130 lines
54 KiB
CSV
130 lines
54 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
|
|
20240930,161332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1388,-10,5,-0.72,516607306,371882,113.26,1391,1398,1386,1817,979,1398,1389.17,4.35,0,-89475,1419,1408,1399,1388,1379,1404,1384,969,419,500,1030,1,1,193859610,2691,-9.07,0.33,12,0.19,-153.00,4213.00,1845,20240221,-24.77,993,20231024,39.78,1845,-24.77,20240221,1010,37.43,20240805,1845,-24.77,20240221,993,39.78,20231024,1.74,N,452260,500,969 억,,8428901,N,N,1502,N,00,N
|
|
20240930,151352,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1389,-9,5,-0.64,471966479,339725,103.47,1391,1398,1386,1817,979,1398,1389.26,4.35,0,-79594,1419,1408,1399,1388,1379,1404,1384,969,419,500,1030,1,1,193859610,2693,-9.08,0.33,12,0.18,-153.00,4213.00,1845,20240221,-24.72,993,20231024,39.88,1845,-24.72,20240221,1010,37.52,20240805,1845,-24.72,20240221,993,39.88,20231024,1.74,N,452260,500,969 억,,8428901,N,N,101,N,00,N
|
|
20240930,141351,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1393,-5,5,-0.36,332819853,239551,72.96,1391,1398,1386,1817,979,1398,1389.35,4.35,0,-61212,1419,1408,1399,1388,1379,1404,1384,969,419,500,1030,1,1,193859610,2700,-9.10,0.33,12,0.12,-153.00,4213.00,1845,20240221,-24.50,993,20231024,40.28,1845,-24.50,20240221,1010,37.92,20240805,1845,-24.50,20240221,993,40.28,20231024,1.74,N,452260,500,969 억,,8428901,N,N,101,N,00,N
|
|
20240930,131343,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1389,-9,5,-0.64,274931696,197919,60.28,1391,1398,1386,1817,979,1398,1389.11,4.35,0,-42304,1419,1408,1399,1388,1379,1404,1384,969,419,500,1030,1,1,193859610,2693,-9.08,0.33,12,0.10,-153.00,4213.00,1845,20240221,-24.72,993,20231024,39.88,1845,-24.72,20240221,1010,37.52,20240805,1845,-24.72,20240221,993,39.88,20231024,1.74,N,452260,500,969 억,,8428901,N,N,101,N,00,N
|
|
20240930,121340,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1388,-10,5,-0.72,228726537,164653,50.15,1391,1398,1386,1817,979,1398,1389.14,4.35,0,-37022,1419,1408,1399,1388,1379,1404,1384,969,419,500,1030,1,1,193859610,2691,-9.07,0.33,12,0.08,-153.00,4213.00,1845,20240221,-24.77,993,20231024,39.78,1845,-24.77,20240221,1010,37.43,20240805,1845,-24.77,20240221,993,39.78,20231024,1.74,N,452260,500,969 억,,8428901,N,N,101,N,00,N
|
|
20240930,111337,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1388,-10,5,-0.72,197913022,142451,43.39,1391,1398,1386,1817,979,1398,1389.34,4.35,0,-35752,1419,1408,1399,1388,1379,1404,1384,969,419,500,1030,1,1,193859610,2691,-9.07,0.33,12,0.07,-153.00,4213.00,1845,20240221,-24.77,993,20231024,39.78,1845,-24.77,20240221,1010,37.43,20240805,1845,-24.77,20240221,993,39.78,20231024,1.74,N,452260,500,969 억,,8428901,N,N,101,N,00,N
|
|
20240930,101338,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1390,-8,5,-0.57,116404913,83747,25.51,1391,1398,1386,1817,979,1398,1389.96,4.35,0,-20518,1419,1408,1399,1388,1379,1404,1384,969,419,500,1030,1,1,193859610,2695,-9.08,0.33,12,0.04,-153.00,4213.00,1845,20240221,-24.66,993,20231024,39.98,1845,-24.66,20240221,1010,37.62,20240805,1845,-24.66,20240221,993,39.98,20231024,1.74,N,452260,500,969 억,,8428901,N,N,101,N,00,N
|
|
20240930,091237,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1398,0,3,0.00,35407274,25475,7.76,1391,1398,1386,1817,979,1398,1389.88,4.35,0,-7846,1419,1408,1399,1388,1379,1404,1384,969,419,500,1030,1,1,193859610,2710,-9.14,0.33,12,0.01,-153.00,4213.00,1845,20240221,-24.23,993,20231024,40.79,1845,-24.23,20240221,1010,38.42,20240805,1845,-24.23,20240221,993,40.79,20231024,1.74,N,452260,500,969 억,,8428901,N,N,101,N,00,N
|
|
20240927,161339,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1398,-4,5,-0.29,452304976,323237,87.99,1407,1410,1390,1822,982,1402,1399.31,4.36,0,-16662,1417,1409,1402,1394,1387,1406,1391,969,420,500,1030,1,1,193859610,2710,-9.14,0.33,12,0.17,-153.00,4213.00,1845,20240221,-24.23,993,20231024,40.79,1845,-24.23,20240221,1010,38.42,20240805,1845,-24.23,20240221,993,40.79,20231024,1.72,N,452260,500,969 억,,8445623,N,N,101,N,00,N
|
|
20240927,151349,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1398,-4,5,-0.29,396605216,283383,77.14,1407,1410,1390,1822,982,1402,1399.54,4.36,0,-16234,1417,1409,1402,1394,1387,1406,1391,969,420,500,1030,1,1,193859610,2710,-9.14,0.33,12,0.15,-153.00,4213.00,1845,20240221,-24.23,993,20231024,40.79,1845,-24.23,20240221,1010,38.42,20240805,1845,-24.23,20240221,993,40.79,20231024,1.72,N,452260,500,969 억,,8445623,N,N,51,N,00,N
|
|
20240927,141359,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1399,-3,5,-0.21,313853468,224207,61.03,1407,1410,1390,1822,982,1402,1399.84,4.36,0,-11382,1417,1409,1402,1394,1387,1406,1391,969,420,500,1030,1,1,193859610,2712,-9.14,0.33,12,0.12,-153.00,4213.00,1845,20240221,-24.17,993,20231024,40.89,1845,-24.17,20240221,1010,38.51,20240805,1845,-24.17,20240221,993,40.89,20231024,1.72,N,452260,500,969 억,,8445623,N,N,51,N,00,N
|
|
20240927,131342,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1401,-1,5,-0.07,215028254,153413,41.76,1407,1410,1390,1822,982,1402,1401.63,4.36,0,-8485,1417,1409,1402,1394,1387,1406,1391,969,420,500,1030,1,1,193859610,2716,-9.16,0.33,12,0.08,-153.00,4213.00,1845,20240221,-24.07,993,20231024,41.09,1845,-24.07,20240221,1010,38.71,20240805,1845,-24.07,20240221,993,41.09,20231024,1.72,N,452260,500,969 억,,8445623,N,N,51,N,00,N
|
|
20240927,121339,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1401,-1,5,-0.07,199832273,142568,38.81,1407,1410,1390,1822,982,1402,1401.66,4.36,0,-11770,1417,1409,1402,1394,1387,1406,1391,969,420,500,1030,1,1,193859610,2716,-9.16,0.33,12,0.07,-153.00,4213.00,1845,20240221,-24.07,993,20231024,41.09,1845,-24.07,20240221,1010,38.71,20240805,1845,-24.07,20240221,993,41.09,20231024,1.72,N,452260,500,969 억,,8445623,N,N,51,N,00,N
|
|
20240927,111340,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1400,-2,5,-0.14,182890640,130464,35.51,1407,1410,1390,1822,982,1402,1401.85,4.36,0,-7881,1417,1409,1402,1394,1387,1406,1391,969,420,500,1030,1,1,193859610,2714,-9.15,0.33,12,0.07,-153.00,4213.00,1845,20240221,-24.12,993,20231024,40.99,1845,-24.12,20240221,1010,38.61,20240805,1845,-24.12,20240221,993,40.99,20231024,1.72,N,452260,500,969 억,,8445623,N,N,51,N,00,N
|
|
20240927,101341,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1402,0,3,0.00,100105861,71402,19.44,1407,1410,1390,1822,982,1402,1402.00,4.36,0,-2920,1417,1409,1402,1394,1387,1406,1391,969,420,500,1030,1,1,193859610,2718,-9.16,0.33,12,0.04,-153.00,4213.00,1845,20240221,-24.01,993,20231024,41.19,1845,-24.01,20240221,1010,38.81,20240805,1845,-24.01,20240221,993,41.19,20231024,1.72,N,452260,500,969 억,,8445623,N,N,51,N,00,N
|
|
20240927,091347,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1403,1,2,0.07,59522988,42485,11.57,1407,1410,1390,1822,982,1402,1401.04,4.36,0,-3940,1417,1409,1402,1394,1387,1406,1391,969,420,500,1030,1,1,193859610,2720,-9.17,0.33,12,0.02,-153.00,4213.00,1845,20240221,-23.96,993,20231024,41.29,1845,-23.96,20240221,1010,38.91,20240805,1845,-23.96,20240221,993,41.29,20231024,1.72,N,452260,500,969 억,,8445623,N,N,51,N,00,N
