178 lines
74 KiB
CSV
178 lines
74 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
|
|
20230831,160824,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9250,0,3,0.00,186032630,20123,66.99,9230,9280,9210,12020,6480,9250,9244.78,7.89,0,-10032,9323,9286,9253,9216,9183,9305,9235,182,2770,500,7030,10,1,33428840,3092,13.91,0.81,12,0.06,665.00,11428.00,11400,20221018,-18.86,8800,20230726,5.11,10640,-13.06,20230302,8800,5.11,20230726,11400,-18.86,20221018,8800,5.11,20230726,0.67,N,122900,500,181 억,,2636022,N,N,5,N,00,N
|
|
20230831,151033,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9230,-20,5,-0.22,183030190,19798,65.91,9230,9280,9210,12020,6480,9250,9244.88,7.89,0,-9825,9323,9286,9253,9216,9183,9305,9235,182,2770,500,7030,10,1,33428840,3085,13.88,0.81,12,0.06,665.00,11428.00,11400,20221018,-19.04,8800,20230726,4.89,10640,-13.25,20230302,8800,4.89,20230726,11400,-19.04,20221018,8800,4.89,20230726,0.67,N,122900,500,181 억,,2636022,N,N,4,N,00,N
|
|
20230831,141137,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9250,0,3,0.00,136132380,14727,49.02,9230,9280,9210,12020,6480,9250,9243.73,7.89,0,-6571,9323,9286,9253,9216,9183,9305,9235,182,2770,500,7030,10,1,33428840,3092,13.91,0.81,12,0.04,665.00,11428.00,11400,20221018,-18.86,8800,20230726,5.11,10640,-13.06,20230302,8800,5.11,20230726,11400,-18.86,20221018,8800,5.11,20230726,0.67,N,122900,500,181 억,,2636022,N,N,4,N,00,N
|
|
20230831,131101,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9230,-20,5,-0.22,80495460,8712,29.00,9230,9280,9210,12020,6480,9250,9239.61,7.89,0,-3134,9323,9286,9253,9216,9183,9305,9235,182,2770,500,7030,10,1,33428840,3085,13.88,0.81,12,0.03,665.00,11428.00,11400,20221018,-19.04,8800,20230726,4.89,10640,-13.25,20230302,8800,4.89,20230726,11400,-19.04,20221018,8800,4.89,20230726,0.67,N,122900,500,181 억,,2636022,N,N,4,N,00,N
|
|
20230831,121130,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9220,-30,5,-0.32,67810790,7338,24.43,9230,9280,9210,12020,6480,9250,9241.05,7.89,0,-2113,9323,9286,9253,9216,9183,9305,9235,182,2770,500,7030,10,1,33428840,3082,13.86,0.81,12,0.02,665.00,11428.00,11400,20221018,-19.12,8800,20230726,4.77,10640,-13.35,20230302,8800,4.77,20230726,11400,-19.12,20221018,8800,4.77,20230726,0.67,N,122900,500,181 억,,2636022,N,N,4,N,00,N
|
|
20230831,111604,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9230,-20,5,-0.22,58208780,6297,20.96,9230,9280,9220,12020,6480,9250,9243.89,7.89,0,-1809,9323,9286,9253,9216,9183,9305,9235,182,2770,500,7030,10,1,33428840,3085,13.88,0.81,12,0.02,665.00,11428.00,11400,20221018,-19.04,8800,20230726,4.89,10640,-13.25,20230302,8800,4.89,20230726,11400,-19.04,20221018,8800,4.89,20230726,0.67,N,122900,500,181 억,,2636022,N,N,4,N,00,N
|
|
20230831,101223,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9230,-20,5,-0.22,46127210,4988,16.60,9230,9280,9230,12020,6480,9250,9247.64,7.89,0,-1374,9323,9286,9253,9216,9183,9305,9235,182,2770,500,7030,10,1,33428840,3085,13.88,0.81,12,0.01,665.00,11428.00,11400,20221018,-19.04,8800,20230726,4.89,10640,-13.25,20230302,8800,4.89,20230726,11400,-19.04,20221018,8800,4.89,20230726,0.67,N,122900,500,181 억,,2636022,N,N,4,N,00,N
|
|
20230831,091046,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9280,30,2,0.32,2459750,266,0.89,9230,9280,9230,12020,6480,9250,9247.18,7.89,0,74,9323,9286,9253,9216,9183,9305,9235,182,2770,500,7030,10,1,33428840,3102,13.95,0.81,12,0.00,665.00,11428.00,11400,20221018,-18.60,8800,20230726,5.45,10640,-12.78,20230302,8800,5.45,20230726,11400,-18.60,20221018,8800,5.45,20230726,0.67,N,122900,500,181 억,,2636022,N,N,4,N,00,N
|
|
20230830,160827,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9250,30,2,0.33,278112440,30029,98.68,9220,9290,9220,11980,6460,9220,9261.46,7.91,0,-7902,9286,9252,9186,9152,9086,9270,9170,182,2760,500,7000,10,1,33428840,3092,13.91,0.81,12,0.09,665.00,11428.00,11400,20221018,-18.86,8800,20230726,5.11,10640,-13.06,20230302,8800,5.11,20230726,11400,-18.86,20221018,8800,5.11,20230726,0.69,N,122900,500,181 억,,2642890,N,N,4,N,00,N
|
|
20230830,151008,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9270,50,2,0.54,263150530,28412,93.37,9220,9290,9220,11980,6460,9220,9261.95,7.91,0,-7143,9286,9252,9186,9152,9086,9270,9170,182,2760,500,7000,10,1,33428840,3099,13.94,0.81,12,0.08,665.00,11428.00,11400,20221018,-18.68,8800,20230726,5.34,10640,-12.88,20230302,8800,5.34,20230726,11400,-18.68,20221018,8800,5.34,20230726,0.69,N,122900,500,181 억,,2642890,N,N,2,N,00,N
|
|
20230830,141055,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9270,50,2,0.54,238457090,25750,84.62,9220,9290,9220,11980,6460,9220,9260.47,7.91,0,-6380,9286,9252,9186,9152,9086,9270,9170,182,2760,500,7000,10,1,33428840,3099,13.94,0.81,12,0.08,665.00,11428.00,11400,20221018,-18.68,8800,20230726,5.34,10640,-12.88,20230302,8800,5.34,20230726,11400,-18.68,20221018,8800,5.34,20230726,0.69,N,122900,500,181 억,,2642890,N,N,2,N,00,N
|
|
20230830,131045,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9260,40,2,0.43,212092120,22906,75.27,9220,9290,9220,11980,6460,9220,9259.24,7.91,0,-5073,9286,9252,9186,9152,9086,9270,9170,182,2760,500,7000,10,1,33428840,3096,13.92,0.81,12,0.07,665.00,11428.00,11400,20221018,-18.77,8800,20230726,5.23,10640,-12.97,20230302,8800,5.23,20230726,11400,-18.77,20221018,8800,5.23,20230726,0.69,N,122900,500,181 억,,2642890,N,N,2,N,00,N
|
|
20230830,121056,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9250,30,2,0.33,185257910,20008,65.75,9220,9290,9220,11980,6460,9220,9259.19,7.91,0,-4154,9286,9252,9186,9152,9086,9270,9170,182,2760,500,7000,10,1,33428840,3092,13.91,0.81,12,0.06,665.00,11428.00,11400,20221018,-18.86,8800,20230726,5.11,10640,-13.06,20230302,8800,5.11,20230726,11400,-18.86,20221018,8800,5.11,20230726,0.69,N,122900,500,181 억,,2642890,N,N,2,N,00,N
|
|
20230830,111546,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9260,40,2,0.43,142479690,15382,50.55,9220,9290,9220,11980,6460,9220,9262.75,7.91,0,-3070,9286,9252,9186,9152,9086,9270,9170,182,2760,500,7000,10,1,33428840,3096,13.92,0.81,12,0.05,665.00,11428.00,11400,20221018,-18.77,8800,20230726,5.23,10640,-12.97,20230302,8800,5.23,20230726,11400,-18.77,20221018,8800,5.23,20230726,0.69,N,122900,500,181 억,,2642890,N,N,2,N,00,N
|
|
20230830,101133,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9260,40,2,0.43,64660370,6987,22.96,9220,9290,9220,11980,6460,9220,9254.38,7.91,0,-1097,9286,9252,9186,9152,9086,9270,9170,182,2760,500,7000,10,1,33428840,3096,13.92,0.81,12,0.02,665.00,11428.00,11400,20221018,-18.77,8800,20230726,5.23,10640,-12.97,20230302,8800,5.23,20230726,11400,-18.77,20221018,8800,5.23,20230726,0.69,N,122900,500,181 억,,2642890,N,N,2,N,00,N
|
|
20230830,091031,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9240,20,2,0.22,11357890,1231,4.05,9220,9240,9220,11980,6460,9220,9226.56,7.91,0,3,9286,9252,9186,9152,9086,9270,9170,182,2760,500,7000,10,1,33428840,3089,13.89,0.81,12,0.00,665.00,11428.00,11400,20221018,-18.95,8800,20230726,5.00,10640,-13.16,20230302,8800,5.00,20230726,11400,-18.95,20221018,8800,5.00,20230726,0.69,N,122900,500,181 억,,2642890,N,N,2,N,00,N
|
|
20230829,160822,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9220,120,2,1.32,279116330,30424,127.76,9140,9220,9120,11830,6370,9100,9174.21,7.90,0,-641,9173,9136,9113,9076,9053,9130,9070,182,2730,500,6910,10,1,33428840,3082,13.86,0.81,12,0.09,665.00,11428.00,11400,20221018,-19.12,8800,20230726,4.77,10640,-13.35,20230302,8800,4.77,20230726,11400,-19.12,20221018,8800,4.77,20230726,0.70,N,122900,500,181 억,,2642243,N,N,2,N,00,N
|
|
20230829,151017,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9190,90,2,0.99,258018060,28131,118.13,9140,9220,9120,11830,6370,9100,9172.02,7.90,0,-487,9173,9136,9113,9076,9053,9130,9070,182,2730,500,6910,10,1,33428840,3072,13.82,0.80,12,0.08,665.00,11428.00,11400,20221018,-19.39,8800,20230726,4.43,10640,-13.63,20230302,8800,4.43,20230726,11400,-19.39,20221018,8800,4.43,20230726,0.70,N,122900,500,181 억,,2642243,N,N,0,N,00,N
|
|
20230829,141132,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9180,80,2,0.88,209201120,22826,95.86,9140,9190,9120,11830,6370,9100,9165.04,7.90,0,128,9173,9136,9113,9076,9053,9130,9070,182,2730,500,6910,10,1,33428840,3069,13.80,0.80,12,0.07,665.00,11428.00,11400,20221018,-19.47,8800,20230726,4.32,10640,-13.72,20230302,8800,4.32,20230726,11400,-19.47,20221018,8800,4.32,20230726,0.70,N,122900,500,181 억,,2642243,N,N,0,N,00,N
|
|
20230829,131045,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9160,60,2,0.66,179391960,19574,82.20,9140,9190,9120,11830,6370,9100,9164.81,7.90,0,706,9173,9136,9113,9076,9053,9130,9070,182,2730,500,6910,10,1,33428840,3062,13.77,0.80,12,0.06,665.00,11428.00,11400,20221018,-19.65,8800,20230726,4.09,10640,-13.91,20230302,8800,4.09,20230726,11400,-19.65,20221018,8800,4.09,20230726,0.70,N,122900,500,181 억,,2642243,N,N,0,N,00,N
|
|
20230829,121118,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9180,80,2,0.88,152402280,16630,69.84,9140,9190,9120,11830,6370,9100,9164.30,7.90,0,729,9173,9136,9113,9076,9053,9130,9070,182,2730,500,6910,10,1,33428840,3069,13.80,0.80,12,0.05,665.00,11428.00,11400,20221018,-19.47,8800,20230726,4.32,10640,-13.72,20230302,8800,4.32,20230726,11400,-19.47,20221018,8800,4.32,20230726,0.70,N,122900,500,181 억,,2642243,N,N,0,N,00,N
|
|
20230829,111755,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9170,70,2,0.77,129398840,14120,59.30,9140,9190,9120,11830,6370,9100,9164.22,7.90,0,1357,9173,9136,9113,9076,9053,9130,9070,182,2730,500,6910,10,1,33428840,3065,13.79,0.80,12,0.04,665.00,11428.00,11400,20221018,-19.56,8800,20230726,4.20,10640,-13.82,20230302,8800,4.20,20230726,11400,-19.56,20221018,8800,4.20,20230726,0.70,N,122900,500,181 억,,2642243,N,N,0,N,00,N
