KissMeData/009240/price/prices-20230901.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
20230927,160236,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56300,300,2,0.54,937759300,16544,85.47,55500,57500,55500,72800,39200,56000,56683.72,13.74,0,-1789,60066,58032,56966,54932,53866,57500,54400,235,16800,1000,41440,100,1,23533928,13250,-18.57,1.78,12,0.07,-3031.00,31569.00,60700,20230830,-7.25,37050,20221031,51.96,60700,-7.25,20230830,39950,40.93,20230104,60700,-7.25,20230830,37050,51.96,20221031,0.24,Y,009240,1000,235 억,,3233245,N,N,2737,N,00,N
20230927,150239,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56800,800,2,1.43,781810900,13779,71.18,55500,57500,55500,72800,39200,56000,56739.31,13.74,0,-1620,60066,58032,56966,54932,53866,57500,54400,235,16800,1000,41440,100,1,23533928,13367,-18.74,1.80,12,0.06,-3031.00,31569.00,60700,20230830,-6.43,37050,20221031,53.31,60700,-6.43,20230830,39950,42.18,20230104,60700,-6.43,20230830,37050,53.31,20221031,0.24,Y,009240,1000,235 억,,3233245,N,N,2989,N,00,N
20230927,140238,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56400,400,2,0.71,611256900,10772,55.65,55500,57500,55500,72800,39200,56000,56744.98,13.74,0,-744,60066,58032,56966,54932,53866,57500,54400,235,16800,1000,41440,100,1,23533928,13273,-18.61,1.79,12,0.05,-3031.00,31569.00,60700,20230830,-7.08,37050,20221031,52.23,60700,-7.08,20230830,39950,41.18,20230104,60700,-7.08,20230830,37050,52.23,20221031,0.24,Y,009240,1000,235 억,,3233245,N,N,2989,N,00,N
20230927,130236,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57000,1000,2,1.79,500753100,8824,45.59,55500,57500,55500,72800,39200,56000,56748.99,13.74,0,-561,60066,58032,56966,54932,53866,57500,54400,235,16800,1000,41440,100,1,23533928,13414,-18.81,1.81,12,0.04,-3031.00,31569.00,60700,20230830,-6.10,37050,20221031,53.85,60700,-6.10,20230830,39950,42.68,20230104,60700,-6.10,20230830,37050,53.85,20221031,0.24,Y,009240,1000,235 억,,3233245,N,N,2989,N,00,N
20230927,120237,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56900,900,2,1.61,394565300,6959,35.95,55500,57500,55500,72800,39200,56000,56698.56,13.74,0,-431,60066,58032,56966,54932,53866,57500,54400,235,16800,1000,41440,100,1,23533928,13391,-18.77,1.80,12,0.03,-3031.00,31569.00,60700,20230830,-6.26,37050,20221031,53.58,60700,-6.26,20230830,39950,42.43,20230104,60700,-6.26,20230830,37050,53.58,20221031,0.24,Y,009240,1000,235 억,,3233245,N,N,2989,N,00,N
20230927,110237,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56700,700,2,1.25,315797600,5576,28.81,55500,57500,55500,72800,39200,56000,56635.15,13.74,0,-456,60066,58032,56966,54932,53866,57500,54400,235,16800,1000,41440,100,1,23533928,13344,-18.71,1.80,12,0.02,-3031.00,31569.00,60700,20230830,-6.59,37050,20221031,53.04,60700,-6.59,20230830,39950,41.93,20230104,60700,-6.59,20230830,37050,53.04,20221031,0.24,Y,009240,1000,235 억,,3233245,N,N,2989,N,00,N
20230927,100236,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56900,900,2,1.61,139158800,2481,12.82,55500,56900,55500,72800,39200,56000,56089.80,13.74,0,411,60066,58032,56966,54932,53866,57500,54400,235,16800,1000,41440,100,1,23533928,13391,-18.77,1.80,12,0.01,-3031.00,31569.00,60700,20230830,-6.26,37050,20221031,53.58,60700,-6.26,20230830,39950,42.43,20230104,60700,-6.26,20230830,37050,53.58,20221031,0.24,Y,009240,1000,235 억,,3233245,N,N,2989,N,00,N
20230927,090240,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56100,100,2,0.18,6367300,114,0.59,55500,56600,55500,72800,39200,56000,55853.51,13.74,0,-60,60066,58032,56966,54932,53866,57500,54400,235,16800,1000,41440,100,1,23533928,13203,-18.51,1.78,12,0.00,-3031.00,31569.00,60700,20230830,-7.58,37050,20221031,51.42,60700,-7.58,20230830,39950,40.43,20230104,60700,-7.58,20230830,37050,51.42,20221031,0.24,Y,009240,1000,235 억,,3233245,N,N,2989,N,00,N
