62.20,1164,1220,1163,1517,817,1167,1196.41,6.29,0,222902,1271,1219,1190,1138,1109,1245,1164,969,350,500,860,1,1,193859610,2340,-7.89,0.29,12,0.53,-153.00,4213.00,1845,20240221,-34.58,993,20231024,21.55,1845,-34.58,20240221,1141,5.78,20240725,1845,-34.58,20240221,993,21.55,20231024,3.05,N,452260,500,969 억,,12184675,N,N,48,N,00,N
|
|
20240731,151355,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1209,42,2,3.60,1169994968,978372,59.12,1164,1220,1163,1517,817,1167,1195.86,6.29,0,190815,1271,1219,1190,1138,1109,1245,1164,969,350,500,860,1,1,193859610,2344,-7.90,0.29,12,0.50,-153.00,4213.00,1845,20240221,-34.47,993,20231024,21.75,1845,-34.47,20240221,1141,5.96,20240725,1845,-34.47,20240221,993,21.75,20231024,3.05,N,452260,500,969 억,,12184675,N,N,2325,N,00,N
|
|
20240731,141356,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1202,35,2,3.00,782044105,657816,39.75,1164,1207,1163,1517,817,1167,1188.85,6.29,0,59497,1271,1219,1190,1138,1109,1245,1164,969,350,500,860,1,1,193859610,2330,-7.86,0.29,12,0.34,-153.00,4213.00,1845,20240221,-34.85,993,20231024,21.05,1845,-34.85,20240221,1141,5.35,20240725,1845,-34.85,20240221,993,21.05,20231024,3.05,N,452260,500,969 억,,12184675,N,N,2325,N,00,N
|
|
20240731,131348,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1188,21,2,1.80,495981283,419266,25.33,1164,1196,1163,1517,817,1167,1182.98,6.29,0,10774,1271,1219,1190,1138,1109,1245,1164,969,350,500,860,1,1,193859610,2303,-7.76,0.28,12,0.22,-153.00,4213.00,1845,20240221,-35.61,993,20231024,19.64,1845,-35.61,20240221,1141,4.12,20240725,1845,-35.61,20240221,993,19.64,20231024,3.05,N,452260,500,969 억,,12184675,N,N,2325,N,00,N
|
|
20240731,121350,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1179,12,2,1.03,390869024,330513,19.97,1164,1196,1163,1517,817,1167,1182.61,6.29,0,-1186,1271,1219,1190,1138,1109,1245,1164,969,350,500,860,1,1,193859610,2286,-7.71,0.28,12,0.17,-153.00,4213.00,1845,20240221,-36.10,993,20231024,18.73,1845,-36.10,20240221,1141,3.33,20240725,1845,-36.10,20240221,993,18.73,20231024,3.05,N,452260,500,969 억,,12184675,N,N,2325,N,00,N
|
|
20240731,111350,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1175,8,2,0.69,365285686,308782,18.66,1164,1196,1163,1517,817,1167,1182.99,6.29,0,1716,1271,1219,1190,1138,1109,1245,1164,969,350,500,860,1,1,193859610,2278,-7.68,0.28,12,0.16,-153.00,4213.00,1845,20240221,-36.31,993,20231024,18.33,1845,-36.31,20240221,1141,2.98,20240725,1845,-36.31,20240221,993,18.33,20231024,3.05,N,452260,500,969 억,,12184675,N,N,2325,N,00,N
|
|
20240731,101347,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1182,15,2,1.29,222496456,188068,11.36,1164,1196,1163,1517,817,1167,1183.06,6.29,0,34027,1271,1219,1190,1138,1109,1245,1164,969,350,500,860,1,1,193859610,2291,-7.73,0.28,12,0.10,-153.00,4213.00,1845,20240221,-35.93,993,20231024,19.03,1845,-35.93,20240221,1141,3.59,20240725,1845,-35.93,20240221,993,19.03,20231024,3.05,N,452260,500,969 억,,12184675,N,N,2325,N,00,N
|
|
20240731,091346,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1167,0,3,0.00,34056557,29205,1.76,1164,1175,1163,1517,817,1167,1166.12,6.29,0,7571,1271,1219,1190,1138,1109,1245,1164,969,350,500,860,1,1,193859610,2262,-7.63,0.28,12,0.02,-153.00,4213.00,1845,20240221,-36.75,993,20231024,17.52,1845,-36.75,20240221,1141,2.28,20240725,1845,-36.75,20240221,993,17.52,20231024,3.05,N,452260,500,969 억,,12184675,N,N,2325,N,00,N
|
|
20240730,161312,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1167,4,2,0.34,1962870743,1645419,607.67,1163,1242,1161,1511,815,1163,1193.04,6.41,0,-239419,1177,1169,1161,1153,1145,1174,1158,969,348,500,860,1,1,193859610,2262,-7.63,0.28,12,0.85,-153.00,4213.00,1845,20240221,-36.75,993,20231024,17.52,1845,-36.75,20240221,1141,2.28,20240725,1845,-36.75,20240221,993,17.52,20231024,3.06,N,452260,500,969 억,,12430027,N,N,2325,N,00,N
|
|
20240730,151342,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1166,3,2,0.26,1926850134,1614549,596.27,1163,1242,1161,1511,815,1163,1193.54,6.41,0,-235754,1177,1169,1161,1153,1145,1174,1158,969,348,500,860,1,1,193859610,2260,-7.62,0.28,12,0.83,-153.00,4213.00,1845,20240221,-36.80,993,20231024,17.42,1845,-36.80,20240221,1141,2.19,20240725,1845,-36.80,20240221,993,17.42,20231024,3.06,N,452260,500,969 억,,12430027,N,N,0,N,00,N
|
|
20240730,141323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1167,4,2,0.34,1799934837,1506005,556.18,1163,1242,1161,1511,815,1163,1195.30,6.41,0,-225902,1177,1169,1161,1153,1145,1174,1158,969,348,500,860,1,1,193859610,2262,-7.63,0.28,12,0.78,-153.00,4213.00,1845,20240221,-36.75,993,20231024,17.52,1845,-36.75,20240221,1141,2.28,20240725,1845,-36.75,20240221,993,17.52,20231024,3.06,N,452260,500,969 억,,12430027,N,N,0,N,00,N
|
|
20240730,131329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1171,8,2,0.69,1708650088,1427862,527.32,1163,1242,1161,1511,815,1163,1196.79,6.41,0,-217362,1177,1169,1161,1153,1145,1174,1158,969,348,500,860,1,1,193859610,2270,-7.65,0.28,12,0.74,-153.00,4213.00,1845,20240221,-36.53,993,20231024,17.93,1845,-36.53,20240221,1141,2.63,20240725,1845,-36.53,20240221,993,17.93,20231024,3.06,N,452260,500,969 억,,12430027,N,N,0,N,00,N
|
|
20240730,121320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1182,19,2,1.63,1533488150,1278485,472.15,1163,1242,1161,1511,815,1163,1199.63,6.41,0,-217928,1177,1169,1161,1153,1145,1174,1158,969,348,500,860,1,1,193859610,2291,-7.73,0.28,12,0.66,-153.00,4213.00,1845,20240221,-35.93,993,20231024,19.03,1845,-35.93,20240221,1141,3.59,20240725,1845,-35.93,20240221,993,19.03,20231024,3.06,N,452260,500,969 억,,12430027,N,N,0,N,00,N
|
|
20240730,111329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1172,9,2,0.77,258145652,221167,81.68,1163,1190,1161,1511,815,1163,1167.31,6.41,0,-36087,1177,1169,1161,1153,1145,1174,1158,969,348,500,860,1,1,193859610,2272,-7.66,0.28,12,0.11,-153.00,4213.00,1845,20240221,-36.48,993,20231024,18.03,1845,-36.48,20240221,1141,2.72,20240725,1845,-36.48,20240221,993,18.03,20231024,3.06,N,452260,500,969 억,,12430027,N,N,0,N,00,N
|
|
20240730,101337,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1164,1,2,0.09,199183362,170635,63.02,1163,1190,1161,1511,815,1163,1167.46,6.41,0,-39964,1177,1169,1161,1153,1145,1174,1158,969,348,500,860,1,1,193859610,2257,-7.61,0.28,12,0.09,-153.00,4213.00,1845,20240221,-36.91,993,20231024,17.22,1845,-36.91,20240221,1141,2.02,20240725,1845,-36.91,20240221,993,17.22,20231024,3.06,N,452260,500,969 억,,12430027,N,N,0,N,00,N
|
|
20240730,091346,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1170,7,2,0.60,62174307,53198,19.65,1163,1190,1161,1511,815,1163,1169.46,6.41,0,-7742,1177,1169,1161,1153,1145,1174,1158,969,348,500,860,1,1,193859610,2268,-7.65,0.28,12,0.03,-153.00,4213.00,1845,20240221,-36.59,993,20231024,17.82,1845,-36.59,20240221,1141,2.54,20240725,1845,-36.59,20240221,993,17.82,20231024,3.06,N,452260,500,969 억,,12430027,N,N,0,N,00,N
|
|
20240729,161310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1163,10,2,0.87,314644032,270668,61.07,1153,1169,1153,1498,808,1153,1162.47,6.36,0,100376,1200,1176,1160,1136,1120,1188,1148,969,345,500,850,1,1,193859610,2255,-7.60,0.28,12,0.14,-153.00,4213.00,1845,20240221,-36.96,993,20231024,17.12,1845,-36.96,20240221,1141,1.93,20240725,1845,-36.96,20240221,993,17.12,20231024,3.11,N,452260,500,969 억,,12329639,N,N,21,N,00,N
|
|
20240729,151331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1163,10,2,0.87,303295974,260912,58.87,1153,1169,1153,1498,808,1153,1162.45,6.36,0,94317,1200,1176,1160,1136,1120,1188,1148,969,345,500,850,1,1,193859610,2255,-7.60,0.28,12,0.13,-153.00,4213.00,1845,20240221,-36.96,993,20231024,17.12,1845,-36.96,20240221,1141,1.93,20240725,1845,-36.96,20240221,993,17.12,20231024,3.11,N,452260,500,969 억,,12329639,N,N,21,N,00,N
|
|
20240729,141339,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1165,12,2,1.04,263656944,226798,51.17,1153,1169,1153,1498,808,1153,1162.52,6.36,0,82288,1200,1176,1160,1136,1120,1188,1148,969,345,500,850,1,1,193859610,2258,-7.61,0.28,12,0.12,-153.00,4213.00,1845,20240221,-36.86,993,20231024,17.32,1845,-36.86,20240221,1141,2.10,20240725,1845,-36.86,20240221,993,17.32,20231024,3.11,N,452260,500,969 억,,12329639,N,N,21,N,00,N
|
|
20240729,131338,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1166,13,2,1.13,233012247,200498,45.24,1153,1169,1153,1498,808,1153,1162.17,6.36,0,77726,1200,1176,1160,1136,1120,1188,1148,969,345,500,850,1,1,193859610,2260,-7.62,0.28,12,0.10,-153.00,4213.00,1845,20240221,-36.80,993,20231024,17.42,1845,-36.80,20240221,1141,2.19,20240725,1845,-36.80,20240221,993,17.42,20231024,3.11,N,452260,500,969 억,,12329639,N,N,21,N,00,N
|
|
20240729,121337,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1166,13,2,1.13,148904734,128355,28.96,1153,1166,1153,1498,808,1153,1160.10,6.36,0,48519,1200,1176,1160,1136,1120,1188,1148,969,345,500,850,1,1,193859610,2260,-7.62,0.28,12,0.07,-153.00,4213.00,1845,20240221,-36.80,993,20231024,17.42,1845,-36.80,20240221,1141,2.19,20240725,1845,-36.80,20240221,993,17.42,20231024,3.11,N,452260,500,969 억,,12329639,N,N,21,N,00,N
|
|
20240729,111326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1161,8,2,0.69,92439029,79765,18.00,1153,1165,1153,1498,808,1153,1158.89,6.36,0,30311,1200,1176,1160,1136,1120,1188,1148,969,345,500,850,1,1,193859610,2251,-7.59,0.28,12,0.04,-153.00,4213.00,1845,20240221,-37.07,993,20231024,16.92,1845,-37.07,20240221,1141,1.75,20240725,1845,-37.07,20240221,993,16.92,20231024,3.11,N,452260,500,969 억,,12329639,N,N,21,N,00,N
|
|
20240729,101321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1163,10,2,0.87,67435647,58262,13.15,1153,1165,1153,1498,808,1153,1157.46,6.36,0,26677,1200,1176,1160,1136,1120,1188,1148,969,345,500,850,1,1,193859610,2255,-7.60,0.28,12,0.03,-153.00,4213.00,1845,20240221,-36.96,993,20231024,17.12,1845,-36.96,20240221,1141,1.93,20240725,1845,-36.96,20240221,993,17.12,20231024,3.11,N,452260,500,969 억,,12329639,N,N,21,N,00,N
|
|