|
|
20230829,101215,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9180,80,2,0.88,86932130,9490,39.85,9140,9180,9120,11830,6370,9100,9160.39,7.90,0,1095,9173,9136,9113,9076,9053,9130,9070,182,2730,500,6910,10,1,33428840,3069,13.80,0.80,12,0.03,665.00,11428.00,11400,20221018,-19.47,8800,20230726,4.32,10640,-13.72,20230302,8800,4.32,20230726,11400,-19.47,20221018,8800,4.32,20230726,0.70,N,122900,500,181 억,,2642243,N,N,0,N,00,N
|
|
20230829,090808,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9120,20,2,0.22,5105540,559,2.35,9140,9140,9120,11830,6370,9100,9133.35,7.90,0,199,9173,9136,9113,9076,9053,9130,9070,182,2730,500,6910,10,1,33428840,3049,13.71,0.80,12,0.00,665.00,11428.00,11400,20221018,-20.00,8800,20230726,3.64,10640,-14.29,20230302,8800,3.64,20230726,11400,-20.00,20221018,8800,3.64,20230726,0.70,N,122900,500,181 억,,2642243,N,N,0,N,00,N
|
|
20230828,160758,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9100,0,3,0.00,216093020,23713,116.53,9100,9150,9090,11830,6370,9100,9112.85,7.91,0,-2068,9206,9152,9066,9012,8926,9180,9040,182,2730,500,6910,10,1,33428840,3042,13.68,0.80,12,0.07,665.00,11428.00,11400,20221018,-20.18,8800,20230726,3.41,10640,-14.47,20230302,8800,3.41,20230726,11400,-20.18,20221018,8800,3.41,20230726,0.68,N,122900,500,181 억,,2644126,N,N,0,N,00,N
|
|
20230828,150808,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9110,10,2,0.11,211023700,23156,113.79,9100,9150,9090,11830,6370,9100,9113.13,7.91,0,-1580,9206,9152,9066,9012,8926,9180,9040,182,2730,500,6910,10,1,33428840,3045,13.70,0.80,12,0.07,665.00,11428.00,11400,20221018,-20.09,8800,20230726,3.52,10640,-14.38,20230302,8800,3.52,20230726,11400,-20.09,20221018,8800,3.52,20230726,0.68,N,122900,500,181 억,,2644126,N,N,0,N,00,N
|
|
20230828,140809,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9130,30,2,0.33,173942950,19083,93.78,9100,9150,9090,11830,6370,9100,9115.07,7.91,0,-1238,9206,9152,9066,9012,8926,9180,9040,182,2730,500,6910,10,1,33428840,3052,13.73,0.80,12,0.06,665.00,11428.00,11400,20221018,-19.91,8800,20230726,3.75,10640,-14.19,20230302,8800,3.75,20230726,11400,-19.91,20221018,8800,3.75,20230726,0.68,N,122900,500,181 억,,2644126,N,N,0,N,00,N
|
|
20230828,130815,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9130,30,2,0.33,157403220,17269,84.86,9100,9150,9090,11830,6370,9100,9114.78,7.91,0,-1483,9206,9152,9066,9012,8926,9180,9040,182,2730,500,6910,10,1,33428840,3052,13.73,0.80,12,0.05,665.00,11428.00,11400,20221018,-19.91,8800,20230726,3.75,10640,-14.19,20230302,8800,3.75,20230726,11400,-19.91,20221018,8800,3.75,20230726,0.68,N,122900,500,181 억,,2644126,N,N,0,N,00,N
|
|
20230828,120808,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9110,10,2,0.11,132201500,14505,71.28,9100,9150,9090,11830,6370,9100,9114.20,7.91,0,-1151,9206,9152,9066,9012,8926,9180,9040,182,2730,500,6910,10,1,33428840,3045,13.70,0.80,12,0.04,665.00,11428.00,11400,20221018,-20.09,8800,20230726,3.52,10640,-14.38,20230302,8800,3.52,20230726,11400,-20.09,20221018,8800,3.52,20230726,0.68,N,122900,500,181 억,,2644126,N,N,0,N,00,N
|
|
20230828,110803,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9100,0,3,0.00,75041360,8231,40.45,9100,9150,9090,11830,6370,9100,9116.92,7.91,0,-578,9206,9152,9066,9012,8926,9180,9040,182,2730,500,6910,10,1,33428840,3042,13.68,0.80,12,0.02,665.00,11428.00,11400,20221018,-20.18,8800,20230726,3.41,10640,-14.47,20230302,8800,3.41,20230726,11400,-20.18,20221018,8800,3.41,20230726,0.68,N,122900,500,181 억,,2644126,N,N,0,N,00,N
|
|
20230828,100756,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9130,30,2,0.33,31040760,3402,16.72,9100,9150,9100,11830,6370,9100,9124.27,7.91,0,690,9206,9152,9066,9012,8926,9180,9040,182,2730,500,6910,10,1,33428840,3052,13.73,0.80,12,0.01,665.00,11428.00,11400,20221018,-19.91,8800,20230726,3.75,10640,-14.19,20230302,8800,3.75,20230726,11400,-19.91,20221018,8800,3.75,20230726,0.68,N,122900,500,181 억,,2644126,N,N,0,N,00,N
|
|
20230828,090808,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9100,0,3,0.00,5651550,621,3.05,9100,9110,9100,11830,6370,9100,9100.72,7.91,0,270,9206,9152,9066,9012,8926,9180,9040,182,2730,500,6910,10,1,33428840,3042,13.68,0.80,12,0.00,665.00,11428.00,11400,20221018,-20.18,8800,20230726,3.41,10640,-14.47,20230302,8800,3.41,20230726,11400,-20.18,20221018,8800,3.41,20230726,0.68,N,122900,500,181 억,,2644126,N,N,0,N,00,N
|
|
20230825,160803,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9100,60,2,0.66,184729550,20338,37.97,9030,9120,8980,11750,6330,9040,9082.98,7.91,0,824,9100,9070,9020,8990,8940,9080,9000,182,2710,500,6870,10,1,33428840,3042,13.68,0.80,12,0.06,665.00,11428.00,11400,20221018,-20.18,8800,20230726,3.41,10640,-14.47,20230302,8800,3.41,20230726,11400,-20.18,20221018,8800,3.41,20230726,0.66,N,122900,500,181 억,,2643041,N,N,0,N,00,N
|
|
20230825,150807,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9110,70,2,0.77,183491980,20202,37.71,9030,9120,8980,11750,6330,9040,9082.86,7.91,0,821,9100,9070,9020,8990,8940,9080,9000,182,2710,500,6870,10,1,33428840,3045,13.70,0.80,12,0.06,665.00,11428.00,11400,20221018,-20.09,8800,20230726,3.52,10640,-14.38,20230302,8800,3.52,20230726,11400,-20.09,20221018,8800,3.52,20230726,0.66,N,122900,500,181 억,,2643041,N,N,0,N,00,N
|
|
20230825,140805,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9100,60,2,0.66,164410020,18107,33.80,9030,9120,8980,11750,6330,9040,9079.91,7.91,0,1126,9100,9070,9020,8990,8940,9080,9000,182,2710,500,6870,10,1,33428840,3042,13.68,0.80,12,0.05,665.00,11428.00,11400,20221018,-20.18,8800,20230726,3.41,10640,-14.47,20230302,8800,3.41,20230726,11400,-20.18,20221018,8800,3.41,20230726,0.66,N,122900,500,181 억,,2643041,N,N,0,N,00,N
|
|
20230825,130800,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9090,50,2,0.55,128019350,14111,26.34,9030,9100,8980,11750,6330,9040,9072.31,7.91,0,381,9100,9070,9020,8990,8940,9080,9000,182,2710,500,6870,10,1,33428840,3039,13.67,0.80,12,0.04,665.00,11428.00,11400,20221018,-20.26,8800,20230726,3.30,10640,-14.57,20230302,8800,3.30,20230726,11400,-20.26,20221018,8800,3.30,20230726,0.66,N,122900,500,181 억,,2643041,N,N,0,N,00,N
|
|
20230825,120802,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9090,50,2,0.55,110583670,12194,22.76,9030,9100,8980,11750,6330,9040,9068.70,7.91,0,458,9100,9070,9020,8990,8940,9080,9000,182,2710,500,6870,10,1,33428840,3039,13.67,0.80,12,0.04,665.00,11428.00,11400,20221018,-20.26,8800,20230726,3.30,10640,-14.57,20230302,8800,3.30,20230726,11400,-20.26,20221018,8800,3.30,20230726,0.66,N,122900,500,181 억,,2643041,N,N,0,N,00,N
|
|
20230825,110803,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9100,60,2,0.66,89720630,9900,18.48,9030,9100,8980,11750,6330,9040,9062.69,7.91,0,295,9100,9070,9020,8990,8940,9080,9000,182,2710,500,6870,10,1,33428840,3042,13.68,0.80,12,0.03,665.00,11428.00,11400,20221018,-20.18,8800,20230726,3.41,10640,-14.47,20230302,8800,3.41,20230726,11400,-20.18,20221018,8800,3.41,20230726,0.66,N,122900,500,181 억,,2643041,N,N,0,N,00,N
|
|
20230825,100804,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9090,50,2,0.55,39827300,4406,8.22,9030,9090,8980,11750,6330,9040,9039.33,7.91,0,478,9100,9070,9020,8990,8940,9080,9000,182,2710,500,6870,10,1,33428840,3039,13.67,0.80,12,0.01,665.00,11428.00,11400,20221018,-20.26,8800,20230726,3.30,10640,-14.57,20230302,8800,3.30,20230726,11400,-20.26,20221018,8800,3.30,20230726,0.66,N,122900,500,181 억,,2643041,N,N,0,N,00,N
|
|
20230825,090801,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9010,-30,5,-0.33,14450380,1606,3.00,9030,9030,8980,11750,6330,9040,8997.75,7.91,0,13,9100,9070,9020,8990,8940,9080,9000,182,2710,500,6870,10,1,33428840,3012,13.55,0.79,12,0.00,665.00,11428.00,11400,20221018,-20.96,8800,20230726,2.39,10640,-15.32,20230302,8800,2.39,20230726,11400,-20.96,20221018,8800,2.39,20230726,0.66,N,122900,500,181 억,,2643041,N,N,0,N,00,N
|
|
20230824,160756,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9040,-10,5,-0.11,482174120,53543,69.22,9040,9050,8970,11760,6340,9050,9005.36,7.89,0,-1268,9183,9116,9013,8946,8843,9065,8895,182,2710,500,6870,10,1,33428840,3022,13.59,0.79,12,0.16,665.00,11428.00,11400,20221018,-20.70,8800,20230726,2.73,10640,-15.04,20230302,8800,2.73,20230726,11400,-20.70,20221018,8800,2.73,20230726,0.66,N,122900,500,181 억,,2636226,N,N,0,N,00,N
|
|
20230824,150755,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9030,-20,5,-0.22,472910110,52518,67.90,9040,9050,8970,11760,6340,9050,9004.72,7.89,0,-947,9183,9116,9013,8946,8843,9065,8895,182,2710,500,6870,10,1,33428840,3019,13.58,0.79,12,0.16,665.00,11428.00,11400,20221018,-20.79,8800,20230726,2.61,10640,-15.13,20230302,8800,2.61,20230726,11400,-20.79,20221018,8800,2.61,20230726,0.66,N,122900,500,181 억,,2636226,N,N,0,N,00,N
|
|
20230824,140757,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9000,-50,5,-0.55,422961400,46976,60.73,9040,9050,8970,11760,6340,9050,9003.78,7.89,0,-3205,9183,9116,9013,8946,8843,9065,8895,182,2710,500,6870,10,1,33428840,3009,13.53,0.79,12,0.14,665.00,11428.00,11400,20221018,-21.05,8800,20230726,2.27,10640,-15.41,20230302,8800,2.27,20230726,11400,-21.05,20221018,8800,2.27,20230726,0.66,N,122900,500,181 억,,2636226,N,N,0,N,00,N
|
|
20230824,130800,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9000,-50,5,-0.55,386547990,42932,55.50,9040,9050,8970,11760,6340,9050,9003.73,7.89,0,-1814,9183,9116,9013,8946,8843,9065,8895,182,2710,500,6870,10,1,33428840,3009,13.53,0.79,12,0.13,665.00,11428.00,11400,20221018,-21.05,8800,20230726,2.27,10640,-15.41,20230302,8800,2.27,20230726,11400,-21.05,20221018,8800,2.27,20230726,0.66,N,122900,500,181 억,,2636226,N,N,0,N,00,N
|
|
