170 lines
71 KiB
CSV
170 lines
71 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
|
|
20240830,161304,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1510,1,2,0.07,2587036243,1715911,73.93,1504,1512,1503,1961,1057,1509,1507.67,7.34,0,414578,1520,1514,1509,1503,1498,1517,1506,969,452,500,1110,1,1,193859610,2927,-9.87,0.36,12,0.89,-153.00,4213.00,1845,20240221,-18.16,993,20231024,52.06,1845,-18.16,20240221,1010,49.50,20240805,1845,-18.16,20240221,993,52.06,20231024,2.75,N,452260,500,969 억,,14232558,N,N,9,N,00,N
|
|
20240830,151321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1510,1,2,0.07,2429860997,1611810,69.44,1504,1512,1503,1961,1057,1509,1507.54,7.34,0,374333,1520,1514,1509,1503,1498,1517,1506,969,452,500,1110,1,1,193859610,2927,-9.87,0.36,12,0.83,-153.00,4213.00,1845,20240221,-18.16,993,20231024,52.06,1845,-18.16,20240221,1010,49.50,20240805,1845,-18.16,20240221,993,52.06,20231024,2.75,N,452260,500,969 억,,14232558,N,N,0,N,00,N
|
|
20240830,141320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,0,3,0.00,2014635737,1336661,57.59,1504,1512,1503,1961,1057,1509,1507.22,7.34,0,279007,1520,1514,1509,1503,1498,1517,1506,969,452,500,1110,1,1,193859610,2925,-9.86,0.36,12,0.69,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,2.75,N,452260,500,969 억,,14232558,N,N,0,N,00,N
|
|
20240830,131311,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,-1,5,-0.07,1772422478,1176068,50.67,1504,1512,1503,1961,1057,1509,1507.07,7.34,0,226375,1520,1514,1509,1503,1498,1517,1506,969,452,500,1110,1,1,193859610,2923,-9.86,0.36,12,0.61,-153.00,4213.00,1845,20240221,-18.27,993,20231024,51.86,1845,-18.27,20240221,1010,49.31,20240805,1845,-18.27,20240221,993,51.86,20231024,2.75,N,452260,500,969 억,,14232558,N,N,0,N,00,N
|
|
20240830,121317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1507,-2,5,-0.13,1565032925,1038605,44.75,1504,1512,1503,1961,1057,1509,1506.86,7.34,0,165628,1520,1514,1509,1503,1498,1517,1506,969,452,500,1110,1,1,193859610,2921,-9.85,0.36,12,0.54,-153.00,4213.00,1845,20240221,-18.32,993,20231024,51.76,1845,-18.32,20240221,1010,49.21,20240805,1845,-18.32,20240221,993,51.76,20231024,2.75,N,452260,500,969 억,,14232558,N,N,0,N,00,N
|
|
20240830,111330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1507,-2,5,-0.13,1312772015,871333,37.54,1504,1512,1503,1961,1057,1509,1506.62,7.34,0,139456,1520,1514,1509,1503,1498,1517,1506,969,452,500,1110,1,1,193859610,2921,-9.85,0.36,12,0.45,-153.00,4213.00,1845,20240221,-18.32,993,20231024,51.76,1845,-18.32,20240221,1010,49.21,20240805,1845,-18.32,20240221,993,51.76,20231024,2.75,N,452260,500,969 억,,14232558,N,N,0,N,00,N
|
|
20240830,101324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,-1,5,-0.07,812295105,539279,23.23,1504,1512,1503,1961,1057,1509,1506.26,7.34,0,96641,1520,1514,1509,1503,1498,1517,1506,969,452,500,1110,1,1,193859610,2923,-9.86,0.36,12,0.28,-153.00,4213.00,1845,20240221,-18.27,993,20231024,51.86,1845,-18.27,20240221,1010,49.31,20240805,1845,-18.27,20240221,993,51.86,20231024,2.75,N,452260,500,969 억,,14232558,N,N,0,N,00,N
|
|
20240830,091328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1507,-2,5,-0.13,434652970,288597,12.43,1504,1512,1503,1961,1057,1509,1506.09,7.34,0,69574,1520,1514,1509,1503,1498,1517,1506,969,452,500,1110,1,1,193859610,2921,-9.85,0.36,12,0.15,-153.00,4213.00,1845,20240221,-18.32,993,20231024,51.76,1845,-18.32,20240221,1010,49.21,20240805,1845,-18.32,20240221,993,51.76,20231024,2.75,N,452260,500,969 억,,14232558,N,N,0,N,00,N
|
|
20240829,161328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,1,2,0.07,3437740893,2279750,98.32,1505,1515,1504,1960,1056,1508,1507.94,7.08,0,303688,1520,1514,1506,1500,1492,1517,1503,969,452,500,1110,1,1,193859610,2925,-9.86,0.36,12,1.18,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,2.81,N,452260,500,969 억,,13727603,N,N,205,N,00,N
|
|
20240829,151341,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,1,2,0.07,3259848469,2161854,93.23,1505,1515,1504,1960,1056,1508,1507.89,7.08,0,282305,1520,1514,1506,1500,1492,1517,1503,969,452,500,1110,1,1,193859610,2925,-9.86,0.36,12,1.12,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,2.81,N,452260,500,969 억,,13727603,N,N,205,N,00,N
|
|
20240829,141341,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1507,-1,5,-0.07,2661937860,1765287,76.13,1505,1515,1504,1960,1056,1508,1507.93,7.08,0,276503,1520,1514,1506,1500,1492,1517,1503,969,452,500,1110,1,1,193859610,2921,-9.85,0.36,12,0.91,-153.00,4213.00,1845,20240221,-18.32,993,20231024,51.76,1845,-18.32,20240221,1010,49.21,20240805,1845,-18.32,20240221,993,51.76,20231024,2.81,N,452260,500,969 억,,13727603,N,N,205,N,00,N
|
|
20240829,131341,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,0,3,0.00,2211592127,1466524,63.25,1505,1515,1504,1960,1056,1508,1508.05,7.08,0,355739,1520,1514,1506,1500,1492,1517,1503,969,452,500,1110,1,1,193859610,2923,-9.86,0.36,12,0.76,-153.00,4213.00,1845,20240221,-18.27,993,20231024,51.86,1845,-18.27,20240221,1010,49.31,20240805,1845,-18.27,20240221,993,51.86,20231024,2.81,N,452260,500,969 억,,13727603,N,N,205,N,00,N
|
|
20240829,121339,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,0,3,0.00,1806774538,1198014,51.67,1505,1515,1504,1960,1056,1508,1508.14,7.08,0,286748,1520,1514,1506,1500,1492,1517,1503,969,452,500,1110,1,1,193859610,2923,-9.86,0.36,12,0.62,-153.00,4213.00,1845,20240221,-18.27,993,20231024,51.86,1845,-18.27,20240221,1010,49.31,20240805,1845,-18.27,20240221,993,51.86,20231024,2.81,N,452260,500,969 억,,13727603,N,N,205,N,00,N
|
|
20240829,111339,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,1,2,0.07,1452850805,963282,41.54,1505,1515,1504,1960,1056,1508,1508.23,7.08,0,222322,1520,1514,1506,1500,1492,1517,1503,969,452,500,1110,1,1,193859610,2925,-9.86,0.36,12,0.50,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,2.81,N,452260,500,969 억,,13727603,N,N,205,N,00,N
|
|
20240829,101329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,1,2,0.07,1251892200,830050,35.80,1505,1515,1504,1960,1056,1508,1508.21,7.08,0,195214,1520,1514,1506,1500,1492,1517,1503,969,452,500,1110,1,1,193859610,2925,-9.86,0.36,12,0.43,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,2.81,N,452260,500,969 억,,13727603,N,N,205,N,00,N
|
|
20240829,091339,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,1,2,0.07,547138648,362461,15.63,1505,1515,1505,1960,1056,1508,1509.51,7.08,0,27552,1520,1514,1506,1500,1492,1517,1503,969,452,500,1110,1,1,193859610,2925,-9.86,0.36,12,0.19,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,2.81,N,452260,500,969 억,,13727603,N,N,205,N,00,N
|
|
20240828,161254,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,-1,5,-0.07,3375730437,2244300,58.46,1504,1512,1498,1961,1057,1509,1504.11,6.86,0,345528,1535,1522,1506,1493,1477,1528,1499,969,452,500,1110,1,1,193859610,2923,-9.86,0.36,12,1.16,-153.00,4213.00,1845,20240221,-18.27,993,20231024,51.86,1845,-18.27,20240221,1010,49.31,20240805,1845,-18.27,20240221,993,51.86,20231024,2.93,N,452260,500,969 억,,13291030,N,N,205,N,00,N
|
|
20240828,151304,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,-1,5,-0.07,3008974040,2001113,52.13,1504,1512,1498,1961,1057,1509,1503.63,6.86,0,341063,1535,1522,1506,1493,1477,1528,1499,969,452,500,1110,1,1,193859610,2923,-9.86,0.36,12,1.03,-153.00,4213.00,1845,20240221,-18.27,993,20231024,51.86,1845,-18.27,20240221,1010,49.31,20240805,1845,-18.27,20240221,993,51.86,20231024,2.93,N,452260,500,969 억,,13291030,N,N,12,N,00,N
|
|
20240828,141304,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1505,-4,5,-0.27,2476141841,1647374,42.91,1504,1512,1498,1961,1057,1509,1503.06,6.86,0,300918,1535,1522,1506,1493,1477,1528,1499,969,452,500,1110,1,1,193859610,2918,-9.84,0.36,12,0.85,-153.00,4213.00,1845,20240221,-18.43,993,20231024,51.56,1845,-18.43,20240221,1010,49.01,20240805,1845,-18.43,20240221,993,51.56,20231024,2.93,N,452260,500,969 억,,13291030,N,N,12,N,00,N
|
|
20240828,131305,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1505,-4,5,-0.27,2104231951,1400087,36.47,1504,1512,1498,1961,1057,1509,1502.90,6.86,0,226734,1535,1522,1506,1493,1477,1528,1499,969,452,500,1110,1,1,193859610,2918,-9.84,0.36,12,0.72,-153.00,4213.00,1845,20240221,-18.43,993,20231024,51.56,1845,-18.43,20240221,1010,49.01,20240805,1845,-18.43,20240221,993,51.56,20231024,2.93,N,452260,500,969 억,,13291030,N,N,12,N,00,N
|
|
20240828,121300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1506,-3,5,-0.20,1949368082,1297172,33.79,1504,1512,1498,1961,1057,1509,1502.76,6.86,0,212142,1535,1522,1506,1493,1477,1528,1499,969,452,500,1110,1,1,193859610,2920,-9.84,0.36,12,0.67,-153.00,4213.00,1845,20240221,-18.37,993,20231024,51.66,1845,-18.37,20240221,1010,49.11,20240805,1845,-18.37,20240221,993,51.66,20231024,2.93,N,452260,500,969 억,,13291030,N,N,12,N,00,N
|
|
20240828,111259,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,-1,5,-0.07,1643036337,1093747,28.49,1504,1512,1498,1961,1057,1509,1502.17,6.86,0,143185,1535,1522,1506,1493,1477,1528,1499,969,452,500,1110,1,1,193859610,2923,-9.86,0.36,12,0.56,-153.00,4213.00,1845,20240221,-18.27,993,20231024,51.86,1845,-18.27,20240221,1010,49.31,20240805,1845,-18.27,20240221,993,51.86,20231024,2.93,N,452260,500,969 억,,13291030,N,N,12,N,00,N