20240729,091318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1153,0,3,0.00,10351733,8976,2.03,1153,1157,1153,1498,808,1153,1153.27,6.36,0,712,1200,1176,1160,1136,1120,1188,1148,969,345,500,850,1,1,193859610,2235,-7.54,0.27,12,0.00,-153.00,4213.00,1845,20240221,-37.51,993,20231024,16.11,1845,-37.51,20240221,1141,1.05,20240725,1845,-37.51,20240221,993,16.11,20231024,3.11,N,452260,500,969 억,,12329639,N,N,21,N,00,N
|
|
20240726,161300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1153,8,2,0.70,485548550,420909,80.69,1144,1184,1144,1488,802,1145,1153.63,6.36,0,-387,1171,1157,1149,1135,1127,1154,1132,969,343,500,840,1,1,193859610,2235,-7.54,0.27,12,0.22,-153.00,4213.00,1845,20240221,-37.51,993,20231024,16.11,1845,-37.51,20240221,1141,1.05,20240725,1845,-37.51,20240221,993,16.11,20231024,3.09,N,452260,500,969 억,,12325728,N,N,21,N,00,N
|
|
20240726,151311,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1151,6,2,0.52,462519286,400913,76.86,1144,1184,1144,1488,802,1145,1153.66,6.36,0,3630,1171,1157,1149,1135,1127,1154,1132,969,343,500,840,1,1,193859610,2231,-7.52,0.27,12,0.21,-153.00,4213.00,1845,20240221,-37.62,993,20231024,15.91,1845,-37.62,20240221,1141,0.88,20240725,1845,-37.62,20240221,993,15.91,20231024,3.09,N,452260,500,969 억,,12325728,N,N,16,N,00,N
|
|
20240726,141310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1152,7,2,0.61,384285859,332952,63.83,1144,1184,1144,1488,802,1145,1154.18,6.36,0,-5153,1171,1157,1149,1135,1127,1154,1132,969,343,500,840,1,1,193859610,2233,-7.53,0.27,12,0.17,-153.00,4213.00,1845,20240221,-37.56,993,20231024,16.01,1845,-37.56,20240221,1141,0.96,20240725,1845,-37.56,20240221,993,16.01,20231024,3.09,N,452260,500,969 억,,12325728,N,N,16,N,00,N
|
|
20240726,131313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1164,19,2,1.66,330648566,286508,54.92,1144,1184,1144,1488,802,1145,1154.06,6.36,0,-1677,1171,1157,1149,1135,1127,1154,1132,969,343,500,840,1,1,193859610,2257,-7.61,0.28,12,0.15,-153.00,4213.00,1845,20240221,-36.91,993,20231024,17.22,1845,-36.91,20240221,1141,2.02,20240725,1845,-36.91,20240221,993,17.22,20231024,3.09,N,452260,500,969 억,,12325728,N,N,16,N,00,N
|
|
20240726,121319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1151,6,2,0.52,186499304,161884,31.03,1144,1161,1144,1488,802,1145,1152.06,6.36,0,13321,1171,1157,1149,1135,1127,1154,1132,969,343,500,840,1,1,193859610,2231,-7.52,0.27,12,0.08,-153.00,4213.00,1845,20240221,-37.62,993,20231024,15.91,1845,-37.62,20240221,1141,0.88,20240725,1845,-37.62,20240221,993,15.91,20231024,3.09,N,452260,500,969 억,,12325728,N,N,16,N,00,N
|
|
20240726,111318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1154,9,2,0.79,146379889,127072,24.36,1144,1161,1144,1488,802,1145,1151.94,6.36,0,-3134,1171,1157,1149,1135,1127,1154,1132,969,343,500,840,1,1,193859610,2237,-7.54,0.27,12,0.07,-153.00,4213.00,1845,20240221,-37.45,993,20231024,16.21,1845,-37.45,20240221,1141,1.14,20240725,1845,-37.45,20240221,993,16.21,20231024,3.09,N,452260,500,969 억,,12325728,N,N,16,N,00,N
|
|
20240726,101308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1153,8,2,0.70,98586596,85578,16.41,1144,1161,1144,1488,802,1145,1152.01,6.36,0,-13241,1171,1157,1149,1135,1127,1154,1132,969,343,500,840,1,1,193859610,2235,-7.54,0.27,12,0.04,-153.00,4213.00,1845,20240221,-37.51,993,20231024,16.11,1845,-37.51,20240221,1141,1.05,20240725,1845,-37.51,20240221,993,16.11,20231024,3.09,N,452260,500,969 억,,12325728,N,N,16,N,00,N
|
|
20240726,091311,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1154,9,2,0.79,16517343,14371,2.75,1144,1156,1144,1488,802,1145,1149.35,6.36,0,1665,1171,1157,1149,1135,1127,1154,1132,969,343,500,840,1,1,193859610,2237,-7.54,0.27,12,0.01,-153.00,4213.00,1845,20240221,-37.45,993,20231024,16.21,1845,-37.45,20240221,1141,1.14,20240725,1845,-37.45,20240221,993,16.21,20231024,3.09,N,452260,500,969 억,,12325728,N,N,16,N,00,N
|
|
20240725,161306,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1145,-16,5,-1.38,596186450,519804,139.05,1153,1163,1141,1509,813,1161,1146.95,6.36,0,-5374,1189,1174,1162,1147,1135,1169,1142,969,348,500,850,1,1,193859610,2220,-7.48,0.27,12,0.27,-153.00,4213.00,1845,20240221,-37.94,993,20231024,15.31,1845,-37.94,20240221,1141,0.35,20240725,1845,-37.94,20240221,993,15.31,20231024,3.11,N,452260,500,969 억,,12329717,N,N,16,N,00,N
|
|
20240725,151321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1148,-13,5,-1.12,552678718,481833,128.90,1153,1163,1141,1509,813,1161,1147.03,6.36,0,-9287,1189,1174,1162,1147,1135,1169,1142,969,348,500,850,1,1,193859610,2226,-7.50,0.27,12,0.25,-153.00,4213.00,1845,20240221,-37.78,993,20231024,15.61,1845,-37.78,20240221,1141,0.61,20240725,1845,-37.78,20240221,993,15.61,20231024,3.11,N,452260,500,969 억,,12329717,N,N,31,N,00,N
|
|
20240725,141317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1162,1,2,0.09,507440885,442462,118.36,1153,1163,1141,1509,813,1161,1146.86,6.36,0,-11862,1189,1174,1162,1147,1135,1169,1142,969,348,500,850,1,1,193859610,2253,-7.59,0.28,12,0.23,-153.00,4213.00,1845,20240221,-37.02,993,20231024,17.02,1845,-37.02,20240221,1141,1.84,20240725,1845,-37.02,20240221,993,17.02,20231024,3.11,N,452260,500,969 억,,12329717,N,N,31,N,00,N
|
|
20240725,131308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1158,-3,5,-0.26,454047536,396302,106.02,1153,1158,1141,1509,813,1161,1145.71,6.36,0,-14779,1189,1174,1162,1147,1135,1169,1142,969,348,500,850,1,1,193859610,2245,-7.57,0.27,12,0.20,-153.00,4213.00,1845,20240221,-37.24,993,20231024,16.62,1845,-37.24,20240221,1141,1.49,20240725,1845,-37.24,20240221,993,16.62,20231024,3.11,N,452260,500,969 억,,12329717,N,N,31,N,00,N
|
|
20240725,121314,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1149,-12,5,-1.03,393411808,343704,91.94,1153,1156,1141,1509,813,1161,1144.62,6.36,0,-41723,1189,1174,1162,1147,1135,1169,1142,969,348,500,850,1,1,193859610,2227,-7.51,0.27,12,0.18,-153.00,4213.00,1845,20240221,-37.72,993,20231024,15.71,1845,-37.72,20240221,1141,0.70,20240725,1845,-37.72,20240221,993,15.71,20231024,3.11,N,452260,500,969 억,,12329717,N,N,31,N,00,N
|
|
20240725,111313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1143,-18,5,-1.55,351110234,306797,82.07,1153,1156,1141,1509,813,1161,1144.44,6.36,0,-51829,1189,1174,1162,1147,1135,1169,1142,969,348,500,850,1,1,193859610,2216,-7.47,0.27,12,0.16,-153.00,4213.00,1845,20240221,-38.05,993,20231024,15.11,1845,-38.05,20240221,1141,0.18,20240725,1845,-38.05,20240221,993,15.11,20231024,3.11,N,452260,500,969 억,,12329717,N,N,31,N,00,N
|
|
20240725,101303,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1143,-18,5,-1.55,218068769,190380,50.93,1153,1156,1141,1509,813,1161,1145.44,6.36,0,-34159,1189,1174,1162,1147,1135,1169,1142,969,348,500,850,1,1,193859610,2216,-7.47,0.27,12,0.10,-153.00,4213.00,1845,20240221,-38.05,993,20231024,15.11,1845,-38.05,20240221,1141,0.18,20240725,1845,-38.05,20240221,993,15.11,20231024,3.11,N,452260,500,969 억,,12329717,N,N,31,N,00,N
|
|
20240725,091259,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1148,-13,5,-1.12,38462852,33417,8.94,1153,1156,1148,1509,813,1161,1150.99,6.36,0,-8678,1189,1174,1162,1147,1135,1169,1142,969,348,500,850,1,1,193859610,2226,-7.50,0.27,12,0.02,-153.00,4213.00,1845,20240221,-37.78,993,20231024,15.61,1845,-37.78,20240221,1148,0.00,20240725,1845,-37.78,20240221,993,15.61,20231024,3.11,N,452260,500,969 억,,12329717,N,N,31,N,00,N
|
|
20240724,161256,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1161,0,3,0.00,428985146,368524,50.63,1166,1177,1150,1509,813,1161,1164.07,6.39,0,-51879,1199,1179,1165,1145,1131,1190,1156,969,348,500,850,1,1,193859610,2251,-7.59,0.28,12,0.19,-153.00,4213.00,1845,20240221,-37.07,993,20231024,16.92,1845,-37.07,20240221,1150,0.96,20240724,1845,-37.07,20240221,993,16.92,20231024,3.12,N,452260,500,969 억,,12379496,N,N,31,N,00,N
|
|
20240724,151317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1167,6,2,0.52,405569478,348362,47.86,1166,1177,1150,1509,813,1161,1164.22,6.39,0,-53257,1199,1179,1165,1145,1131,1190,1156,969,348,500,850,1,1,193859610,2262,-7.63,0.28,12,0.18,-153.00,4213.00,1845,20240221,-36.75,993,20231024,17.52,1845,-36.75,20240221,1150,1.48,20240724,1845,-36.75,20240221,993,17.52,20231024,3.12,N,452260,500,969 억,,12379496,N,N,46,N,00,N
|
|
20240724,141313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1161,0,3,0.00,331256194,284333,39.06,1166,1177,1150,1509,813,1161,1165.03,6.39,0,-52274,1199,1179,1165,1145,1131,1190,1156,969,348,500,850,1,1,193859610,2251,-7.59,0.28,12,0.15,-153.00,4213.00,1845,20240221,-37.07,993,20231024,16.92,1845,-37.07,20240221,1150,0.96,20240724,1845,-37.07,20240221,993,16.92,20231024,3.12,N,452260,500,969 억,,12379496,N,N,46,N,00,N
|
|
20240724,131315,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1165,4,2,0.34,306095816,262681,36.09,1166,1177,1150,1509,813,1161,1165.28,6.39,0,-49902,1199,1179,1165,1145,1131,1190,1156,969,348,500,850,1,1,193859610,2258,-7.61,0.28,12,0.14,-153.00,4213.00,1845,20240221,-36.86,993,20231024,17.32,1845,-36.86,20240221,1150,1.30,20240724,1845,-36.86,20240221,993,17.32,20231024,3.12,N,452260,500,969 억,,12379496,N,N,46,N,00,N
|
|
20240724,121314,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1167,6,2,0.52,217911069,187382,25.74,1166,1175,1150,1509,813,1161,1162.92,6.39,0,-45338,1199,1179,1165,1145,1131,1190,1156,969,348,500,850,1,1,193859610,2262,-7.63,0.28,12,0.10,-153.00,4213.00,1845,20240221,-36.75,993,20231024,17.52,1845,-36.75,20240221,1150,1.48,20240724,1845,-36.75,20240221,993,17.52,20231024,3.12,N,452260,500,969 억,,12379496,N,N,46,N,00,N
|
|
20240724,111312,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1160,-1,5,-0.09,166912411,143403,19.70,1166,1175,1150,1509,813,1161,1163.94,6.39,0,-43193,1199,1179,1165,1145,1131,1190,1156,969,348,500,850,1,1,193859610,2249,-7.58,0.28,12,0.07,-153.00,4213.00,1845,20240221,-37.13,993,20231024,16.82,1845,-37.13,20240221,1150,0.87,20240724,1845,-37.13,20240221,993,16.82,20231024,3.12,N,452260,500,969 억,,12379496,N,N,46,N,00,N
|
|