20230824,120802,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9010,-40,5,-0.44,298383520,33147,42.85,9040,9050,8970,11760,6340,9050,9001.83,7.89,0,-4515,9183,9116,9013,8946,8843,9065,8895,182,2710,500,6870,10,1,33428840,3012,13.55,0.79,12,0.10,665.00,11428.00,11400,20221018,-20.96,8800,20230726,2.39,10640,-15.32,20230302,8800,2.39,20230726,11400,-20.96,20221018,8800,2.39,20230726,0.66,N,122900,500,181 억,,2636226,N,N,0,N,00,N
|
|
20230824,110800,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9010,-40,5,-0.44,183874230,20435,26.42,9040,9050,8970,11760,6340,9050,8998.00,7.89,0,-5272,9183,9116,9013,8946,8843,9065,8895,182,2710,500,6870,10,1,33428840,3012,13.55,0.79,12,0.06,665.00,11428.00,11400,20221018,-20.96,8800,20230726,2.39,10640,-15.32,20230302,8800,2.39,20230726,11400,-20.96,20221018,8800,2.39,20230726,0.66,N,122900,500,181 억,,2636226,N,N,0,N,00,N
|
|
20230824,100755,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,8990,-60,5,-0.66,45325810,5035,6.51,9040,9050,8990,11760,6340,9050,9002.15,7.89,0,-3361,9183,9116,9013,8946,8843,9065,8895,182,2710,500,6870,10,1,33428840,3005,13.52,0.79,12,0.02,665.00,11428.00,11400,20221018,-21.14,8800,20230726,2.16,10640,-15.51,20230302,8800,2.16,20230726,11400,-21.14,20221018,8800,2.16,20230726,0.66,N,122900,500,181 억,,2636226,N,N,0,N,00,N
|
|
20230824,090758,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9050,0,3,0.00,1382790,153,0.20,9040,9050,9030,11760,6340,9050,9037.84,7.89,0,-18,9183,9116,9013,8946,8843,9065,8895,182,2710,500,6870,10,1,33428840,3025,13.61,0.79,12,0.00,665.00,11428.00,11400,20221018,-20.61,8800,20230726,2.84,10640,-14.94,20230302,8800,2.84,20230726,11400,-20.61,20221018,8800,2.84,20230726,0.66,N,122900,500,181 억,,2636226,N,N,0,N,00,N
|
|
20230823,160754,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9050,-40,5,-0.44,695414560,77349,294.02,9080,9080,8910,11810,6370,9090,8990.61,7.90,0,-7940,9203,9146,9083,9026,8963,9115,8995,182,2720,500,6900,10,1,33428840,3025,13.61,0.79,12,0.23,665.00,11428.00,11400,20221018,-20.61,8800,20230726,2.84,10640,-14.94,20230302,8800,2.84,20230726,11400,-20.61,20221018,8800,2.84,20230726,0.67,N,122900,500,181 억,,2642442,N,N,0,N,00,N
|
|
20230823,150753,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,8980,-110,5,-1.21,651121190,72441,275.37,9080,9080,8910,11810,6370,9090,8988.30,7.90,0,-6264,9203,9146,9083,9026,8963,9115,8995,182,2720,500,6900,10,1,33428840,3002,13.50,0.79,12,0.22,665.00,11428.00,11400,20221018,-21.23,8800,20230726,2.05,10640,-15.60,20230302,8800,2.05,20230726,11400,-21.23,20221018,8800,2.05,20230726,0.67,N,122900,500,181 억,,2642442,N,N,0,N,00,N
|
|
20230823,140758,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9020,-70,5,-0.77,313251270,34765,132.15,9080,9080,8990,11810,6370,9090,9010.54,7.90,0,-10138,9203,9146,9083,9026,8963,9115,8995,182,2720,500,6900,10,1,33428840,3015,13.56,0.79,12,0.10,665.00,11428.00,11400,20221018,-20.88,8800,20230726,2.50,10640,-15.23,20230302,8800,2.50,20230726,11400,-20.88,20221018,8800,2.50,20230726,0.67,N,122900,500,181 억,,2642442,N,N,0,N,00,N
|
|
20230823,130752,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9010,-80,5,-0.88,272801330,30277,115.09,9080,9080,8990,11810,6370,9090,9010.18,7.90,0,-9342,9203,9146,9083,9026,8963,9115,8995,182,2720,500,6900,10,1,33428840,3012,13.55,0.79,12,0.09,665.00,11428.00,11400,20221018,-20.96,8800,20230726,2.39,10640,-15.32,20230302,8800,2.39,20230726,11400,-20.96,20221018,8800,2.39,20230726,0.67,N,122900,500,181 억,,2642442,N,N,0,N,00,N
|
|
20230823,120759,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9000,-90,5,-0.99,221878870,24621,93.59,9080,9080,8990,11810,6370,9090,9011.77,7.90,0,-8456,9203,9146,9083,9026,8963,9115,8995,182,2720,500,6900,10,1,33428840,3009,13.53,0.79,12,0.07,665.00,11428.00,11400,20221018,-21.05,8800,20230726,2.27,10640,-15.41,20230302,8800,2.27,20230726,11400,-21.05,20221018,8800,2.27,20230726,0.67,N,122900,500,181 억,,2642442,N,N,0,N,00,N
|
|
20230823,110754,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9000,-90,5,-0.99,168807980,18730,71.20,9080,9080,8990,11810,6370,9090,9012.71,7.90,0,-6920,9203,9146,9083,9026,8963,9115,8995,182,2720,500,6900,10,1,33428840,3009,13.53,0.79,12,0.06,665.00,11428.00,11400,20221018,-21.05,8800,20230726,2.27,10640,-15.41,20230302,8800,2.27,20230726,11400,-21.05,20221018,8800,2.27,20230726,0.67,N,122900,500,181 억,,2642442,N,N,0,N,00,N
|
|
20230823,100753,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9020,-70,5,-0.77,109995530,12203,46.39,9080,9080,8990,11810,6370,9090,9013.81,7.90,0,-4823,9203,9146,9083,9026,8963,9115,8995,182,2720,500,6900,10,1,33428840,3015,13.56,0.79,12,0.04,665.00,11428.00,11400,20221018,-20.88,8800,20230726,2.50,10640,-15.23,20230302,8800,2.50,20230726,11400,-20.88,20221018,8800,2.50,20230726,0.67,N,122900,500,181 억,,2642442,N,N,0,N,00,N
|
|
20230823,090801,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9010,-80,5,-0.88,5983460,662,2.52,9080,9080,9010,11810,6370,9090,9038.46,7.90,0,-230,9203,9146,9083,9026,8963,9115,8995,182,2720,500,6900,10,1,33428840,3012,13.55,0.79,12,0.00,665.00,11428.00,11400,20221018,-20.96,8800,20230726,2.39,10640,-15.32,20230302,8800,2.39,20230726,11400,-20.96,20221018,8800,2.39,20230726,0.67,N,122900,500,181 억,,2642442,N,N,0,N,00,N
|
|
20230822,160750,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9090,-40,5,-0.44,238309190,26307,77.84,9110,9140,9020,11860,6400,9130,9058.77,7.92,0,-9256,9230,9180,9120,9070,9010,9205,9095,182,2730,500,6930,10,1,33428840,3039,13.67,0.80,12,0.08,665.00,11428.00,11400,20221018,-20.26,8800,20230726,3.30,10640,-14.57,20230302,8800,3.30,20230726,11400,-20.26,20221018,8800,3.30,20230726,0.67,N,122900,500,181 억,,2646044,N,N,0,N,00,N
|
|
20230822,150750,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9030,-100,5,-1.10,223200200,24641,72.91,9110,9140,9020,11860,6400,9130,9058.08,7.92,0,-8855,9230,9180,9120,9070,9010,9205,9095,182,2730,500,6930,10,1,33428840,3019,13.58,0.79,12,0.07,665.00,11428.00,11400,20221018,-20.79,8800,20230726,2.61,10640,-15.13,20230302,8800,2.61,20230726,11400,-20.79,20221018,8800,2.61,20230726,0.67,N,122900,500,181 억,,2646044,N,N,0,N,00,N
|
|
20230822,140752,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9040,-90,5,-0.99,207925370,22951,67.91,9110,9140,9020,11860,6400,9130,9059.53,7.92,0,-8440,9230,9180,9120,9070,9010,9205,9095,182,2730,500,6930,10,1,33428840,3022,13.59,0.79,12,0.07,665.00,11428.00,11400,20221018,-20.70,8800,20230726,2.73,10640,-15.04,20230302,8800,2.73,20230726,11400,-20.70,20221018,8800,2.73,20230726,0.67,N,122900,500,181 억,,2646044,N,N,0,N,00,N
|
|
20230822,130748,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9030,-100,5,-1.10,189366950,20897,61.83,9110,9140,9020,11860,6400,9130,9061.92,7.92,0,-7083,9230,9180,9120,9070,9010,9205,9095,182,2730,500,6930,10,1,33428840,3019,13.58,0.79,12,0.06,665.00,11428.00,11400,20221018,-20.79,8800,20230726,2.61,10640,-15.13,20230302,8800,2.61,20230726,11400,-20.79,20221018,8800,2.61,20230726,0.67,N,122900,500,181 억,,2646044,N,N,0,N,00,N
|
|
20230822,120738,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9030,-100,5,-1.10,169154110,18659,55.21,9110,9140,9020,11860,6400,9130,9065.55,7.92,0,-5674,9230,9180,9120,9070,9010,9205,9095,182,2730,500,6930,10,1,33428840,3019,13.58,0.79,12,0.06,665.00,11428.00,11400,20221018,-20.79,8800,20230726,2.61,10640,-15.13,20230302,8800,2.61,20230726,11400,-20.79,20221018,8800,2.61,20230726,0.67,N,122900,500,181 억,,2646044,N,N,0,N,00,N
|
|
20230822,110748,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9070,-60,5,-0.66,96908760,10672,31.58,9110,9140,9050,11860,6400,9130,9080.66,7.92,0,-4008,9230,9180,9120,9070,9010,9205,9095,182,2730,500,6930,10,1,33428840,3032,13.64,0.79,12,0.03,665.00,11428.00,11400,20221018,-20.44,8800,20230726,3.07,10640,-14.76,20230302,8800,3.07,20230726,11400,-20.44,20221018,8800,3.07,20230726,0.67,N,122900,500,181 억,,2646044,N,N,0,N,00,N
|
|
20230822,100746,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9080,-50,5,-0.55,64554080,7102,21.01,9110,9140,9060,11860,6400,9130,9089.56,7.92,0,-1776,9230,9180,9120,9070,9010,9205,9095,182,2730,500,6930,10,1,33428840,3035,13.65,0.79,12,0.02,665.00,11428.00,11400,20221018,-20.35,8800,20230726,3.18,10640,-14.66,20230302,8800,3.18,20230726,11400,-20.35,20221018,8800,3.18,20230726,0.67,N,122900,500,181 억,,2646044,N,N,0,N,00,N
|
|
20230822,090748,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9110,-20,5,-0.22,7233340,794,2.35,9110,9110,9110,11860,6400,9130,9110.00,7.92,0,0,9230,9180,9120,9070,9010,9205,9095,182,2730,500,6930,10,1,33428840,3045,13.70,0.80,12,0.00,665.00,11428.00,11400,20221018,-20.09,8800,20230726,3.52,10640,-14.38,20230302,8800,3.52,20230726,11400,-20.09,20221018,8800,3.52,20230726,0.67,N,122900,500,181 억,,2646044,N,N,0,N,00,N
|
|
20230821,160745,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9130,10,2,0.11,308432890,33794,141.36,9110,9170,9060,11850,6390,9120,9126.85,7.91,0,4641,9226,9172,9066,9012,8906,9200,9040,182,2730,500,6930,10,1,33428840,3052,13.73,0.80,12,0.10,665.00,11428.00,11400,20221018,-19.91,8800,20230726,3.75,10640,-14.19,20230302,8800,3.75,20230726,11400,-19.91,20221018,8800,3.75,20230726,0.67,N,122900,500,181 억,,2642557,N,N,0,N,00,N
|
|
20230821,150750,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9130,10,2,0.11,288318990,31591,132.14,9110,9170,9060,11850,6390,9120,9126.62,7.91,0,4779,9226,9172,9066,9012,8906,9200,9040,182,2730,500,6930,10,1,33428840,3052,13.73,0.80,12,0.09,665.00,11428.00,11400,20221018,-19.91,8800,20230726,3.75,10640,-14.19,20230302,8800,3.75,20230726,11400,-19.91,20221018,8800,3.75,20230726,0.67,N,122900,500,181 억,,2642557,N,N,0,N,00,N
|
|