20230926,160236,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56000,-2500,5,-4.27,1104451500,19354,53.18,57700,59000,55900,76000,41000,58500,57066.19,13.83,0,-3867,60566,59532,58466,57432,56366,60050,57950,235,17500,1000,43290,100,1,23533928,13179,-18.48,1.77,12,0.08,-3031.00,31569.00,60700,20230830,-7.74,37050,20221031,51.15,60700,-7.74,20230830,39950,40.18,20230104,60700,-7.74,20230830,37050,51.15,20221031,0.24,Y,009240,1000,235 억,,3253769,N,N,2989,N,00,N
20230926,150237,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56500,-2000,5,-3.42,889427900,15520,42.65,57700,59000,56300,76000,41000,58500,57308.50,13.83,0,-3311,60566,59532,58466,57432,56366,60050,57950,235,17500,1000,43290,100,1,23533928,13297,-18.64,1.79,12,0.07,-3031.00,31569.00,60700,20230830,-6.92,37050,20221031,52.50,60700,-6.92,20230830,39950,41.43,20230104,60700,-6.92,20230830,37050,52.50,20221031,0.24,Y,009240,1000,235 억,,3253769,N,N,6227,N,00,N
20230926,140234,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56800,-1700,5,-2.91,816708600,14235,39.11,57700,59000,56300,76000,41000,58500,57373.28,13.83,0,-2874,60566,59532,58466,57432,56366,60050,57950,235,17500,1000,43290,100,1,23533928,13367,-18.74,1.80,12,0.06,-3031.00,31569.00,60700,20230830,-6.43,37050,20221031,53.31,60700,-6.43,20230830,39950,42.18,20230104,60700,-6.43,20230830,37050,53.31,20221031,0.24,Y,009240,1000,235 억,,3253769,N,N,6227,N,00,N
20230926,130235,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57000,-1500,5,-2.56,700472100,12182,33.47,57700,59000,56800,76000,41000,58500,57500.58,13.83,0,-2455,60566,59532,58466,57432,56366,60050,57950,235,17500,1000,43290,100,1,23533928,13414,-18.81,1.81,12,0.05,-3031.00,31569.00,60700,20230830,-6.10,37050,20221031,53.85,60700,-6.10,20230830,39950,42.68,20230104,60700,-6.10,20230830,37050,53.85,20221031,0.24,Y,009240,1000,235 억,,3253769,N,N,6227,N,00,N
20230926,120236,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57100,-1400,5,-2.39,631057200,10964,30.13,57700,59000,56800,76000,41000,58500,57557.21,13.83,0,-2032,60566,59532,58466,57432,56366,60050,57950,235,17500,1000,43290,100,1,23533928,13438,-18.84,1.81,12,0.05,-3031.00,31569.00,60700,20230830,-5.93,37050,20221031,54.12,60700,-5.93,20230830,39950,42.93,20230104,60700,-5.93,20230830,37050,54.12,20221031,0.24,Y,009240,1000,235 억,,3253769,N,N,6227,N,00,N
20230926,110235,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57500,-1000,5,-1.71,546499800,9485,26.06,57700,59000,56800,76000,41000,58500,57617.27,13.83,0,-1435,60566,59532,58466,57432,56366,60050,57950,235,17500,1000,43290,100,1,23533928,13532,-18.97,1.82,12,0.04,-3031.00,31569.00,60700,20230830,-5.27,37050,20221031,55.20,60700,-5.27,20230830,39950,43.93,20230104,60700,-5.27,20230830,37050,55.20,20221031,0.24,Y,009240,1000,235 억,,3253769,N,N,6227,N,00,N
20230926,100236,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57500,-1000,5,-1.71,432020700,7478,20.55,57700,59000,57100,76000,41000,58500,57772.23,13.83,0,-1021,60566,59532,58466,57432,56366,60050,57950,235,17500,1000,43290,100,1,23533928,13532,-18.97,1.82,12,0.03,-3031.00,31569.00,60700,20230830,-5.27,37050,20221031,55.20,60700,-5.27,20230830,39950,43.93,20230104,60700,-5.27,20230830,37050,55.20,20221031,0.24,Y,009240,1000,235 억,,3253769,N,N,6227,N,00,N