20240724,101338,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1172,11,2,0.95,125682846,107961,14.83,1166,1175,1150,1509,813,1161,1164.15,6.39,0,-38169,1199,1179,1165,1145,1131,1190,1156,969,348,500,850,1,1,193859610,2272,-7.66,0.28,12,0.06,-153.00,4213.00,1845,20240221,-36.48,993,20231024,18.03,1845,-36.48,20240221,1150,1.91,20240724,1845,-36.48,20240221,993,18.03,20231024,3.12,N,452260,500,969 억,,12379496,N,N,46,N,00,N
|
|
20240724,091259,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1159,-2,5,-0.17,23001789,19835,2.72,1166,1170,1150,1509,813,1161,1159.66,6.39,0,-6474,1199,1179,1165,1145,1131,1190,1156,969,348,500,850,1,1,193859610,2247,-7.58,0.28,12,0.01,-153.00,4213.00,1845,20240221,-37.18,993,20231024,16.72,1845,-37.18,20240221,1150,0.78,20240724,1845,-37.18,20240221,993,16.72,20231024,3.12,N,452260,500,969 억,,12379496,N,N,46,N,00,N
|
|
20240723,161249,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1161,3,2,0.26,841009877,722351,131.39,1160,1185,1151,1505,811,1158,1164.28,6.36,0,33765,1184,1171,1161,1148,1138,1166,1143,969,347,500,850,1,1,193859610,2251,-7.59,0.28,12,0.37,-153.00,4213.00,1845,20240221,-37.07,993,20231024,16.92,1845,-37.07,20240221,1151,0.87,20240723,1845,-37.07,20240221,993,16.92,20231024,3.13,N,452260,500,969 억,,12333243,N,N,46,N,00,N
|
|
20240723,151319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1167,9,2,0.78,808295308,694206,126.27,1160,1185,1151,1505,811,1158,1164.35,6.36,0,27463,1184,1171,1161,1148,1138,1166,1143,969,347,500,850,1,1,193859610,2262,-7.63,0.28,12,0.36,-153.00,4213.00,1845,20240221,-36.75,993,20231024,17.52,1845,-36.75,20240221,1151,1.39,20240723,1845,-36.75,20240221,993,17.52,20231024,3.13,N,452260,500,969 억,,12333243,N,N,20,N,00,N
|
|
20240723,141252,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1170,12,2,1.04,713062855,612978,111.49,1160,1185,1151,1505,811,1158,1163.28,6.36,0,7729,1184,1171,1161,1148,1138,1166,1143,969,347,500,850,1,1,193859610,2268,-7.65,0.28,12,0.32,-153.00,4213.00,1845,20240221,-36.59,993,20231024,17.82,1845,-36.59,20240221,1151,1.65,20240723,1845,-36.59,20240221,993,17.82,20231024,3.13,N,452260,500,969 억,,12333243,N,N,20,N,00,N
|
|
20240723,131249,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1174,16,2,1.38,518780728,447868,81.46,1160,1174,1151,1505,811,1158,1158.33,6.36,0,-26246,1184,1171,1161,1148,1138,1166,1143,969,347,500,850,1,1,193859610,2276,-7.67,0.28,12,0.23,-153.00,4213.00,1845,20240221,-36.37,993,20231024,18.23,1845,-36.37,20240221,1151,2.00,20240723,1845,-36.37,20240221,993,18.23,20231024,3.13,N,452260,500,969 억,,12333243,N,N,20,N,00,N
|
|
20240723,121258,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1164,6,2,0.52,437559240,378038,68.76,1160,1170,1151,1505,811,1158,1157.45,6.36,0,-36340,1184,1171,1161,1148,1138,1166,1143,969,347,500,850,1,1,193859610,2257,-7.61,0.28,12,0.20,-153.00,4213.00,1845,20240221,-36.91,993,20231024,17.22,1845,-36.91,20240221,1151,1.13,20240723,1845,-36.91,20240221,993,17.22,20231024,3.13,N,452260,500,969 억,,12333243,N,N,20,N,00,N
|
|
20240723,111256,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1159,1,2,0.09,344019319,297695,54.15,1160,1168,1151,1505,811,1158,1155.60,6.36,0,-47894,1184,1171,1161,1148,1138,1166,1143,969,347,500,850,1,1,193859610,2247,-7.58,0.28,12,0.15,-153.00,4213.00,1845,20240221,-37.18,993,20231024,16.72,1845,-37.18,20240221,1151,0.70,20240723,1845,-37.18,20240221,993,16.72,20231024,3.13,N,452260,500,969 억,,12333243,N,N,20,N,00,N
|
|
20240723,101250,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1153,-5,5,-0.43,167027430,144242,26.24,1160,1168,1152,1505,811,1158,1157.97,6.36,0,-8110,1184,1171,1161,1148,1138,1166,1143,969,347,500,850,1,1,193859610,2235,-7.54,0.27,12,0.07,-153.00,4213.00,1845,20240221,-37.51,993,20231024,16.11,1845,-37.51,20240221,1151,0.17,20240722,1845,-37.51,20240221,993,16.11,20231024,3.13,N,452260,500,969 억,,12333243,N,N,20,N,00,N
|
|
20240723,091303,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1160,2,2,0.17,55720275,47989,8.73,1160,1168,1158,1505,811,1158,1161.16,6.36,0,29657,1184,1171,1161,1148,1138,1166,1143,969,347,500,850,1,1,193859610,2249,-7.58,0.28,12,0.02,-153.00,4213.00,1845,20240221,-37.13,993,20231024,16.82,1845,-37.13,20240221,1151,0.78,20240722,1845,-37.13,20240221,993,16.82,20231024,3.13,N,452260,500,969 억,,12333243,N,N,20,N,00,N
|
|
20240722,161242,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1158,-10,5,-0.86,622324601,537005,77.90,1168,1174,1151,1518,818,1168,1158.88,6.43,0,-133539,1202,1185,1175,1158,1148,1180,1153,969,350,500,860,1,1,193859610,2245,-7.57,0.27,12,0.28,-153.00,4213.00,1845,20240221,-37.24,993,20231024,16.62,1845,-37.24,20240221,1151,0.61,20240722,1845,-37.24,20240221,993,16.62,20231024,3.19,N,452260,500,969 억,,12466025,N,N,20,N,00,N
|
|
20240722,151255,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1161,-7,5,-0.60,590880846,509823,73.95,1168,1174,1151,1518,818,1168,1158.99,6.43,0,-126505,1202,1185,1175,1158,1148,1180,1153,969,350,500,860,1,1,193859610,2251,-7.59,0.28,12,0.26,-153.00,4213.00,1845,20240221,-37.07,993,20231024,16.92,1845,-37.07,20240221,1151,0.87,20240722,1845,-37.07,20240221,993,16.92,20231024,3.19,N,452260,500,969 억,,12466025,N,N,0,N,00,N
|
|
20240722,141304,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1154,-14,5,-1.20,473111891,407989,59.18,1168,1174,1151,1518,818,1168,1159.62,6.43,0,-102735,1202,1185,1175,1158,1148,1180,1153,969,350,500,860,1,1,193859610,2237,-7.54,0.27,12,0.21,-153.00,4213.00,1845,20240221,-37.45,993,20231024,16.21,1845,-37.45,20240221,1151,0.26,20240722,1845,-37.45,20240221,993,16.21,20231024,3.19,N,452260,500,969 억,,12466025,N,N,0,N,00,N
|
|
20240722,131257,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1155,-13,5,-1.11,419419568,361513,52.44,1168,1174,1151,1518,818,1168,1160.18,6.43,0,-90876,1202,1185,1175,1158,1148,1180,1153,969,350,500,860,1,1,193859610,2239,-7.55,0.27,12,0.19,-153.00,4213.00,1845,20240221,-37.40,993,20231024,16.31,1845,-37.40,20240221,1151,0.35,20240722,1845,-37.40,20240221,993,16.31,20231024,3.19,N,452260,500,969 억,,12466025,N,N,0,N,00,N
|
|
20240722,121252,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1157,-11,5,-0.94,368715856,317605,46.07,1168,1174,1151,1518,818,1168,1160.93,6.43,0,-79269,1202,1185,1175,1158,1148,1180,1153,969,350,500,860,1,1,193859610,2243,-7.56,0.27,12,0.16,-153.00,4213.00,1845,20240221,-37.29,993,20231024,16.52,1845,-37.29,20240221,1151,0.52,20240722,1845,-37.29,20240221,993,16.52,20231024,3.19,N,452260,500,969 억,,12466025,N,N,0,N,00,N
|
|
20240722,111253,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1156,-12,5,-1.03,282440615,242888,35.23,1168,1174,1151,1518,818,1168,1162.84,6.43,0,-66322,1202,1185,1175,1158,1148,1180,1153,969,350,500,860,1,1,193859610,2241,-7.56,0.27,12,0.13,-153.00,4213.00,1845,20240221,-37.34,993,20231024,16.41,1845,-37.34,20240221,1151,0.43,20240722,1845,-37.34,20240221,993,16.41,20231024,3.19,N,452260,500,969 억,,12466025,N,N,0,N,00,N
|
|
20240722,101250,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1157,-11,5,-0.94,234454543,201372,29.21,1168,1174,1151,1518,818,1168,1164.29,6.43,0,-52532,1202,1185,1175,1158,1148,1180,1153,969,350,500,860,1,1,193859610,2243,-7.56,0.27,12,0.10,-153.00,4213.00,1845,20240221,-37.29,993,20231024,16.52,1845,-37.29,20240221,1151,0.52,20240722,1845,-37.29,20240221,993,16.52,20231024,3.19,N,452260,500,969 억,,12466025,N,N,0,N,00,N
|
|
20240722,091254,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1167,-1,5,-0.09,33475327,28666,4.16,1168,1172,1166,1518,818,1168,1167.77,6.43,0,-4948,1202,1185,1175,1158,1148,1180,1153,969,350,500,860,1,1,193859610,2262,-7.63,0.28,12,0.01,-153.00,4213.00,1845,20240221,-36.75,993,20231024,17.52,1845,-36.75,20240221,1154,1.13,20240718,1845,-36.75,20240221,993,17.52,20231024,3.19,N,452260,500,969 억,,12466025,N,N,0,N,00,N
|
|
20240719,161221,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1168,-24,5,-2.01,787117571,672024,115.76,1180,1192,1165,1549,835,1192,1171.27,6.53,0,-195123,1217,1204,1179,1166,1141,1211,1173,969,357,500,880,1,1,193859610,2264,-7.63,0.28,12,0.35,-153.00,4213.00,1845,20240221,-36.69,993,20231024,17.62,1845,-36.69,20240221,1154,1.21,20240718,1845,-36.69,20240221,993,17.62,20231024,3.18,N,452260,500,969 억,,12658125,N,N,6,N,00,N
|
|
20240719,151234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1166,-26,5,-2.18,734198830,626664,107.94,1180,1192,1165,1549,835,1192,1171.60,6.53,0,-183602,1217,1204,1179,1166,1141,1211,1173,969,357,500,880,1,1,193859610,2260,-7.62,0.28,12,0.32,-153.00,4213.00,1845,20240221,-36.80,993,20231024,17.42,1845,-36.80,20240221,1154,1.04,20240718,1845,-36.80,20240221,993,17.42,20231024,3.18,N,452260,500,969 억,,12658125,N,N,6,N,00,N
|
|
20240719,141236,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1171,-21,5,-1.76,546851186,466418,80.34,1180,1192,1169,1549,835,1192,1172.45,6.53,0,-158753,1217,1204,1179,1166,1141,1211,1173,969,357,500,880,1,1,193859610,2270,-7.65,0.28,12,0.24,-153.00,4213.00,1845,20240221,-36.53,993,20231024,17.93,1845,-36.53,20240221,1154,1.47,20240718,1845,-36.53,20240221,993,17.93,20231024,3.18,N,452260,500,969 억,,12658125,N,N,6,N,00,N
|
|
20240719,131227,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1171,-21,5,-1.76,489350791,417296,71.88,1180,1192,1169,1549,835,1192,1172.67,6.53,0,-136151,1217,1204,1179,1166,1141,1211,1173,969,357,500,880,1,1,193859610,2270,-7.65,0.28,12,0.22,-153.00,4213.00,1845,20240221,-36.53,993,20231024,17.93,1845,-36.53,20240221,1154,1.47,20240718,1845,-36.53,20240221,993,17.93,20231024,3.18,N,452260,500,969 억,,12658125,N,N,6,N,00,N
|
|
20240719,121224,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1171,-21,5,-1.76,354490581,302280,52.07,1180,1192,1169,1549,835,1192,1172.72,6.53,0,-146699,1217,1204,1179,1166,1141,1211,1173,969,357,500,880,1,1,193859610,2270,-7.65,0.28,12,0.16,-153.00,4213.00,1845,20240221,-36.53,993,20231024,17.93,1845,-36.53,20240221,1154,1.47,20240718,1845,-36.53,20240221,993,17.93,20231024,3.18,N,452260,500,969 억,,12658125,N,N,6,N,00,N
|
|