20230821,140748,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9130,10,2,0.11,278819700,30551,127.79,9110,9170,9060,11850,6390,9120,9126.37,7.91,0,4400,9226,9172,9066,9012,8906,9200,9040,182,2730,500,6930,10,1,33428840,3052,13.73,0.80,12,0.09,665.00,11428.00,11400,20221018,-19.91,8800,20230726,3.75,10640,-14.19,20230302,8800,3.75,20230726,11400,-19.91,20221018,8800,3.75,20230726,0.67,N,122900,500,181 억,,2642557,N,N,0,N,00,N
|
|
20230821,130756,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9150,30,2,0.33,210851210,23106,96.65,9110,9170,9060,11850,6390,9120,9125.39,7.91,0,3402,9226,9172,9066,9012,8906,9200,9040,182,2730,500,6930,10,1,33428840,3059,13.76,0.80,12,0.07,665.00,11428.00,11400,20221018,-19.74,8800,20230726,3.98,10640,-14.00,20230302,8800,3.98,20230726,11400,-19.74,20221018,8800,3.98,20230726,0.67,N,122900,500,181 억,,2642557,N,N,0,N,00,N
|
|
20230821,120753,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9150,30,2,0.33,186556820,20451,85.54,9110,9170,9060,11850,6390,9120,9122.14,7.91,0,3286,9226,9172,9066,9012,8906,9200,9040,182,2730,500,6930,10,1,33428840,3059,13.76,0.80,12,0.06,665.00,11428.00,11400,20221018,-19.74,8800,20230726,3.98,10640,-14.00,20230302,8800,3.98,20230726,11400,-19.74,20221018,8800,3.98,20230726,0.67,N,122900,500,181 억,,2642557,N,N,0,N,00,N
|
|
20230821,110747,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9170,50,2,0.55,159397400,17485,73.14,9110,9170,9060,11850,6390,9120,9116.24,7.91,0,2579,9226,9172,9066,9012,8906,9200,9040,182,2730,500,6930,10,1,33428840,3065,13.79,0.80,12,0.05,665.00,11428.00,11400,20221018,-19.56,8800,20230726,4.20,10640,-13.82,20230302,8800,4.20,20230726,11400,-19.56,20221018,8800,4.20,20230726,0.67,N,122900,500,181 억,,2642557,N,N,0,N,00,N
|
|
20230821,100746,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9140,20,2,0.22,46672650,5118,21.41,9110,9160,9100,11850,6390,9120,9119.31,7.91,0,699,9226,9172,9066,9012,8906,9200,9040,182,2730,500,6930,10,1,33428840,3055,13.74,0.80,12,0.02,665.00,11428.00,11400,20221018,-19.82,8800,20230726,3.86,10640,-14.10,20230302,8800,3.86,20230726,11400,-19.82,20221018,8800,3.86,20230726,0.67,N,122900,500,181 억,,2642557,N,N,0,N,00,N
|
|
20230821,090754,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9120,0,3,0.00,13254090,1454,6.08,9110,9120,9100,11850,6390,9120,9115.61,7.91,0,-29,9226,9172,9066,9012,8906,9200,9040,182,2730,500,6930,10,1,33428840,3049,13.71,0.80,12,0.00,665.00,11428.00,11400,20221018,-20.00,8800,20230726,3.64,10640,-14.29,20230302,8800,3.64,20230726,11400,-20.00,20221018,8800,3.64,20230726,0.67,N,122900,500,181 억,,2642557,N,N,0,N,00,N
|
|
20230818,160746,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9120,100,2,1.11,216294170,23906,84.76,9060,9120,8960,11720,6320,9020,9047.69,7.90,0,1699,9146,9082,9026,8962,8906,9055,8935,182,2700,500,6850,10,1,33428840,3049,13.71,0.80,12,0.07,665.00,11428.00,11400,20221018,-20.00,8800,20230726,3.64,10640,-14.29,20230302,8800,3.64,20230726,11400,-20.00,20221018,8800,3.64,20230726,0.69,N,122900,500,181 억,,2639452,N,N,49,N,00,N
|
|
20230818,150738,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9050,30,2,0.33,177023480,19599,69.49,9060,9110,8960,11720,6320,9020,9032.27,7.90,0,2418,9146,9082,9026,8962,8906,9055,8935,182,2700,500,6850,10,1,33428840,3025,13.61,0.79,12,0.06,665.00,11428.00,11400,20221018,-20.61,8800,20230726,2.84,10640,-14.94,20230302,8800,2.84,20230726,11400,-20.61,20221018,8800,2.84,20230726,0.69,N,122900,500,181 억,,2639452,N,N,49,N,00,N
|
|
20230818,140745,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9030,10,2,0.11,147820680,16365,58.02,9060,9110,8960,11720,6320,9020,9032.73,7.90,0,3207,9146,9082,9026,8962,8906,9055,8935,182,2700,500,6850,10,1,33428840,3019,13.58,0.79,12,0.05,665.00,11428.00,11400,20221018,-20.79,8800,20230726,2.61,10640,-15.13,20230302,8800,2.61,20230726,11400,-20.79,20221018,8800,2.61,20230726,0.69,N,122900,500,181 억,,2639452,N,N,49,N,00,N
|
|
20230818,130738,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9070,50,2,0.55,140728230,15582,55.25,9060,9110,8960,11720,6320,9020,9031.46,7.90,0,2897,9146,9082,9026,8962,8906,9055,8935,182,2700,500,6850,10,1,33428840,3032,13.64,0.79,12,0.05,665.00,11428.00,11400,20221018,-20.44,8800,20230726,3.07,10640,-14.76,20230302,8800,3.07,20230726,11400,-20.44,20221018,8800,3.07,20230726,0.69,N,122900,500,181 억,,2639452,N,N,49,N,00,N
|
|
20230818,120752,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9060,40,2,0.44,97090450,10767,38.17,9060,9090,8960,11720,6320,9020,9017.41,7.90,0,1930,9146,9082,9026,8962,8906,9055,8935,182,2700,500,6850,10,1,33428840,3029,13.62,0.79,12,0.03,665.00,11428.00,11400,20221018,-20.53,8800,20230726,2.95,10640,-14.85,20230302,8800,2.95,20230726,11400,-20.53,20221018,8800,2.95,20230726,0.69,N,122900,500,181 억,,2639452,N,N,49,N,00,N
|
|
20230818,110742,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9020,0,3,0.00,73773920,8185,29.02,9060,9060,8960,11720,6320,9020,9013.31,7.90,0,1821,9146,9082,9026,8962,8906,9055,8935,182,2700,500,6850,10,1,33428840,3015,13.56,0.79,12,0.02,665.00,11428.00,11400,20221018,-20.88,8800,20230726,2.50,10640,-15.23,20230302,8800,2.50,20230726,11400,-20.88,20221018,8800,2.50,20230726,0.69,N,122900,500,181 억,,2639452,N,N,49,N,00,N
|
|
20230818,100746,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9020,0,3,0.00,49477600,5495,19.48,9060,9060,8960,11720,6320,9020,9004.11,7.90,0,922,9146,9082,9026,8962,8906,9055,8935,182,2700,500,6850,10,1,33428840,3015,13.56,0.79,12,0.02,665.00,11428.00,11400,20221018,-20.88,8800,20230726,2.50,10640,-15.23,20230302,8800,2.50,20230726,11400,-20.88,20221018,8800,2.50,20230726,0.69,N,122900,500,181 억,,2639452,N,N,49,N,00,N
|
|
20230818,090749,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9000,-20,5,-0.22,7166460,794,2.82,9060,9060,9000,11720,6320,9020,9025.77,7.90,0,-121,9146,9082,9026,8962,8906,9055,8935,182,2700,500,6850,10,1,33428840,3009,13.53,0.79,12,0.00,665.00,11428.00,11400,20221018,-21.05,8800,20230726,2.27,10640,-15.41,20230302,8800,2.27,20230726,11400,-21.05,20221018,8800,2.27,20230726,0.69,N,122900,500,181 억,,2639452,N,N,49,N,00,N
|
|
20230817,160745,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9020,-80,5,-0.88,253811900,28205,88.62,9090,9090,8970,11830,6370,9100,8998.82,7.91,0,-4517,9246,9172,9096,9022,8946,9135,8985,182,2730,500,6910,10,1,33428840,3015,13.56,0.79,12,0.08,665.00,11428.00,11400,20221018,-20.88,8800,20230726,2.50,10640,-15.23,20230302,8800,2.50,20230726,11400,-20.88,20221018,8800,2.50,20230726,0.67,N,122900,500,181 억,,2642724,N,N,49,N,00,N
|
|
20230817,150751,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9010,-90,5,-0.99,243805530,27094,85.13,9090,9090,8970,11830,6370,9100,8998.51,7.91,0,-4267,9246,9172,9096,9022,8946,9135,8985,182,2730,500,6910,10,1,33428840,3012,13.55,0.79,12,0.08,665.00,11428.00,11400,20221018,-20.96,8800,20230726,2.39,10640,-15.32,20230302,8800,2.39,20230726,11400,-20.96,20221018,8800,2.39,20230726,0.67,N,122900,500,181 억,,2642724,N,N,0,N,00,N
|
|
20230817,140745,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9000,-100,5,-1.10,211554510,23510,73.87,9090,9090,8970,11830,6370,9100,8998.49,7.91,0,-2826,9246,9172,9096,9022,8946,9135,8985,182,2730,500,6910,10,1,33428840,3009,13.53,0.79,12,0.07,665.00,11428.00,11400,20221018,-21.05,8800,20230726,2.27,10640,-15.41,20230302,8800,2.27,20230726,11400,-21.05,20221018,8800,2.27,20230726,0.67,N,122900,500,181 억,,2642724,N,N,0,N,00,N
|
|
20230817,130742,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9000,-100,5,-1.10,192102650,21349,67.08,9090,9090,8970,11830,6370,9100,8998.20,7.91,0,-1502,9246,9172,9096,9022,8946,9135,8985,182,2730,500,6910,10,1,33428840,3009,13.53,0.79,12,0.06,665.00,11428.00,11400,20221018,-21.05,8800,20230726,2.27,10640,-15.41,20230302,8800,2.27,20230726,11400,-21.05,20221018,8800,2.27,20230726,0.67,N,122900,500,181 억,,2642724,N,N,0,N,00,N
|
|
20230817,120744,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9010,-90,5,-0.99,151937310,16883,53.05,9090,9090,8970,11830,6370,9100,8999.43,7.91,0,-1458,9246,9172,9096,9022,8946,9135,8985,182,2730,500,6910,10,1,33428840,3012,13.55,0.79,12,0.05,665.00,11428.00,11400,20221018,-20.96,8800,20230726,2.39,10640,-15.32,20230302,8800,2.39,20230726,11400,-20.96,20221018,8800,2.39,20230726,0.67,N,122900,500,181 억,,2642724,N,N,0,N,00,N
|
|
20230817,110744,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,8990,-110,5,-1.21,132227680,14695,46.17,9090,9090,8970,11830,6370,9100,8998.14,7.91,0,-1303,9246,9172,9096,9022,8946,9135,8985,182,2730,500,6910,10,1,33428840,3005,13.52,0.79,12,0.04,665.00,11428.00,11400,20221018,-21.14,8800,20230726,2.16,10640,-15.51,20230302,8800,2.16,20230726,11400,-21.14,20221018,8800,2.16,20230726,0.67,N,122900,500,181 억,,2642724,N,N,0,N,00,N
|
|
20230817,100740,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9010,-90,5,-0.99,91427460,10155,31.91,9090,9090,8980,11830,6370,9100,9003.20,7.91,0,-1083,9246,9172,9096,9022,8946,9135,8985,182,2730,500,6910,10,1,33428840,3012,13.55,0.79,12,0.03,665.00,11428.00,11400,20221018,-20.96,8800,20230726,2.39,10640,-15.32,20230302,8800,2.39,20230726,11400,-20.96,20221018,8800,2.39,20230726,0.67,N,122900,500,181 억,,2642724,N,N,0,N,00,N
|
|
20230817,090738,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9030,-70,5,-0.77,5326910,590,1.85,9090,9090,9010,11830,6370,9100,9028.66,7.91,0,-79,9246,9172,9096,9022,8946,9135,8985,182,2730,500,6910,10,1,33428840,3019,13.58,0.79,12,0.00,665.00,11428.00,11400,20221018,-20.79,8800,20230726,2.61,10640,-15.13,20230302,8800,2.61,20230726,11400,-20.79,20221018,8800,2.61,20230726,0.67,N,122900,500,181 억,,2642724,N,N,0,N,00,N
|
|