|
|
20240926,161321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1402,8,2,0.57,514430268,367039,63.04,1410,1410,1395,1812,976,1394,1401.56,4.35,0,-21794,1432,1412,1403,1383,1374,1408,1379,969,418,500,1030,1,1,193859610,2718,-9.16,0.33,12,0.19,-153.00,4213.00,1845,20240221,-24.01,993,20231024,41.19,1845,-24.01,20240221,1010,38.81,20240805,1845,-24.01,20240221,993,41.19,20231024,1.70,N,452260,500,969 억,,8433304,N,N,51,N,00,N
|
|
20240926,151330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1401,7,2,0.50,465602836,332202,57.06,1410,1410,1395,1812,976,1394,1401.57,4.35,0,-24493,1432,1412,1403,1383,1374,1408,1379,969,418,500,1030,1,1,193859610,2716,-9.16,0.33,12,0.17,-153.00,4213.00,1845,20240221,-24.07,993,20231024,41.09,1845,-24.07,20240221,1010,38.71,20240805,1845,-24.07,20240221,993,41.09,20231024,1.70,N,452260,500,969 억,,8433304,N,N,54,N,00,N
|
|
20240926,141338,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1402,8,2,0.57,393971190,281103,48.28,1410,1410,1395,1812,976,1394,1401.52,4.35,0,-31049,1432,1412,1403,1383,1374,1408,1379,969,418,500,1030,1,1,193859610,2718,-9.16,0.33,12,0.15,-153.00,4213.00,1845,20240221,-24.01,993,20231024,41.19,1845,-24.01,20240221,1010,38.81,20240805,1845,-24.01,20240221,993,41.19,20231024,1.70,N,452260,500,969 억,,8433304,N,N,54,N,00,N
|
|
20240926,131310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1405,11,2,0.79,304902820,217636,37.38,1410,1410,1395,1812,976,1394,1400.98,4.35,0,-31667,1432,1412,1403,1383,1374,1408,1379,969,418,500,1030,1,1,193859610,2724,-9.18,0.33,12,0.11,-153.00,4213.00,1845,20240221,-23.85,993,20231024,41.49,1845,-23.85,20240221,1010,39.11,20240805,1845,-23.85,20240221,993,41.49,20231024,1.70,N,452260,500,969 억,,8433304,N,N,54,N,00,N
|
|
20240926,121336,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1405,11,2,0.79,252894598,180599,31.02,1410,1410,1395,1812,976,1394,1400.31,4.35,0,-27299,1432,1412,1403,1383,1374,1408,1379,969,418,500,1030,1,1,193859610,2724,-9.18,0.33,12,0.09,-153.00,4213.00,1845,20240221,-23.85,993,20231024,41.49,1845,-23.85,20240221,1010,39.11,20240805,1845,-23.85,20240221,993,41.49,20231024,1.70,N,452260,500,969 억,,8433304,N,N,54,N,00,N
|
|
20240926,111335,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1403,9,2,0.65,206775850,147757,25.38,1410,1410,1395,1812,976,1394,1399.43,4.35,0,-21797,1432,1412,1403,1383,1374,1408,1379,969,418,500,1030,1,1,193859610,2720,-9.17,0.33,12,0.08,-153.00,4213.00,1845,20240221,-23.96,993,20231024,41.29,1845,-23.96,20240221,1010,38.91,20240805,1845,-23.96,20240221,993,41.29,20231024,1.70,N,452260,500,969 억,,8433304,N,N,54,N,00,N
|
|
20240926,101338,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1402,8,2,0.57,108424643,77555,13.32,1410,1410,1395,1812,976,1394,1398.04,4.35,0,-16717,1432,1412,1403,1383,1374,1408,1379,969,418,500,1030,1,1,193859610,2718,-9.16,0.33,12,0.04,-153.00,4213.00,1845,20240221,-24.01,993,20231024,41.19,1845,-24.01,20240221,1010,38.81,20240805,1845,-24.01,20240221,993,41.19,20231024,1.70,N,452260,500,969 억,,8433304,N,N,54,N,00,N
|
|
20240926,091334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1397,3,2,0.22,27538049,19710,3.39,1410,1410,1395,1812,976,1394,1397.16,4.35,0,-1212,1432,1412,1403,1383,1374,1408,1379,969,418,500,1030,1,1,193859610,2708,-9.13,0.33,12,0.01,-153.00,4213.00,1845,20240221,-24.28,993,20231024,40.68,1845,-24.28,20240221,1010,38.32,20240805,1845,-24.28,20240221,993,40.68,20231024,1.70,N,452260,500,969 억,,8433304,N,N,54,N,00,N
|
|
20240925,161317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1394,-8,5,-0.57,803887147,573087,73.01,1405,1423,1394,1822,982,1402,1402.81,4.36,0,-33877,1444,1423,1406,1385,1368,1433,1395,969,420,500,1030,1,1,193859610,2702,-9.11,0.33,12,0.30,-153.00,4213.00,1845,20240221,-24.44,993,20231024,40.38,1845,-24.44,20240221,1010,38.02,20240805,1845,-24.44,20240221,993,40.38,20231024,1.70,N,452260,500,969 억,,8456778,N,N,54,N,00,N
|
|
20240925,151330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1400,-2,5,-0.14,707112073,503709,64.17,1405,1423,1397,1822,982,1402,1403.81,4.36,0,-8015,1444,1423,1406,1385,1368,1433,1395,969,420,500,1030,1,1,193859610,2714,-9.15,0.33,12,0.26,-153.00,4213.00,1845,20240221,-24.12,993,20231024,40.99,1845,-24.12,20240221,1010,38.61,20240805,1845,-24.12,20240221,993,40.99,20231024,1.70,N,452260,500,969 억,,8456778,N,N,0,N,00,N
|
|
20240925,141331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1402,0,3,0.00,611592809,435463,55.48,1405,1423,1397,1822,982,1402,1404.47,4.36,0,24144,1444,1423,1406,1385,1368,1433,1395,969,420,500,1030,1,1,193859610,2718,-9.16,0.33,12,0.22,-153.00,4213.00,1845,20240221,-24.01,993,20231024,41.19,1845,-24.01,20240221,1010,38.81,20240805,1845,-24.01,20240221,993,41.19,20231024,1.70,N,452260,500,969 억,,8456778,N,N,0,N,00,N
|
|
20240925,131321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1404,2,2,0.14,565777528,402869,51.33,1405,1423,1397,1822,982,1402,1404.37,4.36,0,30024,1444,1423,1406,1385,1368,1433,1395,969,420,500,1030,1,1,193859610,2722,-9.18,0.33,12,0.21,-153.00,4213.00,1845,20240221,-23.90,993,20231024,41.39,1845,-23.90,20240221,1010,39.01,20240805,1845,-23.90,20240221,993,41.39,20231024,1.70,N,452260,500,969 억,,8456778,N,N,0,N,00,N
|
|
20240925,121331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1406,4,2,0.29,514784206,366513,46.69,1405,1423,1397,1822,982,1402,1404.55,4.36,0,31865,1444,1423,1406,1385,1368,1433,1395,969,420,500,1030,1,1,193859610,2726,-9.19,0.33,12,0.19,-153.00,4213.00,1845,20240221,-23.79,993,20231024,41.59,1845,-23.79,20240221,1010,39.21,20240805,1845,-23.79,20240221,993,41.59,20231024,1.70,N,452260,500,969 억,,8456778,N,N,0,N,00,N
|
|
20240925,111327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1409,7,2,0.50,483874591,344536,43.89,1405,1423,1397,1822,982,1402,1404.42,4.36,0,42479,1444,1423,1406,1385,1368,1433,1395,969,420,500,1030,1,1,193859610,2731,-9.21,0.33,12,0.18,-153.00,4213.00,1845,20240221,-23.63,993,20231024,41.89,1845,-23.63,20240221,1010,39.50,20240805,1845,-23.63,20240221,993,41.89,20231024,1.70,N,452260,500,969 억,,8456778,N,N,0,N,00,N
|
|
20240925,101323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1405,3,2,0.21,300140588,214109,27.28,1405,1410,1397,1822,982,1402,1401.81,4.36,0,49562,1444,1423,1406,1385,1368,1433,1395,969,420,500,1030,1,1,193859610,2724,-9.18,0.33,12,0.11,-153.00,4213.00,1845,20240221,-23.85,993,20231024,41.49,1845,-23.85,20240221,1010,39.11,20240805,1845,-23.85,20240221,993,41.49,20231024,1.70,N,452260,500,969 억,,8456778,N,N,0,N,00,N
|
|
20240925,091337,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1408,6,2,0.43,194348981,138780,17.68,1405,1410,1397,1822,982,1402,1400.41,4.36,0,64729,1444,1423,1406,1385,1368,1433,1395,969,420,500,1030,1,1,193859610,2730,-9.20,0.33,12,0.07,-153.00,4213.00,1845,20240221,-23.69,993,20231024,41.79,1845,-23.69,20240221,1010,39.41,20240805,1845,-23.69,20240221,993,41.79,20231024,1.70,N,452260,500,969 억,,8456778,N,N,0,N,00,N