|
|
20240828,101327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1502,-7,5,-0.46,1297841805,864273,22.51,1504,1512,1498,1961,1057,1509,1501.61,6.86,0,38275,1535,1522,1506,1493,1477,1528,1499,969,452,500,1110,1,1,193859610,2912,-9.82,0.36,12,0.45,-153.00,4213.00,1845,20240221,-18.59,993,20231024,51.26,1845,-18.59,20240221,1010,48.71,20240805,1845,-18.59,20240221,993,51.26,20231024,2.93,N,452260,500,969 억,,13291030,N,N,12,N,00,N
|
|
20240828,091323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1504,-5,5,-0.33,393036811,261366,6.81,1504,1512,1501,1961,1057,1509,1503.66,6.86,0,19874,1535,1522,1506,1493,1477,1528,1499,969,452,500,1110,1,1,193859610,2916,-9.83,0.36,12,0.13,-153.00,4213.00,1845,20240221,-18.48,993,20231024,51.46,1845,-18.48,20240221,1010,48.91,20240805,1845,-18.48,20240221,993,51.46,20231024,2.93,N,452260,500,969 억,,13291030,N,N,12,N,00,N
|
|
20240827,161250,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,6,2,0.40,5656836856,3758648,43.27,1499,1519,1490,1953,1053,1503,1505.01,6.34,0,812549,1551,1526,1513,1488,1475,1520,1482,969,450,500,1110,1,1,193859610,2925,-9.86,0.36,12,1.94,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,3.12,N,452260,500,969 억,,12291180,N,N,12,N,00,N
|
|
20240827,151300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,5,2,0.33,5303909817,3524683,40.58,1499,1519,1490,1953,1053,1503,1504.79,6.34,0,742165,1551,1526,1513,1488,1475,1520,1482,969,450,500,1110,1,1,193859610,2923,-9.86,0.36,12,1.82,-153.00,4213.00,1845,20240221,-18.27,993,20231024,51.86,1845,-18.27,20240221,1010,49.31,20240805,1845,-18.27,20240221,993,51.86,20231024,3.12,N,452260,500,969 억,,12291180,N,N,1000,N,00,N
|
|
20240827,141305,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1504,1,2,0.07,4542013009,3018893,34.75,1499,1519,1490,1953,1053,1503,1504.53,6.34,0,520193,1551,1526,1513,1488,1475,1520,1482,969,450,500,1110,1,1,193859610,2916,-9.83,0.36,12,1.56,-153.00,4213.00,1845,20240221,-18.48,993,20231024,51.46,1845,-18.48,20240221,1010,48.91,20240805,1845,-18.48,20240221,993,51.46,20231024,3.12,N,452260,500,969 억,,12291180,N,N,1000,N,00,N
|
|
20240827,131309,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1506,3,2,0.20,4073845697,2707753,31.17,1499,1519,1490,1953,1053,1503,1504.51,6.34,0,516537,1551,1526,1513,1488,1475,1520,1482,969,450,500,1110,1,1,193859610,2920,-9.84,0.36,12,1.40,-153.00,4213.00,1845,20240221,-18.37,993,20231024,51.66,1845,-18.37,20240221,1010,49.11,20240805,1845,-18.37,20240221,993,51.66,20231024,3.12,N,452260,500,969 억,,12291180,N,N,1000,N,00,N
|
|
20240827,121309,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1503,0,3,0.00,3773974530,2508278,28.88,1499,1519,1490,1953,1053,1503,1504.61,6.34,0,480221,1551,1526,1513,1488,1475,1520,1482,969,450,500,1110,1,1,193859610,2914,-9.82,0.36,12,1.29,-153.00,4213.00,1845,20240221,-18.54,993,20231024,51.36,1845,-18.54,20240221,1010,48.81,20240805,1845,-18.54,20240221,993,51.36,20231024,3.12,N,452260,500,969 억,,12291180,N,N,1000,N,00,N
|
|
20240827,111308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1505,2,2,0.13,3243650647,2155802,24.82,1499,1519,1490,1953,1053,1503,1504.61,6.34,0,500731,1551,1526,1513,1488,1475,1520,1482,969,450,500,1110,1,1,193859610,2918,-9.84,0.36,12,1.11,-153.00,4213.00,1845,20240221,-18.43,993,20231024,51.56,1845,-18.43,20240221,1010,49.01,20240805,1845,-18.43,20240221,993,51.56,20231024,3.12,N,452260,500,969 억,,12291180,N,N,1000,N,00,N
|
|
20240827,101304,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1507,4,2,0.27,2653963908,1764316,20.31,1499,1519,1490,1953,1053,1503,1504.25,6.34,0,474588,1551,1526,1513,1488,1475,1520,1482,969,450,500,1110,1,1,193859610,2921,-9.85,0.36,12,0.91,-153.00,4213.00,1845,20240221,-18.32,993,20231024,51.76,1845,-18.32,20240221,1010,49.21,20240805,1845,-18.32,20240221,993,51.76,20231024,3.12,N,452260,500,969 억,,12291180,N,N,1000,N,00,N
|
|
20240827,091305,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1495,-8,5,-0.53,1016110476,679471,7.82,1499,1502,1490,1953,1053,1503,1495.44,6.34,0,9645,1551,1526,1513,1488,1475,1520,1482,969,450,500,1110,1,1,193859610,2898,-9.77,0.35,12,0.35,-153.00,4213.00,1845,20240221,-18.97,993,20231024,50.55,1845,-18.97,20240221,1010,48.02,20240805,1845,-18.97,20240221,993,50.55,20231024,3.12,N,452260,500,969 억,,12291180,N,N,1000,N,00,N
|
|
20240826,161244,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1503,-8,5,-0.53,12881058264,8509026,24.96,1521,1538,1500,1964,1058,1511,1513.83,6.40,0,-647832,1624,1567,1522,1465,1420,1545,1443,969,453,500,1110,1,1,193859610,2914,-9.82,0.36,12,4.39,-153.00,4213.00,1845,20240221,-18.54,993,20231024,51.36,1845,-18.54,20240221,1010,48.81,20240805,1845,-18.54,20240221,993,51.36,20231024,3.04,N,452260,500,969 억,,12410800,N,N,1000,N,00,N
|
|
20240826,151255,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,-3,5,-0.20,12424235444,8205550,24.07,1521,1538,1500,1964,1058,1511,1514.13,6.40,0,-656453,1624,1567,1522,1465,1420,1545,1443,969,453,500,1110,1,1,193859610,2923,-9.86,0.36,12,4.23,-153.00,4213.00,1845,20240221,-18.27,993,20231024,51.86,1845,-18.27,20240221,1010,49.31,20240805,1845,-18.27,20240221,993,51.86,20231024,3.04,N,452260,500,969 억,,12410800,N,N,0,N,00,N
|
|
20240826,141300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1503,-8,5,-0.53,11580836129,7645544,22.42,1521,1538,1500,1964,1058,1511,1514.72,6.40,0,-675638,1624,1567,1522,1465,1420,1545,1443,969,453,500,1110,1,1,193859610,2914,-9.82,0.36,12,3.94,-153.00,4213.00,1845,20240221,-18.54,993,20231024,51.36,1845,-18.54,20240221,1010,48.81,20240805,1845,-18.54,20240221,993,51.36,20231024,3.04,N,452260,500,969 억,,12410800,N,N,0,N,00,N
|
|
20240826,131300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1504,-7,5,-0.46,11086836079,7317064,21.46,1521,1538,1500,1964,1058,1511,1515.20,6.40,0,-622395,1624,1567,1522,1465,1420,1545,1443,969,453,500,1110,1,1,193859610,2916,-9.83,0.36,12,3.77,-153.00,4213.00,1845,20240221,-18.48,993,20231024,51.46,1845,-18.48,20240221,1010,48.91,20240805,1845,-18.48,20240221,993,51.46,20231024,3.04,N,452260,500,969 억,,12410800,N,N,0,N,00,N
|
|
20240826,121255,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1504,-7,5,-0.46,10651200349,7027365,20.61,1521,1538,1500,1964,1058,1511,1515.68,6.40,0,-602205,1624,1567,1522,1465,1420,1545,1443,969,453,500,1110,1,1,193859610,2916,-9.83,0.36,12,3.62,-153.00,4213.00,1845,20240221,-18.48,993,20231024,51.46,1845,-18.48,20240221,1010,48.91,20240805,1845,-18.48,20240221,993,51.46,20231024,3.04,N,452260,500,969 억,,12410800,N,N,0,N,00,N
|
|
20240826,111255,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1504,-7,5,-0.46,10096861826,6658672,19.53,1521,1538,1500,1964,1058,1511,1516.35,6.40,0,-560448,1624,1567,1522,1465,1420,1545,1443,969,453,500,1110,1,1,193859610,2916,-9.83,0.36,12,3.43,-153.00,4213.00,1845,20240221,-18.48,993,20231024,51.46,1845,-18.48,20240221,1010,48.91,20240805,1845,-18.48,20240221,993,51.46,20231024,3.04,N,452260,500,969 억,,12410800,N,N,0,N,00,N
|
|
20240826,101258,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1507,-4,5,-0.26,8971748682,5910615,17.34,1521,1538,1501,1964,1058,1511,1517.91,6.40,0,-457907,1624,1567,1522,1465,1420,1545,1443,969,453,500,1110,1,1,193859610,2921,-9.85,0.36,12,3.05,-153.00,4213.00,1845,20240221,-18.32,993,20231024,51.76,1845,-18.32,20240221,1010,49.21,20240805,1845,-18.32,20240221,993,51.76,20231024,3.04,N,452260,500,969 억,,12410800,N,N,0,N,00,N
|
|
20240826,091253,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1523,12,2,0.79,3948032169,2598693,7.62,1521,1538,1509,1964,1058,1511,1519.24,6.40,0,-150498,1624,1567,1522,1465,1420,1545,1443,969,453,500,1110,1,1,193859610,2952,-9.95,0.36,12,1.34,-153.00,4213.00,1845,20240221,-17.45,993,20231024,53.37,1845,-17.45,20240221,1010,50.79,20240805,1845,-17.45,20240221,993,53.37,20231024,3.04,N,452260,500,969 억,,12410800,N,N,0,N,00,N
|
|
20240823,161243,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1511,208,2,15.96,51038488712,33725354,1776.70,1550,1579,1477,1693,913,1303,1513.37,6.31,0,49210,1337,1319,1294,1276,1251,1329,1286,969,390,500,960,1,1,193859610,2929,-9.88,0.36,12,17.40,-153.00,4213.00,1845,20240221,-18.10,993,20231024,52.17,1845,-18.10,20240221,1010,49.60,20240805,1845,-18.10,20240221,993,52.17,20231024,3.00,N,452260,500,969 억,,12225943,N,N,24,N,00,N
|
|
20240823,151256,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1503,200,2,15.35,48874350907,32292652,1701.22,1550,1579,1477,1693,913,1303,1513.48,6.31,0,-84594,1337,1319,1294,1276,1251,1329,1286,969,390,500,960,1,1,193859610,2914,-9.82,0.36,12,16.66,-153.00,4213.00,1845,20240221,-18.54,993,20231024,51.36,1845,-18.54,20240221,1010,48.81,20240805,1845,-18.54,20240221,993,51.36,20231024,3.00,N,452260,500,969 억,,12225943,N,N,24,N,00,N
|
|
20240823,141255,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1500,197,2,15.12,46258524912,30551855,1609.51,1550,1579,1477,1693,913,1303,1514.10,6.31,0,-96394,1337,1319,1294,1276,1251,1329,1286,969,390,500,960,1,1,193859610,2908,-9.80,0.36,12,15.76,-153.00,4213.00,1845,20240221,-18.70,993,20231024,51.06,1845,-18.70,20240221,1010,48.51,20240805,1845,-18.70,20240221,993,51.06,20231024,3.00,N,452260,500,969 억,,12225943,N,N,24,N,00,N