20240719,111238,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1173,-19,5,-1.59,283121050,241390,41.58,1180,1192,1169,1549,835,1192,1172.88,6.53,0,-135302,1217,1204,1179,1166,1141,1211,1173,969,357,500,880,1,1,193859610,2274,-7.67,0.28,12,0.12,-153.00,4213.00,1845,20240221,-36.42,993,20231024,18.13,1845,-36.42,20240221,1154,1.65,20240718,1845,-36.42,20240221,993,18.13,20231024,3.18,N,452260,500,969 억,,12658125,N,N,6,N,00,N
|
|
20240719,101223,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1172,-20,5,-1.68,132816389,112972,19.46,1180,1192,1171,1549,835,1192,1175.66,6.53,0,-42667,1217,1204,1179,1166,1141,1211,1173,969,357,500,880,1,1,193859610,2272,-7.66,0.28,12,0.06,-153.00,4213.00,1845,20240221,-36.48,993,20231024,18.03,1845,-36.48,20240221,1154,1.56,20240718,1845,-36.48,20240221,993,18.03,20231024,3.18,N,452260,500,969 억,,12658125,N,N,6,N,00,N
|
|
20240719,091240,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1181,-11,5,-0.92,13441523,11365,1.96,1180,1192,1180,1549,835,1192,1182.71,6.53,0,-3586,1217,1204,1179,1166,1141,1211,1173,969,357,500,880,1,1,193859610,2289,-7.72,0.28,12,0.01,-153.00,4213.00,1845,20240221,-35.99,993,20231024,18.93,1845,-35.99,20240221,1154,2.34,20240718,1845,-35.99,20240221,993,18.93,20231024,3.18,N,452260,500,969 억,,12658125,N,N,6,N,00,N
|
|
20240718,161214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1192,15,2,1.27,677228917,578311,195.71,1163,1192,1154,1530,824,1177,1170.77,6.47,0,111563,1194,1185,1181,1172,1168,1183,1170,969,353,500,870,1,1,193859610,2311,-7.79,0.28,12,0.30,-153.00,4213.00,1845,20240221,-35.39,993,20231024,20.04,1845,-35.39,20240221,1154,3.29,20240718,1845,-35.39,20240221,993,20.04,20231024,3.27,N,452260,500,969 억,,12545849,N,N,6,N,00,N
|
|
20240718,151226,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1184,7,2,0.59,628646881,537430,181.87,1163,1190,1154,1530,824,1177,1169.73,6.47,0,110614,1194,1185,1181,1172,1168,1183,1170,969,353,500,870,1,1,193859610,2295,-7.74,0.28,12,0.28,-153.00,4213.00,1845,20240221,-35.83,993,20231024,19.23,1845,-35.83,20240221,1154,2.60,20240718,1845,-35.83,20240221,993,19.23,20231024,3.27,N,452260,500,969 억,,12545849,N,N,0,N,00,N
|
|
20240718,141217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1171,-6,5,-0.51,527015884,451155,152.68,1163,1180,1154,1530,824,1177,1168.15,6.47,0,93731,1194,1185,1181,1172,1168,1183,1170,969,353,500,870,1,1,193859610,2270,-7.65,0.28,12,0.23,-153.00,4213.00,1845,20240221,-36.53,993,20231024,17.93,1845,-36.53,20240221,1154,1.47,20240718,1845,-36.53,20240221,993,17.93,20231024,3.27,N,452260,500,969 억,,12545849,N,N,0,N,00,N
|
|
20240718,131216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1176,-1,5,-0.08,475749606,407445,137.88,1163,1180,1154,1530,824,1177,1167.64,6.47,0,81746,1194,1185,1181,1172,1168,1183,1170,969,353,500,870,1,1,193859610,2280,-7.69,0.28,12,0.21,-153.00,4213.00,1845,20240221,-36.26,993,20231024,18.43,1845,-36.26,20240221,1154,1.91,20240718,1845,-36.26,20240221,993,18.43,20231024,3.27,N,452260,500,969 억,,12545849,N,N,0,N,00,N
|
|
20240718,121217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1176,-1,5,-0.08,396343544,339948,115.04,1163,1178,1154,1530,824,1177,1165.89,6.47,0,61144,1194,1185,1181,1172,1168,1183,1170,969,353,500,870,1,1,193859610,2280,-7.69,0.28,12,0.18,-153.00,4213.00,1845,20240221,-36.26,993,20231024,18.43,1845,-36.26,20240221,1154,1.91,20240718,1845,-36.26,20240221,993,18.43,20231024,3.27,N,452260,500,969 억,,12545849,N,N,0,N,00,N
|
|
20240718,111225,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1177,0,3,0.00,335596329,288158,97.52,1163,1178,1154,1530,824,1177,1164.63,6.47,0,40169,1194,1185,1181,1172,1168,1183,1170,969,353,500,870,1,1,193859610,2282,-7.69,0.28,12,0.15,-153.00,4213.00,1845,20240221,-36.21,993,20231024,18.53,1845,-36.21,20240221,1154,1.99,20240718,1845,-36.21,20240221,993,18.53,20231024,3.27,N,452260,500,969 억,,12545849,N,N,0,N,00,N
|
|
20240718,101228,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1171,-6,5,-0.51,240917181,207433,70.20,1163,1172,1154,1530,824,1177,1161.42,6.47,0,-15536,1194,1185,1181,1172,1168,1183,1170,969,353,500,870,1,1,193859610,2270,-7.65,0.28,12,0.11,-153.00,4213.00,1845,20240221,-36.53,993,20231024,17.93,1845,-36.53,20240221,1154,1.47,20240718,1845,-36.53,20240221,993,17.93,20231024,3.27,N,452260,500,969 억,,12545849,N,N,0,N,00,N
|
|
20240718,091230,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1157,-20,5,-1.70,101872435,87816,29.72,1163,1172,1154,1530,824,1177,1160.07,6.47,0,-24751,1194,1185,1181,1172,1168,1183,1170,969,353,500,870,1,1,193859610,2243,-7.56,0.27,12,0.05,-153.00,4213.00,1845,20240221,-37.29,993,20231024,16.52,1845,-37.29,20240221,1154,0.26,20240718,1845,-37.29,20240221,993,16.52,20231024,3.27,N,452260,500,969 억,,12545849,N,N,0,N,00,N
|
|
20240717,161319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1177,3,2,0.26,343346985,290101,25.08,1177,1190,1177,1526,822,1174,1183.56,6.47,0,-4855,1222,1198,1184,1160,1146,1191,1153,969,352,500,860,1,1,193859610,2282,-7.69,0.28,12,0.15,-153.00,4213.00,1845,20240221,-36.21,993,20231024,18.53,1845,-36.21,20240221,1155,1.90,20240125,1845,-36.21,20240221,993,18.53,20231024,3.27,N,452260,500,969 억,,12550423,N,N,91,N,00,N
|
|
20240717,151326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1178,4,2,0.34,333685736,281899,24.37,1177,1190,1177,1526,822,1174,1183.71,6.47,0,-3346,1222,1198,1184,1160,1146,1191,1153,969,352,500,860,1,1,193859610,2284,-7.70,0.28,12,0.15,-153.00,4213.00,1845,20240221,-36.15,993,20231024,18.63,1845,-36.15,20240221,1155,1.99,20240125,1845,-36.15,20240221,993,18.63,20231024,3.27,N,452260,500,969 억,,12550423,N,N,91,N,00,N
|
|
20240717,141323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1185,11,2,0.94,283351239,239253,20.69,1177,1190,1177,1526,822,1174,1184.32,6.47,0,4017,1222,1198,1184,1160,1146,1191,1153,969,352,500,860,1,1,193859610,2297,-7.75,0.28,12,0.12,-153.00,4213.00,1845,20240221,-35.77,993,20231024,19.34,1845,-35.77,20240221,1155,2.60,20240125,1845,-35.77,20240221,993,19.34,20231024,3.27,N,452260,500,969 억,,12550423,N,N,91,N,00,N
|
|
20240717,131321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1185,11,2,0.94,246840493,208472,18.02,1177,1190,1177,1526,822,1174,1184.05,6.47,0,-1262,1222,1198,1184,1160,1146,1191,1153,969,352,500,860,1,1,193859610,2297,-7.75,0.28,12,0.11,-153.00,4213.00,1845,20240221,-35.77,993,20231024,19.34,1845,-35.77,20240221,1155,2.60,20240125,1845,-35.77,20240221,993,19.34,20231024,3.27,N,452260,500,969 억,,12550423,N,N,91,N,00,N
|
|
20240717,121322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1185,11,2,0.94,166046123,140389,12.14,1177,1187,1177,1526,822,1174,1182.76,6.47,0,-11861,1222,1198,1184,1160,1146,1191,1153,969,352,500,860,1,1,193859610,2297,-7.75,0.28,12,0.07,-153.00,4213.00,1845,20240221,-35.77,993,20231024,19.34,1845,-35.77,20240221,1155,2.60,20240125,1845,-35.77,20240221,993,19.34,20231024,3.27,N,452260,500,969 억,,12550423,N,N,91,N,00,N
|
|
20240717,111324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1181,7,2,0.60,135646699,114696,9.92,1177,1187,1177,1526,822,1174,1182.66,6.47,0,-11530,1222,1198,1184,1160,1146,1191,1153,969,352,500,860,1,1,193859610,2289,-7.72,0.28,12,0.06,-153.00,4213.00,1845,20240221,-35.99,993,20231024,18.93,1845,-35.99,20240221,1155,2.25,20240125,1845,-35.99,20240221,993,18.93,20231024,3.27,N,452260,500,969 억,,12550423,N,N,91,N,00,N
|
|
20240717,101327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1181,7,2,0.60,100622593,85085,7.36,1177,1187,1177,1526,822,1174,1182.61,6.47,0,-5892,1222,1198,1184,1160,1146,1191,1153,969,352,500,860,1,1,193859610,2289,-7.72,0.28,12,0.04,-153.00,4213.00,1845,20240221,-35.99,993,20231024,18.93,1845,-35.99,20240221,1155,2.25,20240125,1845,-35.99,20240221,993,18.93,20231024,3.27,N,452260,500,969 억,,12550423,N,N,91,N,00,N
|
|
20240717,091053,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1181,7,2,0.60,8078912,6835,0.59,1177,1185,1177,1526,822,1174,1181.99,6.47,0,1253,1222,1198,1184,1160,1146,1191,1153,969,352,500,860,1,1,193859610,2289,-7.72,0.28,12,0.00,-153.00,4213.00,1845,20240221,-35.99,993,20231024,18.93,1845,-35.99,20240221,1155,2.25,20240125,1845,-35.99,20240221,993,18.93,20231024,3.27,N,452260,500,969 억,,12550423,N,N,91,N,00,N
|
|
20240716,161324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1174,-21,5,-1.76,1362600565,1153477,271.57,1195,1208,1170,1553,837,1195,1181.35,6.63,0,-298859,1226,1210,1202,1186,1178,1206,1182,969,358,500,880,1,1,193859610,2276,-7.67,0.28,12,0.60,-153.00,4213.00,1845,20240221,-36.37,993,20231024,18.23,1845,-36.37,20240221,1155,1.65,20240125,1845,-36.37,20240221,993,18.23,20231024,3.30,N,452260,500,969 억,,12851089,N,N,91,N,00,N
|
|
20240716,151339,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1182,-13,5,-1.09,1296708954,1097496,258.39,1195,1208,1170,1553,837,1195,1181.52,6.63,0,-313427,1226,1210,1202,1186,1178,1206,1182,969,358,500,880,1,1,193859610,2291,-7.73,0.28,12,0.57,-153.00,4213.00,1845,20240221,-35.93,993,20231024,19.03,1845,-35.93,20240221,1155,2.34,20240125,1845,-35.93,20240221,993,19.03,20231024,3.30,N,452260,500,969 억,,12851089,N,N,130,N,00,N
|
|
20240716,141333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1191,-4,5,-0.33,1198088389,1014308,238.80,1195,1208,1170,1553,837,1195,1181.19,6.63,0,-315543,1226,1210,1202,1186,1178,1206,1182,969,358,500,880,1,1,193859610,2309,-7.78,0.28,12,0.52,-153.00,4213.00,1845,20240221,-35.45,993,20231024,19.94,1845,-35.45,20240221,1155,3.12,20240125,1845,-35.45,20240221,993,19.94,20231024,3.30,N,452260,500,969 억,,12851089,N,N,130,N,00,N
|
|
20240716,131334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1179,-16,5,-1.34,1013791162,860373,202.56,1195,1196,1170,1553,837,1195,1178.32,6.63,0,-231827,1226,1210,1202,1186,1178,1206,1182,969,358,500,880,1,1,193859610,2286,-7.71,0.28,12,0.44,-153.00,4213.00,1845,20240221,-36.10,993,20231024,18.73,1845,-36.10,20240221,1155,2.08,20240125,1845,-36.10,20240221,993,18.73,20231024,3.30,N,452260,500,969 억,,12851089,N,N,130,N,00,N
|
|