|
|
20240924,161319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1402,-2,5,-0.14,1095840633,779964,191.44,1390,1427,1389,1825,983,1404,1405.00,4.37,0,-69558,1440,1421,1409,1390,1378,1416,1385,969,421,500,1030,1,1,193859610,2718,-9.16,0.33,12,0.40,-153.00,4213.00,1845,20240221,-24.01,993,20231024,41.19,1845,-24.01,20240221,1010,38.81,20240805,1845,-24.01,20240221,993,41.19,20231024,1.72,N,452260,500,969 억,,8481354,N,N,0,N,00,N
|
|
20240924,151321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1403,-1,5,-0.07,1057703212,752765,184.76,1390,1427,1389,1825,983,1404,1405.09,4.37,0,-67801,1440,1421,1409,1390,1378,1416,1385,969,421,500,1030,1,1,193859610,2720,-9.17,0.33,12,0.39,-153.00,4213.00,1845,20240221,-23.96,993,20231024,41.29,1845,-23.96,20240221,1010,38.91,20240805,1845,-23.96,20240221,993,41.29,20231024,1.72,N,452260,500,969 억,,8481354,N,N,0,N,00,N
|
|
20240924,141311,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1403,-1,5,-0.07,1005974872,715864,175.71,1390,1427,1389,1825,983,1404,1405.26,4.37,0,-66770,1440,1421,1409,1390,1378,1416,1385,969,421,500,1030,1,1,193859610,2720,-9.17,0.33,12,0.37,-153.00,4213.00,1845,20240221,-23.96,993,20231024,41.29,1845,-23.96,20240221,1010,38.91,20240805,1845,-23.96,20240221,993,41.29,20231024,1.72,N,452260,500,969 억,,8481354,N,N,0,N,00,N
|
|
20240924,131320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1400,-4,5,-0.28,933887464,664354,163.06,1390,1427,1389,1825,983,1404,1405.71,4.37,0,-42541,1440,1421,1409,1390,1378,1416,1385,969,421,500,1030,1,1,193859610,2714,-9.15,0.33,12,0.34,-153.00,4213.00,1845,20240221,-24.12,993,20231024,40.99,1845,-24.12,20240221,1010,38.61,20240805,1845,-24.12,20240221,993,40.99,20231024,1.72,N,452260,500,969 억,,8481354,N,N,0,N,00,N
|
|
20240924,121315,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1400,-4,5,-0.28,862350613,613210,150.51,1390,1427,1389,1825,983,1404,1406.29,4.37,0,-17552,1440,1421,1409,1390,1378,1416,1385,969,421,500,1030,1,1,193859610,2714,-9.15,0.33,12,0.32,-153.00,4213.00,1845,20240221,-24.12,993,20231024,40.99,1845,-24.12,20240221,1010,38.61,20240805,1845,-24.12,20240221,993,40.99,20231024,1.72,N,452260,500,969 억,,8481354,N,N,0,N,00,N
|
|
20240924,111323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1400,-4,5,-0.28,779945705,554328,136.06,1390,1427,1389,1825,983,1404,1407.01,4.37,0,21985,1440,1421,1409,1390,1378,1416,1385,969,421,500,1030,1,1,193859610,2714,-9.15,0.33,12,0.29,-153.00,4213.00,1845,20240221,-24.12,993,20231024,40.99,1845,-24.12,20240221,1010,38.61,20240805,1845,-24.12,20240221,993,40.99,20231024,1.72,N,452260,500,969 억,,8481354,N,N,0,N,00,N
|
|
20240924,101321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1418,14,2,1.00,446368942,316648,77.72,1390,1427,1390,1825,983,1404,1409.67,4.37,0,49371,1440,1421,1409,1390,1378,1416,1385,969,421,500,1030,1,1,193859610,2749,-9.27,0.34,12,0.16,-153.00,4213.00,1845,20240221,-23.14,993,20231024,42.80,1845,-23.14,20240221,1010,40.40,20240805,1845,-23.14,20240221,993,42.80,20231024,1.72,N,452260,500,969 억,,8481354,N,N,0,N,00,N
|
|
20240924,091323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1411,7,2,0.50,173287099,124078,30.45,1390,1417,1390,1825,983,1404,1396.60,4.37,0,46750,1440,1421,1409,1390,1378,1416,1385,969,421,500,1030,1,1,193859610,2735,-9.22,0.33,12,0.06,-153.00,4213.00,1845,20240221,-23.52,993,20231024,42.09,1845,-23.52,20240221,1010,39.70,20240805,1845,-23.52,20240221,993,42.09,20231024,1.72,N,452260,500,969 억,,8481354,N,N,0,N,00,N
|
|
20240923,161314,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1404,-10,5,-0.71,565836024,401955,61.32,1412,1428,1397,1838,990,1414,1407.72,4.37,0,-8183,1448,1430,1412,1394,1376,1440,1404,969,424,500,1040,1,1,193859610,2722,-9.18,0.33,12,0.21,-153.00,4213.00,1845,20240221,-23.90,993,20231024,41.39,1845,-23.90,20240221,1010,39.01,20240805,1845,-23.90,20240221,993,41.39,20231024,1.69,N,452260,500,969 억,,8471413,N,N,139,N,00,N
|
|
20240923,151319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1407,-7,5,-0.50,504487030,358289,54.66,1412,1428,1397,1838,990,1414,1408.04,4.37,0,-9776,1448,1430,1412,1394,1376,1440,1404,969,424,500,1040,1,1,193859610,2728,-9.20,0.33,12,0.18,-153.00,4213.00,1845,20240221,-23.74,993,20231024,41.69,1845,-23.74,20240221,1010,39.31,20240805,1845,-23.74,20240221,993,41.69,20231024,1.69,N,452260,500,969 억,,8471413,N,N,139,N,00,N
|
|
20240923,141325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1411,-3,5,-0.21,424999260,301880,46.05,1412,1428,1397,1838,990,1414,1407.84,4.37,0,-20568,1448,1430,1412,1394,1376,1440,1404,969,424,500,1040,1,1,193859610,2735,-9.22,0.33,12,0.16,-153.00,4213.00,1845,20240221,-23.52,993,20231024,42.09,1845,-23.52,20240221,1010,39.70,20240805,1845,-23.52,20240221,993,42.09,20231024,1.69,N,452260,500,969 억,,8471413,N,N,139,N,00,N
|
|
20240923,131321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1414,0,3,0.00,386287762,274418,41.86,1412,1428,1397,1838,990,1414,1407.66,4.37,0,-18582,1448,1430,1412,1394,1376,1440,1404,969,424,500,1040,1,1,193859610,2741,-9.24,0.34,12,0.14,-153.00,4213.00,1845,20240221,-23.36,993,20231024,42.40,1845,-23.36,20240221,1010,40.00,20240805,1845,-23.36,20240221,993,42.40,20231024,1.69,N,452260,500,969 억,,8471413,N,N,139,N,00,N
|
|
20240923,121321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1410,-4,5,-0.28,332749900,236427,36.07,1412,1428,1397,1838,990,1414,1407.41,4.37,0,-20609,1448,1430,1412,1394,1376,1440,1404,969,424,500,1040,1,1,193859610,2733,-9.22,0.33,12,0.12,-153.00,4213.00,1845,20240221,-23.58,993,20231024,41.99,1845,-23.58,20240221,1010,39.60,20240805,1845,-23.58,20240221,993,41.99,20231024,1.69,N,452260,500,969 억,,8471413,N,N,139,N,00,N
|
|
20240923,111319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1417,3,2,0.21,273594522,194489,29.67,1412,1428,1397,1838,990,1414,1406.74,4.37,0,-24485,1448,1430,1412,1394,1376,1440,1404,969,424,500,1040,1,1,193859610,2747,-9.26,0.34,12,0.10,-153.00,4213.00,1845,20240221,-23.20,993,20231024,42.70,1845,-23.20,20240221,1010,40.30,20240805,1845,-23.20,20240221,993,42.70,20231024,1.69,N,452260,500,969 억,,8471413,N,N,139,N,00,N
|
|
20240923,101318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1403,-11,5,-0.78,179080566,127694,19.48,1412,1414,1397,1838,990,1414,1402.42,4.37,0,-36411,1448,1430,1412,1394,1376,1440,1404,969,424,500,1040,1,1,193859610,2720,-9.17,0.33,12,0.07,-153.00,4213.00,1845,20240221,-23.96,993,20231024,41.29,1845,-23.96,20240221,1010,38.91,20240805,1845,-23.96,20240221,993,41.29,20231024,1.69,N,452260,500,969 억,,8471413,N,N,139,N,00,N
|
|
20240923,091319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1402,-12,5,-0.85,77713776,55357,8.45,1412,1414,1399,1838,990,1414,1403.87,4.37,0,-35403,1448,1430,1412,1394,1376,1440,1404,969,424,500,1040,1,1,193859610,2718,-9.16,0.33,12,0.03,-153.00,4213.00,1845,20240221,-24.01,993,20231024,41.19,1845,-24.01,20240221,1010,38.81,20240805,1845,-24.01,20240221,993,41.19,20231024,1.69,N,452260,500,969 억,,8471413,N,N,139,N,00,N