|
|
20240823,131252,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1504,201,2,15.43,44200250070,29179537,1537.22,1550,1579,1477,1693,913,1303,1514.77,6.31,0,-197932,1337,1319,1294,1276,1251,1329,1286,969,390,500,960,1,1,193859610,2916,-9.83,0.36,12,15.05,-153.00,4213.00,1845,20240221,-18.48,993,20231024,51.46,1845,-18.48,20240221,1010,48.91,20240805,1845,-18.48,20240221,993,51.46,20231024,3.00,N,452260,500,969 억,,12225943,N,N,24,N,00,N
|
|
20240823,121251,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1518,215,2,16.50,41349123133,27285907,1437.46,1550,1579,1477,1693,913,1303,1515.40,6.31,0,-34442,1337,1319,1294,1276,1251,1329,1286,969,390,500,960,1,1,193859610,2943,-9.92,0.36,12,14.08,-153.00,4213.00,1845,20240221,-17.72,993,20231024,52.87,1845,-17.72,20240221,1010,50.30,20240805,1845,-17.72,20240221,993,52.87,20231024,3.00,N,452260,500,969 억,,12225943,N,N,24,N,00,N
|
|
20240823,111249,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1488,185,2,14.20,33041398377,21758269,1146.25,1550,1579,1486,1693,913,1303,1518.57,6.31,0,-905720,1337,1319,1294,1276,1251,1329,1286,969,390,500,960,1,1,193859610,2885,-9.73,0.35,12,11.22,-153.00,4213.00,1845,20240221,-19.35,993,20231024,49.85,1845,-19.35,20240221,1010,47.33,20240805,1845,-19.35,20240221,993,49.85,20231024,3.00,N,452260,500,969 억,,12225943,N,N,24,N,00,N
|
|
20240823,101253,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,206,2,15.81,27738209023,18220143,959.86,1550,1579,1500,1693,913,1303,1522.39,6.31,0,-1194862,1337,1319,1294,1276,1251,1329,1286,969,390,500,960,1,1,193859610,2925,-9.86,0.36,12,9.40,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,3.00,N,452260,500,969 억,,12225943,N,N,24,N,00,N
|
|
20240823,091253,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1516,213,2,16.35,15681743927,10245061,539.72,1550,1579,1505,1693,913,1303,1530.66,6.31,0,-882340,1337,1319,1294,1276,1251,1329,1286,969,390,500,960,1,1,193859610,2939,-9.91,0.36,12,5.28,-153.00,4213.00,1845,20240221,-17.83,993,20231024,52.67,1845,-17.83,20240221,1010,50.10,20240805,1845,-17.83,20240221,993,52.67,20231024,3.00,N,452260,500,969 억,,12225943,N,N,24,N,00,N
|
|
20240822,161248,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1303,18,2,1.40,2136532493,1652938,277.11,1300,1312,1269,1670,900,1285,1292.56,6.47,0,-324737,1311,1297,1276,1262,1241,1305,1270,969,385,500,950,1,1,193859610,2526,-8.52,0.31,12,0.85,-153.00,4213.00,1845,20240221,-29.38,993,20231024,31.22,1845,-29.38,20240221,1010,29.01,20240805,1845,-29.38,20240221,993,31.22,20231024,3.03,N,452260,500,969 억,,12548201,N,N,24,N,00,N
|
|
20240822,151256,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1294,9,2,0.70,1939192219,1501145,251.66,1300,1312,1269,1670,900,1285,1291.81,6.47,0,-341947,1311,1297,1276,1262,1241,1305,1270,969,385,500,950,1,1,193859610,2509,-8.46,0.31,12,0.77,-153.00,4213.00,1845,20240221,-29.86,993,20231024,30.31,1845,-29.86,20240221,1010,28.12,20240805,1845,-29.86,20240221,993,30.31,20231024,3.03,N,452260,500,969 억,,12548201,N,N,1164,N,00,N
|
|
20240822,141258,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1283,-2,5,-0.16,1751076281,1355569,227.26,1300,1312,1269,1670,900,1285,1291.76,6.47,0,-321382,1311,1297,1276,1262,1241,1305,1270,969,385,500,950,1,1,193859610,2487,-8.39,0.30,12,0.70,-153.00,4213.00,1845,20240221,-30.46,993,20231024,29.20,1845,-30.46,20240221,1010,27.03,20240805,1845,-30.46,20240221,993,29.20,20231024,3.03,N,452260,500,969 억,,12548201,N,N,1164,N,00,N
|
|
20240822,131255,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1286,1,2,0.08,1687979432,1306479,219.03,1300,1312,1269,1670,900,1285,1292.01,6.47,0,-310695,1311,1297,1276,1262,1241,1305,1270,969,385,500,950,1,1,193859610,2493,-8.41,0.31,12,0.67,-153.00,4213.00,1845,20240221,-30.30,993,20231024,29.51,1845,-30.30,20240221,1010,27.33,20240805,1845,-30.30,20240221,993,29.51,20231024,3.03,N,452260,500,969 억,,12548201,N,N,1164,N,00,N
|
|
20240822,121301,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1286,1,2,0.08,1351760046,1045762,175.32,1300,1312,1269,1670,900,1285,1292.61,6.47,0,-220706,1311,1297,1276,1262,1241,1305,1270,969,385,500,950,1,1,193859610,2493,-8.41,0.31,12,0.54,-153.00,4213.00,1845,20240221,-30.30,993,20231024,29.51,1845,-30.30,20240221,1010,27.33,20240805,1845,-30.30,20240221,993,29.51,20231024,3.03,N,452260,500,969 억,,12548201,N,N,1164,N,00,N
|
|
20240822,111249,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1288,3,2,0.23,1162115915,897427,150.45,1300,1312,1278,1670,900,1285,1294.94,6.47,0,-171998,1311,1297,1276,1262,1241,1305,1270,969,385,500,950,1,1,193859610,2497,-8.42,0.31,12,0.46,-153.00,4213.00,1845,20240221,-30.19,993,20231024,29.71,1845,-30.19,20240221,1010,27.52,20240805,1845,-30.19,20240221,993,29.71,20231024,3.03,N,452260,500,969 억,,12548201,N,N,1164,N,00,N
|
|
20240822,101247,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1287,2,2,0.16,863441351,665298,111.54,1300,1312,1279,1670,900,1285,1297.83,6.47,0,-96025,1311,1297,1276,1262,1241,1305,1270,969,385,500,950,1,1,193859610,2495,-8.41,0.31,12,0.34,-153.00,4213.00,1845,20240221,-30.24,993,20231024,29.61,1845,-30.24,20240221,1010,27.43,20240805,1845,-30.24,20240221,993,29.61,20231024,3.03,N,452260,500,969 억,,12548201,N,N,1164,N,00,N
|
|
20240822,091250,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1305,20,2,1.56,239909585,184037,30.85,1300,1310,1285,1670,900,1285,1303.59,6.47,0,-1372,1311,1297,1276,1262,1241,1305,1270,969,385,500,950,1,1,193859610,2530,-8.53,0.31,12,0.09,-153.00,4213.00,1845,20240221,-29.27,993,20231024,31.42,1845,-29.27,20240221,1010,29.21,20240805,1845,-29.27,20240221,993,31.42,20231024,3.03,N,452260,500,969 억,,12548201,N,N,1164,N,00,N
|
|
20240821,161241,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1285,6,2,0.47,759469693,595527,60.95,1267,1290,1255,1662,896,1279,1275.28,6.52,0,-86751,1347,1312,1280,1245,1213,1330,1263,969,383,500,940,1,1,193859610,2491,-8.40,0.31,12,0.31,-153.00,4213.00,1845,20240221,-30.35,993,20231024,29.41,1845,-30.35,20240221,1010,27.23,20240805,1845,-30.35,20240221,993,29.41,20231024,3.01,N,452260,500,969 억,,12636847,N,N,1164,N,00,N
|
|
20240821,151300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1281,2,2,0.16,706257306,554066,56.71,1267,1290,1255,1662,896,1279,1274.68,6.52,0,-93858,1347,1312,1280,1245,1213,1330,1263,969,383,500,940,1,1,193859610,2483,-8.37,0.30,12,0.29,-153.00,4213.00,1845,20240221,-30.57,993,20231024,29.00,1845,-30.57,20240221,1010,26.83,20240805,1845,-30.57,20240221,993,29.00,20231024,3.01,N,452260,500,969 억,,12636847,N,N,51,N,00,N
|
|
20240821,141254,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1276,-3,5,-0.23,576652418,452485,46.31,1267,1290,1255,1662,896,1279,1274.41,6.52,0,-96193,1347,1312,1280,1245,1213,1330,1263,969,383,500,940,1,1,193859610,2474,-8.34,0.30,12,0.23,-153.00,4213.00,1845,20240221,-30.84,993,20231024,28.50,1845,-30.84,20240221,1010,26.34,20240805,1845,-30.84,20240221,993,28.50,20231024,3.01,N,452260,500,969 억,,12636847,N,N,51,N,00,N
|
|
20240821,131302,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1279,0,3,0.00,538134966,422263,43.22,1267,1290,1255,1662,896,1279,1274.41,6.52,0,-90340,1347,1312,1280,1245,1213,1330,1263,969,383,500,940,1,1,193859610,2479,-8.36,0.30,12,0.22,-153.00,4213.00,1845,20240221,-30.68,993,20231024,28.80,1845,-30.68,20240221,1010,26.63,20240805,1845,-30.68,20240221,993,28.80,20231024,3.01,N,452260,500,969 억,,12636847,N,N,51,N,00,N
|
|
20240821,121300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1283,4,2,0.31,420459537,329745,33.75,1267,1290,1266,1662,896,1279,1275.11,6.52,0,-63777,1347,1312,1280,1245,1213,1330,1263,969,383,500,940,1,1,193859610,2487,-8.39,0.30,12,0.17,-153.00,4213.00,1845,20240221,-30.46,993,20231024,29.20,1845,-30.46,20240221,1010,27.03,20240805,1845,-30.46,20240221,993,29.20,20231024,3.01,N,452260,500,969 억,,12636847,N,N,51,N,00,N
|
|
20240821,111255,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1275,-4,5,-0.31,363003037,284601,29.13,1267,1290,1266,1662,896,1279,1275.48,6.52,0,-53647,1347,1312,1280,1245,1213,1330,1263,969,383,500,940,1,1,193859610,2472,-8.33,0.30,12,0.15,-153.00,4213.00,1845,20240221,-30.89,993,20231024,28.40,1845,-30.89,20240221,1010,26.24,20240805,1845,-30.89,20240221,993,28.40,20231024,3.01,N,452260,500,969 억,,12636847,N,N,51,N,00,N
|
|
20240821,101301,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1269,-10,5,-0.78,289512710,226811,23.21,1267,1290,1266,1662,896,1279,1276.45,6.52,0,-44247,1347,1312,1280,1245,1213,1330,1263,969,383,500,940,1,1,193859610,2460,-8.29,0.30,12,0.12,-153.00,4213.00,1845,20240221,-31.22,993,20231024,27.79,1845,-31.22,20240221,1010,25.64,20240805,1845,-31.22,20240221,993,27.79,20231024,3.01,N,452260,500,969 억,,12636847,N,N,51,N,00,N
|
|
20240821,091250,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1280,1,2,0.08,111027120,86806,8.88,1267,1290,1266,1662,896,1279,1279.03,6.52,0,-11885,1347,1312,1280,1245,1213,1330,1263,969,383,500,940,1,1,193859610,2481,-8.37,0.30,12,0.04,-153.00,4213.00,1845,20240221,-30.62,993,20231024,28.90,1845,-30.62,20240221,1010,26.73,20240805,1845,-30.62,20240221,993,28.90,20231024,3.01,N,452260,500,969 억,,12636847,N,N,51,N,00,N