20230926,090235,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57400,-1100,5,-1.88,41522700,722,1.98,57700,58200,57200,76000,41000,58500,57510.66,13.83,0,138,60566,59532,58466,57432,56366,60050,57950,235,17500,1000,43290,100,1,23533928,13508,-18.94,1.82,12,0.00,-3031.00,31569.00,60700,20230830,-5.44,37050,20221031,54.93,60700,-5.44,20230830,39950,43.68,20230104,60700,-5.44,20230830,37050,54.93,20221031,0.24,Y,009240,1000,235 억,,3253769,N,N,6227,N,00,N
20230925,160235,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58500,800,2,1.39,2134594600,36391,162.90,58300,59500,57400,75000,40400,57700,58657.22,13.83,0,-5586,59100,58400,57000,56300,54900,58750,56650,235,17300,1000,42690,100,1,23533928,13767,-19.30,1.85,12,0.15,-3031.00,31569.00,60700,20230830,-3.62,37050,20221031,57.89,60700,-3.62,20230830,39950,46.43,20230104,60700,-3.62,20230830,37050,57.89,20221031,0.25,Y,009240,1000,235 억,,3255508,N,N,6227,N,00,N
20230925,150235,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58300,600,2,1.04,1924061300,32791,146.79,58300,59500,57400,75000,40400,57700,58676.51,13.83,0,-3919,59100,58400,57000,56300,54900,58750,56650,235,17300,1000,42690,100,1,23533928,13720,-19.23,1.85,12,0.14,-3031.00,31569.00,60700,20230830,-3.95,37050,20221031,57.35,60700,-3.95,20230830,39950,45.93,20230104,60700,-3.95,20230830,37050,57.35,20221031,0.25,Y,009240,1000,235 억,,3255508,N,N,4638,N,00,N
20230925,140233,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58600,900,2,1.56,1615407000,27512,123.16,58300,59500,57400,75000,40400,57700,58716.45,13.83,0,-1789,59100,58400,57000,56300,54900,58750,56650,235,17300,1000,42690,100,1,23533928,13791,-19.33,1.86,12,0.12,-3031.00,31569.00,60700,20230830,-3.46,37050,20221031,58.16,60700,-3.46,20230830,39950,46.68,20230104,60700,-3.46,20230830,37050,58.16,20221031,0.25,Y,009240,1000,235 억,,3255508,N,N,4638,N,00,N
20230925,130233,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58300,600,2,1.04,1445821300,24615,110.19,58300,59500,57400,75000,40400,57700,58737.41,13.83,0,-205,59100,58400,57000,56300,54900,58750,56650,235,17300,1000,42690,100,1,23533928,13720,-19.23,1.85,12,0.10,-3031.00,31569.00,60700,20230830,-3.95,37050,20221031,57.35,60700,-3.95,20230830,39950,45.93,20230104,60700,-3.95,20230830,37050,57.35,20221031,0.25,Y,009240,1000,235 억,,3255508,N,N,4638,N,00,N
20230925,120237,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58700,1000,2,1.73,1254898800,21356,95.60,58300,59500,57400,75000,40400,57700,58760.95,13.83,0,962,59100,58400,57000,56300,54900,58750,56650,235,17300,1000,42690,100,1,23533928,13814,-19.37,1.86,12,0.09,-3031.00,31569.00,60700,20230830,-3.29,37050,20221031,58.43,60700,-3.29,20230830,39950,46.93,20230104,60700,-3.29,20230830,37050,58.43,20221031,0.25,Y,009240,1000,235 억,,3255508,N,N,4638,N,00,N
20230925,110234,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58900,1200,2,2.08,1049291900,17860,79.95,58300,59500,57400,75000,40400,57700,58750.95,13.83,0,1674,59100,58400,57000,56300,54900,58750,56650,235,17300,1000,42690,100,1,23533928,13861,-19.43,1.87,12,0.08,-3031.00,31569.00,60700,20230830,-2.97,37050,20221031,58.97,60700,-2.97,20230830,39950,47.43,20230104,60700,-2.97,20230830,37050,58.97,20221031,0.25,Y,009240,1000,235 억,,3255508,N,N,4638,N,00,N
20230925,100235,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,59200,1500,2,2.60,656001700,11197,50.12,58300,59500,57400,75000,40400,57700,58587.27,13.83,0,3271,59100,58400,57000,56300,54900,58750,56650,235,17300,1000,42690,100,1,23533928,13932,-19.53,1.88,12,0.05,-3031.00,31569.00,60700,20230830,-2.47,37050,20221031,59.78,60700,-2.47,20230830,39950,48.19,20230104,60700,-2.47,20230830,37050,59.78,20221031,0.25,Y,009240,1000,235 억,,3255508,N,N,4638,N,00,N