20230816,160745,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9100,-90,5,-0.98,287949840,31787,116.50,9150,9170,9020,11940,6440,9190,9058.73,7.91,0,-10590,9416,9302,9216,9102,9016,9260,9060,182,2750,500,6980,10,1,33428840,3042,13.68,0.80,12,0.10,665.00,11428.00,11400,20221018,-20.18,8800,20230726,3.41,10640,-14.47,20230302,8800,3.41,20230726,11400,-20.18,20221018,8800,3.41,20230726,0.65,N,122900,500,181 억,,2645358,N,N,122,N,00,N
|
|
20230816,150746,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9080,-110,5,-1.20,266751570,29449,107.94,9150,9170,9020,11940,6440,9190,9058.09,7.91,0,-11268,9416,9302,9216,9102,9016,9260,9060,182,2750,500,6980,10,1,33428840,3035,13.65,0.79,12,0.09,665.00,11428.00,11400,20221018,-20.35,8800,20230726,3.18,10640,-14.66,20230302,8800,3.18,20230726,11400,-20.35,20221018,8800,3.18,20230726,0.65,N,122900,500,181 억,,2645358,N,N,122,N,00,N
|
|
20230816,140743,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9060,-130,5,-1.41,243621360,26898,98.59,9150,9170,9020,11940,6440,9190,9057.23,7.91,0,-10912,9416,9302,9216,9102,9016,9260,9060,182,2750,500,6980,10,1,33428840,3029,13.62,0.79,12,0.08,665.00,11428.00,11400,20221018,-20.53,8800,20230726,2.95,10640,-14.85,20230302,8800,2.95,20230726,11400,-20.53,20221018,8800,2.95,20230726,0.65,N,122900,500,181 억,,2645358,N,N,122,N,00,N
|
|
20230816,130741,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9040,-150,5,-1.63,202573950,22364,81.97,9150,9170,9020,11940,6440,9190,9058.04,7.91,0,-9818,9416,9302,9216,9102,9016,9260,9060,182,2750,500,6980,10,1,33428840,3022,13.59,0.79,12,0.07,665.00,11428.00,11400,20221018,-20.70,8800,20230726,2.73,10640,-15.04,20230302,8800,2.73,20230726,11400,-20.70,20221018,8800,2.73,20230726,0.65,N,122900,500,181 억,,2645358,N,N,122,N,00,N
|
|
20230816,120752,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9030,-160,5,-1.74,152313010,16810,61.61,9150,9170,9030,11940,6440,9190,9060.86,7.91,0,-8179,9416,9302,9216,9102,9016,9260,9060,182,2750,500,6980,10,1,33428840,3019,13.58,0.79,12,0.05,665.00,11428.00,11400,20221018,-20.79,8800,20230726,2.61,10640,-15.13,20230302,8800,2.61,20230726,11400,-20.79,20221018,8800,2.61,20230726,0.65,N,122900,500,181 억,,2645358,N,N,122,N,00,N
|
|
20230816,110747,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9060,-130,5,-1.41,102657790,11316,41.47,9150,9170,9040,11940,6440,9190,9071.91,7.91,0,-6034,9416,9302,9216,9102,9016,9260,9060,182,2750,500,6980,10,1,33428840,3029,13.62,0.79,12,0.03,665.00,11428.00,11400,20221018,-20.53,8800,20230726,2.95,10640,-14.85,20230302,8800,2.95,20230726,11400,-20.53,20221018,8800,2.95,20230726,0.65,N,122900,500,181 억,,2645358,N,N,122,N,00,N
|
|
20230816,100745,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9060,-130,5,-1.41,68599710,7553,27.68,9150,9170,9050,11940,6440,9190,9082.45,7.91,0,-3785,9416,9302,9216,9102,9016,9260,9060,182,2750,500,6980,10,1,33428840,3029,13.62,0.79,12,0.02,665.00,11428.00,11400,20221018,-20.53,8800,20230726,2.95,10640,-14.85,20230302,8800,2.95,20230726,11400,-20.53,20221018,8800,2.95,20230726,0.65,N,122900,500,181 억,,2645358,N,N,122,N,00,N
|
|
20230816,090743,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9130,-60,5,-0.65,8364190,915,3.35,9150,9170,9130,11940,6440,9190,9141.19,7.91,0,-607,9416,9302,9216,9102,9016,9260,9060,182,2750,500,6980,10,1,33428840,3052,13.73,0.80,12,0.00,665.00,11428.00,11400,20221018,-19.91,8800,20230726,3.75,10640,-14.19,20230302,8800,3.75,20230726,11400,-19.91,20221018,8800,3.75,20230726,0.65,N,122900,500,181 억,,2645358,N,N,122,N,00,N
|
|
20230814,160734,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9190,-50,5,-0.54,250079410,27165,84.92,9240,9330,9130,12010,6470,9240,9205.94,7.92,0,-5375,9360,9300,9210,9150,9060,9330,9180,182,2770,500,7020,10,1,33428840,3072,13.82,0.80,12,0.08,665.00,11428.00,11400,20221018,-19.39,8800,20230726,4.43,10640,-13.63,20230302,8800,4.43,20230726,11400,-19.39,20221018,8800,4.43,20230726,0.66,N,122900,500,181 억,,2649071,N,N,122,N,00,N
|
|
20230814,150732,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9190,-50,5,-0.54,234344200,25452,79.56,9240,9330,9130,12010,6470,9240,9207.30,7.92,0,-5453,9360,9300,9210,9150,9060,9330,9180,182,2770,500,7020,10,1,33428840,3072,13.82,0.80,12,0.08,665.00,11428.00,11400,20221018,-19.39,8800,20230726,4.43,10640,-13.63,20230302,8800,4.43,20230726,11400,-19.39,20221018,8800,4.43,20230726,0.66,N,122900,500,181 억,,2649071,N,N,1,N,00,N
|
|
20230814,140734,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9160,-80,5,-0.87,204309580,22178,69.33,9240,9330,9130,12010,6470,9240,9212.26,7.92,0,-5483,9360,9300,9210,9150,9060,9330,9180,182,2770,500,7020,10,1,33428840,3062,13.77,0.80,12,0.07,665.00,11428.00,11400,20221018,-19.65,8800,20230726,4.09,10640,-13.91,20230302,8800,4.09,20230726,11400,-19.65,20221018,8800,4.09,20230726,0.66,N,122900,500,181 억,,2649071,N,N,1,N,00,N
|
|
20230814,130727,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9160,-80,5,-0.87,189961130,20612,64.43,9240,9330,9130,12010,6470,9240,9216.05,7.92,0,-5320,9360,9300,9210,9150,9060,9330,9180,182,2770,500,7020,10,1,33428840,3062,13.77,0.80,12,0.06,665.00,11428.00,11400,20221018,-19.65,8800,20230726,4.09,10640,-13.91,20230302,8800,4.09,20230726,11400,-19.65,20221018,8800,4.09,20230726,0.66,N,122900,500,181 억,,2649071,N,N,1,N,00,N
|
|
20230814,120732,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9140,-100,5,-1.08,171104600,18550,57.99,9240,9330,9130,12010,6470,9240,9223.97,7.92,0,-5285,9360,9300,9210,9150,9060,9330,9180,182,2770,500,7020,10,1,33428840,3055,13.74,0.80,12,0.06,665.00,11428.00,11400,20221018,-19.82,8800,20230726,3.86,10640,-14.10,20230302,8800,3.86,20230726,11400,-19.82,20221018,8800,3.86,20230726,0.66,N,122900,500,181 억,,2649071,N,N,1,N,00,N
|
|
20230814,110728,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9160,-80,5,-0.87,147998560,16022,50.08,9240,9330,9140,12010,6470,9240,9237.21,7.92,0,-5167,9360,9300,9210,9150,9060,9330,9180,182,2770,500,7020,10,1,33428840,3062,13.77,0.80,12,0.05,665.00,11428.00,11400,20221018,-19.65,8800,20230726,4.09,10640,-13.91,20230302,8800,4.09,20230726,11400,-19.65,20221018,8800,4.09,20230726,0.66,N,122900,500,181 억,,2649071,N,N,1,N,00,N
|
|
20230814,100729,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9200,-40,5,-0.43,103323500,11157,34.88,9240,9330,9200,12010,6470,9240,9260.87,7.92,0,-4494,9360,9300,9210,9150,9060,9330,9180,182,2770,500,7020,10,1,33428840,3075,13.83,0.81,12,0.03,665.00,11428.00,11400,20221018,-19.30,8800,20230726,4.55,10640,-13.53,20230302,8800,4.55,20230726,11400,-19.30,20221018,8800,4.55,20230726,0.66,N,122900,500,181 억,,2649071,N,N,1,N,00,N
|
|
20230814,090728,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9220,-20,5,-0.22,12638600,1369,4.28,9240,9240,9210,12010,6470,9240,9231.99,7.92,0,-300,9360,9300,9210,9150,9060,9330,9180,182,2770,500,7020,10,1,33428840,3082,13.86,0.81,12,0.00,665.00,11428.00,11400,20221018,-19.12,8800,20230726,4.77,10640,-13.35,20230302,8800,4.77,20230726,11400,-19.12,20221018,8800,4.77,20230726,0.66,N,122900,500,181 억,,2649071,N,N,1,N,00,N
|
|
20230811,160729,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9240,150,2,1.65,294447700,31946,125.26,9120,9270,9120,11810,6370,9090,9217.04,7.91,0,2246,9150,9120,9070,9040,8990,9135,9055,182,2720,500,6900,10,1,33428840,3089,13.89,0.81,12,0.10,665.00,11428.00,11400,20221018,-18.95,8800,20230726,5.00,10640,-13.16,20230302,8800,5.00,20230726,11400,-18.95,20221018,8800,5.00,20230726,0.65,N,122900,500,181 억,,2645735,N,N,1,N,00,N
|
|
20230811,150724,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9210,120,2,1.32,283555700,30765,120.63,9120,9270,9120,11810,6370,9090,9216.83,7.91,0,2105,9150,9120,9070,9040,8990,9135,9055,182,2720,500,6900,10,1,33428840,3079,13.85,0.81,12,0.09,665.00,11428.00,11400,20221018,-19.21,8800,20230726,4.66,10640,-13.44,20230302,8800,4.66,20230726,11400,-19.21,20221018,8800,4.66,20230726,0.65,N,122900,500,181 억,,2645735,N,N,0,N,00,N
|
|
20230811,140723,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9220,130,2,1.43,255522320,27728,108.72,9120,9270,9120,11810,6370,9090,9215.32,7.91,0,3043,9150,9120,9070,9040,8990,9135,9055,182,2720,500,6900,10,1,33428840,3082,13.86,0.81,12,0.08,665.00,11428.00,11400,20221018,-19.12,8800,20230726,4.77,10640,-13.35,20230302,8800,4.77,20230726,11400,-19.12,20221018,8800,4.77,20230726,0.65,N,122900,500,181 억,,2645735,N,N,0,N,00,N
|
|
20230811,130723,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9220,130,2,1.43,216853980,23543,92.31,9120,9260,9120,11810,6370,9090,9210.97,7.91,0,3101,9150,9120,9070,9040,8990,9135,9055,182,2720,500,6900,10,1,33428840,3082,13.86,0.81,12,0.07,665.00,11428.00,11400,20221018,-19.12,8800,20230726,4.77,10640,-13.35,20230302,8800,4.77,20230726,11400,-19.12,20221018,8800,4.77,20230726,0.65,N,122900,500,181 억,,2645735,N,N,0,N,00,N
|
|
20230811,120716,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9220,130,2,1.43,184508830,20042,78.58,9120,9260,9120,11810,6370,9090,9206.11,7.91,0,3038,9150,9120,9070,9040,8990,9135,9055,182,2720,500,6900,10,1,33428840,3082,13.86,0.81,12,0.06,665.00,11428.00,11400,20221018,-19.12,8800,20230726,4.77,10640,-13.35,20230302,8800,4.77,20230726,11400,-19.12,20221018,8800,4.77,20230726,0.65,N,122900,500,181 억,,2645735,N,N,0,N,00,N
|
|
20230811,110716,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9230,140,2,1.54,157056390,17069,66.93,9120,9260,9120,11810,6370,9090,9201.26,7.91,0,3144,9150,9120,9070,9040,8990,9135,9055,182,2720,500,6900,10,1,33428840,3085,13.88,0.81,12,0.05,665.00,11428.00,11400,20221018,-19.04,8800,20230726,4.89,10640,-13.25,20230302,8800,4.89,20230726,11400,-19.04,20221018,8800,4.89,20230726,0.65,N,122900,500,181 억,,2645735,N,N,0,N,00,N