|
|
20240820,161236,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1279,26,2,2.08,1244317472,974257,154.54,1248,1315,1248,1628,878,1253,1277.19,6.45,0,136660,1294,1273,1263,1242,1232,1268,1237,969,375,500,920,1,1,193859610,2479,-8.36,0.30,12,0.50,-153.00,4213.00,1845,20240221,-30.68,993,20231024,28.80,1845,-30.68,20240221,1010,26.63,20240805,1845,-30.68,20240221,993,28.80,20231024,2.96,N,452260,500,969 억,,12495532,N,N,51,N,00,N
|
|
20240820,151251,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1277,24,2,1.92,1174677165,919838,145.90,1248,1315,1248,1628,878,1253,1277.05,6.45,0,143487,1294,1273,1263,1242,1232,1268,1237,969,375,500,920,1,1,193859610,2476,-8.35,0.30,12,0.47,-153.00,4213.00,1845,20240221,-30.79,993,20231024,28.60,1845,-30.79,20240221,1010,26.44,20240805,1845,-30.79,20240221,993,28.60,20231024,2.96,N,452260,500,969 억,,12495532,N,N,52,N,00,N
|
|
20240820,141244,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1270,17,2,1.36,1112842061,871295,138.20,1248,1315,1248,1628,878,1253,1277.23,6.45,0,138514,1294,1273,1263,1242,1232,1268,1237,969,375,500,920,1,1,193859610,2462,-8.30,0.30,12,0.45,-153.00,4213.00,1845,20240221,-31.17,993,20231024,27.90,1845,-31.17,20240221,1010,25.74,20240805,1845,-31.17,20240221,993,27.90,20231024,2.96,N,452260,500,969 억,,12495532,N,N,52,N,00,N
|
|
20240820,131250,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1279,26,2,2.08,1053330528,824561,130.79,1248,1315,1248,1628,878,1253,1277.44,6.45,0,140630,1294,1273,1263,1242,1232,1268,1237,969,375,500,920,1,1,193859610,2479,-8.36,0.30,12,0.43,-153.00,4213.00,1845,20240221,-30.68,993,20231024,28.80,1845,-30.68,20240221,1010,26.63,20240805,1845,-30.68,20240221,993,28.80,20231024,2.96,N,452260,500,969 억,,12495532,N,N,52,N,00,N
|
|
20240820,121241,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1290,37,2,2.95,874378602,685324,108.71,1248,1315,1248,1628,878,1253,1275.86,6.45,0,111771,1294,1273,1263,1242,1232,1268,1237,969,375,500,920,1,1,193859610,2501,-8.43,0.31,12,0.35,-153.00,4213.00,1845,20240221,-30.08,993,20231024,29.91,1845,-30.08,20240221,1010,27.72,20240805,1845,-30.08,20240221,993,29.91,20231024,2.96,N,452260,500,969 억,,12495532,N,N,52,N,00,N
|
|
20240820,111240,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1267,14,2,1.12,392385373,310607,49.27,1248,1277,1248,1628,878,1253,1263.29,6.45,0,-13352,1294,1273,1263,1242,1232,1268,1237,969,375,500,920,1,1,193859610,2456,-8.28,0.30,12,0.16,-153.00,4213.00,1845,20240221,-31.33,993,20231024,27.59,1845,-31.33,20240221,1010,25.45,20240805,1845,-31.33,20240221,993,27.59,20231024,2.96,N,452260,500,969 억,,12495532,N,N,52,N,00,N
|
|
20240820,101234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1261,8,2,0.64,282689208,224128,35.55,1248,1277,1248,1628,878,1253,1261.28,6.45,0,-18061,1294,1273,1263,1242,1232,1268,1237,969,375,500,920,1,1,193859610,2445,-8.24,0.30,12,0.12,-153.00,4213.00,1845,20240221,-31.65,993,20231024,26.99,1845,-31.65,20240221,1010,24.85,20240805,1845,-31.65,20240221,993,26.99,20231024,2.96,N,452260,500,969 억,,12495532,N,N,52,N,00,N
|
|
20240820,091239,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1270,17,2,1.36,161161588,127858,20.28,1248,1277,1248,1628,878,1253,1260.47,6.45,0,17599,1294,1273,1263,1242,1232,1268,1237,969,375,500,920,1,1,193859610,2462,-8.30,0.30,12,0.07,-153.00,4213.00,1845,20240221,-31.17,993,20231024,27.90,1845,-31.17,20240221,1010,25.74,20240805,1845,-31.17,20240221,993,27.90,20231024,2.96,N,452260,500,969 억,,12495532,N,N,52,N,00,N
|
|
20240819,161226,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1253,-23,5,-1.80,792363343,626333,75.84,1280,1284,1253,1658,894,1276,1265.10,6.55,0,-222781,1290,1282,1275,1267,1260,1279,1264,969,382,500,940,1,1,193859610,2429,-8.19,0.30,12,0.32,-153.00,4213.00,1845,20240221,-32.09,993,20231024,26.18,1845,-32.09,20240221,1010,24.06,20240805,1845,-32.09,20240221,993,26.18,20231024,2.74,N,452260,500,969 억,,12704082,N,N,52,N,00,N
|
|
20240819,151237,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1254,-22,5,-1.72,746390945,589657,71.40,1280,1284,1254,1658,894,1276,1265.81,6.55,0,-215960,1290,1282,1275,1267,1260,1279,1264,969,382,500,940,1,1,193859610,2431,-8.20,0.30,12,0.30,-153.00,4213.00,1845,20240221,-32.03,993,20231024,26.28,1845,-32.03,20240221,1010,24.16,20240805,1845,-32.03,20240221,993,26.28,20231024,2.74,N,452260,500,969 억,,12704082,N,N,1036,N,00,N
|
|
20240819,141235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1260,-16,5,-1.25,628950046,496201,60.08,1280,1284,1255,1658,894,1276,1267.53,6.55,0,-191150,1290,1282,1275,1267,1260,1279,1264,969,382,500,940,1,1,193859610,2443,-8.24,0.30,12,0.26,-153.00,4213.00,1845,20240221,-31.71,993,20231024,26.89,1845,-31.71,20240221,1010,24.75,20240805,1845,-31.71,20240221,993,26.89,20231024,2.74,N,452260,500,969 억,,12704082,N,N,1036,N,00,N
|
|
20240819,131234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1263,-13,5,-1.02,509821429,401499,48.61,1280,1284,1255,1658,894,1276,1269.80,6.55,0,-175076,1290,1282,1275,1267,1260,1279,1264,969,382,500,940,1,1,193859610,2448,-8.25,0.30,12,0.21,-153.00,4213.00,1845,20240221,-31.54,993,20231024,27.19,1845,-31.54,20240221,1010,25.05,20240805,1845,-31.54,20240221,993,27.19,20231024,2.74,N,452260,500,969 억,,12704082,N,N,1036,N,00,N
|
|
20240819,121233,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1260,-16,5,-1.25,449540031,353680,42.82,1280,1284,1255,1658,894,1276,1271.04,6.55,0,-160081,1290,1282,1275,1267,1260,1279,1264,969,382,500,940,1,1,193859610,2443,-8.24,0.30,12,0.18,-153.00,4213.00,1845,20240221,-31.71,993,20231024,26.89,1845,-31.71,20240221,1010,24.75,20240805,1845,-31.71,20240221,993,26.89,20231024,2.74,N,452260,500,969 억,,12704082,N,N,1036,N,00,N
|
|
20240819,111236,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1271,-5,5,-0.39,359747382,282744,34.23,1280,1284,1255,1658,894,1276,1272.34,6.55,0,-124047,1290,1282,1275,1267,1260,1279,1264,969,382,500,940,1,1,193859610,2464,-8.31,0.30,12,0.15,-153.00,4213.00,1845,20240221,-31.11,993,20231024,28.00,1845,-31.11,20240221,1010,25.84,20240805,1845,-31.11,20240221,993,28.00,20231024,2.74,N,452260,500,969 억,,12704082,N,N,1036,N,00,N
|
|
20240819,101233,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1267,-9,5,-0.71,286319780,224977,27.24,1280,1284,1255,1658,894,1276,1272.66,6.55,0,-116957,1290,1282,1275,1267,1260,1279,1264,969,382,500,940,1,1,193859610,2456,-8.28,0.30,12,0.12,-153.00,4213.00,1845,20240221,-31.33,993,20231024,27.59,1845,-31.33,20240221,1010,25.45,20240805,1845,-31.33,20240221,993,27.59,20231024,2.74,N,452260,500,969 억,,12704082,N,N,1036,N,00,N
|
|
20240819,091231,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1276,0,3,0.00,100354726,78548,9.51,1280,1284,1270,1658,894,1276,1277.62,6.55,0,-26835,1290,1282,1275,1267,1260,1279,1264,969,382,500,940,1,1,193859610,2474,-8.34,0.30,12,0.04,-153.00,4213.00,1845,20240221,-30.84,993,20231024,28.50,1845,-30.84,20240221,1010,26.34,20240805,1845,-30.84,20240221,993,28.50,20231024,2.74,N,452260,500,969 억,,12704082,N,N,1036,N,00,N
|
|
20240816,161221,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1276,-4,5,-0.31,1050344896,824255,23.24,1282,1283,1268,1664,896,1280,1274.29,6.62,0,-127690,1346,1313,1259,1226,1172,1329,1242,969,384,500,940,1,1,193859610,2474,-8.34,0.30,12,0.43,-153.00,4213.00,1845,20240221,-30.84,993,20231024,28.50,1845,-30.84,20240221,1010,26.34,20240805,1845,-30.84,20240221,993,28.50,20231024,2.75,N,452260,500,969 억,,12830079,N,N,1036,N,00,N
|
|
20240816,151231,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1274,-6,5,-0.47,959135819,752710,21.23,1282,1283,1268,1664,896,1280,1274.24,6.62,0,-124256,1346,1313,1259,1226,1172,1329,1242,969,384,500,940,1,1,193859610,2470,-8.33,0.30,12,0.39,-153.00,4213.00,1845,20240221,-30.95,993,20231024,28.30,1845,-30.95,20240221,1010,26.14,20240805,1845,-30.95,20240221,993,28.30,20231024,2.75,N,452260,500,969 억,,12830079,N,N,178,N,00,N
|
|
20240816,141233,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1275,-5,5,-0.39,844076344,662434,18.68,1282,1283,1268,1664,896,1280,1274.20,6.62,0,-115658,1346,1313,1259,1226,1172,1329,1242,969,384,500,940,1,1,193859610,2472,-8.33,0.30,12,0.34,-153.00,4213.00,1845,20240221,-30.89,993,20231024,28.40,1845,-30.89,20240221,1010,26.24,20240805,1845,-30.89,20240221,993,28.40,20231024,2.75,N,452260,500,969 억,,12830079,N,N,178,N,00,N
|
|
20240816,131234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1276,-4,5,-0.31,751025046,589438,16.62,1282,1283,1268,1664,896,1280,1274.14,6.62,0,-103562,1346,1313,1259,1226,1172,1329,1242,969,384,500,940,1,1,193859610,2474,-8.34,0.30,12,0.30,-153.00,4213.00,1845,20240221,-30.84,993,20231024,28.50,1845,-30.84,20240221,1010,26.34,20240805,1845,-30.84,20240221,993,28.50,20231024,2.75,N,452260,500,969 억,,12830079,N,N,178,N,00,N
|
|