|
|
20240913,161210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1480,-24,5,-1.60,1144908294,771090,27.66,1519,1519,1460,1955,1053,1504,1484.78,4.53,-6917798,-75947,1628,1566,1507,1445,1386,1597,1476,969,451,500,1110,1,1,193859610,2869,-9.67,0.35,12,0.40,-153.00,4213.00,1845,20240221,-19.78,993,20231024,49.04,1845,-19.78,20240221,1010,46.53,20240805,1845,-19.78,20240221,993,49.04,20231024,1.71,N,452260,500,969 억,,8785038,N,N,43,N,00,N
|
|
20240913,151223,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1490,-14,5,-0.93,1124495672,757301,27.16,1519,1519,1460,1955,1053,1504,1484.86,4.53,-6917798,-79977,1628,1566,1507,1445,1386,1597,1476,969,451,500,1110,1,1,193859610,2889,-9.74,0.35,12,0.39,-153.00,4213.00,1845,20240221,-19.24,993,20231024,50.05,1845,-19.24,20240221,1010,47.52,20240805,1845,-19.24,20240221,993,50.05,20231024,1.71,N,452260,500,969 억,,8785038,N,N,1073,N,00,N
|
|
20240913,141223,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1478,-26,5,-1.73,962378709,648268,23.25,1519,1519,1460,1955,1053,1504,1484.52,4.53,-6917798,-103917,1628,1566,1507,1445,1386,1597,1476,969,451,500,1110,1,1,193859610,2865,-9.66,0.35,12,0.33,-153.00,4213.00,1845,20240221,-19.89,993,20231024,48.84,1845,-19.89,20240221,1010,46.34,20240805,1845,-19.89,20240221,993,48.84,20231024,1.71,N,452260,500,969 억,,8785038,N,N,1073,N,00,N
|
|
20240913,131217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1483,-21,5,-1.40,894260274,602079,21.60,1519,1519,1460,1955,1053,1504,1485.27,4.53,-6917798,-84811,1628,1566,1507,1445,1386,1597,1476,969,451,500,1110,1,1,193859610,2875,-9.69,0.35,12,0.31,-153.00,4213.00,1845,20240221,-19.62,993,20231024,49.35,1845,-19.62,20240221,1010,46.83,20240805,1845,-19.62,20240221,993,49.35,20231024,1.71,N,452260,500,969 억,,8785038,N,N,1073,N,00,N
|
|
20240913,121220,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1474,-30,5,-1.99,775179229,521168,18.69,1519,1519,1460,1955,1053,1504,1487.37,4.53,-6917798,-80900,1628,1566,1507,1445,1386,1597,1476,969,451,500,1110,1,1,193859610,2857,-9.63,0.35,12,0.27,-153.00,4213.00,1845,20240221,-20.11,993,20231024,48.44,1845,-20.11,20240221,1010,45.94,20240805,1845,-20.11,20240221,993,48.44,20231024,1.71,N,452260,500,969 억,,8785038,N,N,1073,N,00,N
|
|
20240913,111223,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1482,-22,5,-1.46,727202306,488656,17.53,1519,1519,1460,1955,1053,1504,1488.15,4.53,-6917798,-68717,1628,1566,1507,1445,1386,1597,1476,969,451,500,1110,1,1,193859610,2873,-9.69,0.35,12,0.25,-153.00,4213.00,1845,20240221,-19.67,993,20231024,49.24,1845,-19.67,20240221,1010,46.73,20240805,1845,-19.67,20240221,993,49.24,20231024,1.71,N,452260,500,969 억,,8785038,N,N,1073,N,00,N
|
|
20240913,101225,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1482,-22,5,-1.46,605306540,406367,14.58,1519,1519,1460,1955,1053,1504,1489.53,4.53,-6917798,-53469,1628,1566,1507,1445,1386,1597,1476,969,451,500,1110,1,1,193859610,2873,-9.69,0.35,12,0.21,-153.00,4213.00,1845,20240221,-19.67,993,20231024,49.24,1845,-19.67,20240221,1010,46.73,20240805,1845,-19.67,20240221,993,49.24,20231024,1.71,N,452260,500,969 억,,8785038,N,N,1073,N,00,N
|
|
20240913,091229,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1504,0,3,0.00,152523750,101253,3.63,1519,1519,1500,1955,1053,1504,1506.38,4.53,-6917798,-44498,1628,1566,1507,1445,1386,1597,1476,969,451,500,1110,1,1,193859610,2916,-9.83,0.36,12,0.05,-153.00,4213.00,1845,20240221,-18.48,993,20231024,51.46,1845,-18.48,20240221,1010,48.91,20240805,1845,-18.48,20240221,993,51.46,20231024,1.71,N,452260,500,969 억,,8785038,N,N,1073,N,00,N
|
|
20240912,161201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1504,94,2,6.67,4191476812,2769789,96.90,1448,1569,1448,1833,987,1410,1513.30,7.96,0,284699,1572,1491,1448,1367,1324,1469,1345,969,423,500,1040,1,1,193859610,2916,-9.83,0.36,12,1.43,-153.00,4213.00,1845,20240221,-18.48,993,20231024,51.46,1845,-18.48,20240221,1010,48.91,20240805,1845,-18.48,20240221,993,51.46,20231024,1.74,N,452260,500,969 억,,15422473,N,N,1073,N,00,N
|
|
20240912,151217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1498,88,2,6.24,3955685194,2612798,91.41,1448,1569,1448,1833,987,1410,1513.97,7.96,0,228513,1572,1491,1448,1367,1324,1469,1345,969,423,500,1040,1,1,193859610,2904,-9.79,0.36,12,1.35,-153.00,4213.00,1845,20240221,-18.81,993,20231024,50.86,1845,-18.81,20240221,1010,48.32,20240805,1845,-18.81,20240221,993,50.86,20231024,1.74,N,452260,500,969 억,,15422473,N,N,4,N,00,N
|
|
20240912,141225,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1497,87,2,6.17,3756222770,2479446,86.75,1448,1569,1448,1833,987,1410,1514.94,7.96,0,278926,1572,1491,1448,1367,1324,1469,1345,969,423,500,1040,1,1,193859610,2902,-9.78,0.36,12,1.28,-153.00,4213.00,1845,20240221,-18.86,993,20231024,50.76,1845,-18.86,20240221,1010,48.22,20240805,1845,-18.86,20240221,993,50.76,20231024,1.74,N,452260,500,969 억,,15422473,N,N,4,N,00,N
|
|
20240912,131212,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1501,91,2,6.45,3433967934,2264698,79.23,1448,1569,1448,1833,987,1410,1516.30,7.96,0,344788,1572,1491,1448,1367,1324,1469,1345,969,423,500,1040,1,1,193859610,2910,-9.81,0.36,12,1.17,-153.00,4213.00,1845,20240221,-18.64,993,20231024,51.16,1845,-18.64,20240221,1010,48.61,20240805,1845,-18.64,20240221,993,51.16,20231024,1.74,N,452260,500,969 억,,15422473,N,N,4,N,00,N
|
|
20240912,121210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1499,89,2,6.31,3233987834,2131391,74.57,1448,1569,1448,1833,987,1410,1517.31,7.96,0,344235,1572,1491,1448,1367,1324,1469,1345,969,423,500,1040,1,1,193859610,2906,-9.80,0.36,12,1.10,-153.00,4213.00,1845,20240221,-18.75,993,20231024,50.96,1845,-18.75,20240221,1010,48.42,20240805,1845,-18.75,20240221,993,50.96,20231024,1.74,N,452260,500,969 억,,15422473,N,N,4,N,00,N
|
|
20240912,111209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1506,96,2,6.81,3105793728,2045946,71.58,1448,1569,1448,1833,987,1410,1518.02,7.96,0,360175,1572,1491,1448,1367,1324,1469,1345,969,423,500,1040,1,1,193859610,2920,-9.84,0.36,12,1.06,-153.00,4213.00,1845,20240221,-18.37,993,20231024,51.66,1845,-18.37,20240221,1010,49.11,20240805,1845,-18.37,20240221,993,51.66,20231024,1.74,N,452260,500,969 억,,15422473,N,N,4,N,00,N
|
|
20240912,101212,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1500,90,2,6.38,2855390016,1879256,65.75,1448,1569,1448,1833,987,1410,1519.43,7.96,0,380409,1572,1491,1448,1367,1324,1469,1345,969,423,500,1040,1,1,193859610,2908,-9.80,0.36,12,0.97,-153.00,4213.00,1845,20240221,-18.70,993,20231024,51.06,1845,-18.70,20240221,1010,48.51,20240805,1845,-18.70,20240221,993,51.06,20231024,1.74,N,452260,500,969 억,,15422473,N,N,4,N,00,N
|
|