|
|
20230811,100715,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9200,110,2,1.21,97278960,10595,41.54,9120,9220,9120,11810,6370,9090,9181.59,7.91,0,2964,9150,9120,9070,9040,8990,9135,9055,182,2720,500,6900,10,1,33428840,3075,13.83,0.81,12,0.03,665.00,11428.00,11400,20221018,-19.30,8800,20230726,4.55,10640,-13.53,20230302,8800,4.55,20230726,11400,-19.30,20221018,8800,4.55,20230726,0.65,N,122900,500,181 억,,2645735,N,N,0,N,00,N
|
|
20230811,090722,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9160,70,2,0.77,25826150,2825,11.08,9120,9160,9120,11810,6370,9090,9142.00,7.91,0,-39,9150,9120,9070,9040,8990,9135,9055,182,2720,500,6900,10,1,33428840,3062,13.77,0.80,12,0.01,665.00,11428.00,11400,20221018,-19.65,8800,20230726,4.09,10640,-13.91,20230302,8800,4.09,20230726,11400,-19.65,20221018,8800,4.09,20230726,0.65,N,122900,500,181 억,,2645735,N,N,0,N,00,N
|
|
20230810,160715,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9090,20,2,0.22,231278950,25504,88.97,9040,9100,9020,11790,6350,9070,9068.34,7.90,0,-6202,9170,9120,9080,9030,8990,9100,9010,182,2720,500,6890,10,1,33428840,3039,13.67,0.80,12,0.08,665.00,11428.00,11400,20221018,-20.26,8800,20230726,3.30,10640,-14.57,20230302,8800,3.30,20230726,11400,-20.26,20221018,8800,3.30,20230726,0.64,N,122900,500,181 억,,2640324,N,N,9,N,00,N
|
|
20230810,150712,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9060,-10,5,-0.11,224897100,24800,86.52,9040,9100,9020,11790,6350,9070,9068.43,7.90,0,-5748,9170,9120,9080,9030,8990,9100,9010,182,2720,500,6890,10,1,33428840,3029,13.62,0.79,12,0.07,665.00,11428.00,11400,20221018,-20.53,8800,20230726,2.95,10640,-14.85,20230302,8800,2.95,20230726,11400,-20.53,20221018,8800,2.95,20230726,0.64,N,122900,500,181 억,,2640324,N,N,9,N,00,N
|
|
20230810,140712,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9050,-20,5,-0.22,193273950,21313,74.35,9040,9100,9020,11790,6350,9070,9068.36,7.90,0,-4029,9170,9120,9080,9030,8990,9100,9010,182,2720,500,6890,10,1,33428840,3025,13.61,0.79,12,0.06,665.00,11428.00,11400,20221018,-20.61,8800,20230726,2.84,10640,-14.94,20230302,8800,2.84,20230726,11400,-20.61,20221018,8800,2.84,20230726,0.64,N,122900,500,181 억,,2640324,N,N,9,N,00,N
|
|
20230810,130706,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9070,0,3,0.00,143017440,15768,55.01,9040,9100,9020,11790,6350,9070,9070.11,7.90,0,-2800,9170,9120,9080,9030,8990,9100,9010,182,2720,500,6890,10,1,33428840,3032,13.64,0.79,12,0.05,665.00,11428.00,11400,20221018,-20.44,8800,20230726,3.07,10640,-14.76,20230302,8800,3.07,20230726,11400,-20.44,20221018,8800,3.07,20230726,0.64,N,122900,500,181 억,,2640324,N,N,9,N,00,N
|
|
20230810,120719,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9070,0,3,0.00,95788510,10561,36.84,9040,9100,9020,11790,6350,9070,9070.02,7.90,0,-486,9170,9120,9080,9030,8990,9100,9010,182,2720,500,6890,10,1,33428840,3032,13.64,0.79,12,0.03,665.00,11428.00,11400,20221018,-20.44,8800,20230726,3.07,10640,-14.76,20230302,8800,3.07,20230726,11400,-20.44,20221018,8800,3.07,20230726,0.64,N,122900,500,181 억,,2640324,N,N,9,N,00,N
|
|
20230810,110720,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9090,20,2,0.22,57148010,6308,22.01,9040,9100,9020,11790,6350,9070,9059.61,7.90,0,-219,9170,9120,9080,9030,8990,9100,9010,182,2720,500,6890,10,1,33428840,3039,13.67,0.80,12,0.02,665.00,11428.00,11400,20221018,-20.26,8800,20230726,3.30,10640,-14.57,20230302,8800,3.30,20230726,11400,-20.26,20221018,8800,3.30,20230726,0.64,N,122900,500,181 억,,2640324,N,N,9,N,00,N
|
|
20230810,100715,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9080,10,2,0.11,29192390,3226,11.25,9040,9080,9020,11790,6350,9070,9049.10,7.90,0,-258,9170,9120,9080,9030,8990,9100,9010,182,2720,500,6890,10,1,33428840,3035,13.65,0.79,12,0.01,665.00,11428.00,11400,20221018,-20.35,8800,20230726,3.18,10640,-14.66,20230302,8800,3.18,20230726,11400,-20.35,20221018,8800,3.18,20230726,0.64,N,122900,500,181 억,,2640324,N,N,9,N,00,N
|
|
20230810,090724,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9050,-20,5,-0.22,5901260,653,2.28,9040,9050,9020,11790,6350,9070,9037.15,7.90,0,191,9170,9120,9080,9030,8990,9100,9010,182,2720,500,6890,10,1,33428840,3025,13.61,0.79,12,0.00,665.00,11428.00,11400,20221018,-20.61,8800,20230726,2.84,10640,-14.94,20230302,8800,2.84,20230726,11400,-20.61,20221018,8800,2.84,20230726,0.64,N,122900,500,181 억,,2640324,N,N,9,N,00,N
|
|
20230809,160714,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9070,-40,5,-0.44,259190040,28607,95.34,9130,9130,9040,11840,6380,9110,9060.36,7.91,0,-11522,9310,9210,9150,9050,8990,9180,9020,182,2730,500,6920,10,1,33428840,3032,13.64,0.79,12,0.09,665.00,11428.00,11400,20221018,-20.44,8800,20230726,3.07,10640,-14.76,20230302,8800,3.07,20230726,11400,-20.44,20221018,8800,3.07,20230726,0.64,N,122900,500,181 억,,2642621,N,N,9,N,00,N
|
|
20230809,150705,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9070,-40,5,-0.44,231237090,25523,85.07,9130,9130,9040,11840,6380,9110,9059.95,7.91,0,-10631,9310,9210,9150,9050,8990,9180,9020,182,2730,500,6920,10,1,33428840,3032,13.64,0.79,12,0.08,665.00,11428.00,11400,20221018,-20.44,8800,20230726,3.07,10640,-14.76,20230302,8800,3.07,20230726,11400,-20.44,20221018,8800,3.07,20230726,0.64,N,122900,500,181 억,,2642621,N,N,36,N,00,N
|
|
20230809,140704,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9060,-50,5,-0.55,216139510,23857,79.51,9130,9130,9040,11840,6380,9110,9059.79,7.91,0,-10007,9310,9210,9150,9050,8990,9180,9020,182,2730,500,6920,10,1,33428840,3029,13.62,0.79,12,0.07,665.00,11428.00,11400,20221018,-20.53,8800,20230726,2.95,10640,-14.85,20230302,8800,2.95,20230726,11400,-20.53,20221018,8800,2.95,20230726,0.64,N,122900,500,181 억,,2642621,N,N,36,N,00,N
|
|
20230809,130720,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9050,-60,5,-0.66,201069360,22192,73.96,9130,9130,9040,11840,6380,9110,9060.44,7.91,0,-8982,9310,9210,9150,9050,8990,9180,9020,182,2730,500,6920,10,1,33428840,3025,13.61,0.79,12,0.07,665.00,11428.00,11400,20221018,-20.61,8800,20230726,2.84,10640,-14.94,20230302,8800,2.84,20230726,11400,-20.61,20221018,8800,2.84,20230726,0.64,N,122900,500,181 억,,2642621,N,N,36,N,00,N
|
|
20230809,120717,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9050,-60,5,-0.66,166717640,18396,61.31,9130,9130,9050,11840,6380,9110,9062.71,7.91,0,-7670,9310,9210,9150,9050,8990,9180,9020,182,2730,500,6920,10,1,33428840,3025,13.61,0.79,12,0.06,665.00,11428.00,11400,20221018,-20.61,8800,20230726,2.84,10640,-14.94,20230302,8800,2.84,20230726,11400,-20.61,20221018,8800,2.84,20230726,0.64,N,122900,500,181 억,,2642621,N,N,36,N,00,N
|
|
20230809,110714,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9060,-50,5,-0.55,134681250,14860,49.53,9130,9130,9050,11840,6380,9110,9063.34,7.91,0,-5317,9310,9210,9150,9050,8990,9180,9020,182,2730,500,6920,10,1,33428840,3029,13.62,0.79,12,0.04,665.00,11428.00,11400,20221018,-20.53,8800,20230726,2.95,10640,-14.85,20230302,8800,2.95,20230726,11400,-20.53,20221018,8800,2.95,20230726,0.64,N,122900,500,181 억,,2642621,N,N,36,N,00,N
|
|
20230809,100703,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9050,-60,5,-0.66,67699320,7464,24.88,9130,9130,9050,11840,6380,9110,9070.11,7.91,0,-2400,9310,9210,9150,9050,8990,9180,9020,182,2730,500,6920,10,1,33428840,3025,13.61,0.79,12,0.02,665.00,11428.00,11400,20221018,-20.61,8800,20230726,2.84,10640,-14.94,20230302,8800,2.84,20230726,11400,-20.61,20221018,8800,2.84,20230726,0.64,N,122900,500,181 억,,2642621,N,N,36,N,00,N
|
|
20230809,090706,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9120,10,2,0.11,5676780,623,2.08,9130,9130,9100,11840,6380,9110,9112.01,7.91,0,-247,9310,9210,9150,9050,8990,9180,9020,182,2730,500,6920,10,1,33428840,3049,13.71,0.80,12,0.00,665.00,11428.00,11400,20221018,-20.00,8800,20230726,3.64,10640,-14.29,20230302,8800,3.64,20230726,11400,-20.00,20221018,8800,3.64,20230726,0.64,N,122900,500,181 억,,2642621,N,N,36,N,00,N
|
|
20230808,160721,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9110,-80,5,-0.87,273829080,30002,105.52,9190,9250,9090,11940,6440,9190,9127.03,7.94,0,-19522,9350,9270,9190,9110,9030,9230,9070,182,2750,500,6980,10,1,33428840,3045,13.70,0.80,12,0.09,665.00,11428.00,11400,20221018,-20.09,8800,20230726,3.52,10640,-14.38,20230302,8800,3.52,20230726,11400,-20.09,20221018,8800,3.52,20230726,0.65,N,122900,500,181 억,,2654011,N,N,36,N,00,N
|
|
20230808,150711,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9120,-70,5,-0.76,258810130,28355,99.73,9190,9250,9090,11940,6440,9190,9127.50,7.94,0,-19453,9350,9270,9190,9110,9030,9230,9070,182,2750,500,6980,10,1,33428840,3049,13.71,0.80,12,0.08,665.00,11428.00,11400,20221018,-20.00,8800,20230726,3.64,10640,-14.29,20230302,8800,3.64,20230726,11400,-20.00,20221018,8800,3.64,20230726,0.65,N,122900,500,181 억,,2654011,N,N,5,N,00,N
|
|
20230808,140709,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9110,-80,5,-0.87,244277830,26762,94.12,9190,9250,9090,11940,6440,9190,9127.79,7.94,0,-18582,9350,9270,9190,9110,9030,9230,9070,182,2750,500,6980,10,1,33428840,3045,13.70,0.80,12,0.08,665.00,11428.00,11400,20221018,-20.09,8800,20230726,3.52,10640,-14.38,20230302,8800,3.52,20230726,11400,-20.09,20221018,8800,3.52,20230726,0.65,N,122900,500,181 억,,2654011,N,N,5,N,00,N
|
|
20230808,130701,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9100,-90,5,-0.98,216183880,23676,83.27,9190,9250,9090,11940,6440,9190,9130.93,7.94,0,-16826,9350,9270,9190,9110,9030,9230,9070,182,2750,500,6980,10,1,33428840,3042,13.68,0.80,12,0.07,665.00,11428.00,11400,20221018,-20.18,8800,20230726,3.41,10640,-14.47,20230302,8800,3.41,20230726,11400,-20.18,20221018,8800,3.41,20230726,0.65,N,122900,500,181 억,,2654011,N,N,5,N,00,N