20240816,121226,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1275,-5,5,-0.39,720129119,565227,15.94,1282,1283,1268,1664,896,1280,1274.05,6.62,0,-110434,1346,1313,1259,1226,1172,1329,1242,969,384,500,940,1,1,193859610,2472,-8.33,0.30,12,0.29,-153.00,4213.00,1845,20240221,-30.89,993,20231024,28.40,1845,-30.89,20240221,1010,26.24,20240805,1845,-30.89,20240221,993,28.40,20231024,2.75,N,452260,500,969 억,,12830079,N,N,178,N,00,N
|
|
20240816,111231,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1274,-6,5,-0.47,670041541,525940,14.83,1282,1283,1268,1664,896,1280,1273.99,6.62,0,-103818,1346,1313,1259,1226,1172,1329,1242,969,384,500,940,1,1,193859610,2470,-8.33,0.30,12,0.27,-153.00,4213.00,1845,20240221,-30.95,993,20231024,28.30,1845,-30.95,20240221,1010,26.14,20240805,1845,-30.95,20240221,993,28.30,20231024,2.75,N,452260,500,969 억,,12830079,N,N,178,N,00,N
|
|
20240816,101226,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1277,-3,5,-0.23,508678583,399549,11.27,1282,1283,1268,1664,896,1280,1273.13,6.62,0,-111237,1346,1313,1259,1226,1172,1329,1242,969,384,500,940,1,1,193859610,2476,-8.35,0.30,12,0.21,-153.00,4213.00,1845,20240221,-30.79,993,20231024,28.60,1845,-30.79,20240221,1010,26.44,20240805,1845,-30.79,20240221,993,28.60,20231024,2.75,N,452260,500,969 억,,12830079,N,N,178,N,00,N
|
|
20240816,091230,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1275,-5,5,-0.39,204139062,160200,4.52,1282,1283,1269,1664,896,1280,1274.28,6.62,0,-20913,1346,1313,1259,1226,1172,1329,1242,969,384,500,940,1,1,193859610,2472,-8.33,0.30,12,0.08,-153.00,4213.00,1845,20240221,-30.89,993,20231024,28.40,1845,-30.89,20240221,1010,26.24,20240805,1845,-30.89,20240221,993,28.40,20231024,2.75,N,452260,500,969 억,,12830079,N,N,178,N,00,N
|
|
20240814,161230,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1280,69,2,5.70,4446771662,3517809,216.29,1211,1292,1205,1574,848,1211,1264.07,6.22,0,793716,1270,1240,1212,1182,1154,1255,1197,969,363,500,890,1,1,193859610,2481,-8.37,0.30,12,1.81,-153.00,4213.00,1845,20240221,-30.62,993,20231024,28.90,1845,-30.62,20240221,1010,26.73,20240805,1845,-30.62,20240221,993,28.90,20231024,2.72,N,452260,500,969 억,,12056861,N,N,178,N,00,N
|
|
20240814,151232,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1281,70,2,5.78,4294480409,3399000,208.98,1211,1292,1205,1574,848,1211,1263.45,6.22,0,767271,1270,1240,1212,1182,1154,1255,1197,969,363,500,890,1,1,193859610,2483,-8.37,0.30,12,1.75,-153.00,4213.00,1845,20240221,-30.57,993,20231024,29.00,1845,-30.57,20240221,1010,26.83,20240805,1845,-30.57,20240221,993,29.00,20231024,2.72,N,452260,500,969 억,,12056861,N,N,84,N,00,N
|
|
20240814,141239,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1267,56,2,4.62,3072840015,2445142,150.34,1211,1278,1205,1574,848,1211,1256.71,6.22,0,671901,1270,1240,1212,1182,1154,1255,1197,969,363,500,890,1,1,193859610,2456,-8.28,0.30,12,1.26,-153.00,4213.00,1845,20240221,-31.33,993,20231024,27.59,1845,-31.33,20240221,1010,25.45,20240805,1845,-31.33,20240221,993,27.59,20231024,2.72,N,452260,500,969 억,,12056861,N,N,84,N,00,N
|
|
20240814,131234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1256,45,2,3.72,1674200647,1339644,82.37,1211,1265,1205,1574,848,1211,1249.74,6.22,0,351868,1270,1240,1212,1182,1154,1255,1197,969,363,500,890,1,1,193859610,2435,-8.21,0.30,12,0.69,-153.00,4213.00,1845,20240221,-31.92,993,20231024,26.49,1845,-31.92,20240221,1010,24.36,20240805,1845,-31.92,20240221,993,26.49,20231024,2.72,N,452260,500,969 억,,12056861,N,N,84,N,00,N
|
|
20240814,121225,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1255,44,2,3.63,1192210807,956687,58.82,1211,1263,1205,1574,848,1211,1246.19,6.22,0,280842,1270,1240,1212,1182,1154,1255,1197,969,363,500,890,1,1,193859610,2433,-8.20,0.30,12,0.49,-153.00,4213.00,1845,20240221,-31.98,993,20231024,26.38,1845,-31.98,20240221,1010,24.26,20240805,1845,-31.98,20240221,993,26.38,20231024,2.72,N,452260,500,969 억,,12056861,N,N,84,N,00,N
|
|
20240814,111221,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1246,35,2,2.89,920664286,739344,45.46,1211,1263,1205,1574,848,1211,1245.24,6.22,0,221601,1270,1240,1212,1182,1154,1255,1197,969,363,500,890,1,1,193859610,2415,-8.14,0.30,12,0.38,-153.00,4213.00,1845,20240221,-32.47,993,20231024,25.48,1845,-32.47,20240221,1010,23.37,20240805,1845,-32.47,20240221,993,25.48,20231024,2.72,N,452260,500,969 억,,12056861,N,N,84,N,00,N
|
|
20240814,101218,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1248,37,2,3.06,461245322,372911,22.93,1211,1252,1205,1574,848,1211,1236.88,6.22,0,162227,1270,1240,1212,1182,1154,1255,1197,969,363,500,890,1,1,193859610,2419,-8.16,0.30,12,0.19,-153.00,4213.00,1845,20240221,-32.36,993,20231024,25.68,1845,-32.36,20240221,1010,23.56,20240805,1845,-32.36,20240221,993,25.68,20231024,2.72,N,452260,500,969 억,,12056861,N,N,84,N,00,N
|
|
20240814,091253,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1225,14,2,1.16,37245731,30614,1.88,1211,1226,1205,1574,848,1211,1216.62,6.22,0,6221,1270,1240,1212,1182,1154,1255,1197,969,363,500,890,1,1,193859610,2375,-8.01,0.29,12,0.02,-153.00,4213.00,1845,20240221,-33.60,993,20231024,23.36,1845,-33.60,20240221,1010,21.29,20240805,1845,-33.60,20240221,993,23.36,20231024,2.72,N,452260,500,969 억,,12056861,N,N,84,N,00,N
|
|
20240813,161212,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1211,16,2,1.34,1976063063,1623743,173.10,1184,1242,1184,1553,837,1195,1216.98,6.22,0,4163,1239,1216,1173,1150,1107,1228,1162,969,358,500,880,1,1,193859610,2348,-7.92,0.29,12,0.84,-153.00,4213.00,1845,20240221,-34.36,993,20231024,21.95,1845,-34.36,20240221,1010,19.90,20240805,1845,-34.36,20240221,993,21.95,20231024,2.72,N,452260,500,969 억,,12058085,N,N,84,N,00,N
|
|
20240813,151222,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1208,13,2,1.09,1957258057,1608198,171.44,1184,1242,1184,1553,837,1195,1217.05,6.22,0,3700,1239,1216,1173,1150,1107,1228,1162,969,358,500,880,1,1,193859610,2342,-7.90,0.29,12,0.83,-153.00,4213.00,1845,20240221,-34.53,993,20231024,21.65,1845,-34.53,20240221,1010,19.60,20240805,1845,-34.53,20240221,993,21.65,20231024,2.72,N,452260,500,969 억,,12058085,N,N,108,N,00,N
|
|
20240813,141216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1204,9,2,0.75,1854179580,1522599,162.31,1184,1242,1184,1553,837,1195,1217.77,6.22,0,33096,1239,1216,1173,1150,1107,1228,1162,969,358,500,880,1,1,193859610,2334,-7.87,0.29,12,0.79,-153.00,4213.00,1845,20240221,-34.74,993,20231024,21.25,1845,-34.74,20240221,1010,19.21,20240805,1845,-34.74,20240221,993,21.25,20231024,2.72,N,452260,500,969 억,,12058085,N,N,108,N,00,N
|
|
20240813,131217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1204,9,2,0.75,1769602657,1452386,154.83,1184,1242,1184,1553,837,1195,1218.41,6.22,0,53004,1239,1216,1173,1150,1107,1228,1162,969,358,500,880,1,1,193859610,2334,-7.87,0.29,12,0.75,-153.00,4213.00,1845,20240221,-34.74,993,20231024,21.25,1845,-34.74,20240221,1010,19.21,20240805,1845,-34.74,20240221,993,21.25,20231024,2.72,N,452260,500,969 억,,12058085,N,N,108,N,00,N
|
|
20240813,121212,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1216,21,2,1.76,1525230218,1249310,133.18,1184,1242,1184,1553,837,1195,1220.86,6.22,0,54792,1239,1216,1173,1150,1107,1228,1162,969,358,500,880,1,1,193859610,2357,-7.95,0.29,12,0.64,-153.00,4213.00,1845,20240221,-34.09,993,20231024,22.46,1845,-34.09,20240221,1010,20.40,20240805,1845,-34.09,20240221,993,22.46,20231024,2.72,N,452260,500,969 억,,12058085,N,N,108,N,00,N
|
|
20240813,111209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1220,25,2,2.09,1396389622,1143522,121.90,1184,1242,1184,1553,837,1195,1221.13,6.22,0,107252,1239,1216,1173,1150,1107,1228,1162,969,358,500,880,1,1,193859610,2365,-7.97,0.29,12,0.59,-153.00,4213.00,1845,20240221,-33.88,993,20231024,22.86,1845,-33.88,20240221,1010,20.79,20240805,1845,-33.88,20240221,993,22.86,20231024,2.72,N,452260,500,969 억,,12058085,N,N,108,N,00,N
|
|
20240813,101207,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1232,37,2,3.10,1132011934,927192,98.84,1184,1242,1184,1553,837,1195,1220.90,6.22,0,107336,1239,1216,1173,1150,1107,1228,1162,969,358,500,880,1,1,193859610,2388,-8.05,0.29,12,0.48,-153.00,4213.00,1845,20240221,-33.22,993,20231024,24.07,1845,-33.22,20240221,1010,21.98,20240805,1845,-33.22,20240221,993,24.07,20231024,2.72,N,452260,500,969 억,,12058085,N,N,108,N,00,N
|
|
20240813,091213,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1207,12,2,1.00,260248184,216042,23.03,1184,1221,1184,1553,837,1195,1204.62,6.22,0,-47293,1239,1216,1173,1150,1107,1228,1162,969,358,500,880,1,1,193859610,2340,-7.89,0.29,12,0.11,-153.00,4213.00,1845,20240221,-34.58,993,20231024,21.55,1845,-34.58,20240221,1010,19.50,20240805,1845,-34.58,20240221,993,21.55,20231024,2.72,N,452260,500,969 억,,12058085,N,N,108,N,00,N
|
|
20240812,161156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1195,58,2,5.10,1100439868,936599,322.21,1130,1196,1130,1478,796,1137,1174.91,6.16,0,84458,1161,1149,1134,1122,1107,1155,1128,969,341,500,840,1,1,193859610,2317,-7.81,0.28,12,0.48,-153.00,4213.00,1845,20240221,-35.23,993,20231024,20.34,1845,-35.23,20240221,1010,18.32,20240805,1845,-35.23,20240221,993,20.34,20231024,2.74,N,452260,500,969 억,,11946863,N,N,108,N,00,N
|
|