20240912,091214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1492,82,2,5.82,816073774,548033,19.17,1448,1510,1448,1833,987,1410,1489.10,7.96,0,220111,1572,1491,1448,1367,1324,1469,1345,969,423,500,1040,1,1,193859610,2892,-9.75,0.35,12,0.28,-153.00,4213.00,1845,20240221,-19.13,993,20231024,50.25,1845,-19.13,20240221,1010,47.72,20240805,1845,-19.13,20240221,993,50.25,20231024,1.74,N,452260,500,969 억,,15422473,N,N,4,N,00,N
|
|
20240911,161148,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1410,-111,5,-7.30,4083732944,2795496,194.94,1510,1529,1405,1977,1065,1521,1460.93,8.38,0,-1129224,1592,1556,1534,1498,1476,1545,1487,969,456,500,1120,1,1,193859610,2733,-9.22,0.33,12,1.44,-153.00,4213.00,1845,20240221,-23.58,993,20231024,41.99,1845,-23.58,20240221,1010,39.60,20240805,1845,-23.58,20240221,993,41.99,20231024,1.98,N,452260,500,969 억,,16250019,N,N,4,N,00,N
|
|
20240911,151155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1425,-96,5,-6.31,3938423207,2692861,187.78,1510,1529,1405,1977,1065,1521,1462.54,8.38,0,-1088635,1592,1556,1534,1498,1476,1545,1487,969,456,500,1120,1,1,193859610,2762,-9.31,0.34,12,1.39,-153.00,4213.00,1845,20240221,-22.76,993,20231024,43.50,1845,-22.76,20240221,1010,41.09,20240805,1845,-22.76,20240221,993,43.50,20231024,1.98,N,452260,500,969 억,,16250019,N,N,0,N,00,N
|
|
20240911,141157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1427,-94,5,-6.18,3254386019,2209068,154.04,1510,1529,1407,1977,1065,1521,1473.19,8.38,0,-836452,1592,1556,1534,1498,1476,1545,1487,969,456,500,1120,1,1,193859610,2766,-9.33,0.34,12,1.14,-153.00,4213.00,1845,20240221,-22.66,993,20231024,43.71,1845,-22.66,20240221,1010,41.29,20240805,1845,-22.66,20240221,993,43.71,20231024,1.98,N,452260,500,969 억,,16250019,N,N,0,N,00,N
|
|
20240911,131153,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1446,-75,5,-4.93,2477500285,1664200,116.05,1510,1529,1442,1977,1065,1521,1488.70,8.38,0,-647103,1592,1556,1534,1498,1476,1545,1487,969,456,500,1120,1,1,193859610,2803,-9.45,0.34,12,0.86,-153.00,4213.00,1845,20240221,-21.63,993,20231024,45.62,1845,-21.63,20240221,1010,43.17,20240805,1845,-21.63,20240221,993,45.62,20231024,1.98,N,452260,500,969 억,,16250019,N,N,0,N,00,N
|
|
20240911,121157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1473,-48,5,-3.16,1750136275,1163814,81.16,1510,1529,1455,1977,1065,1521,1503.79,8.38,0,-523927,1592,1556,1534,1498,1476,1545,1487,969,456,500,1120,1,1,193859610,2856,-9.63,0.35,12,0.60,-153.00,4213.00,1845,20240221,-20.16,993,20231024,48.34,1845,-20.16,20240221,1010,45.84,20240805,1845,-20.16,20240221,993,48.34,20231024,1.98,N,452260,500,969 억,,16250019,N,N,0,N,00,N
|
|
20240911,111147,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1515,-6,5,-0.39,798846730,527636,36.79,1510,1529,1506,1977,1065,1521,1514.01,8.38,0,-59420,1592,1556,1534,1498,1476,1545,1487,969,456,500,1120,1,1,193859610,2937,-9.90,0.36,12,0.27,-153.00,4213.00,1845,20240221,-17.89,993,20231024,52.57,1845,-17.89,20240221,1010,50.00,20240805,1845,-17.89,20240221,993,52.57,20231024,1.98,N,452260,500,969 억,,16250019,N,N,0,N,00,N
|
|
20240911,101140,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1516,-5,5,-0.33,521264536,344586,24.03,1510,1529,1506,1977,1065,1521,1512.73,8.38,0,-46012,1592,1556,1534,1498,1476,1545,1487,969,456,500,1120,1,1,193859610,2939,-9.91,0.36,12,0.18,-153.00,4213.00,1845,20240221,-17.83,993,20231024,52.67,1845,-17.83,20240221,1010,50.10,20240805,1845,-17.83,20240221,993,52.67,20231024,1.98,N,452260,500,969 억,,16250019,N,N,0,N,00,N
|
|
20240911,091201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1519,-2,5,-0.13,73383080,48377,3.37,1510,1529,1510,1977,1065,1521,1516.90,8.38,0,1452,1592,1556,1534,1498,1476,1545,1487,969,456,500,1120,1,1,193859610,2945,-9.93,0.36,12,0.02,-153.00,4213.00,1845,20240221,-17.67,993,20231024,52.97,1845,-17.67,20240221,1010,50.40,20240805,1845,-17.67,20240221,993,52.97,20231024,1.98,N,452260,500,969 억,,16250019,N,N,0,N,00,N
|
|
20240910,161144,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1521,-46,5,-2.94,2173929796,1420634,27.54,1570,1570,1512,2035,1097,1567,1530.29,8.49,0,-208219,1597,1582,1555,1540,1513,1589,1547,969,468,500,1150,1,1,193859610,2949,-9.94,0.36,12,0.73,-153.00,4213.00,1845,20240221,-17.56,993,20231024,53.17,1845,-17.56,20240221,1010,50.59,20240805,1845,-17.56,20240221,993,53.17,20231024,2.19,N,452260,500,969 억,,16457705,N,N,0,N,00,N
|
|
20240910,151158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1523,-44,5,-2.81,2060412519,1346003,26.09,1570,1570,1512,2035,1097,1567,1530.76,8.49,0,-205647,1597,1582,1555,1540,1513,1589,1547,969,468,500,1150,1,1,193859610,2952,-9.95,0.36,12,0.69,-153.00,4213.00,1845,20240221,-17.45,993,20231024,53.37,1845,-17.45,20240221,1010,50.79,20240805,1845,-17.45,20240221,993,53.37,20231024,2.19,N,452260,500,969 억,,16457705,N,N,0,N,00,N
|
|
20240910,141148,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1525,-42,5,-2.68,1775446270,1158759,22.46,1570,1570,1512,2035,1097,1567,1532.20,8.49,0,-173331,1597,1582,1555,1540,1513,1589,1547,969,468,500,1150,1,1,193859610,2956,-9.97,0.36,12,0.60,-153.00,4213.00,1845,20240221,-17.34,993,20231024,53.58,1845,-17.34,20240221,1010,50.99,20240805,1845,-17.34,20240221,993,53.58,20231024,2.19,N,452260,500,969 억,,16457705,N,N,0,N,00,N
|
|
20240910,131151,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1528,-39,5,-2.49,1573195575,1026081,19.89,1570,1570,1512,2035,1097,1567,1533.21,8.49,0,-162911,1597,1582,1555,1540,1513,1589,1547,969,468,500,1150,1,1,193859610,2962,-9.99,0.36,12,0.53,-153.00,4213.00,1845,20240221,-17.18,993,20231024,53.88,1845,-17.18,20240221,1010,51.29,20240805,1845,-17.18,20240221,993,53.88,20231024,2.19,N,452260,500,969 억,,16457705,N,N,0,N,00,N
|
|
20240910,121148,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1526,-41,5,-2.62,1488804029,970821,18.82,1570,1570,1512,2035,1097,1567,1533.55,8.49,0,-188914,1597,1582,1555,1540,1513,1589,1547,969,468,500,1150,1,1,193859610,2958,-9.97,0.36,12,0.50,-153.00,4213.00,1845,20240221,-17.29,993,20231024,53.68,1845,-17.29,20240221,1010,51.09,20240805,1845,-17.29,20240221,993,53.68,20231024,2.19,N,452260,500,969 억,,16457705,N,N,0,N,00,N
|
|
20240910,111144,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1526,-41,5,-2.62,1356305776,883845,17.13,1570,1570,1512,2035,1097,1567,1534.55,8.49,0,-187910,1597,1582,1555,1540,1513,1589,1547,969,468,500,1150,1,1,193859610,2958,-9.97,0.36,12,0.46,-153.00,4213.00,1845,20240221,-17.29,993,20231024,53.68,1845,-17.29,20240221,1010,51.09,20240805,1845,-17.29,20240221,993,53.68,20231024,2.19,N,452260,500,969 억,,16457705,N,N,0,N,00,N
|
|
20240910,101150,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1517,-50,5,-3.19,1187871758,773234,14.99,1570,1570,1512,2035,1097,1567,1536.24,8.49,0,-161477,1597,1582,1555,1540,1513,1589,1547,969,468,500,1150,1,1,193859610,2941,-9.92,0.36,12,0.40,-153.00,4213.00,1845,20240221,-17.78,993,20231024,52.77,1845,-17.78,20240221,1010,50.20,20240805,1845,-17.78,20240221,993,52.77,20231024,2.19,N,452260,500,969 억,,16457705,N,N,0,N,00,N
|
|