20240716,121329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1176,-19,5,-1.59,951281045,807185,190.04,1195,1196,1170,1553,837,1195,1178.52,6.63,0,-226376,1226,1210,1202,1186,1178,1206,1182,969,358,500,880,1,1,193859610,2280,-7.69,0.28,12,0.42,-153.00,4213.00,1845,20240221,-36.26,993,20231024,18.43,1845,-36.26,20240221,1155,1.82,20240125,1845,-36.26,20240221,993,18.43,20231024,3.30,N,452260,500,969 억,,12851089,N,N,130,N,00,N
|
|
20240716,111333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1175,-20,5,-1.67,817709706,693298,163.23,1195,1196,1170,1553,837,1195,1179.45,6.63,0,-212791,1226,1210,1202,1186,1178,1206,1182,969,358,500,880,1,1,193859610,2278,-7.68,0.28,12,0.36,-153.00,4213.00,1845,20240221,-36.31,993,20231024,18.33,1845,-36.31,20240221,1155,1.73,20240125,1845,-36.31,20240221,993,18.33,20231024,3.30,N,452260,500,969 억,,12851089,N,N,130,N,00,N
|
|
20240716,101332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1175,-20,5,-1.67,581102338,491674,115.76,1195,1196,1174,1553,837,1195,1181.89,6.63,0,-196908,1226,1210,1202,1186,1178,1206,1182,969,358,500,880,1,1,193859610,2278,-7.68,0.28,12,0.25,-153.00,4213.00,1845,20240221,-36.31,993,20231024,18.33,1845,-36.31,20240221,1155,1.73,20240125,1845,-36.31,20240221,993,18.33,20231024,3.30,N,452260,500,969 억,,12851089,N,N,130,N,00,N
|
|
20240716,091330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1188,-7,5,-0.59,83635014,70294,16.55,1195,1196,1185,1553,837,1195,1189.79,6.63,0,-13233,1226,1210,1202,1186,1178,1206,1182,969,358,500,880,1,1,193859610,2303,-7.76,0.28,12,0.04,-153.00,4213.00,1845,20240221,-35.61,993,20231024,19.64,1845,-35.61,20240221,1155,2.86,20240125,1845,-35.61,20240221,993,19.64,20231024,3.30,N,452260,500,969 억,,12851089,N,N,130,N,00,N
|
|
20240715,161310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1195,0,3,0.00,502147111,418706,96.37,1199,1218,1194,1553,837,1195,1199.30,6.68,0,-67062,1214,1204,1199,1189,1184,1202,1187,969,358,500,880,1,1,193859610,2317,-7.81,0.28,12,0.22,-153.00,4213.00,1845,20240221,-35.23,993,20231024,20.34,1845,-35.23,20240221,1155,3.46,20240125,1845,-35.23,20240221,993,20.34,20231024,3.30,N,452260,500,969 억,,12954674,N,N,130,N,00,N
|
|
20240715,151320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1197,2,2,0.17,435876687,363291,83.62,1199,1218,1194,1553,837,1195,1199.81,6.68,0,-65768,1214,1204,1199,1189,1184,1202,1187,969,358,500,880,1,1,193859610,2320,-7.82,0.28,12,0.19,-153.00,4213.00,1845,20240221,-35.12,993,20231024,20.54,1845,-35.12,20240221,1155,3.64,20240125,1845,-35.12,20240221,993,20.54,20231024,3.30,N,452260,500,969 억,,12954674,N,N,940,N,00,N
|
|
20240715,141317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1197,2,2,0.17,389976723,324941,74.79,1199,1218,1194,1553,837,1195,1200.16,6.68,0,-67683,1214,1204,1199,1189,1184,1202,1187,969,358,500,880,1,1,193859610,2320,-7.82,0.28,12,0.17,-153.00,4213.00,1845,20240221,-35.12,993,20231024,20.54,1845,-35.12,20240221,1155,3.64,20240125,1845,-35.12,20240221,993,20.54,20231024,3.30,N,452260,500,969 억,,12954674,N,N,940,N,00,N
|
|
20240715,131319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1196,1,2,0.08,325737529,271210,62.42,1199,1218,1194,1553,837,1195,1201.08,6.68,0,-54692,1214,1204,1199,1189,1184,1202,1187,969,358,500,880,1,1,193859610,2319,-7.82,0.28,12,0.14,-153.00,4213.00,1845,20240221,-35.18,993,20231024,20.44,1845,-35.18,20240221,1155,3.55,20240125,1845,-35.18,20240221,993,20.44,20231024,3.30,N,452260,500,969 억,,12954674,N,N,940,N,00,N
|
|
20240715,121316,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1197,2,2,0.17,296601328,246837,56.81,1199,1218,1194,1553,837,1195,1201.63,6.68,0,-46831,1214,1204,1199,1189,1184,1202,1187,969,358,500,880,1,1,193859610,2320,-7.82,0.28,12,0.13,-153.00,4213.00,1845,20240221,-35.12,993,20231024,20.54,1845,-35.12,20240221,1155,3.64,20240125,1845,-35.12,20240221,993,20.54,20231024,3.30,N,452260,500,969 억,,12954674,N,N,940,N,00,N
|
|
20240715,111317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1195,0,3,0.00,257075821,213795,49.21,1199,1218,1194,1553,837,1195,1202.48,6.68,0,-40018,1214,1204,1199,1189,1184,1202,1187,969,358,500,880,1,1,193859610,2317,-7.81,0.28,12,0.11,-153.00,4213.00,1845,20240221,-35.23,993,20231024,20.34,1845,-35.23,20240221,1155,3.46,20240125,1845,-35.23,20240221,993,20.34,20231024,3.30,N,452260,500,969 억,,12954674,N,N,940,N,00,N
|
|
20240715,101315,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1198,3,2,0.25,207430468,172284,39.65,1199,1218,1194,1553,837,1195,1204.06,6.68,0,-25986,1214,1204,1199,1189,1184,1202,1187,969,358,500,880,1,1,193859610,2322,-7.83,0.28,12,0.09,-153.00,4213.00,1845,20240221,-35.07,993,20231024,20.64,1845,-35.07,20240221,1155,3.72,20240125,1845,-35.07,20240221,993,20.64,20231024,3.30,N,452260,500,969 억,,12954674,N,N,940,N,00,N
|
|
20240715,091317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1194,-1,5,-0.08,34036026,28485,6.56,1199,1200,1194,1553,837,1195,1194.87,6.68,0,-4466,1214,1204,1199,1189,1184,1202,1187,969,358,500,880,1,1,193859610,2315,-7.80,0.28,12,0.01,-153.00,4213.00,1845,20240221,-35.28,993,20231024,20.24,1845,-35.28,20240221,1155,3.38,20240125,1845,-35.28,20240221,993,20.24,20231024,3.30,N,452260,500,969 억,,12954674,N,N,940,N,00,N
|
|
20240712,161306,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1195,-10,5,-0.83,513245697,428368,169.66,1203,1209,1194,1566,844,1205,1198.14,6.71,0,-79229,1215,1210,1205,1200,1195,1207,1197,969,361,500,890,1,1,193859610,2317,-7.81,0.28,12,0.22,-153.00,4213.00,1845,20240221,-35.23,993,20231024,20.34,1845,-35.23,20240221,1155,3.46,20240125,1845,-35.23,20240221,993,20.34,20231024,3.30,N,452260,500,969 억,,13008872,N,N,940,N,00,N
|
|
20240712,151314,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1195,-10,5,-0.83,497686025,415350,164.50,1203,1209,1194,1566,844,1205,1198.23,6.71,0,-72965,1215,1210,1205,1200,1195,1207,1197,969,361,500,890,1,1,193859610,2317,-7.81,0.28,12,0.21,-153.00,4213.00,1845,20240221,-35.23,993,20231024,20.34,1845,-35.23,20240221,1155,3.46,20240125,1845,-35.23,20240221,993,20.34,20231024,3.30,N,452260,500,969 억,,13008872,N,N,544,N,00,N
|
|
20240712,141317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1195,-10,5,-0.83,374607275,312362,123.71,1203,1209,1194,1566,844,1205,1199.27,6.71,0,-52107,1215,1210,1205,1200,1195,1207,1197,969,361,500,890,1,1,193859610,2317,-7.81,0.28,12,0.16,-153.00,4213.00,1845,20240221,-35.23,993,20231024,20.34,1845,-35.23,20240221,1155,3.46,20240125,1845,-35.23,20240221,993,20.34,20231024,3.30,N,452260,500,969 억,,13008872,N,N,544,N,00,N
|
|
20240712,131311,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1200,-5,5,-0.41,324643352,270651,107.19,1203,1209,1194,1566,844,1205,1199.49,6.71,0,-41115,1215,1210,1205,1200,1195,1207,1197,969,361,500,890,1,1,193859610,2326,-7.84,0.28,12,0.14,-153.00,4213.00,1845,20240221,-34.96,993,20231024,20.85,1845,-34.96,20240221,1155,3.90,20240125,1845,-34.96,20240221,993,20.85,20231024,3.30,N,452260,500,969 억,,13008872,N,N,544,N,00,N
|
|
20240712,121313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1198,-7,5,-0.58,291595962,243063,96.27,1203,1209,1194,1566,844,1205,1199.67,6.71,0,-28644,1215,1210,1205,1200,1195,1207,1197,969,361,500,890,1,1,193859610,2322,-7.83,0.28,12,0.13,-153.00,4213.00,1845,20240221,-35.07,993,20231024,20.64,1845,-35.07,20240221,1155,3.72,20240125,1845,-35.07,20240221,993,20.64,20231024,3.30,N,452260,500,969 억,,13008872,N,N,544,N,00,N
|
|
20240712,111308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1201,-4,5,-0.33,145541704,121010,47.93,1203,1209,1199,1566,844,1205,1202.72,6.71,0,-14557,1215,1210,1205,1200,1195,1207,1197,969,361,500,890,1,1,193859610,2328,-7.85,0.29,12,0.06,-153.00,4213.00,1845,20240221,-34.91,993,20231024,20.95,1845,-34.91,20240221,1155,3.98,20240125,1845,-34.91,20240221,993,20.95,20231024,3.30,N,452260,500,969 억,,13008872,N,N,544,N,00,N
|
|
20240712,101311,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1205,0,3,0.00,90765204,75425,29.87,1203,1209,1201,1566,844,1205,1203.38,6.71,0,5375,1215,1210,1205,1200,1195,1207,1197,969,361,500,890,1,1,193859610,2336,-7.88,0.29,12,0.04,-153.00,4213.00,1845,20240221,-34.69,993,20231024,21.35,1845,-34.69,20240221,1155,4.33,20240125,1845,-34.69,20240221,993,21.35,20231024,3.30,N,452260,500,969 억,,13008872,N,N,544,N,00,N
|
|
20240712,091308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1208,3,2,0.25,22275626,18534,7.34,1203,1209,1201,1566,844,1205,1201.88,6.71,0,2284,1215,1210,1205,1200,1195,1207,1197,969,361,500,890,1,1,193859610,2342,-7.90,0.29,12,0.01,-153.00,4213.00,1845,20240221,-34.53,993,20231024,21.65,1845,-34.53,20240221,1155,4.59,20240125,1845,-34.53,20240221,993,21.65,20231024,3.30,N,452260,500,969 억,,13008872,N,N,544,N,00,N
|
|
20240711,161302,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1205,0,3,0.00,299682886,249043,80.64,1210,1210,1200,1566,844,1205,1203.33,6.73,0,-41626,1224,1214,1208,1198,1192,1211,1195,969,361,500,890,1,1,193859610,2336,-7.88,0.29,12,0.13,-153.00,4213.00,1845,20240221,-34.69,993,20231024,21.35,1845,-34.69,20240221,1155,4.33,20240125,1845,-34.69,20240221,993,21.35,20231024,3.32,N,452260,500,969 억,,13049072,N,N,544,N,00,N
|
|
20240711,151309,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1204,-1,5,-0.08,269308409,223805,72.47,1210,1210,1200,1566,844,1205,1203.31,6.73,0,-42268,1224,1214,1208,1198,1192,1211,1195,969,361,500,890,1,1,193859610,2334,-7.87,0.29,12,0.12,-153.00,4213.00,1845,20240221,-34.74,993,20231024,21.25,1845,-34.74,20240221,1155,4.24,20240125,1845,-34.74,20240221,993,21.25,20231024,3.32,N,452260,500,969 억,,13049072,N,N,891,N,00,N
|
|
20240711,141310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1204,-1,5,-0.08,227555119,189090,61.23,1210,1210,1200,1566,844,1205,1203.41,6.73,0,-44330,1224,1214,1208,1198,1192,1211,1195,969,361,500,890,1,1,193859610,2334,-7.87,0.29,12,0.10,-153.00,4213.00,1845,20240221,-34.74,993,20231024,21.25,1845,-34.74,20240221,1155,4.24,20240125,1845,-34.74,20240221,993,21.25,20231024,3.32,N,452260,500,969 억,,13049072,N,N,891,N,00,N
|
|