20240812,151203,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1193,56,2,4.93,1033816587,880806,303.02,1130,1196,1130,1478,796,1137,1173.72,6.16,0,80582,1161,1149,1134,1122,1107,1155,1128,969,341,500,840,1,1,193859610,2313,-7.80,0.28,12,0.45,-153.00,4213.00,1845,20240221,-35.34,993,20231024,20.14,1845,-35.34,20240221,1010,18.12,20240805,1845,-35.34,20240221,993,20.14,20231024,2.74,N,452260,500,969 억,,11946863,N,N,0,N,00,N
|
|
20240812,141201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1176,39,2,3.43,820931915,700507,240.99,1130,1196,1130,1478,796,1137,1171.91,6.16,0,103307,1161,1149,1134,1122,1107,1155,1128,969,341,500,840,1,1,193859610,2280,-7.69,0.28,12,0.36,-153.00,4213.00,1845,20240221,-36.26,993,20231024,18.43,1845,-36.26,20240221,1010,16.44,20240805,1845,-36.26,20240221,993,18.43,20231024,2.74,N,452260,500,969 억,,11946863,N,N,0,N,00,N
|
|
20240812,131157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1181,44,2,3.87,458298933,394876,135.85,1130,1185,1130,1478,796,1137,1160.61,6.16,0,52727,1161,1149,1134,1122,1107,1155,1128,969,341,500,840,1,1,193859610,2289,-7.72,0.28,12,0.20,-153.00,4213.00,1845,20240221,-35.99,993,20231024,18.93,1845,-35.99,20240221,1010,16.93,20240805,1845,-35.99,20240221,993,18.93,20231024,2.74,N,452260,500,969 억,,11946863,N,N,0,N,00,N
|
|
20240812,121158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1168,31,2,2.73,291839448,253241,87.12,1130,1168,1130,1478,796,1137,1152.42,6.16,0,33104,1161,1149,1134,1122,1107,1155,1128,969,341,500,840,1,1,193859610,2264,-7.63,0.28,12,0.13,-153.00,4213.00,1845,20240221,-36.69,993,20231024,17.62,1845,-36.69,20240221,1010,15.64,20240805,1845,-36.69,20240221,993,17.62,20231024,2.74,N,452260,500,969 억,,11946863,N,N,0,N,00,N
|
|
20240812,111201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1154,17,2,1.50,193355559,168238,57.88,1130,1154,1130,1478,796,1137,1149.30,6.16,0,-3242,1161,1149,1134,1122,1107,1155,1128,969,341,500,840,1,1,193859610,2237,-7.54,0.27,12,0.09,-153.00,4213.00,1845,20240221,-37.45,993,20231024,16.21,1845,-37.45,20240221,1010,14.26,20240805,1845,-37.45,20240221,993,16.21,20231024,2.74,N,452260,500,969 억,,11946863,N,N,0,N,00,N
|
|
20240812,101147,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1149,12,2,1.06,100555388,87667,30.16,1130,1154,1130,1478,796,1137,1147.02,6.16,0,1330,1161,1149,1134,1122,1107,1155,1128,969,341,500,840,1,1,193859610,2227,-7.51,0.27,12,0.05,-153.00,4213.00,1845,20240221,-37.72,993,20231024,15.71,1845,-37.72,20240221,1010,13.76,20240805,1845,-37.72,20240221,993,15.71,20231024,2.74,N,452260,500,969 억,,11946863,N,N,0,N,00,N
|
|
20240812,091147,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1138,1,2,0.09,10212700,8970,3.09,1130,1146,1130,1478,796,1137,1138.54,6.16,0,1557,1161,1149,1134,1122,1107,1155,1128,969,341,500,840,1,1,193859610,2206,-7.44,0.27,12,0.00,-153.00,4213.00,1845,20240221,-38.32,993,20231024,14.60,1845,-38.32,20240221,1010,12.67,20240805,1845,-38.32,20240221,993,14.60,20231024,2.74,N,452260,500,969 억,,11946863,N,N,0,N,00,N
|
|
20240809,161138,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1137,26,2,2.34,327153348,290229,66.58,1120,1146,1119,1444,778,1111,1127.22,6.18,0,-29071,1150,1130,1115,1095,1080,1123,1088,969,333,500,820,1,1,193859610,2204,-7.43,0.27,12,0.15,-153.00,4213.00,1845,20240221,-38.37,993,20231024,14.50,1845,-38.37,20240221,1010,12.57,20240805,1845,-38.37,20240221,993,14.50,20231024,2.75,N,452260,500,969 억,,11977816,N,N,0,N,00,N
|
|
20240809,151209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1135,24,2,2.16,321919227,285618,65.53,1120,1146,1119,1444,778,1111,1127.10,6.18,0,-29097,1150,1130,1115,1095,1080,1123,1088,969,333,500,820,1,1,193859610,2200,-7.42,0.27,12,0.15,-153.00,4213.00,1845,20240221,-38.48,993,20231024,14.30,1845,-38.48,20240221,1010,12.38,20240805,1845,-38.48,20240221,993,14.30,20231024,2.75,N,452260,500,969 억,,11977816,N,N,0,N,00,N
|
|
20240809,141217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1120,9,2,0.81,230977295,205275,47.09,1120,1146,1119,1444,778,1111,1125.21,6.18,0,-29533,1150,1130,1115,1095,1080,1123,1088,969,333,500,820,1,1,193859610,2171,-7.32,0.27,12,0.11,-153.00,4213.00,1845,20240221,-39.30,993,20231024,12.79,1845,-39.30,20240221,1010,10.89,20240805,1845,-39.30,20240221,993,12.79,20231024,2.75,N,452260,500,969 억,,11977816,N,N,0,N,00,N
|
|
20240809,131203,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1125,14,2,1.26,171247197,152080,34.89,1120,1146,1120,1444,778,1111,1126.03,6.18,0,2518,1150,1130,1115,1095,1080,1123,1088,969,333,500,820,1,1,193859610,2181,-7.35,0.27,12,0.08,-153.00,4213.00,1845,20240221,-39.02,993,20231024,13.29,1845,-39.02,20240221,1010,11.39,20240805,1845,-39.02,20240221,993,13.29,20231024,2.75,N,452260,500,969 억,,11977816,N,N,0,N,00,N
|
|
20240809,121203,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1127,16,2,1.44,149133287,132410,30.38,1120,1146,1120,1444,778,1111,1126.30,6.18,0,6482,1150,1130,1115,1095,1080,1123,1088,969,333,500,820,1,1,193859610,2185,-7.37,0.27,12,0.07,-153.00,4213.00,1845,20240221,-38.92,993,20231024,13.49,1845,-38.92,20240221,1010,11.58,20240805,1845,-38.92,20240221,993,13.49,20231024,2.75,N,452260,500,969 억,,11977816,N,N,0,N,00,N
|
|
20240809,111156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1123,12,2,1.08,121878050,108194,24.82,1120,1146,1120,1444,778,1111,1126.48,6.18,0,9651,1150,1130,1115,1095,1080,1123,1088,969,333,500,820,1,1,193859610,2177,-7.34,0.27,12,0.06,-153.00,4213.00,1845,20240221,-39.13,993,20231024,13.09,1845,-39.13,20240221,1010,11.19,20240805,1845,-39.13,20240221,993,13.09,20231024,2.75,N,452260,500,969 억,,11977816,N,N,0,N,00,N
|
|
20240809,101201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1128,17,2,1.53,79343123,70361,16.14,1120,1146,1120,1444,778,1111,1127.66,6.18,0,16837,1150,1130,1115,1095,1080,1123,1088,969,333,500,820,1,1,193859610,2187,-7.37,0.27,12,0.04,-153.00,4213.00,1845,20240221,-38.86,993,20231024,13.60,1845,-38.86,20240221,1010,11.68,20240805,1845,-38.86,20240221,993,13.60,20231024,2.75,N,452260,500,969 억,,11977816,N,N,0,N,00,N
|
|
20240809,091201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1128,17,2,1.53,20076453,17848,4.09,1120,1146,1120,1444,778,1111,1124.86,6.18,0,2889,1150,1130,1115,1095,1080,1123,1088,969,333,500,820,1,1,193859610,2187,-7.37,0.27,12,0.01,-153.00,4213.00,1845,20240221,-38.86,993,20231024,13.60,1845,-38.86,20240221,1010,11.68,20240805,1845,-38.86,20240221,993,13.60,20231024,2.75,N,452260,500,969 억,,11977816,N,N,0,N,00,N
|
|
20240808,161137,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1111,-15,5,-1.33,484697098,434997,125.22,1126,1135,1100,1463,789,1126,1114.26,6.19,0,-28941,1142,1134,1124,1116,1106,1138,1120,969,337,500,830,1,1,193859610,2154,-7.26,0.26,12,0.22,-153.00,4213.00,1845,20240221,-39.78,993,20231024,11.88,1845,-39.78,20240221,1010,10.00,20240805,1845,-39.78,20240221,993,11.88,20231024,2.91,N,452260,500,969 억,,12003469,N,N,0,N,00,N
|
|
20240808,151154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1110,-16,5,-1.42,468177781,420119,120.94,1126,1135,1100,1463,789,1126,1114.39,6.19,0,-27598,1142,1134,1124,1116,1106,1138,1120,969,337,500,830,1,1,193859610,2152,-7.25,0.26,12,0.22,-153.00,4213.00,1845,20240221,-39.84,993,20231024,11.78,1845,-39.84,20240221,1010,9.90,20240805,1845,-39.84,20240221,993,11.78,20231024,2.91,N,452260,500,969 억,,12003469,N,N,0,N,00,N
|
|
20240808,141154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1116,-10,5,-0.89,396548141,355725,102.40,1126,1135,1100,1463,789,1126,1114.76,6.19,0,-24687,1142,1134,1124,1116,1106,1138,1120,969,337,500,830,1,1,193859610,2163,-7.29,0.26,12,0.18,-153.00,4213.00,1845,20240221,-39.51,993,20231024,12.39,1845,-39.51,20240221,1010,10.50,20240805,1845,-39.51,20240221,993,12.39,20231024,2.91,N,452260,500,969 억,,12003469,N,N,0,N,00,N
|
|
20240808,131152,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1126,0,3,0.00,349601720,313733,90.32,1126,1135,1100,1463,789,1126,1114.33,6.19,0,-15259,1142,1134,1124,1116,1106,1138,1120,969,337,500,830,1,1,193859610,2183,-7.36,0.27,12,0.16,-153.00,4213.00,1845,20240221,-38.97,993,20231024,13.39,1845,-38.97,20240221,1010,11.49,20240805,1845,-38.97,20240221,993,13.39,20231024,2.91,N,452260,500,969 억,,12003469,N,N,0,N,00,N
|
|
20240808,121154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1125,-1,5,-0.09,322512460,289679,83.39,1126,1135,1100,1463,789,1126,1113.34,6.19,0,-9242,1142,1134,1124,1116,1106,1138,1120,969,337,500,830,1,1,193859610,2181,-7.35,0.27,12,0.15,-153.00,4213.00,1845,20240221,-39.02,993,20231024,13.29,1845,-39.02,20240221,1010,11.39,20240805,1845,-39.02,20240221,993,13.29,20231024,2.91,N,452260,500,969 억,,12003469,N,N,0,N,00,N
|
|
20240808,111153,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1115,-11,5,-0.98,278848007,250690,72.17,1126,1135,1100,1463,789,1126,1112.32,6.19,0,-27905,1142,1134,1124,1116,1106,1138,1120,969,337,500,830,1,1,193859610,2162,-7.29,0.26,12,0.13,-153.00,4213.00,1845,20240221,-39.57,993,20231024,12.29,1845,-39.57,20240221,1010,10.40,20240805,1845,-39.57,20240221,993,12.29,20231024,2.91,N,452260,500,969 억,,12003469,N,N,0,N,00,N
|
|