20230925,090234,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58100,400,2,0.69,23427400,402,1.80,58300,58400,58100,75000,40400,57700,58277.11,13.83,0,-226,59100,58400,57000,56300,54900,58750,56650,235,17300,1000,42690,100,1,23533928,13673,-19.17,1.84,12,0.00,-3031.00,31569.00,60700,20230830,-4.28,37050,20221031,56.82,60700,-4.28,20230830,39950,45.43,20230104,60700,-4.28,20230830,37050,56.82,20221031,0.25,Y,009240,1000,235 억,,3255508,N,N,4638,N,00,N
20230922,160241,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57700,1500,2,2.67,1275500700,22339,91.47,56000,57700,55600,73000,39400,56200,57097.48,13.81,0,4101,59133,57666,56933,55466,54733,57300,55100,235,16800,1000,41580,100,1,23533928,13579,-19.04,1.83,12,0.09,-3031.00,31569.00,60700,20230830,-4.94,37050,20221031,55.74,60700,-4.94,20230830,39950,44.43,20230104,60700,-4.94,20230830,37050,55.74,20221031,0.25,Y,009240,1000,235 억,,3250860,N,N,4638,N,00,N
20230922,150239,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57600,1400,2,2.49,1109693800,19462,79.69,56000,57700,55600,73000,39400,56200,57018.49,13.81,0,3431,59133,57666,56933,55466,54733,57300,55100,235,16800,1000,41580,100,1,23533928,13556,-19.00,1.82,12,0.08,-3031.00,31569.00,60700,20230830,-5.11,37050,20221031,55.47,60700,-5.11,20230830,39950,44.18,20230104,60700,-5.11,20230830,37050,55.47,20221031,0.25,Y,009240,1000,235 억,,3250860,N,N,3221,N,00,N
20230922,140239,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57200,1000,2,1.78,899568400,15797,64.68,56000,57700,55600,73000,39400,56200,56945.52,13.81,0,2985,59133,57666,56933,55466,54733,57300,55100,235,16800,1000,41580,100,1,23533928,13461,-18.87,1.81,12,0.07,-3031.00,31569.00,60700,20230830,-5.77,37050,20221031,54.39,60700,-5.77,20230830,39950,43.18,20230104,60700,-5.77,20230830,37050,54.39,20221031,0.25,Y,009240,1000,235 억,,3250860,N,N,3221,N,00,N
20230922,130228,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57600,1400,2,2.49,766891200,13483,55.21,56000,57700,55600,73000,39400,56200,56878.38,13.81,0,2906,59133,57666,56933,55466,54733,57300,55100,235,16800,1000,41580,100,1,23533928,13556,-19.00,1.82,12,0.06,-3031.00,31569.00,60700,20230830,-5.11,37050,20221031,55.47,60700,-5.11,20230830,39950,44.18,20230104,60700,-5.11,20230830,37050,55.47,20221031,0.25,Y,009240,1000,235 억,,3250860,N,N,3221,N,00,N
20230922,120227,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57400,1200,2,2.14,587234500,10362,42.43,56000,57700,55600,73000,39400,56200,56671.93,13.81,0,2725,59133,57666,56933,55466,54733,57300,55100,235,16800,1000,41580,100,1,23533928,13508,-18.94,1.82,12,0.04,-3031.00,31569.00,60700,20230830,-5.44,37050,20221031,54.93,60700,-5.44,20230830,39950,43.68,20230104,60700,-5.44,20230830,37050,54.93,20221031,0.25,Y,009240,1000,235 억,,3250860,N,N,3221,N,00,N
20230922,110229,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57600,1400,2,2.49,428914500,7606,31.14,56000,57600,55600,73000,39400,56200,56391.60,13.81,0,2703,59133,57666,56933,55466,54733,57300,55100,235,16800,1000,41580,100,1,23533928,13556,-19.00,1.82,12,0.03,-3031.00,31569.00,60700,20230830,-5.11,37050,20221031,55.47,60700,-5.11,20230830,39950,44.18,20230104,60700,-5.11,20230830,37050,55.47,20221031,0.25,Y,009240,1000,235 억,,3250860,N,N,3221,N,00,N
20230922,100227,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56200,0,3,0.00,241544900,4311,17.65,56000,56700,55600,73000,39400,56200,56029.90,13.81,0,1952,59133,57666,56933,55466,54733,57300,55100,235,16800,1000,41580,100,1,23533928,13226,-18.54,1.78,12,0.02,-3031.00,31569.00,60700,20230830,-7.41,37050,20221031,51.69,60700,-7.41,20230830,39950,40.68,20230104,60700,-7.41,20230830,37050,51.69,20221031,0.25,Y,009240,1000,235 억,,3250860,N,N,3221,N,00,N