20240711,131308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1205,0,3,0.00,206534419,171640,55.58,1210,1210,1200,1566,844,1205,1203.29,6.73,0,-43520,1224,1214,1208,1198,1192,1211,1195,969,361,500,890,1,1,193859610,2336,-7.88,0.29,12,0.09,-153.00,4213.00,1845,20240221,-34.69,993,20231024,21.35,1845,-34.69,20240221,1155,4.33,20240125,1845,-34.69,20240221,993,21.35,20231024,3.32,N,452260,500,969 억,,13049072,N,N,891,N,00,N
|
|
20240711,121306,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1204,-1,5,-0.08,179410951,149110,48.28,1210,1210,1200,1566,844,1205,1203.20,6.73,0,-45317,1224,1214,1208,1198,1192,1211,1195,969,361,500,890,1,1,193859610,2334,-7.87,0.29,12,0.08,-153.00,4213.00,1845,20240221,-34.74,993,20231024,21.25,1845,-34.74,20240221,1155,4.24,20240125,1845,-34.74,20240221,993,21.25,20231024,3.32,N,452260,500,969 억,,13049072,N,N,891,N,00,N
|
|
20240711,111303,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1203,-2,5,-0.17,92738982,76982,24.93,1210,1210,1202,1566,844,1205,1204.68,6.73,0,-20484,1224,1214,1208,1198,1192,1211,1195,969,361,500,890,1,1,193859610,2332,-7.86,0.29,12,0.04,-153.00,4213.00,1845,20240221,-34.80,993,20231024,21.15,1845,-34.80,20240221,1155,4.16,20240125,1845,-34.80,20240221,993,21.15,20231024,3.32,N,452260,500,969 억,,13049072,N,N,891,N,00,N
|
|
20240711,101305,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1207,2,2,0.17,65671414,54522,17.65,1210,1210,1202,1566,844,1205,1204.48,6.73,0,-4732,1224,1214,1208,1198,1192,1211,1195,969,361,500,890,1,1,193859610,2340,-7.89,0.29,12,0.03,-153.00,4213.00,1845,20240221,-34.58,993,20231024,21.55,1845,-34.58,20240221,1155,4.50,20240125,1845,-34.58,20240221,993,21.55,20231024,3.32,N,452260,500,969 억,,13049072,N,N,891,N,00,N
|
|
20240711,091302,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1205,0,3,0.00,25833232,21449,6.95,1210,1210,1202,1566,844,1205,1204.37,6.73,0,-5255,1224,1214,1208,1198,1192,1211,1195,969,361,500,890,1,1,193859610,2336,-7.88,0.29,12,0.01,-153.00,4213.00,1845,20240221,-34.69,993,20231024,21.35,1845,-34.69,20240221,1155,4.33,20240125,1845,-34.69,20240221,993,21.35,20231024,3.32,N,452260,500,969 억,,13049072,N,N,891,N,00,N
|
|
20240710,161255,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1205,-5,5,-0.41,371809346,308047,116.65,1218,1218,1202,1573,847,1210,1206.99,6.76,0,-62421,1228,1219,1212,1203,1196,1215,1199,969,363,500,890,1,1,193859610,2336,-7.88,0.29,12,0.16,-153.00,4213.00,1845,20240221,-34.69,993,20231024,21.35,1845,-34.69,20240221,1155,4.33,20240125,1845,-34.69,20240221,993,21.35,20231024,3.31,N,452260,500,969 억,,13108867,N,N,891,N,00,N
|
|
20240710,151302,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1208,-2,5,-0.17,330986182,274154,103.81,1218,1218,1202,1573,847,1210,1207.30,6.76,0,-56888,1228,1219,1212,1203,1196,1215,1199,969,363,500,890,1,1,193859610,2342,-7.90,0.29,12,0.14,-153.00,4213.00,1845,20240221,-34.53,993,20231024,21.65,1845,-34.53,20240221,1155,4.59,20240125,1845,-34.53,20240221,993,21.65,20231024,3.31,N,452260,500,969 억,,13108867,N,N,171,N,00,N
|
|
20240710,141302,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1212,2,2,0.17,276985922,229539,86.92,1218,1218,1202,1573,847,1210,1206.71,6.76,0,-45516,1228,1219,1212,1203,1196,1215,1199,969,363,500,890,1,1,193859610,2350,-7.92,0.29,12,0.12,-153.00,4213.00,1845,20240221,-34.31,993,20231024,22.05,1845,-34.31,20240221,1155,4.94,20240125,1845,-34.31,20240221,993,22.05,20231024,3.31,N,452260,500,969 억,,13108867,N,N,171,N,00,N
|
|
20240710,131301,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1204,-6,5,-0.50,223996250,185686,70.31,1218,1218,1202,1573,847,1210,1206.32,6.76,0,-33888,1228,1219,1212,1203,1196,1215,1199,969,363,500,890,1,1,193859610,2334,-7.87,0.29,12,0.10,-153.00,4213.00,1845,20240221,-34.74,993,20231024,21.25,1845,-34.74,20240221,1155,4.24,20240125,1845,-34.74,20240221,993,21.25,20231024,3.31,N,452260,500,969 억,,13108867,N,N,171,N,00,N
|
|
20240710,121257,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1205,-5,5,-0.41,207154885,171706,65.02,1218,1218,1202,1573,847,1210,1206.45,6.76,0,-31149,1228,1219,1212,1203,1196,1215,1199,969,363,500,890,1,1,193859610,2336,-7.88,0.29,12,0.09,-153.00,4213.00,1845,20240221,-34.69,993,20231024,21.35,1845,-34.69,20240221,1155,4.33,20240125,1845,-34.69,20240221,993,21.35,20231024,3.31,N,452260,500,969 억,,13108867,N,N,171,N,00,N
|
|
20240710,111259,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1204,-6,5,-0.50,185092250,153414,58.09,1218,1218,1202,1573,847,1210,1206.49,6.76,0,-26398,1228,1219,1212,1203,1196,1215,1199,969,363,500,890,1,1,193859610,2334,-7.87,0.29,12,0.08,-153.00,4213.00,1845,20240221,-34.74,993,20231024,21.25,1845,-34.74,20240221,1155,4.24,20240125,1845,-34.74,20240221,993,21.25,20231024,3.31,N,452260,500,969 억,,13108867,N,N,171,N,00,N
|
|
20240710,101255,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1206,-4,5,-0.33,122282342,101221,38.33,1218,1218,1202,1573,847,1210,1208.07,6.76,0,-26772,1228,1219,1212,1203,1196,1215,1199,969,363,500,890,1,1,193859610,2338,-7.88,0.29,12,0.05,-153.00,4213.00,1845,20240221,-34.63,993,20231024,21.45,1845,-34.63,20240221,1155,4.42,20240125,1845,-34.63,20240221,993,21.45,20231024,3.31,N,452260,500,969 억,,13108867,N,N,171,N,00,N
|
|
20240710,091301,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1210,0,3,0.00,27816684,22884,8.67,1218,1218,1209,1573,847,1210,1215.55,6.76,0,-16711,1228,1219,1212,1203,1196,1215,1199,969,363,500,890,1,1,193859610,2346,-7.91,0.29,12,0.01,-153.00,4213.00,1845,20240221,-34.42,993,20231024,21.85,1845,-34.42,20240221,1155,4.76,20240125,1845,-34.42,20240221,993,21.85,20231024,3.31,N,452260,500,969 억,,13108867,N,N,171,N,00,N
|
|
20240709,161252,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1210,0,3,0.00,317574740,262775,98.26,1215,1221,1205,1573,847,1210,1208.54,6.77,0,-17132,1220,1214,1205,1199,1190,1218,1203,969,363,500,890,1,1,193859610,2346,-7.91,0.29,12,0.14,-153.00,4213.00,1845,20240221,-34.42,993,20231024,21.85,1845,-34.42,20240221,1155,4.76,20240125,1845,-34.42,20240221,993,21.85,20231024,3.33,N,452260,500,969 억,,13121121,N,N,171,N,00,N
|
|
20240709,151300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1210,0,3,0.00,295264944,244343,91.37,1215,1221,1205,1573,847,1210,1208.40,6.77,0,-12727,1220,1214,1205,1199,1190,1218,1203,969,363,500,890,1,1,193859610,2346,-7.91,0.29,12,0.13,-153.00,4213.00,1845,20240221,-34.42,993,20231024,21.85,1845,-34.42,20240221,1155,4.76,20240125,1845,-34.42,20240221,993,21.85,20231024,3.33,N,452260,500,969 억,,13121121,N,N,195,N,00,N
|
|
20240709,141259,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1206,-4,5,-0.33,241910816,200190,74.86,1215,1221,1205,1573,847,1210,1208.40,6.77,0,-9913,1220,1214,1205,1199,1190,1218,1203,969,363,500,890,1,1,193859610,2338,-7.88,0.29,12,0.10,-153.00,4213.00,1845,20240221,-34.63,993,20231024,21.45,1845,-34.63,20240221,1155,4.42,20240125,1845,-34.63,20240221,993,21.45,20231024,3.33,N,452260,500,969 억,,13121121,N,N,195,N,00,N
|
|
20240709,131303,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1209,-1,5,-0.08,189332864,156634,58.57,1215,1221,1205,1573,847,1210,1208.75,6.77,0,-12375,1220,1214,1205,1199,1190,1218,1203,969,363,500,890,1,1,193859610,2344,-7.90,0.29,12,0.08,-153.00,4213.00,1845,20240221,-34.47,993,20231024,21.75,1845,-34.47,20240221,1155,4.68,20240125,1845,-34.47,20240221,993,21.75,20231024,3.33,N,452260,500,969 억,,13121121,N,N,195,N,00,N
|
|
20240709,121304,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1209,-1,5,-0.08,149831002,123921,46.34,1215,1221,1205,1573,847,1210,1209.08,6.77,0,-16325,1220,1214,1205,1199,1190,1218,1203,969,363,500,890,1,1,193859610,2344,-7.90,0.29,12,0.06,-153.00,4213.00,1845,20240221,-34.47,993,20231024,21.75,1845,-34.47,20240221,1155,4.68,20240125,1845,-34.47,20240221,993,21.75,20231024,3.33,N,452260,500,969 억,,13121121,N,N,195,N,00,N
|
|
20240709,111305,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1208,-2,5,-0.17,139298751,115203,43.08,1215,1221,1205,1573,847,1210,1209.15,6.77,0,-14657,1220,1214,1205,1199,1190,1218,1203,969,363,500,890,1,1,193859610,2342,-7.90,0.29,12,0.06,-153.00,4213.00,1845,20240221,-34.53,993,20231024,21.65,1845,-34.53,20240221,1155,4.59,20240125,1845,-34.53,20240221,993,21.65,20231024,3.33,N,452260,500,969 억,,13121121,N,N,195,N,00,N
|
|
20240709,101300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1211,1,2,0.08,90694995,74933,28.02,1215,1221,1205,1573,847,1210,1210.35,6.77,0,-4525,1220,1214,1205,1199,1190,1218,1203,969,363,500,890,1,1,193859610,2348,-7.92,0.29,12,0.04,-153.00,4213.00,1845,20240221,-34.36,993,20231024,21.95,1845,-34.36,20240221,1155,4.85,20240125,1845,-34.36,20240221,993,21.95,20231024,3.33,N,452260,500,969 억,,13121121,N,N,195,N,00,N
|
|
20240709,091257,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1209,-1,5,-0.08,12105053,9970,3.73,1215,1221,1209,1573,847,1210,1214.41,6.77,0,-1913,1220,1214,1205,1199,1190,1218,1203,969,363,500,890,1,1,193859610,2344,-7.90,0.29,12,0.01,-153.00,4213.00,1845,20240221,-34.47,993,20231024,21.75,1845,-34.47,20240221,1155,4.68,20240125,1845,-34.47,20240221,993,21.75,20231024,3.33,N,452260,500,969 억,,13121121,N,N,195,N,00,N
|
|
20240708,161249,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1210,15,2,1.26,316069874,262472,65.98,1198,1211,1196,1553,837,1195,1204.19,6.71,0,121318,1216,1205,1200,1189,1184,1203,1187,969,358,500,880,1,1,193859610,2346,-7.91,0.29,12,0.14,-153.00,4213.00,1845,20240221,-34.42,993,20231024,21.85,1845,-34.42,20240221,1155,4.76,20240125,1845,-34.42,20240221,993,21.85,20231024,3.34,N,452260,500,969 억,,13001964,N,N,195,N,00,N
|
|
20240708,151252,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1205,10,2,0.84,270741361,224978,56.56,1198,1210,1196,1553,837,1195,1203.41,6.71,0,93086,1216,1205,1200,1189,1184,1203,1187,969,358,500,880,1,1,193859610,2336,-7.88,0.29,12,0.12,-153.00,4213.00,1845,20240221,-34.69,993,20231024,21.35,1845,-34.69,20240221,1155,4.33,20240125,1845,-34.69,20240221,993,21.35,20231024,3.34,N,452260,500,969 억,,13001964,N,N,808,N,00,N
|
|