20240808,101147,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1113,-13,5,-1.15,175049112,157297,45.28,1126,1135,1100,1463,789,1126,1112.86,6.19,0,-55526,1142,1134,1124,1116,1106,1138,1120,969,337,500,830,1,1,193859610,2158,-7.27,0.26,12,0.08,-153.00,4213.00,1845,20240221,-39.67,993,20231024,12.08,1845,-39.67,20240221,1010,10.20,20240805,1845,-39.67,20240221,993,12.08,20231024,2.91,N,452260,500,969 억,,12003469,N,N,0,N,00,N
|
|
20240808,091141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1123,-3,5,-0.27,41356114,37187,10.71,1126,1133,1100,1463,789,1126,1112.11,6.19,0,-1930,1142,1134,1124,1116,1106,1138,1120,969,337,500,830,1,1,193859610,2177,-7.34,0.27,12,0.02,-153.00,4213.00,1845,20240221,-39.13,993,20231024,13.09,1845,-39.13,20240221,1010,11.19,20240805,1845,-39.13,20240221,993,13.09,20231024,2.91,N,452260,500,969 억,,12003469,N,N,0,N,00,N
|
|
20240807,161125,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1126,-1,5,-0.09,384443727,341974,27.38,1114,1132,1114,1465,789,1127,1124.18,6.23,0,-60967,1196,1161,1103,1068,1010,1179,1086,969,338,500,830,1,1,193859610,2183,-7.36,0.27,12,0.18,-153.00,4213.00,1845,20240221,-38.97,993,20231024,13.39,1845,-38.97,20240221,1010,11.49,20240805,1845,-38.97,20240221,993,13.39,20231024,3.10,N,452260,500,969 억,,12069056,N,N,0,N,00,N
|
|
20240807,151142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1123,-4,5,-0.35,368378072,327694,26.24,1114,1132,1114,1465,789,1127,1124.15,6.23,0,-54900,1196,1161,1103,1068,1010,1179,1086,969,338,500,830,1,1,193859610,2177,-7.34,0.27,12,0.17,-153.00,4213.00,1845,20240221,-39.13,993,20231024,13.09,1845,-39.13,20240221,1010,11.19,20240805,1845,-39.13,20240221,993,13.09,20231024,3.10,N,452260,500,969 억,,12069056,N,N,0,N,00,N
|
|
20240807,141146,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1123,-4,5,-0.35,324087776,288303,23.09,1114,1132,1114,1465,789,1127,1124.12,6.23,0,-41640,1196,1161,1103,1068,1010,1179,1086,969,338,500,830,1,1,193859610,2177,-7.34,0.27,12,0.15,-153.00,4213.00,1845,20240221,-39.13,993,20231024,13.09,1845,-39.13,20240221,1010,11.19,20240805,1845,-39.13,20240221,993,13.09,20231024,3.10,N,452260,500,969 억,,12069056,N,N,0,N,00,N
|
|
20240807,131139,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1123,-4,5,-0.35,278482426,247743,19.84,1114,1132,1114,1465,789,1127,1124.08,6.23,0,-37922,1196,1161,1103,1068,1010,1179,1086,969,338,500,830,1,1,193859610,2177,-7.34,0.27,12,0.13,-153.00,4213.00,1845,20240221,-39.13,993,20231024,13.09,1845,-39.13,20240221,1010,11.19,20240805,1845,-39.13,20240221,993,13.09,20231024,3.10,N,452260,500,969 억,,12069056,N,N,0,N,00,N
|
|
20240807,121142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1128,1,2,0.09,195403603,174005,13.93,1114,1132,1114,1465,789,1127,1122.98,6.23,0,-10780,1196,1161,1103,1068,1010,1179,1086,969,338,500,830,1,1,193859610,2187,-7.37,0.27,12,0.09,-153.00,4213.00,1845,20240221,-38.86,993,20231024,13.60,1845,-38.86,20240221,1010,11.68,20240805,1845,-38.86,20240221,993,13.60,20231024,3.10,N,452260,500,969 억,,12069056,N,N,0,N,00,N
|
|
20240807,111139,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1126,-1,5,-0.09,167183215,148990,11.93,1114,1132,1114,1465,789,1127,1122.11,6.23,0,-14531,1196,1161,1103,1068,1010,1179,1086,969,338,500,830,1,1,193859610,2183,-7.36,0.27,12,0.08,-153.00,4213.00,1845,20240221,-38.97,993,20231024,13.39,1845,-38.97,20240221,1010,11.49,20240805,1845,-38.97,20240221,993,13.39,20231024,3.10,N,452260,500,969 억,,12069056,N,N,0,N,00,N
|
|
20240807,101133,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1127,0,3,0.00,118216932,105472,8.45,1114,1132,1114,1465,789,1127,1120.84,6.23,0,-1395,1196,1161,1103,1068,1010,1179,1086,969,338,500,830,1,1,193859610,2185,-7.37,0.27,12,0.05,-153.00,4213.00,1845,20240221,-38.92,993,20231024,13.49,1845,-38.92,20240221,1010,11.58,20240805,1845,-38.92,20240221,993,13.49,20231024,3.10,N,452260,500,969 억,,12069056,N,N,0,N,00,N
|
|
20240807,091218,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1120,-7,5,-0.62,31424225,28128,2.25,1114,1125,1114,1465,789,1127,1117.18,6.23,0,8942,1196,1161,1103,1068,1010,1179,1086,969,338,500,830,1,1,193859610,2171,-7.32,0.27,12,0.01,-153.00,4213.00,1845,20240221,-39.30,993,20231024,12.79,1845,-39.30,20240221,1010,10.89,20240805,1845,-39.30,20240221,993,12.79,20231024,3.10,N,452260,500,969 억,,12069056,N,N,0,N,00,N
|
|
20240806,161117,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1127,81,2,7.74,1373369307,1241652,64.76,1045,1138,1045,1359,733,1046,1106.57,6.06,0,323868,1266,1156,1083,973,900,1119,936,969,313,500,770,1,1,193859610,2185,-7.37,0.27,12,0.64,-153.00,4213.00,1845,20240221,-38.92,993,20231024,13.49,1845,-38.92,20240221,1010,11.58,20240805,1845,-38.92,20240221,993,13.49,20231024,3.15,N,452260,500,969 억,,11747816,N,N,5967,N,00,N
|
|
20240806,151136,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1133,87,2,8.32,1300128796,1176597,61.37,1045,1138,1045,1359,733,1046,1105.55,6.06,0,307542,1266,1156,1083,973,900,1119,936,969,313,500,770,1,1,193859610,2196,-7.41,0.27,12,0.61,-153.00,4213.00,1845,20240221,-38.59,993,20231024,14.10,1845,-38.59,20240221,1010,12.18,20240805,1845,-38.59,20240221,993,14.10,20231024,3.15,N,452260,500,969 억,,11747816,N,N,5967,N,00,N
|
|
20240806,141129,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1127,81,2,7.74,1151473798,1044962,54.50,1045,1138,1045,1359,733,1046,1102.52,6.06,0,210096,1266,1156,1083,973,900,1119,936,969,313,500,770,1,1,193859610,2185,-7.37,0.27,12,0.54,-153.00,4213.00,1845,20240221,-38.92,993,20231024,13.49,1845,-38.92,20240221,1010,11.58,20240805,1845,-38.92,20240221,993,13.49,20231024,3.15,N,452260,500,969 억,,11747816,N,N,5967,N,00,N
|
|
20240806,131133,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1132,86,2,8.22,947182588,864454,45.09,1045,1138,1045,1359,733,1046,1096.34,6.06,0,151268,1266,1156,1083,973,900,1119,936,969,313,500,770,1,1,193859610,2194,-7.40,0.27,12,0.45,-153.00,4213.00,1845,20240221,-38.64,993,20231024,14.00,1845,-38.64,20240221,1010,12.08,20240805,1845,-38.64,20240221,993,14.00,20231024,3.15,N,452260,500,969 억,,11747816,N,N,5967,N,00,N
|
|
20240806,121135,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1112,66,2,6.31,762128797,700312,36.53,1045,1121,1045,1359,733,1046,1088.94,6.06,0,112290,1266,1156,1083,973,900,1119,936,969,313,500,770,1,1,193859610,2156,-7.27,0.26,12,0.36,-153.00,4213.00,1845,20240221,-39.73,993,20231024,11.98,1845,-39.73,20240221,1010,10.10,20240805,1845,-39.73,20240221,993,11.98,20231024,3.15,N,452260,500,969 억,,11747816,N,N,5967,N,00,N
|
|
20240806,111122,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1102,56,2,5.35,696956090,641211,33.44,1045,1121,1045,1359,733,1046,1087.65,6.06,0,112383,1266,1156,1083,973,900,1119,936,969,313,500,770,1,1,193859610,2136,-7.20,0.26,12,0.33,-153.00,4213.00,1845,20240221,-40.27,993,20231024,10.98,1845,-40.27,20240221,1010,9.11,20240805,1845,-40.27,20240221,993,10.98,20231024,3.15,N,452260,500,969 억,,11747816,N,N,5967,N,00,N
|
|
20240806,101123,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1116,70,2,6.69,494745148,458565,23.92,1045,1121,1045,1359,733,1046,1079.71,6.06,0,144898,1266,1156,1083,973,900,1119,936,969,313,500,770,1,1,193859610,2163,-7.29,0.26,12,0.24,-153.00,4213.00,1845,20240221,-39.51,993,20231024,12.39,1845,-39.51,20240221,1010,10.50,20240805,1845,-39.51,20240221,993,12.39,20231024,3.15,N,452260,500,969 억,,11747816,N,N,5967,N,00,N
|
|
20240806,091131,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1072,26,2,2.49,217616921,206437,10.77,1045,1098,1045,1359,733,1046,1054.62,6.06,0,67649,1266,1156,1083,973,900,1119,936,969,313,500,770,1,1,193859610,2078,-7.01,0.25,12,0.11,-153.00,4213.00,1845,20240221,-41.90,993,20231024,7.96,1845,-41.90,20240221,1010,6.14,20240805,1845,-41.90,20240221,993,7.96,20231024,3.15,N,452260,500,969 억,,11747816,N,N,5967,N,00,N
|
|
20240805,161103,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1046,-146,5,-12.25,2035897833,1835671,428.38,1170,1193,1010,1549,835,1192,1109.82,6.23,0,-335801,1216,1204,1193,1181,1170,1198,1175,969,357,500,880,1,1,193859610,2028,-6.84,0.25,12,0.95,-153.00,4213.00,1845,20240221,-43.31,993,20231024,5.34,1845,-43.31,20240221,1010,3.56,20240805,1845,-43.31,20240221,993,5.34,20231024,3.17,N,452260,500,969 억,,12083260,N,N,5967,N,00,N
|
|
20240805,151123,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1054,-138,5,-11.58,1869877641,1677188,391.39,1170,1193,1010,1549,835,1192,1114.89,6.23,0,-364492,1216,1204,1193,1181,1170,1198,1175,969,357,500,880,1,1,193859610,2043,-6.89,0.25,12,0.87,-153.00,4213.00,1845,20240221,-42.87,993,20231024,6.14,1845,-42.87,20240221,1010,4.36,20240805,1845,-42.87,20240221,993,6.14,20231024,3.17,N,452260,500,969 억,,12083260,N,N,634,N,00,N
|
|
20240805,141124,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1093,-99,5,-8.31,1473924311,1307294,305.07,1170,1193,1085,1549,835,1192,1127.46,6.23,0,-297705,1216,1204,1193,1181,1170,1198,1175,969,357,500,880,1,1,193859610,2119,-7.14,0.26,12,0.67,-153.00,4213.00,1845,20240221,-40.76,993,20231024,10.07,1845,-40.76,20240221,1085,0.74,20240805,1845,-40.76,20240221,993,10.07,20231024,3.17,N,452260,500,969 억,,12083260,N,N,634,N,00,N
|
|