20240910,091145,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1554,-13,5,-0.83,263228860,168938,3.27,1570,1570,1546,2035,1097,1567,1558.14,8.49,0,-23886,1597,1582,1555,1540,1513,1589,1547,969,468,500,1150,1,1,193859610,3013,-10.16,0.37,12,0.09,-153.00,4213.00,1845,20240221,-15.77,993,20231024,56.50,1845,-15.77,20240221,1010,53.86,20240805,1845,-15.77,20240221,993,56.50,20231024,2.19,N,452260,500,969 억,,16457705,N,N,0,N,00,N
|
|
20240909,161122,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1567,28,2,1.82,7978914826,5125403,82.63,1535,1570,1528,2000,1078,1539,1556.72,8.11,0,745850,1566,1552,1530,1516,1494,1559,1523,969,461,500,1130,1,1,193859610,3038,-10.24,0.37,12,2.64,-153.00,4213.00,1845,20240221,-15.07,993,20231024,57.80,1845,-15.07,20240221,1010,55.15,20240805,1845,-15.07,20240221,993,57.80,20231024,2.35,N,452260,500,969 억,,15713079,N,N,0,N,00,N
|
|
20240909,151138,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1565,26,2,1.69,7509142008,4825620,77.80,1535,1570,1528,2000,1078,1539,1556.10,8.11,0,733855,1566,1552,1530,1516,1494,1559,1523,969,461,500,1130,1,1,193859610,3034,-10.23,0.37,12,2.49,-153.00,4213.00,1845,20240221,-15.18,993,20231024,57.60,1845,-15.18,20240221,1010,54.95,20240805,1845,-15.18,20240221,993,57.60,20231024,2.35,N,452260,500,969 억,,15713079,N,N,0,N,00,N
|
|
20240909,141135,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1561,22,2,1.43,6138665874,3949966,63.68,1535,1564,1528,2000,1078,1539,1554.11,8.11,0,637831,1566,1552,1530,1516,1494,1559,1523,969,461,500,1130,1,1,193859610,3026,-10.20,0.37,12,2.04,-153.00,4213.00,1845,20240221,-15.39,993,20231024,57.20,1845,-15.39,20240221,1010,54.55,20240805,1845,-15.39,20240221,993,57.20,20231024,2.35,N,452260,500,969 억,,15713079,N,N,0,N,00,N
|
|
20240909,131134,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1560,21,2,1.36,5502215138,3542089,57.11,1535,1564,1528,2000,1078,1539,1553.38,8.11,0,596880,1566,1552,1530,1516,1494,1559,1523,969,461,500,1130,1,1,193859610,3024,-10.20,0.37,12,1.83,-153.00,4213.00,1845,20240221,-15.45,993,20231024,57.10,1845,-15.45,20240221,1010,54.46,20240805,1845,-15.45,20240221,993,57.10,20231024,2.35,N,452260,500,969 억,,15713079,N,N,0,N,00,N
|
|
20240909,121129,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1560,21,2,1.36,5015054639,3229598,52.07,1535,1564,1528,2000,1078,1539,1552.84,8.11,0,522699,1566,1552,1530,1516,1494,1559,1523,969,461,500,1130,1,1,193859610,3024,-10.20,0.37,12,1.67,-153.00,4213.00,1845,20240221,-15.45,993,20231024,57.10,1845,-15.45,20240221,1010,54.46,20240805,1845,-15.45,20240221,993,57.10,20231024,2.35,N,452260,500,969 억,,15713079,N,N,0,N,00,N
|
|
20240909,111131,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1559,20,2,1.30,4113294197,2651327,42.75,1535,1564,1528,2000,1078,1539,1551.41,8.11,0,396515,1566,1552,1530,1516,1494,1559,1523,969,461,500,1130,1,1,193859610,3022,-10.19,0.37,12,1.37,-153.00,4213.00,1845,20240221,-15.50,993,20231024,57.00,1845,-15.50,20240221,1010,54.36,20240805,1845,-15.50,20240221,993,57.00,20231024,2.35,N,452260,500,969 억,,15713079,N,N,0,N,00,N
|
|
20240909,101133,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1553,14,2,0.91,2679544965,1731708,27.92,1535,1564,1528,2000,1078,1539,1547.34,8.11,0,262660,1566,1552,1530,1516,1494,1559,1523,969,461,500,1130,1,1,193859610,3011,-10.15,0.37,12,0.89,-153.00,4213.00,1845,20240221,-15.83,993,20231024,56.39,1845,-15.83,20240221,1010,53.76,20240805,1845,-15.83,20240221,993,56.39,20231024,2.35,N,452260,500,969 억,,15713079,N,N,0,N,00,N
|
|
20240909,091126,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1536,-3,5,-0.19,517014077,337015,5.43,1535,1541,1528,2000,1078,1539,1534.10,8.11,0,45458,1566,1552,1530,1516,1494,1559,1523,969,461,500,1130,1,1,193859610,2978,-10.04,0.36,12,0.17,-153.00,4213.00,1845,20240221,-16.75,993,20231024,54.68,1845,-16.75,20240221,1010,52.08,20240805,1845,-16.75,20240221,993,54.68,20231024,2.35,N,452260,500,969 억,,15713079,N,N,0,N,00,N
|
|
20240906,161111,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1539,30,2,1.99,9371459446,6134308,268.86,1508,1544,1508,1961,1057,1509,1527.72,7.86,0,512796,1521,1515,1508,1502,1495,1518,1505,969,452,500,1110,1,1,193859610,2983,-10.06,0.37,12,3.16,-153.00,4213.00,1845,20240221,-16.59,993,20231024,54.98,1845,-16.59,20240221,1010,52.38,20240805,1845,-16.59,20240221,993,54.98,20231024,2.36,N,452260,500,969 억,,15230476,N,N,0,N,00,N
|
|
20240906,151130,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1540,31,2,2.05,8133601831,5330469,233.63,1508,1541,1508,1961,1057,1509,1525.87,7.86,0,596229,1521,1515,1508,1502,1495,1518,1505,969,452,500,1110,1,1,193859610,2985,-10.07,0.37,12,2.75,-153.00,4213.00,1845,20240221,-16.53,993,20231024,55.09,1845,-16.53,20240221,1010,52.48,20240805,1845,-16.53,20240221,993,55.09,20231024,2.36,N,452260,500,969 억,,15230476,N,N,0,N,00,N
|
|
20240906,141140,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1536,27,2,1.79,6798421516,4460113,195.48,1508,1541,1508,1961,1057,1509,1524.27,7.86,0,612072,1521,1515,1508,1502,1495,1518,1505,969,452,500,1110,1,1,193859610,2978,-10.04,0.36,12,2.30,-153.00,4213.00,1845,20240221,-16.75,993,20231024,54.68,1845,-16.75,20240221,1010,52.08,20240805,1845,-16.75,20240221,993,54.68,20231024,2.36,N,452260,500,969 억,,15230476,N,N,0,N,00,N
|
|
20240906,131131,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1525,16,2,1.06,4544927351,2988571,130.99,1508,1534,1508,1961,1057,1509,1520.77,7.86,0,182786,1521,1515,1508,1502,1495,1518,1505,969,452,500,1110,1,1,193859610,2956,-9.97,0.36,12,1.54,-153.00,4213.00,1845,20240221,-17.34,993,20231024,53.58,1845,-17.34,20240221,1010,50.99,20240805,1845,-17.34,20240221,993,53.58,20231024,2.36,N,452260,500,969 억,,15230476,N,N,0,N,00,N
|
|
20240906,121132,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1524,15,2,0.99,3744989383,2462873,107.95,1508,1534,1508,1961,1057,1509,1520.58,7.86,0,203846,1521,1515,1508,1502,1495,1518,1505,969,452,500,1110,1,1,193859610,2954,-9.96,0.36,12,1.27,-153.00,4213.00,1845,20240221,-17.40,993,20231024,53.47,1845,-17.40,20240221,1010,50.89,20240805,1845,-17.40,20240221,993,53.47,20231024,2.36,N,452260,500,969 억,,15230476,N,N,0,N,00,N
|
|
20240906,111131,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1518,9,2,0.60,3153633752,2073972,90.90,1508,1534,1508,1961,1057,1509,1520.58,7.86,0,182039,1521,1515,1508,1502,1495,1518,1505,969,452,500,1110,1,1,193859610,2943,-9.92,0.36,12,1.07,-153.00,4213.00,1845,20240221,-17.72,993,20231024,52.87,1845,-17.72,20240221,1010,50.30,20240805,1845,-17.72,20240221,993,52.87,20231024,2.36,N,452260,500,969 억,,15230476,N,N,0,N,00,N
|
|
20240906,101126,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1517,8,2,0.53,2464852391,1619725,70.99,1508,1534,1508,1961,1057,1509,1521.77,7.86,0,199595,1521,1515,1508,1502,1495,1518,1505,969,452,500,1110,1,1,193859610,2941,-9.92,0.36,12,0.84,-153.00,4213.00,1845,20240221,-17.78,993,20231024,52.77,1845,-17.78,20240221,1010,50.20,20240805,1845,-17.78,20240221,993,52.77,20231024,2.36,N,452260,500,969 억,,15230476,N,N,0,N,00,N
|
|