20240708,141254,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1205,10,2,0.84,217128537,180497,45.37,1198,1210,1196,1553,837,1195,1202.95,6.71,0,62949,1216,1205,1200,1189,1184,1203,1187,969,358,500,880,1,1,193859610,2336,-7.88,0.29,12,0.09,-153.00,4213.00,1845,20240221,-34.69,993,20231024,21.35,1845,-34.69,20240221,1155,4.33,20240125,1845,-34.69,20240221,993,21.35,20231024,3.34,N,452260,500,969 억,,13001964,N,N,808,N,00,N
|
|
20240708,131249,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1204,9,2,0.75,182536605,151771,38.15,1198,1210,1196,1553,837,1195,1202.71,6.71,0,46063,1216,1205,1200,1189,1184,1203,1187,969,358,500,880,1,1,193859610,2334,-7.87,0.29,12,0.08,-153.00,4213.00,1845,20240221,-34.74,993,20231024,21.25,1845,-34.74,20240221,1155,4.24,20240125,1845,-34.74,20240221,993,21.25,20231024,3.34,N,452260,500,969 억,,13001964,N,N,808,N,00,N
|
|
20240708,121251,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1202,7,2,0.59,156685229,130300,32.76,1198,1210,1196,1553,837,1195,1202.50,6.71,0,36792,1216,1205,1200,1189,1184,1203,1187,969,358,500,880,1,1,193859610,2330,-7.86,0.29,12,0.07,-153.00,4213.00,1845,20240221,-34.85,993,20231024,21.05,1845,-34.85,20240221,1155,4.07,20240125,1845,-34.85,20240221,993,21.05,20231024,3.34,N,452260,500,969 억,,13001964,N,N,808,N,00,N
|
|
20240708,111249,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1202,7,2,0.59,126900506,105523,26.53,1198,1210,1196,1553,837,1195,1202.59,6.71,0,19955,1216,1205,1200,1189,1184,1203,1187,969,358,500,880,1,1,193859610,2330,-7.86,0.29,12,0.05,-153.00,4213.00,1845,20240221,-34.85,993,20231024,21.05,1845,-34.85,20240221,1155,4.07,20240125,1845,-34.85,20240221,993,21.05,20231024,3.34,N,452260,500,969 억,,13001964,N,N,808,N,00,N
|
|
20240708,101248,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1207,12,2,1.00,101527872,84436,21.23,1198,1210,1196,1553,837,1195,1202.42,6.71,0,17555,1216,1205,1200,1189,1184,1203,1187,969,358,500,880,1,1,193859610,2340,-7.89,0.29,12,0.04,-153.00,4213.00,1845,20240221,-34.58,993,20231024,21.55,1845,-34.58,20240221,1155,4.50,20240125,1845,-34.58,20240221,993,21.55,20231024,3.34,N,452260,500,969 억,,13001964,N,N,808,N,00,N
|
|
20240708,091248,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1199,4,2,0.33,30177448,25091,6.31,1198,1210,1196,1553,837,1195,1202.72,6.71,0,1544,1216,1205,1200,1189,1184,1203,1187,969,358,500,880,1,1,193859610,2324,-7.84,0.28,12,0.01,-153.00,4213.00,1845,20240221,-35.01,993,20231024,20.75,1845,-35.01,20240221,1155,3.81,20240125,1845,-35.01,20240221,993,20.75,20231024,3.34,N,452260,500,969 억,,13001964,N,N,808,N,00,N
|
|
20240705,161242,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1195,-2,5,-0.17,462362665,385101,93.40,1197,1211,1195,1556,838,1197,1200.68,6.72,0,-22920,1229,1213,1204,1188,1179,1208,1183,969,359,500,880,1,1,193859610,2317,-7.81,0.28,12,0.20,-153.00,4213.00,1845,20240221,-35.23,993,20231024,20.34,1845,-35.23,20240221,1155,3.46,20240125,1845,-35.23,20240221,993,20.34,20231024,3.37,N,452260,500,969 억,,13028605,N,N,808,N,00,N
|
|
20240705,151246,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1198,1,2,0.08,403626005,335984,81.49,1197,1211,1196,1556,838,1197,1201.33,6.72,0,-21982,1229,1213,1204,1188,1179,1208,1183,969,359,500,880,1,1,193859610,2322,-7.83,0.28,12,0.17,-153.00,4213.00,1845,20240221,-35.07,993,20231024,20.64,1845,-35.07,20240221,1155,3.72,20240125,1845,-35.07,20240221,993,20.64,20231024,3.37,N,452260,500,969 억,,13028605,N,N,123,N,00,N
|
|
20240705,141248,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1201,4,2,0.33,346949806,288667,70.01,1197,1211,1196,1556,838,1197,1201.90,6.72,0,-18860,1229,1213,1204,1188,1179,1208,1183,969,359,500,880,1,1,193859610,2328,-7.85,0.29,12,0.15,-153.00,4213.00,1845,20240221,-34.91,993,20231024,20.95,1845,-34.91,20240221,1155,3.98,20240125,1845,-34.91,20240221,993,20.95,20231024,3.37,N,452260,500,969 억,,13028605,N,N,123,N,00,N
|
|
20240705,131245,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1202,5,2,0.42,231089915,192129,46.60,1197,1211,1196,1556,838,1197,1202.79,6.72,0,-6462,1229,1213,1204,1188,1179,1208,1183,969,359,500,880,1,1,193859610,2330,-7.86,0.29,12,0.10,-153.00,4213.00,1845,20240221,-34.85,993,20231024,21.05,1845,-34.85,20240221,1155,4.07,20240125,1845,-34.85,20240221,993,21.05,20231024,3.37,N,452260,500,969 억,,13028605,N,N,123,N,00,N
|
|
20240705,121246,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1206,9,2,0.75,180169423,149764,36.32,1197,1211,1196,1556,838,1197,1203.02,6.72,0,-4172,1229,1213,1204,1188,1179,1208,1183,969,359,500,880,1,1,193859610,2338,-7.88,0.29,12,0.08,-153.00,4213.00,1845,20240221,-34.63,993,20231024,21.45,1845,-34.63,20240221,1155,4.42,20240125,1845,-34.63,20240221,993,21.45,20231024,3.37,N,452260,500,969 억,,13028605,N,N,123,N,00,N
|
|
20240705,111242,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1203,6,2,0.50,142766749,118679,28.78,1197,1211,1196,1556,838,1197,1202.97,6.72,0,-3065,1229,1213,1204,1188,1179,1208,1183,969,359,500,880,1,1,193859610,2332,-7.86,0.29,12,0.06,-153.00,4213.00,1845,20240221,-34.80,993,20231024,21.15,1845,-34.80,20240221,1155,4.16,20240125,1845,-34.80,20240221,993,21.15,20231024,3.37,N,452260,500,969 억,,13028605,N,N,123,N,00,N
|
|
20240705,101242,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1205,8,2,0.67,75126958,62543,15.17,1197,1207,1196,1556,838,1197,1201.20,6.72,0,5789,1229,1213,1204,1188,1179,1208,1183,969,359,500,880,1,1,193859610,2336,-7.88,0.29,12,0.03,-153.00,4213.00,1845,20240221,-34.69,993,20231024,21.35,1845,-34.69,20240221,1155,4.33,20240125,1845,-34.69,20240221,993,21.35,20231024,3.37,N,452260,500,969 억,,13028605,N,N,123,N,00,N
|
|
20240705,091245,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1203,6,2,0.50,17464367,14573,3.53,1197,1203,1196,1556,838,1197,1198.41,6.72,0,4462,1229,1213,1204,1188,1179,1208,1183,969,359,500,880,1,1,193859610,2332,-7.86,0.29,12,0.01,-153.00,4213.00,1845,20240221,-34.80,993,20231024,21.15,1845,-34.80,20240221,1155,4.16,20240125,1845,-34.80,20240221,993,21.15,20231024,3.37,N,452260,500,969 억,,13028605,N,N,123,N,00,N
|
|
20240704,161237,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1197,-2,5,-0.17,492047915,408653,60.30,1201,1220,1195,1558,840,1199,1204.11,6.71,0,29086,1220,1209,1200,1189,1180,1205,1185,969,359,500,880,1,1,193859610,2320,-7.82,0.28,12,0.21,-153.00,4213.00,1845,20240221,-35.12,993,20231024,20.54,1845,-35.12,20240221,1155,3.64,20240125,1845,-35.12,20240221,993,20.54,20231024,3.44,N,452260,500,969 억,,13015293,N,N,123,N,00,N
|
|
20240704,151242,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1199,0,3,0.00,473781719,393396,58.05,1201,1220,1195,1558,840,1199,1204.34,6.71,0,30002,1220,1209,1200,1189,1180,1205,1185,969,359,500,880,1,1,193859610,2324,-7.84,0.28,12,0.20,-153.00,4213.00,1845,20240221,-35.01,993,20231024,20.75,1845,-35.01,20240221,1155,3.81,20240125,1845,-35.01,20240221,993,20.75,20231024,3.44,N,452260,500,969 억,,13015293,N,N,11771,N,00,N
|
|
20240704,141241,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1202,3,2,0.25,422548797,350697,51.75,1201,1220,1195,1558,840,1199,1204.88,6.71,0,37830,1220,1209,1200,1189,1180,1205,1185,969,359,500,880,1,1,193859610,2330,-7.86,0.29,12,0.18,-153.00,4213.00,1845,20240221,-34.85,993,20231024,21.05,1845,-34.85,20240221,1155,4.07,20240125,1845,-34.85,20240221,993,21.05,20231024,3.44,N,452260,500,969 억,,13015293,N,N,11771,N,00,N
|
|
20240704,131240,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1201,2,2,0.17,386100063,320380,47.28,1201,1220,1195,1558,840,1199,1205.13,6.71,0,48238,1220,1209,1200,1189,1180,1205,1185,969,359,500,880,1,1,193859610,2328,-7.85,0.29,12,0.17,-153.00,4213.00,1845,20240221,-34.91,993,20231024,20.95,1845,-34.91,20240221,1155,3.98,20240125,1845,-34.91,20240221,993,20.95,20231024,3.44,N,452260,500,969 억,,13015293,N,N,11771,N,00,N
|
|
20240704,121240,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1205,6,2,0.50,335019281,277893,41.01,1201,1220,1195,1558,840,1199,1205.57,6.71,0,55066,1220,1209,1200,1189,1180,1205,1185,969,359,500,880,1,1,193859610,2336,-7.88,0.29,12,0.14,-153.00,4213.00,1845,20240221,-34.69,993,20231024,21.35,1845,-34.69,20240221,1155,4.33,20240125,1845,-34.69,20240221,993,21.35,20231024,3.44,N,452260,500,969 억,,13015293,N,N,11771,N,00,N
|
|
20240704,111238,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1201,2,2,0.17,296031963,245556,36.24,1201,1220,1195,1558,840,1199,1205.56,6.71,0,59298,1220,1209,1200,1189,1180,1205,1185,969,359,500,880,1,1,193859610,2328,-7.85,0.29,12,0.13,-153.00,4213.00,1845,20240221,-34.91,993,20231024,20.95,1845,-34.91,20240221,1155,3.98,20240125,1845,-34.91,20240221,993,20.95,20231024,3.44,N,452260,500,969 억,,13015293,N,N,11771,N,00,N
|
|
20240704,101239,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1216,17,2,1.42,242364282,201215,29.69,1201,1220,1195,1558,840,1199,1204.50,6.71,0,69495,1220,1209,1200,1189,1180,1205,1185,969,359,500,880,1,1,193859610,2357,-7.95,0.29,12,0.10,-153.00,4213.00,1845,20240221,-34.09,993,20231024,22.46,1845,-34.09,20240221,1155,5.28,20240125,1845,-34.09,20240221,993,22.46,20231024,3.44,N,452260,500,969 억,,13015293,N,N,11771,N,00,N
|
|
20240704,091241,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1203,4,2,0.33,21688188,18049,2.66,1201,1210,1200,1558,840,1199,1201.63,6.71,0,1546,1220,1209,1200,1189,1180,1205,1185,969,359,500,880,1,1,193859610,2332,-7.86,0.29,12,0.01,-153.00,4213.00,1845,20240221,-34.80,993,20231024,21.15,1845,-34.80,20240221,1155,4.16,20240125,1845,-34.80,20240221,993,21.15,20231024,3.44,N,452260,500,969 억,,13015293,N,N,11771,N,00,N
|
|
20240703,161234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1199,-8,5,-0.66,807159879,672896,69.99,1207,1211,1191,1569,845,1207,1199.53,6.76,0,-96375,1234,1220,1210,1196,1186,1215,1191,969,362,500,890,1,1,193859610,2324,-7.84,0.28,12,0.35,-153.00,4213.00,1845,20240221,-35.01,993,20231024,20.75,1845,-35.01,20240221,1155,3.81,20240125,1845,-35.01,20240221,993,20.75,20231024,3.46,N,452260,500,969 억,,13114322,N,N,11771,N,00,N