|
|
20230808,120707,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9100,-90,5,-0.98,179576610,19651,69.11,9190,9250,9090,11940,6440,9190,9138.29,7.94,0,-13357,9350,9270,9190,9110,9030,9230,9070,182,2750,500,6980,10,1,33428840,3042,13.68,0.80,12,0.06,665.00,11428.00,11400,20221018,-20.18,8800,20230726,3.41,10640,-14.47,20230302,8800,3.41,20230726,11400,-20.18,20221018,8800,3.41,20230726,0.65,N,122900,500,181 억,,2654011,N,N,5,N,00,N
|
|
20230808,110657,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9100,-90,5,-0.98,144252380,15768,55.46,9190,9250,9100,11940,6440,9190,9148.43,7.94,0,-11411,9350,9270,9190,9110,9030,9230,9070,182,2750,500,6980,10,1,33428840,3042,13.68,0.80,12,0.05,665.00,11428.00,11400,20221018,-20.18,8800,20230726,3.41,10640,-14.47,20230302,8800,3.41,20230726,11400,-20.18,20221018,8800,3.41,20230726,0.65,N,122900,500,181 억,,2654011,N,N,5,N,00,N
|
|
20230808,100710,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9150,-40,5,-0.44,55841900,6081,21.39,9190,9250,9140,11940,6440,9190,9183.01,7.94,0,-3362,9350,9270,9190,9110,9030,9230,9070,182,2750,500,6980,10,1,33428840,3059,13.76,0.80,12,0.02,665.00,11428.00,11400,20221018,-19.74,8800,20230726,3.98,10640,-14.00,20230302,8800,3.98,20230726,11400,-19.74,20221018,8800,3.98,20230726,0.65,N,122900,500,181 억,,2654011,N,N,5,N,00,N
|
|
20230808,090711,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9190,0,3,0.00,1066650,116,0.41,9190,9200,9190,11940,6440,9190,9195.26,7.94,0,-12,9350,9270,9190,9110,9030,9230,9070,182,2750,500,6980,10,1,33428840,3072,13.82,0.80,12,0.00,665.00,11428.00,11400,20221018,-19.39,8800,20230726,4.43,10640,-13.63,20230302,8800,4.43,20230726,11400,-19.39,20221018,8800,4.43,20230726,0.65,N,122900,500,181 억,,2654011,N,N,5,N,00,N
|
|
20230807,160706,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9190,-70,5,-0.76,260197510,28433,125.80,9270,9270,9110,12030,6490,9260,9151.25,7.96,0,-18136,9406,9332,9256,9182,9106,9335,9185,182,2770,500,7030,10,1,33428840,3072,13.82,0.80,12,0.09,665.00,11428.00,11400,20221018,-19.39,8800,20230726,4.43,10640,-13.63,20230302,8800,4.43,20230726,11400,-19.39,20221018,8800,4.43,20230726,0.65,N,122900,500,181 억,,2660236,N,N,5,N,00,N
|
|
20230807,150706,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9160,-100,5,-1.08,241595930,26407,116.84,9270,9270,9110,12030,6490,9260,9148.94,7.96,0,-18093,9406,9332,9256,9182,9106,9335,9185,182,2770,500,7030,10,1,33428840,3062,13.77,0.80,12,0.08,665.00,11428.00,11400,20221018,-19.65,8800,20230726,4.09,10640,-13.91,20230302,8800,4.09,20230726,11400,-19.65,20221018,8800,4.09,20230726,0.65,N,122900,500,181 억,,2660236,N,N,0,N,00,N
|
|
20230807,140708,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9150,-110,5,-1.19,219936190,24041,106.37,9270,9270,9110,12030,6490,9260,9148.38,7.96,0,-18187,9406,9332,9256,9182,9106,9335,9185,182,2770,500,7030,10,1,33428840,3059,13.76,0.80,12,0.07,665.00,11428.00,11400,20221018,-19.74,8800,20230726,3.98,10640,-14.00,20230302,8800,3.98,20230726,11400,-19.74,20221018,8800,3.98,20230726,0.65,N,122900,500,181 억,,2660236,N,N,0,N,00,N
|
|
20230807,130702,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9130,-130,5,-1.40,200959730,21967,97.19,9270,9270,9110,12030,6490,9260,9148.26,7.96,0,-17807,9406,9332,9256,9182,9106,9335,9185,182,2770,500,7030,10,1,33428840,3052,13.73,0.80,12,0.07,665.00,11428.00,11400,20221018,-19.91,8800,20230726,3.75,10640,-14.19,20230302,8800,3.75,20230726,11400,-19.91,20221018,8800,3.75,20230726,0.65,N,122900,500,181 억,,2660236,N,N,0,N,00,N
|
|
20230807,120700,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9140,-120,5,-1.30,168574830,18415,81.48,9270,9270,9120,12030,6490,9260,9154.21,7.96,0,-15208,9406,9332,9256,9182,9106,9335,9185,182,2770,500,7030,10,1,33428840,3055,13.74,0.80,12,0.06,665.00,11428.00,11400,20221018,-19.82,8800,20230726,3.86,10640,-14.10,20230302,8800,3.86,20230726,11400,-19.82,20221018,8800,3.86,20230726,0.65,N,122900,500,181 억,,2660236,N,N,0,N,00,N
|
|
20230807,110656,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9140,-120,5,-1.30,118711230,12958,57.33,9270,9270,9120,12030,6490,9260,9161.23,7.96,0,-10153,9406,9332,9256,9182,9106,9335,9185,182,2770,500,7030,10,1,33428840,3055,13.74,0.80,12,0.04,665.00,11428.00,11400,20221018,-19.82,8800,20230726,3.86,10640,-14.10,20230302,8800,3.86,20230726,11400,-19.82,20221018,8800,3.86,20230726,0.65,N,122900,500,181 억,,2660236,N,N,0,N,00,N
|
|
20230807,100703,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9150,-110,5,-1.19,58715500,6398,28.31,9270,9270,9120,12030,6490,9260,9177.16,7.96,0,-5205,9406,9332,9256,9182,9106,9335,9185,182,2770,500,7030,10,1,33428840,3059,13.76,0.80,12,0.02,665.00,11428.00,11400,20221018,-19.74,8800,20230726,3.98,10640,-14.00,20230302,8800,3.98,20230726,11400,-19.74,20221018,8800,3.98,20230726,0.65,N,122900,500,181 억,,2660236,N,N,0,N,00,N
|
|
20230807,090702,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9230,-30,5,-0.32,7340000,795,3.52,9270,9270,9230,12030,6490,9260,9232.70,7.96,0,-716,9406,9332,9256,9182,9106,9335,9185,182,2770,500,7030,10,1,33428840,3085,13.88,0.81,12,0.00,665.00,11428.00,11400,20221018,-19.04,8800,20230726,4.89,10640,-13.25,20230302,8800,4.89,20230726,11400,-19.04,20221018,8800,4.89,20230726,0.65,N,122900,500,181 억,,2660236,N,N,0,N,00,N
|
|
20230804,160656,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9260,-20,5,-0.22,208542670,22501,53.37,9260,9330,9180,12060,6500,9280,9268.16,7.96,0,-519,9440,9360,9200,9120,8960,9400,9160,182,2780,500,7050,10,1,33428840,3096,13.92,0.81,12,0.07,665.00,11428.00,11400,20221018,-18.77,8800,20230726,5.23,10640,-12.97,20230302,8800,5.23,20230726,11400,-18.77,20221018,8800,5.23,20230726,0.64,N,122900,500,181 억,,2660451,N,N,0,N,00,N
|
|
20230804,150655,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9230,-50,5,-0.54,202841890,21884,51.91,9260,9330,9180,12060,6500,9280,9268.96,7.96,0,-349,9440,9360,9200,9120,8960,9400,9160,182,2780,500,7050,10,1,33428840,3085,13.88,0.81,12,0.07,665.00,11428.00,11400,20221018,-19.04,8800,20230726,4.89,10640,-13.25,20230302,8800,4.89,20230726,11400,-19.04,20221018,8800,4.89,20230726,0.64,N,122900,500,181 억,,2660451,N,N,0,N,00,N
|
|
20230804,140706,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9290,10,2,0.11,116335040,12584,29.85,9260,9310,9180,12060,6500,9280,9244.68,7.96,0,1613,9440,9360,9200,9120,8960,9400,9160,182,2780,500,7050,10,1,33428840,3106,13.97,0.81,12,0.04,665.00,11428.00,11400,20221018,-18.51,8800,20230726,5.57,10640,-12.69,20230302,8800,5.57,20230726,11400,-18.51,20221018,8800,5.57,20230726,0.64,N,122900,500,181 억,,2660451,N,N,0,N,00,N
|
|
20230804,130654,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9200,-80,5,-0.86,55464400,6024,14.29,9260,9260,9180,12060,6500,9280,9207.24,7.96,0,-1502,9440,9360,9200,9120,8960,9400,9160,182,2780,500,7050,10,1,33428840,3075,13.83,0.81,12,0.02,665.00,11428.00,11400,20221018,-19.30,8800,20230726,4.55,10640,-13.53,20230302,8800,4.55,20230726,11400,-19.30,20221018,8800,4.55,20230726,0.64,N,122900,500,181 억,,2660451,N,N,0,N,00,N
|
|
20230804,120653,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9210,-70,5,-0.75,45611950,4954,11.75,9260,9260,9180,12060,6500,9280,9207.10,7.96,0,-1183,9440,9360,9200,9120,8960,9400,9160,182,2780,500,7050,10,1,33428840,3079,13.85,0.81,12,0.01,665.00,11428.00,11400,20221018,-19.21,8800,20230726,4.66,10640,-13.44,20230302,8800,4.66,20230726,11400,-19.21,20221018,8800,4.66,20230726,0.64,N,122900,500,181 억,,2660451,N,N,0,N,00,N
|
|
20230804,110700,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9220,-60,5,-0.65,35563100,3861,9.16,9260,9260,9180,12060,6500,9280,9210.85,7.96,0,-929,9440,9360,9200,9120,8960,9400,9160,182,2780,500,7050,10,1,33428840,3082,13.86,0.81,12,0.01,665.00,11428.00,11400,20221018,-19.12,8800,20230726,4.77,10640,-13.35,20230302,8800,4.77,20230726,11400,-19.12,20221018,8800,4.77,20230726,0.64,N,122900,500,181 억,,2660451,N,N,0,N,00,N
|
|
20230804,100650,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9250,-30,5,-0.32,11215190,1217,2.89,9260,9260,9180,12060,6500,9280,9215.44,7.96,0,-240,9440,9360,9200,9120,8960,9400,9160,182,2780,500,7050,10,1,33428840,3092,13.91,0.81,12,0.00,665.00,11428.00,11400,20221018,-18.86,8800,20230726,5.11,10640,-13.06,20230302,8800,5.11,20230726,11400,-18.86,20221018,8800,5.11,20230726,0.64,N,122900,500,181 억,,2660451,N,N,0,N,00,N
|
|
20230804,090649,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9220,-60,5,-0.65,1359790,147,0.35,9260,9260,9220,12060,6500,9280,9250.27,7.96,0,7,9440,9360,9200,9120,8960,9400,9160,182,2780,500,7050,10,1,33428840,3082,13.86,0.81,12,0.00,665.00,11428.00,11400,20221018,-19.12,8800,20230726,4.77,10640,-13.35,20230302,8800,4.77,20230726,11400,-19.12,20221018,8800,4.77,20230726,0.64,N,122900,500,181 억,,2660451,N,N,0,N,00,N
|
|
20230803,160650,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9280,190,2,2.09,385585620,42145,184.21,9040,9280,9040,11810,6370,9090,9148.95,7.95,0,2571,9183,9136,9073,9026,8963,9105,8995,182,2720,500,6900,10,1,33428840,3102,13.95,0.81,12,0.13,665.00,11428.00,11400,20221018,-18.60,8800,20230726,5.45,10640,-12.78,20230302,8800,5.45,20230726,11400,-18.60,20221018,8800,5.45,20230726,0.63,N,122900,500,181 억,,2656626,N,N,8,N,00,N
|
|
20230803,150655,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9260,170,2,1.87,364693060,39892,174.36,9040,9280,9040,11810,6370,9090,9142.01,7.95,0,2677,9183,9136,9073,9026,8963,9105,8995,182,2720,500,6900,10,1,33428840,3096,13.92,0.81,12,0.12,665.00,11428.00,11400,20221018,-18.77,8800,20230726,5.23,10640,-12.97,20230302,8800,5.23,20230726,11400,-18.77,20221018,8800,5.23,20230726,0.63,N,122900,500,181 억,,2656626,N,N,8,N,00,N
|