20240906,091131,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1512,3,2,0.20,87367405,57815,2.53,1508,1513,1508,1961,1057,1509,1511.15,7.86,0,1232,1521,1515,1508,1502,1495,1518,1505,969,452,500,1110,1,1,193859610,2931,-9.88,0.36,12,0.03,-153.00,4213.00,1845,20240221,-18.05,993,20231024,52.27,1845,-18.05,20240221,1010,49.70,20240805,1845,-18.05,20240221,993,52.27,20231024,2.36,N,452260,500,969 억,,15230476,N,N,0,N,00,N
|
|
20240905,161107,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,4,2,0.27,3414770979,2264508,80.44,1502,1514,1501,1956,1054,1505,1507.95,7.75,0,205876,1513,1508,1502,1497,1491,1511,1500,969,451,500,1110,1,1,193859610,2925,-9.86,0.36,12,1.17,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,2.40,N,452260,500,969 억,,15029876,N,N,10192,N,00,N
|
|
20240905,151129,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1512,7,2,0.47,3241407191,2149699,76.36,1502,1514,1501,1956,1054,1505,1507.84,7.75,0,211537,1513,1508,1502,1497,1491,1511,1500,969,451,500,1110,1,1,193859610,2931,-9.88,0.36,12,1.11,-153.00,4213.00,1845,20240221,-18.05,993,20231024,52.27,1845,-18.05,20240221,1010,49.70,20240805,1845,-18.05,20240221,993,52.27,20231024,2.40,N,452260,500,969 억,,15029876,N,N,10192,N,00,N
|
|
20240905,141123,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1507,2,2,0.13,2185289154,1450713,51.53,1502,1510,1501,1956,1054,1505,1506.36,7.75,0,-10286,1513,1508,1502,1497,1491,1511,1500,969,451,500,1110,1,1,193859610,2921,-9.85,0.36,12,0.75,-153.00,4213.00,1845,20240221,-18.32,993,20231024,51.76,1845,-18.32,20240221,1010,49.21,20240805,1845,-18.32,20240221,993,51.76,20231024,2.40,N,452260,500,969 억,,15029876,N,N,10192,N,00,N
|
|
20240905,131123,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1503,-2,5,-0.13,1735624963,1152297,40.93,1502,1510,1501,1956,1054,1505,1506.23,7.75,0,-41823,1513,1508,1502,1497,1491,1511,1500,969,451,500,1110,1,1,193859610,2914,-9.82,0.36,12,0.59,-153.00,4213.00,1845,20240221,-18.54,993,20231024,51.36,1845,-18.54,20240221,1010,48.81,20240805,1845,-18.54,20240221,993,51.36,20231024,2.40,N,452260,500,969 억,,15029876,N,N,10192,N,00,N
|
|
20240905,121123,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1504,-1,5,-0.07,1216748437,807282,28.68,1502,1510,1502,1956,1054,1505,1507.22,7.75,0,61982,1513,1508,1502,1497,1491,1511,1500,969,451,500,1110,1,1,193859610,2916,-9.83,0.36,12,0.42,-153.00,4213.00,1845,20240221,-18.48,993,20231024,51.46,1845,-18.48,20240221,1010,48.91,20240805,1845,-18.48,20240221,993,51.46,20231024,2.40,N,452260,500,969 억,,15029876,N,N,10192,N,00,N
|
|
20240905,111118,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1507,2,2,0.13,1023341529,678873,24.11,1502,1510,1502,1956,1054,1505,1507.41,7.75,0,90820,1513,1508,1502,1497,1491,1511,1500,969,451,500,1110,1,1,193859610,2921,-9.85,0.36,12,0.35,-153.00,4213.00,1845,20240221,-18.32,993,20231024,51.76,1845,-18.32,20240221,1010,49.21,20240805,1845,-18.32,20240221,993,51.76,20231024,2.40,N,452260,500,969 억,,15029876,N,N,10192,N,00,N
|
|
20240905,101122,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,4,2,0.27,707354722,469417,16.67,1502,1510,1502,1956,1054,1505,1506.88,7.75,0,103778,1513,1508,1502,1497,1491,1511,1500,969,451,500,1110,1,1,193859610,2925,-9.86,0.36,12,0.24,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,2.40,N,452260,500,969 억,,15029876,N,N,10192,N,00,N
|
|
20240905,091127,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1507,2,2,0.13,323116923,214434,7.62,1502,1509,1502,1956,1054,1505,1506.84,7.75,0,78326,1513,1508,1502,1497,1491,1511,1500,969,451,500,1110,1,1,193859610,2921,-9.85,0.36,12,0.11,-153.00,4213.00,1845,20240221,-18.32,993,20231024,51.76,1845,-18.32,20240221,1010,49.21,20240805,1845,-18.32,20240221,993,51.76,20231024,2.40,N,452260,500,969 억,,15029876,N,N,10192,N,00,N
|
|
20240904,161058,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1505,-5,5,-0.33,4211285965,2805531,139.53,1503,1507,1496,1963,1057,1510,1501.06,7.79,0,-162805,1527,1518,1511,1502,1495,1518,1502,969,453,500,1110,1,1,193859610,2918,-9.84,0.36,12,1.45,-153.00,4213.00,1845,20240221,-18.43,993,20231024,51.56,1845,-18.43,20240221,1010,49.01,20240805,1845,-18.43,20240221,993,51.56,20231024,2.46,N,452260,500,969 억,,15105432,N,N,10192,N,00,N
|
|
20240904,151109,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1500,-10,5,-0.66,4033694297,2687405,133.65,1503,1507,1496,1963,1057,1510,1500.96,7.79,0,-179534,1527,1518,1511,1502,1495,1518,1502,969,453,500,1110,1,1,193859610,2908,-9.80,0.36,12,1.39,-153.00,4213.00,1845,20240221,-18.70,993,20231024,51.06,1845,-18.70,20240221,1010,48.51,20240805,1845,-18.70,20240221,993,51.06,20231024,2.46,N,452260,500,969 억,,15105432,N,N,0,N,00,N
|
|
20240904,141113,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1498,-12,5,-0.79,3342487372,2226257,110.72,1503,1507,1498,1963,1057,1510,1501.39,7.79,0,-151825,1527,1518,1511,1502,1495,1518,1502,969,453,500,1110,1,1,193859610,2904,-9.79,0.36,12,1.15,-153.00,4213.00,1845,20240221,-18.81,993,20231024,50.86,1845,-18.81,20240221,1010,48.32,20240805,1845,-18.81,20240221,993,50.86,20231024,2.46,N,452260,500,969 억,,15105432,N,N,0,N,00,N
|
|
20240904,131109,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1502,-8,5,-0.53,2782295195,1852860,92.15,1503,1507,1498,1963,1057,1510,1501.62,7.79,0,-122292,1527,1518,1511,1502,1495,1518,1502,969,453,500,1110,1,1,193859610,2912,-9.82,0.36,12,0.96,-153.00,4213.00,1845,20240221,-18.59,993,20231024,51.26,1845,-18.59,20240221,1010,48.71,20240805,1845,-18.59,20240221,993,51.26,20231024,2.46,N,452260,500,969 억,,15105432,N,N,0,N,00,N
|
|
20240904,121107,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1503,-7,5,-0.46,2587080313,1722934,85.69,1503,1507,1498,1963,1057,1510,1501.55,7.79,0,-112044,1527,1518,1511,1502,1495,1518,1502,969,453,500,1110,1,1,193859610,2914,-9.82,0.36,12,0.89,-153.00,4213.00,1845,20240221,-18.54,993,20231024,51.36,1845,-18.54,20240221,1010,48.81,20240805,1845,-18.54,20240221,993,51.36,20231024,2.46,N,452260,500,969 억,,15105432,N,N,0,N,00,N
|
|
20240904,111102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1505,-5,5,-0.33,2389201068,1591452,79.15,1503,1506,1498,1963,1057,1510,1501.27,7.79,0,-90120,1527,1518,1511,1502,1495,1518,1502,969,453,500,1110,1,1,193859610,2918,-9.84,0.36,12,0.82,-153.00,4213.00,1845,20240221,-18.43,993,20231024,51.56,1845,-18.43,20240221,1010,49.01,20240805,1845,-18.43,20240221,993,51.56,20231024,2.46,N,452260,500,969 억,,15105432,N,N,0,N,00,N
|
|
20240904,101104,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1501,-9,5,-0.60,1989346158,1325498,65.92,1503,1504,1498,1963,1057,1510,1500.83,7.79,0,-95884,1527,1518,1511,1502,1495,1518,1502,969,453,500,1110,1,1,193859610,2910,-9.81,0.36,12,0.68,-153.00,4213.00,1845,20240221,-18.64,993,20231024,51.16,1845,-18.64,20240221,1010,48.61,20240805,1845,-18.64,20240221,993,51.16,20231024,2.46,N,452260,500,969 억,,15105432,N,N,0,N,00,N
|
|