20240805,131124,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1119,-73,5,-6.12,1144589990,1007875,235.20,1170,1193,1111,1549,835,1192,1135.65,6.23,0,-257044,1216,1204,1193,1181,1170,1198,1175,969,357,500,880,1,1,193859610,2169,-7.31,0.27,12,0.52,-153.00,4213.00,1845,20240221,-39.35,993,20231024,12.69,1845,-39.35,20240221,1111,0.72,20240805,1845,-39.35,20240221,993,12.69,20231024,3.17,N,452260,500,969 억,,12083260,N,N,634,N,00,N
|
|
20240805,121117,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1123,-69,5,-5.79,878260176,769948,179.68,1170,1193,1123,1549,835,1192,1140.67,6.23,0,-207004,1216,1204,1193,1181,1170,1198,1175,969,357,500,880,1,1,193859610,2177,-7.34,0.27,12,0.40,-153.00,4213.00,1845,20240221,-39.13,993,20231024,13.09,1845,-39.13,20240221,1123,0.00,20240805,1845,-39.13,20240221,993,13.09,20231024,3.17,N,452260,500,969 억,,12083260,N,N,634,N,00,N
|
|
20240805,111116,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1137,-55,5,-4.61,499179351,434479,101.39,1170,1193,1137,1549,835,1192,1148.91,6.23,0,-106288,1216,1204,1193,1181,1170,1198,1175,969,357,500,880,1,1,193859610,2204,-7.43,0.27,12,0.22,-153.00,4213.00,1845,20240221,-38.37,993,20231024,14.50,1845,-38.37,20240221,1137,0.00,20240805,1845,-38.37,20240221,993,14.50,20231024,3.17,N,452260,500,969 억,,12083260,N,N,634,N,00,N
|
|
20240805,101112,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1146,-46,5,-3.86,321954066,279284,65.17,1170,1193,1143,1549,835,1192,1152.78,6.23,0,-65471,1216,1204,1193,1181,1170,1198,1175,969,357,500,880,1,1,193859610,2222,-7.49,0.27,12,0.14,-153.00,4213.00,1845,20240221,-37.89,993,20231024,15.41,1845,-37.89,20240221,1141,0.44,20240725,1845,-37.89,20240221,993,15.41,20231024,3.17,N,452260,500,969 억,,12083260,N,N,634,N,00,N
|
|
20240805,091106,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1153,-39,5,-3.27,81319408,70187,16.38,1170,1193,1150,1549,835,1192,1158.61,6.23,0,-1871,1216,1204,1193,1181,1170,1198,1175,969,357,500,880,1,1,193859610,2235,-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,-37.51,20240221,993,16.11,20231024,3.17,N,452260,500,969 억,,12083260,N,N,634,N,00,N
|
|
20240802,161057,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1192,-16,5,-1.32,493650456,414712,103.62,1205,1205,1182,1570,846,1208,1190.33,6.26,0,-57680,1230,1218,1209,1197,1188,1214,1193,969,362,500,890,1,1,193859610,2311,-7.79,0.28,12,0.21,-153.00,4213.00,1845,20240221,-35.39,993,20231024,20.04,1845,-35.39,20240221,1141,4.47,20240725,1845,-35.39,20240221,993,20.04,20231024,3.12,N,452260,500,969 억,,12143136,N,N,634,N,00,N
|
|
20240802,151057,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1188,-20,5,-1.66,449404366,377543,94.33,1205,1205,1182,1570,846,1208,1190.34,6.26,0,-70038,1230,1218,1209,1197,1188,1214,1193,969,362,500,890,1,1,193859610,2303,-7.76,0.28,12,0.19,-153.00,4213.00,1845,20240221,-35.61,993,20231024,19.64,1845,-35.61,20240221,1141,4.12,20240725,1845,-35.61,20240221,993,19.64,20231024,3.12,N,452260,500,969 억,,12143136,N,N,14637,N,00,N
|
|
20240802,141059,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1186,-22,5,-1.82,328013312,275403,68.81,1205,1205,1182,1570,846,1208,1191.03,6.26,0,-36704,1230,1218,1209,1197,1188,1214,1193,969,362,500,890,1,1,193859610,2299,-7.75,0.28,12,0.14,-153.00,4213.00,1845,20240221,-35.72,993,20231024,19.44,1845,-35.72,20240221,1141,3.94,20240725,1845,-35.72,20240221,993,19.44,20231024,3.12,N,452260,500,969 억,,12143136,N,N,14637,N,00,N
|
|
20240802,131058,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1187,-21,5,-1.74,282986294,237539,59.35,1205,1205,1182,1570,846,1208,1191.33,6.26,0,-35161,1230,1218,1209,1197,1188,1214,1193,969,362,500,890,1,1,193859610,2301,-7.76,0.28,12,0.12,-153.00,4213.00,1845,20240221,-35.66,993,20231024,19.54,1845,-35.66,20240221,1141,4.03,20240725,1845,-35.66,20240221,993,19.54,20231024,3.12,N,452260,500,969 억,,12143136,N,N,14637,N,00,N
|
|
20240802,121058,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1187,-21,5,-1.74,262221790,220041,54.98,1205,1205,1182,1570,846,1208,1191.69,6.26,0,-32710,1230,1218,1209,1197,1188,1214,1193,969,362,500,890,1,1,193859610,2301,-7.76,0.28,12,0.11,-153.00,4213.00,1845,20240221,-35.66,993,20231024,19.54,1845,-35.66,20240221,1141,4.03,20240725,1845,-35.66,20240221,993,19.54,20231024,3.12,N,452260,500,969 억,,12143136,N,N,14637,N,00,N
|
|
20240802,111058,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1191,-17,5,-1.41,148926344,124726,31.16,1205,1205,1188,1570,846,1208,1194.03,6.26,0,-21008,1230,1218,1209,1197,1188,1214,1193,969,362,500,890,1,1,193859610,2309,-7.78,0.28,12,0.06,-153.00,4213.00,1845,20240221,-35.45,993,20231024,19.94,1845,-35.45,20240221,1141,4.38,20240725,1845,-35.45,20240221,993,19.94,20231024,3.12,N,452260,500,969 억,,12143136,N,N,14637,N,00,N
|
|
20240802,101054,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1194,-14,5,-1.16,117100010,98099,24.51,1205,1205,1188,1570,846,1208,1193.69,6.26,0,-13592,1230,1218,1209,1197,1188,1214,1193,969,362,500,890,1,1,193859610,2315,-7.80,0.28,12,0.05,-153.00,4213.00,1845,20240221,-35.28,993,20231024,20.24,1845,-35.28,20240221,1141,4.65,20240725,1845,-35.28,20240221,993,20.24,20231024,3.12,N,452260,500,969 억,,12143136,N,N,14637,N,00,N
|
|
20240802,091101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1198,-10,5,-0.83,17756471,14835,3.71,1205,1205,1194,1570,846,1208,1196.93,6.26,0,3545,1230,1218,1209,1197,1188,1214,1193,969,362,500,890,1,1,193859610,2322,-7.83,0.28,12,0.01,-153.00,4213.00,1845,20240221,-35.07,993,20231024,20.64,1845,-35.07,20240221,1141,5.00,20240725,1845,-35.07,20240221,993,20.64,20231024,3.12,N,452260,500,969 억,,12143136,N,N,14637,N,00,N
|
|
20240801,161053,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1208,1,2,0.08,481420129,397655,38.57,1210,1221,1200,1569,845,1207,1210.65,6.27,0,54211,1253,1229,1196,1172,1139,1242,1185,969,362,500,890,1,1,193859610,2342,-7.90,0.29,12,0.21,-153.00,4213.00,1845,20240221,-34.53,993,20231024,21.65,1845,-34.53,20240221,1141,5.87,20240725,1845,-34.53,20240221,993,21.65,20231024,3.04,N,452260,500,969 억,,12154118,N,N,14637,N,00,N
|
|
20240801,151120,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1205,-2,5,-0.17,443411218,366061,35.51,1210,1221,1203,1569,845,1207,1211.30,6.27,0,47985,1253,1229,1196,1172,1139,1242,1185,969,362,500,890,1,1,193859610,2336,-7.88,0.29,12,0.19,-153.00,4213.00,1845,20240221,-34.69,993,20231024,21.35,1845,-34.69,20240221,1141,5.61,20240725,1845,-34.69,20240221,993,21.35,20231024,3.04,N,452260,500,969 억,,12154118,N,N,48,N,00,N
|
|
20240801,141107,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1207,0,3,0.00,387018236,319339,30.98,1210,1221,1203,1569,845,1207,1211.94,6.27,0,54411,1253,1229,1196,1172,1139,1242,1185,969,362,500,890,1,1,193859610,2340,-7.89,0.29,12,0.16,-153.00,4213.00,1845,20240221,-34.58,993,20231024,21.55,1845,-34.58,20240221,1141,5.78,20240725,1845,-34.58,20240221,993,21.55,20231024,3.04,N,452260,500,969 억,,12154118,N,N,48,N,00,N
|
|
20240801,131058,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1209,2,2,0.17,372545665,307350,29.81,1210,1221,1203,1569,845,1207,1212.12,6.27,0,54061,1253,1229,1196,1172,1139,1242,1185,969,362,500,890,1,1,193859610,2344,-7.90,0.29,12,0.16,-153.00,4213.00,1845,20240221,-34.47,993,20231024,21.75,1845,-34.47,20240221,1141,5.96,20240725,1845,-34.47,20240221,993,21.75,20231024,3.04,N,452260,500,969 억,,12154118,N,N,48,N,00,N
|
|
20240801,121103,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1209,2,2,0.17,340076005,280517,27.21,1210,1221,1203,1569,845,1207,1212.32,6.27,0,42129,1253,1229,1196,1172,1139,1242,1185,969,362,500,890,1,1,193859610,2344,-7.90,0.29,12,0.14,-153.00,4213.00,1845,20240221,-34.47,993,20231024,21.75,1845,-34.47,20240221,1141,5.96,20240725,1845,-34.47,20240221,993,21.75,20231024,3.04,N,452260,500,969 억,,12154118,N,N,48,N,00,N
|
|
20240801,111102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1206,-1,5,-0.08,279498619,230494,22.36,1210,1221,1203,1569,845,1207,1212.61,6.27,0,39669,1253,1229,1196,1172,1139,1242,1185,969,362,500,890,1,1,193859610,2338,-7.88,0.29,12,0.12,-153.00,4213.00,1845,20240221,-34.63,993,20231024,21.45,1845,-34.63,20240221,1141,5.70,20240725,1845,-34.63,20240221,993,21.45,20231024,3.04,N,452260,500,969 억,,12154118,N,N,48,N,00,N
|
|
20240801,101055,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1211,4,2,0.33,194849975,160342,15.55,1210,1221,1209,1569,845,1207,1215.21,6.27,0,48774,1253,1229,1196,1172,1139,1242,1185,969,362,500,890,1,1,193859610,2348,-7.92,0.29,12,0.08,-153.00,4213.00,1845,20240221,-34.36,993,20231024,21.95,1845,-34.36,20240221,1141,6.13,20240725,1845,-34.36,20240221,993,21.95,20231024,3.04,N,452260,500,969 억,,12154118,N,N,48,N,00,N
|
|
20240801,091047,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1215,8,2,0.66,37965159,31321,3.04,1210,1217,1209,1569,845,1207,1212.13,6.27,0,11490,1253,1229,1196,1172,1139,1242,1185,969,362,500,890,1,1,193859610,2355,-7.94,0.29,12,0.02,-153.00,4213.00,1845,20240221,-34.15,993,20231024,22.36,1845,-34.15,20240221,1141,6.49,20240725,1845,-34.15,20240221,993,22.36,20231024,3.04,N,452260,500,969 억,,12154118,N,N,48,N,00,N
|