|
20230803,140649,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9180,90,2,0.99,263216260,28899,126.31,9040,9190,9040,11810,6370,9090,9108.14,7.95,0,2909,9183,9136,9073,9026,8963,9105,8995,182,2720,500,6900,10,1,33428840,3069,13.80,0.80,12,0.09,665.00,11428.00,11400,20221018,-19.47,8800,20230726,4.32,10640,-13.72,20230302,8800,4.32,20230726,11400,-19.47,20221018,8800,4.32,20230726,0.63,N,122900,500,181 억,,2656626,N,N,8,N,00,N
|
|
20230803,130652,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9190,100,2,1.10,234982270,25824,112.87,9040,9190,9040,11810,6370,9090,9099.38,7.95,0,2991,9183,9136,9073,9026,8963,9105,8995,182,2720,500,6900,10,1,33428840,3072,13.82,0.80,12,0.08,665.00,11428.00,11400,20221018,-19.39,8800,20230726,4.43,10640,-13.63,20230302,8800,4.43,20230726,11400,-19.39,20221018,8800,4.43,20230726,0.63,N,122900,500,181 억,,2656626,N,N,8,N,00,N
|
|
20230803,120655,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9140,50,2,0.55,195853830,21552,94.20,9040,9140,9040,11810,6370,9090,9087.50,7.95,0,1974,9183,9136,9073,9026,8963,9105,8995,182,2720,500,6900,10,1,33428840,3055,13.74,0.80,12,0.06,665.00,11428.00,11400,20221018,-19.82,8800,20230726,3.86,10640,-14.10,20230302,8800,3.86,20230726,11400,-19.82,20221018,8800,3.86,20230726,0.63,N,122900,500,181 억,,2656626,N,N,8,N,00,N
|
|
20230803,110647,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9100,10,2,0.11,116403260,12819,56.03,9040,9140,9040,11810,6370,9090,9080.53,7.95,0,1880,9183,9136,9073,9026,8963,9105,8995,182,2720,500,6900,10,1,33428840,3042,13.68,0.80,12,0.04,665.00,11428.00,11400,20221018,-20.18,8800,20230726,3.41,10640,-14.47,20230302,8800,3.41,20230726,11400,-20.18,20221018,8800,3.41,20230726,0.63,N,122900,500,181 억,,2656626,N,N,8,N,00,N
|
|
20230803,100646,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9060,-30,5,-0.33,62364410,6886,30.10,9040,9080,9040,11810,6370,9090,9056.70,7.95,0,1612,9183,9136,9073,9026,8963,9105,8995,182,2720,500,6900,10,1,33428840,3029,13.62,0.79,12,0.02,665.00,11428.00,11400,20221018,-20.53,8800,20230726,2.95,10640,-14.85,20230302,8800,2.95,20230726,11400,-20.53,20221018,8800,2.95,20230726,0.63,N,122900,500,181 억,,2656626,N,N,8,N,00,N
|
|
20230803,090646,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9080,-10,5,-0.11,1916520,212,0.93,9040,9080,9040,11810,6370,9090,9040.19,7.95,0,6,9183,9136,9073,9026,8963,9105,8995,182,2720,500,6900,10,1,33428840,3035,13.65,0.79,12,0.00,665.00,11428.00,11400,20221018,-20.35,8800,20230726,3.18,10640,-14.66,20230302,8800,3.18,20230726,11400,-20.35,20221018,8800,3.18,20230726,0.63,N,122900,500,181 억,,2656626,N,N,8,N,00,N
|
|
20230802,160649,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9090,-10,5,-0.11,206658850,22790,71.55,9100,9120,9010,11830,6370,9100,9067.96,7.95,0,-2071,9193,9146,9053,9006,8913,9170,9030,182,2730,500,6910,10,1,33428840,3039,13.67,0.80,12,0.07,665.00,11428.00,11400,20221018,-20.26,8800,20230726,3.30,10640,-14.57,20230302,8800,3.30,20230726,11400,-20.26,20221018,8800,3.30,20230726,0.65,N,122900,500,181 억,,2658485,N,N,8,N,00,N
|
|
20230802,150658,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9050,-50,5,-0.55,201528600,22225,69.78,9100,9120,9010,11830,6370,9100,9067.65,7.95,0,-2442,9193,9146,9053,9006,8913,9170,9030,182,2730,500,6910,10,1,33428840,3025,13.61,0.79,12,0.07,665.00,11428.00,11400,20221018,-20.61,8800,20230726,2.84,10640,-14.94,20230302,8800,2.84,20230726,11400,-20.61,20221018,8800,2.84,20230726,0.65,N,122900,500,181 억,,2658485,N,N,152,N,00,N
|
|
20230802,140651,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9020,-80,5,-0.88,185864440,20492,64.34,9100,9120,9010,11830,6370,9100,9070.10,7.95,0,-3105,9193,9146,9053,9006,8913,9170,9030,182,2730,500,6910,10,1,33428840,3015,13.56,0.79,12,0.06,665.00,11428.00,11400,20221018,-20.88,8800,20230726,2.50,10640,-15.23,20230302,8800,2.50,20230726,11400,-20.88,20221018,8800,2.50,20230726,0.65,N,122900,500,181 억,,2658485,N,N,152,N,00,N
|
|
20230802,130647,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9060,-40,5,-0.44,149216140,16437,51.60,9100,9120,9050,11830,6370,9100,9078.06,7.95,0,-2594,9193,9146,9053,9006,8913,9170,9030,182,2730,500,6910,10,1,33428840,3029,13.62,0.79,12,0.05,665.00,11428.00,11400,20221018,-20.53,8800,20230726,2.95,10640,-14.85,20230302,8800,2.95,20230726,11400,-20.53,20221018,8800,2.95,20230726,0.65,N,122900,500,181 억,,2658485,N,N,152,N,00,N
|
|
20230802,120642,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9070,-30,5,-0.33,120922990,13315,41.80,9100,9120,9050,11830,6370,9100,9081.71,7.95,0,-1058,9193,9146,9053,9006,8913,9170,9030,182,2730,500,6910,10,1,33428840,3032,13.64,0.79,12,0.04,665.00,11428.00,11400,20221018,-20.44,8800,20230726,3.07,10640,-14.76,20230302,8800,3.07,20230726,11400,-20.44,20221018,8800,3.07,20230726,0.65,N,122900,500,181 억,,2658485,N,N,152,N,00,N
|
|
20230802,110642,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9090,-10,5,-0.11,83007030,9134,28.68,9100,9120,9050,11830,6370,9100,9087.70,7.95,0,529,9193,9146,9053,9006,8913,9170,9030,182,2730,500,6910,10,1,33428840,3039,13.67,0.80,12,0.03,665.00,11428.00,11400,20221018,-20.26,8800,20230726,3.30,10640,-14.57,20230302,8800,3.30,20230726,11400,-20.26,20221018,8800,3.30,20230726,0.65,N,122900,500,181 억,,2658485,N,N,152,N,00,N
|
|
20230802,100644,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9100,0,3,0.00,61245270,6742,21.17,9100,9120,9050,11830,6370,9100,9084.14,7.95,0,277,9193,9146,9053,9006,8913,9170,9030,182,2730,500,6910,10,1,33428840,3042,13.68,0.80,12,0.02,665.00,11428.00,11400,20221018,-20.18,8800,20230726,3.41,10640,-14.47,20230302,8800,3.41,20230726,11400,-20.18,20221018,8800,3.41,20230726,0.65,N,122900,500,181 억,,2658485,N,N,152,N,00,N
|
|
20230802,090644,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9060,-40,5,-0.44,11016110,1214,3.81,9100,9100,9050,11830,6370,9100,9074.23,7.95,0,273,9193,9146,9053,9006,8913,9170,9030,182,2730,500,6910,10,1,33428840,3029,13.62,0.79,12,0.00,665.00,11428.00,11400,20221018,-20.53,8800,20230726,2.95,10640,-14.85,20230302,8800,2.95,20230726,11400,-20.53,20221018,8800,2.95,20230726,0.65,N,122900,500,181 억,,2658485,N,N,152,N,00,N
|
|
20230801,160645,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9100,100,2,1.11,287143710,31775,40.61,9020,9100,8960,11700,6300,9000,9036.78,7.94,0,4959,9300,9150,9050,8900,8800,9100,8850,182,2700,500,6840,10,1,33428840,3042,13.68,0.80,12,0.10,665.00,11428.00,11400,20221018,-20.18,8800,20230726,3.41,10640,-14.47,20230302,8800,3.41,20230726,11400,-20.18,20221018,8800,3.41,20230726,0.66,N,122900,500,181 억,,2653493,N,N,152,N,00,N
|
|
20230801,150641,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9090,90,2,1.00,273473540,30272,38.69,9020,9100,8960,11700,6300,9000,9033.88,7.94,0,4404,9300,9150,9050,8900,8800,9100,8850,182,2700,500,6840,10,1,33428840,3039,13.67,0.80,12,0.09,665.00,11428.00,11400,20221018,-20.26,8800,20230726,3.30,10640,-14.57,20230302,8800,3.30,20230726,11400,-20.26,20221018,8800,3.30,20230726,0.66,N,122900,500,181 억,,2653493,N,N,2612,N,00,N
|
|
20230801,140654,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9060,60,2,0.67,233052250,25818,33.00,9020,9100,8960,11700,6300,9000,9026.74,7.94,0,3696,9300,9150,9050,8900,8800,9100,8850,182,2700,500,6840,10,1,33428840,3029,13.62,0.79,12,0.08,665.00,11428.00,11400,20221018,-20.53,8800,20230726,2.95,10640,-14.85,20230302,8800,2.95,20230726,11400,-20.53,20221018,8800,2.95,20230726,0.66,N,122900,500,181 억,,2653493,N,N,2612,N,00,N
|
|
20230801,130640,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9070,70,2,0.78,204543030,22673,28.98,9020,9100,8960,11700,6300,9000,9021.44,7.94,0,3707,9300,9150,9050,8900,8800,9100,8850,182,2700,500,6840,10,1,33428840,3032,13.64,0.79,12,0.07,665.00,11428.00,11400,20221018,-20.44,8800,20230726,3.07,10640,-14.76,20230302,8800,3.07,20230726,11400,-20.44,20221018,8800,3.07,20230726,0.66,N,122900,500,181 억,,2653493,N,N,2612,N,00,N
|
|
20230801,120639,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9080,80,2,0.89,189069320,20970,26.80,9020,9090,8960,11700,6300,9000,9016.18,7.94,0,3621,9300,9150,9050,8900,8800,9100,8850,182,2700,500,6840,10,1,33428840,3035,13.65,0.79,12,0.06,665.00,11428.00,11400,20221018,-20.35,8800,20230726,3.18,10640,-14.66,20230302,8800,3.18,20230726,11400,-20.35,20221018,8800,3.18,20230726,0.66,N,122900,500,181 억,,2653493,N,N,2612,N,00,N
|
|
20230801,110637,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,9070,70,2,0.78,145627870,16176,20.67,9020,9070,8960,11700,6300,9000,9002.71,7.94,0,2096,9300,9150,9050,8900,8800,9100,8850,182,2700,500,6840,10,1,33428840,3032,13.64,0.79,12,0.05,665.00,11428.00,11400,20221018,-20.44,8800,20230726,3.07,10640,-14.76,20230302,8800,3.07,20230726,11400,-20.44,20221018,8800,3.07,20230726,0.66,N,122900,500,181 억,,2653493,N,N,2612,N,00,N
|
|
20230801,100641,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,8970,-30,5,-0.33,63017340,7021,8.97,9020,9020,8960,11700,6300,9000,8975.55,7.94,0,-532,9300,9150,9050,8900,8800,9100,8850,182,2700,500,6840,10,1,33428840,2999,13.49,0.78,12,0.02,665.00,11428.00,11400,20221018,-21.32,8800,20230726,1.93,10640,-15.70,20230302,8800,1.93,20230726,11400,-21.32,20221018,8800,1.93,20230726,0.66,N,122900,500,181 억,,2653493,N,N,2612,N,00,N
|
|
20230801,090635,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,8980,-20,5,-0.22,4580120,509,0.65,9020,9020,8980,11700,6300,9000,8998.27,7.94,0,-28,9300,9150,9050,8900,8800,9100,8850,182,2700,500,6840,10,1,33428840,3002,13.50,0.79,12,0.00,665.00,11428.00,11400,20221018,-21.23,8800,20230726,2.05,10640,-15.60,20230302,8800,2.05,20230726,11400,-21.23,20221018,8800,2.05,20230726,0.66,N,122900,500,181 억,,2653493,N,N,2612,N,00,N
|