20240904,091111,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1500,-10,5,-0.66,689478109,459127,22.83,1503,1504,1500,1963,1057,1510,1501.71,7.79,0,-81176,1527,1518,1511,1502,1495,1518,1502,969,453,500,1110,1,1,193859610,2908,-9.80,0.36,12,0.24,-153.00,4213.00,1845,20240221,-18.70,993,20231024,51.06,1845,-18.70,20240221,1010,48.51,20240805,1845,-18.70,20240221,993,51.06,20231024,2.46,N,452260,500,969 억,,15105432,N,N,0,N,00,N
|
|
20240903,161050,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1510,2,2,0.13,3009022076,1992385,141.08,1510,1520,1504,1960,1056,1508,1510.26,7.89,0,-193001,1516,1511,1508,1503,1500,1510,1502,969,452,500,1110,1,1,193859610,2927,-9.87,0.36,12,1.03,-153.00,4213.00,1845,20240221,-18.16,993,20231024,52.06,1845,-18.16,20240221,1010,49.50,20240805,1845,-18.16,20240221,993,52.06,20231024,2.52,N,452260,500,969 억,,15299181,N,N,0,N,00,N
|
|
20240903,151100,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,0,3,0.00,2861120340,1894382,134.14,1510,1520,1504,1960,1056,1508,1510.32,7.89,0,-213513,1516,1511,1508,1503,1500,1510,1502,969,452,500,1110,1,1,193859610,2923,-9.86,0.36,12,0.98,-153.00,4213.00,1845,20240221,-18.27,993,20231024,51.86,1845,-18.27,20240221,1010,49.31,20240805,1845,-18.27,20240221,993,51.86,20231024,2.52,N,452260,500,969 억,,15299181,N,N,0,N,00,N
|
|
20240903,141059,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1507,-1,5,-0.07,2561755528,1695778,120.08,1510,1520,1504,1960,1056,1508,1510.67,7.89,0,-166452,1516,1511,1508,1503,1500,1510,1502,969,452,500,1110,1,1,193859610,2921,-9.85,0.36,12,0.87,-153.00,4213.00,1845,20240221,-18.32,993,20231024,51.76,1845,-18.32,20240221,1010,49.21,20240805,1845,-18.32,20240221,993,51.76,20231024,2.52,N,452260,500,969 억,,15299181,N,N,0,N,00,N
|
|
20240903,131101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,0,3,0.00,1824496752,1206331,85.42,1510,1520,1508,1960,1056,1508,1512.43,7.89,0,-124506,1516,1511,1508,1503,1500,1510,1502,969,452,500,1110,1,1,193859610,2923,-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,-18.27,20240221,993,51.86,20231024,2.52,N,452260,500,969 억,,15299181,N,N,0,N,00,N
|
|
20240903,121047,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,1,2,0.07,1590827246,1051432,74.45,1510,1520,1508,1960,1056,1508,1513.01,7.89,0,-65498,1516,1511,1508,1503,1500,1510,1502,969,452,500,1110,1,1,193859610,2925,-9.86,0.36,12,0.54,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,2.52,N,452260,500,969 억,,15299181,N,N,0,N,00,N
|
|
20240903,111046,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1511,3,2,0.20,1326760652,876600,62.07,1510,1520,1508,1960,1056,1508,1513.53,7.89,0,11687,1516,1511,1508,1503,1500,1510,1502,969,452,500,1110,1,1,193859610,2929,-9.88,0.36,12,0.45,-153.00,4213.00,1845,20240221,-18.10,993,20231024,52.17,1845,-18.10,20240221,1010,49.60,20240805,1845,-18.10,20240221,993,52.17,20231024,2.52,N,452260,500,969 억,,15299181,N,N,0,N,00,N
|
|
20240903,101046,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1514,6,2,0.40,1067045064,704840,49.91,1510,1520,1508,1960,1056,1508,1513.88,7.89,0,40816,1516,1511,1508,1503,1500,1510,1502,969,452,500,1110,1,1,193859610,2935,-9.90,0.36,12,0.36,-153.00,4213.00,1845,20240221,-17.94,993,20231024,52.47,1845,-17.94,20240221,1010,49.90,20240805,1845,-17.94,20240221,993,52.47,20231024,2.52,N,452260,500,969 억,,15299181,N,N,0,N,00,N
|
|
20240903,091050,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1510,2,2,0.13,134410407,88958,6.30,1510,1515,1508,1960,1056,1508,1510.94,7.89,0,36246,1516,1511,1508,1503,1500,1510,1502,969,452,500,1110,1,1,193859610,2927,-9.87,0.36,12,0.05,-153.00,4213.00,1845,20240221,-18.16,993,20231024,52.06,1845,-18.16,20240221,1010,49.50,20240805,1845,-18.16,20240221,993,52.06,20231024,2.52,N,452260,500,969 억,,15299181,N,N,0,N,00,N
|
|
20240902,161037,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,-2,5,-0.13,2104717882,1395708,80.33,1512,1513,1505,1963,1057,1510,1507.99,7.68,0,414401,1517,1513,1508,1504,1499,1515,1506,969,453,500,1110,1,1,193859610,2923,-9.86,0.36,12,0.72,-153.00,4213.00,1845,20240221,-18.27,993,20231024,51.86,1845,-18.27,20240221,1010,49.31,20240805,1845,-18.27,20240221,993,51.86,20231024,2.65,N,452260,500,969 억,,14896095,N,N,9,N,00,N
|
|
20240902,151054,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,-1,5,-0.07,1644241989,1090393,62.76,1512,1513,1505,1963,1057,1510,1507.93,7.68,0,255236,1517,1513,1508,1504,1499,1515,1506,969,453,500,1110,1,1,193859610,2925,-9.86,0.36,12,0.56,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,2.65,N,452260,500,969 억,,14896095,N,N,9,N,00,N
|
|
20240902,141051,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,-2,5,-0.13,1303408816,864430,49.75,1512,1513,1505,1963,1057,1510,1507.82,7.68,0,169489,1517,1513,1508,1504,1499,1515,1506,969,453,500,1110,1,1,193859610,2923,-9.86,0.36,12,0.45,-153.00,4213.00,1845,20240221,-18.27,993,20231024,51.86,1845,-18.27,20240221,1010,49.31,20240805,1845,-18.27,20240221,993,51.86,20231024,2.65,N,452260,500,969 억,,14896095,N,N,9,N,00,N
|
|
20240902,131047,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1510,0,3,0.00,1068556156,708725,40.79,1512,1513,1505,1963,1057,1510,1507.71,7.68,0,172517,1517,1513,1508,1504,1499,1515,1506,969,453,500,1110,1,1,193859610,2927,-9.87,0.36,12,0.37,-153.00,4213.00,1845,20240221,-18.16,993,20231024,52.06,1845,-18.16,20240221,1010,49.50,20240805,1845,-18.16,20240221,993,52.06,20231024,2.65,N,452260,500,969 억,,14896095,N,N,9,N,00,N
|
|
20240902,121052,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,-1,5,-0.07,937731510,622039,35.80,1512,1513,1505,1963,1057,1510,1507.50,7.68,0,165917,1517,1513,1508,1504,1499,1515,1506,969,453,500,1110,1,1,193859610,2925,-9.86,0.36,12,0.32,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,2.65,N,452260,500,969 억,,14896095,N,N,9,N,00,N
|
|
20240902,111039,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1508,-2,5,-0.13,767782208,509406,29.32,1512,1513,1505,1963,1057,1510,1507.20,7.68,0,98042,1517,1513,1508,1504,1499,1515,1506,969,453,500,1110,1,1,193859610,2923,-9.86,0.36,12,0.26,-153.00,4213.00,1845,20240221,-18.27,993,20231024,51.86,1845,-18.27,20240221,1010,49.31,20240805,1845,-18.27,20240221,993,51.86,20231024,2.65,N,452260,500,969 억,,14896095,N,N,9,N,00,N
|
|
20240902,101039,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1509,-1,5,-0.07,533668603,354119,20.38,1512,1513,1505,1963,1057,1510,1507.02,7.68,0,65403,1517,1513,1508,1504,1499,1515,1506,969,453,500,1110,1,1,193859610,2925,-9.86,0.36,12,0.18,-153.00,4213.00,1845,20240221,-18.21,993,20231024,51.96,1845,-18.21,20240221,1010,49.41,20240805,1845,-18.21,20240221,993,51.96,20231024,2.65,N,452260,500,969 억,,14896095,N,N,9,N,00,N
|
|
20240902,091033,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1507,-3,5,-0.20,176076873,116710,6.72,1512,1513,1506,1963,1057,1510,1508.65,7.68,0,11282,1517,1513,1508,1504,1499,1515,1506,969,453,500,1110,1,1,193859610,2921,-9.85,0.36,12,0.06,-153.00,4213.00,1845,20240221,-18.32,993,20231024,51.76,1845,-18.32,20240221,1010,49.21,20240805,1845,-18.32,20240221,993,51.76,20231024,2.65,N,452260,500,969 억,,14896095,N,N,9,N,00,N
|