|
|
20240703,151238,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1202,-5,5,-0.41,723685635,603319,62.75,1207,1211,1191,1569,845,1207,1199.51,6.76,0,-111847,1234,1220,1210,1196,1186,1215,1191,969,362,500,890,1,1,193859610,2330,-7.86,0.29,12,0.31,-153.00,4213.00,1845,20240221,-34.85,993,20231024,21.05,1845,-34.85,20240221,1155,4.07,20240125,1845,-34.85,20240221,993,21.05,20231024,3.46,N,452260,500,969 억,,13114322,N,N,256,N,00,N
|
|
20240703,141238,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1199,-8,5,-0.66,590099354,492019,51.17,1207,1211,1191,1569,845,1207,1199.34,6.76,0,-133338,1234,1220,1210,1196,1186,1215,1191,969,362,500,890,1,1,193859610,2324,-7.84,0.28,12,0.25,-153.00,4213.00,1845,20240221,-35.01,993,20231024,20.75,1845,-35.01,20240221,1155,3.81,20240125,1845,-35.01,20240221,993,20.75,20231024,3.46,N,452260,500,969 억,,13114322,N,N,256,N,00,N
|
|
20240703,131237,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1200,-7,5,-0.58,521003656,434302,45.17,1207,1211,1191,1569,845,1207,1199.63,6.76,0,-132968,1234,1220,1210,1196,1186,1215,1191,969,362,500,890,1,1,193859610,2326,-7.84,0.28,12,0.22,-153.00,4213.00,1845,20240221,-34.96,993,20231024,20.85,1845,-34.96,20240221,1155,3.90,20240125,1845,-34.96,20240221,993,20.85,20231024,3.46,N,452260,500,969 억,,13114322,N,N,256,N,00,N
|
|
20240703,121237,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1194,-13,5,-1.08,429985404,358274,37.26,1207,1211,1191,1569,845,1207,1200.16,6.76,0,-128864,1234,1220,1210,1196,1186,1215,1191,969,362,500,890,1,1,193859610,2315,-7.80,0.28,12,0.18,-153.00,4213.00,1845,20240221,-35.28,993,20231024,20.24,1845,-35.28,20240221,1155,3.38,20240125,1845,-35.28,20240221,993,20.24,20231024,3.46,N,452260,500,969 억,,13114322,N,N,256,N,00,N
|
|
20240703,111239,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1196,-11,5,-0.91,356059213,296438,30.83,1207,1211,1191,1569,845,1207,1201.13,6.76,0,-118554,1234,1220,1210,1196,1186,1215,1191,969,362,500,890,1,1,193859610,2319,-7.82,0.28,12,0.15,-153.00,4213.00,1845,20240221,-35.18,993,20231024,20.44,1845,-35.18,20240221,1155,3.55,20240125,1845,-35.18,20240221,993,20.44,20231024,3.46,N,452260,500,969 억,,13114322,N,N,256,N,00,N
|
|
20240703,101239,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1208,1,2,0.08,125740083,104222,10.84,1207,1211,1203,1569,845,1207,1206.46,6.76,0,-38438,1234,1220,1210,1196,1186,1215,1191,969,362,500,890,1,1,193859610,2342,-7.90,0.29,12,0.05,-153.00,4213.00,1845,20240221,-34.53,993,20231024,21.65,1845,-34.53,20240221,1155,4.59,20240125,1845,-34.53,20240221,993,21.65,20231024,3.46,N,452260,500,969 억,,13114322,N,N,256,N,00,N
|
|
20240703,091236,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1209,2,2,0.17,25944956,21475,2.23,1207,1211,1205,1569,845,1207,1208.15,6.76,0,618,1234,1220,1210,1196,1186,1215,1191,969,362,500,890,1,1,193859610,2344,-7.90,0.29,12,0.01,-153.00,4213.00,1845,20240221,-34.47,993,20231024,21.75,1845,-34.47,20240221,1155,4.68,20240125,1845,-34.47,20240221,993,21.75,20231024,3.46,N,452260,500,969 억,,13114322,N,N,256,N,00,N
|
|
20240702,161231,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1207,-16,5,-1.31,1146771311,948121,342.70,1223,1224,1200,1589,857,1223,1209.52,6.78,0,-6810,1241,1231,1223,1213,1205,1237,1219,969,366,500,900,1,1,193859610,2340,-7.89,0.29,12,0.49,-153.00,4213.00,1845,20240221,-34.58,993,20231024,21.55,1845,-34.58,20240221,1155,4.50,20240125,1845,-34.58,20240221,993,21.55,20231024,3.49,N,452260,500,969 억,,13140602,N,N,256,N,00,N
|
|
20240702,151234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1205,-18,5,-1.47,1112785121,919942,332.52,1223,1224,1200,1589,857,1223,1209.63,6.78,0,-5625,1241,1231,1223,1213,1205,1237,1219,969,366,500,900,1,1,193859610,2336,-7.88,0.29,12,0.47,-153.00,4213.00,1845,20240221,-34.69,993,20231024,21.35,1845,-34.69,20240221,1155,4.33,20240125,1845,-34.69,20240221,993,21.35,20231024,3.49,N,452260,500,969 억,,13140602,N,N,2181,N,00,N
|
|
20240702,141235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1210,-13,5,-1.06,725446646,598219,216.23,1223,1224,1203,1589,857,1223,1212.68,6.78,0,-35174,1241,1231,1223,1213,1205,1237,1219,969,366,500,900,1,1,193859610,2346,-7.91,0.29,12,0.31,-153.00,4213.00,1845,20240221,-34.42,993,20231024,21.85,1845,-34.42,20240221,1155,4.76,20240125,1845,-34.42,20240221,993,21.85,20231024,3.49,N,452260,500,969 억,,13140602,N,N,2181,N,00,N
|
|
20240702,131235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1219,-4,5,-0.33,469205084,386491,139.70,1223,1224,1205,1589,857,1223,1214.01,6.78,0,-63042,1241,1231,1223,1213,1205,1237,1219,969,366,500,900,1,1,193859610,2363,-7.97,0.29,12,0.20,-153.00,4213.00,1845,20240221,-33.93,993,20231024,22.76,1845,-33.93,20240221,1155,5.54,20240125,1845,-33.93,20240221,993,22.76,20231024,3.49,N,452260,500,969 억,,13140602,N,N,2181,N,00,N
|
|
20240702,121235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1220,-3,5,-0.25,430721881,354887,128.28,1223,1224,1205,1589,857,1223,1213.69,6.78,0,-64580,1241,1231,1223,1213,1205,1237,1219,969,366,500,900,1,1,193859610,2365,-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,-33.88,20240221,993,22.86,20231024,3.49,N,452260,500,969 억,,13140602,N,N,2181,N,00,N
|
|
20240702,111234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1213,-10,5,-0.82,378545357,311959,112.76,1223,1224,1205,1589,857,1223,1213.45,6.78,0,-56949,1241,1231,1223,1213,1205,1237,1219,969,366,500,900,1,1,193859610,2352,-7.93,0.29,12,0.16,-153.00,4213.00,1845,20240221,-34.25,993,20231024,22.16,1845,-34.25,20240221,1155,5.02,20240125,1845,-34.25,20240221,993,22.16,20231024,3.49,N,452260,500,969 억,,13140602,N,N,2181,N,00,N
|
|
20240702,101233,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1214,-9,5,-0.74,269375093,221671,80.12,1223,1224,1209,1589,857,1223,1215.20,6.78,0,-54526,1241,1231,1223,1213,1205,1237,1219,969,366,500,900,1,1,193859610,2353,-7.93,0.29,12,0.11,-153.00,4213.00,1845,20240221,-34.20,993,20231024,22.26,1845,-34.20,20240221,1155,5.11,20240125,1845,-34.20,20240221,993,22.26,20231024,3.49,N,452260,500,969 억,,13140602,N,N,2181,N,00,N
|
|
20240702,091234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1221,-2,5,-0.16,47114338,38586,13.95,1223,1224,1217,1589,857,1223,1221.02,6.78,0,-198,1241,1231,1223,1213,1205,1237,1219,969,366,500,900,1,1,193859610,2367,-7.98,0.29,12,0.02,-153.00,4213.00,1845,20240221,-33.82,993,20231024,22.96,1845,-33.82,20240221,1155,5.71,20240125,1845,-33.82,20240221,993,22.96,20231024,3.49,N,452260,500,969 억,,13140602,N,N,2181,N,00,N
|
|
20240701,161229,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1223,-4,5,-0.33,333774780,272447,66.05,1215,1233,1215,1595,859,1227,1225.10,6.77,0,6629,1243,1235,1225,1217,1207,1239,1221,969,368,500,900,1,1,193859610,2371,-7.99,0.29,12,0.14,-153.00,4213.00,1845,20240221,-33.71,993,20231024,23.16,1845,-33.71,20240221,1155,5.89,20240125,1845,-33.71,20240221,993,23.16,20231024,3.54,N,452260,500,969 억,,13127491,N,N,2181,N,00,N
|
|
20240701,151232,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1225,-2,5,-0.16,316661903,258461,62.66,1215,1233,1215,1595,859,1227,1225.18,6.77,0,7666,1243,1235,1225,1217,1207,1239,1221,969,368,500,900,1,1,193859610,2375,-8.01,0.29,12,0.13,-153.00,4213.00,1845,20240221,-33.60,993,20231024,23.36,1845,-33.60,20240221,1155,6.06,20240125,1845,-33.60,20240221,993,23.36,20231024,3.54,N,452260,500,969 억,,13127491,N,N,16304,N,00,N
|
|
20240701,141230,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1224,-3,5,-0.24,271449453,221530,53.71,1215,1233,1215,1595,859,1227,1225.34,6.77,0,240,1243,1235,1225,1217,1207,1239,1221,969,368,500,900,1,1,193859610,2373,-8.00,0.29,12,0.11,-153.00,4213.00,1845,20240221,-33.66,993,20231024,23.26,1845,-33.66,20240221,1155,5.97,20240125,1845,-33.66,20240221,993,23.26,20231024,3.54,N,452260,500,969 억,,13127491,N,N,16304,N,00,N
|
|
20240701,131230,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1225,-2,5,-0.16,245997211,200715,48.66,1215,1233,1215,1595,859,1227,1225.60,6.77,0,1646,1243,1235,1225,1217,1207,1239,1221,969,368,500,900,1,1,193859610,2375,-8.01,0.29,12,0.10,-153.00,4213.00,1845,20240221,-33.60,993,20231024,23.36,1845,-33.60,20240221,1155,6.06,20240125,1845,-33.60,20240221,993,23.36,20231024,3.54,N,452260,500,969 억,,13127491,N,N,16304,N,00,N
|
|
20240701,121233,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1226,-1,5,-0.08,204450298,166851,40.45,1215,1233,1215,1595,859,1227,1225.35,6.77,0,1229,1243,1235,1225,1217,1207,1239,1221,969,368,500,900,1,1,193859610,2377,-8.01,0.29,12,0.09,-153.00,4213.00,1845,20240221,-33.55,993,20231024,23.46,1845,-33.55,20240221,1155,6.15,20240125,1845,-33.55,20240221,993,23.46,20231024,3.54,N,452260,500,969 억,,13127491,N,N,16304,N,00,N
|
|
20240701,111227,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1228,1,2,0.08,149403902,121921,29.56,1215,1233,1215,1595,859,1227,1225.41,6.77,0,1575,1243,1235,1225,1217,1207,1239,1221,969,368,500,900,1,1,193859610,2381,-8.03,0.29,12,0.06,-153.00,4213.00,1845,20240221,-33.44,993,20231024,23.67,1845,-33.44,20240221,1155,6.32,20240125,1845,-33.44,20240221,993,23.67,20231024,3.54,N,452260,500,969 억,,13127491,N,N,16304,N,00,N
|
|
20240701,101226,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1228,1,2,0.08,99930442,81607,19.79,1215,1233,1215,1595,859,1227,1224.53,6.77,0,3185,1243,1235,1225,1217,1207,1239,1221,969,368,500,900,1,1,193859610,2381,-8.03,0.29,12,0.04,-153.00,4213.00,1845,20240221,-33.44,993,20231024,23.67,1845,-33.44,20240221,1155,6.32,20240125,1845,-33.44,20240221,993,23.67,20231024,3.54,N,452260,500,969 억,,13127491,N,N,16304,N,00,N
|
|
20240701,091223,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1226,-1,5,-0.08,30707090,25143,6.10,1215,1227,1215,1595,859,1227,1221.28,6.77,0,6849,1243,1235,1225,1217,1207,1239,1221,969,368,500,900,1,1,193859610,2377,-8.01,0.29,12,0.01,-153.00,4213.00,1845,20240221,-33.55,993,20231024,23.46,1845,-33.55,20240221,1155,6.15,20240125,1845,-33.55,20240221,993,23.46,20231024,3.54,N,452260,500,969 억,,13127491,N,N,16304,N,00,N
|