20230922,090225,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56100,-100,5,-0.18,21118000,377,1.54,56000,56700,55600,73000,39400,56200,56015.92,13.81,0,63,59133,57666,56933,55466,54733,57300,55100,235,16800,1000,41580,100,1,23533928,13203,-18.51,1.78,12,0.00,-3031.00,31569.00,60700,20230830,-7.58,37050,20221031,51.42,60700,-7.58,20230830,39950,40.43,20230104,60700,-7.58,20230830,37050,51.42,20221031,0.25,Y,009240,1000,235 억,,3250860,N,N,3221,N,00,N
20230921,160228,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56200,-1800,5,-3.10,1384350900,24411,130.51,57000,58400,56200,75400,40600,58000,56710.52,13.79,0,4376,59400,58700,57800,57100,56200,59050,57450,235,17400,1000,42920,100,1,23533928,13226,-18.54,1.78,12,0.10,-3031.00,31569.00,60700,20230830,-7.41,37050,20221031,51.69,60700,-7.41,20230830,39950,40.68,20230104,60700,-7.41,20230830,37050,51.69,20221031,0.25,Y,009240,1000,235 억,,3245930,N,N,3221,N,00,N
20230921,150225,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56500,-1500,5,-2.59,1211008700,21335,114.07,57000,58400,56200,75400,40600,58000,56761.60,13.79,0,3967,59400,58700,57800,57100,56200,59050,57450,235,17400,1000,42920,100,1,23533928,13297,-18.64,1.79,12,0.09,-3031.00,31569.00,60700,20230830,-6.92,37050,20221031,52.50,60700,-6.92,20230830,39950,41.43,20230104,60700,-6.92,20230830,37050,52.50,20221031,0.25,Y,009240,1000,235 억,,3245930,N,N,1027,N,00,N
20230921,140227,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56800,-1200,5,-2.07,1069941300,18842,100.74,57000,58400,56200,75400,40600,58000,56784.91,13.79,0,3394,59400,58700,57800,57100,56200,59050,57450,235,17400,1000,42920,100,1,23533928,13367,-18.74,1.80,12,0.08,-3031.00,31569.00,60700,20230830,-6.43,37050,20221031,53.31,60700,-6.43,20230830,39950,42.18,20230104,60700,-6.43,20230830,37050,53.31,20221031,0.25,Y,009240,1000,235 억,,3245930,N,N,1027,N,00,N
20230921,130221,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56800,-1200,5,-2.07,955232300,16820,89.93,57000,58400,56200,75400,40600,58000,56791.46,13.79,0,2574,59400,58700,57800,57100,56200,59050,57450,235,17400,1000,42920,100,1,23533928,13367,-18.74,1.80,12,0.07,-3031.00,31569.00,60700,20230830,-6.43,37050,20221031,53.31,60700,-6.43,20230830,39950,42.18,20230104,60700,-6.43,20230830,37050,53.31,20221031,0.25,Y,009240,1000,235 억,,3245930,N,N,1027,N,00,N
20230921,120221,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56600,-1400,5,-2.41,763451300,13434,71.82,57000,58400,56200,75400,40600,58000,56829.78,13.79,0,1783,59400,58700,57800,57100,56200,59050,57450,235,17400,1000,42920,100,1,23533928,13320,-18.67,1.79,12,0.06,-3031.00,31569.00,60700,20230830,-6.75,37050,20221031,52.77,60700,-6.75,20230830,39950,41.68,20230104,60700,-6.75,20230830,37050,52.77,20221031,0.25,Y,009240,1000,235 억,,3245930,N,N,1027,N,00,N
20230921,110228,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56700,-1300,5,-2.24,500292800,8777,46.93,57000,58400,56200,75400,40600,58000,57000.43,13.79,0,514,59400,58700,57800,57100,56200,59050,57450,235,17400,1000,42920,100,1,23533928,13344,-18.71,1.80,12,0.04,-3031.00,31569.00,60700,20230830,-6.59,37050,20221031,53.04,60700,-6.59,20230830,39950,41.93,20230104,60700,-6.59,20230830,37050,53.04,20221031,0.25,Y,009240,1000,235 억,,3245930,N,N,1027,N,00,N
20230921,100224,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56800,-1200,5,-2.07,309634300,5407,28.91,57000,58400,56500,75400,40600,58000,57265.45,13.79,0,-317,59400,58700,57800,57100,56200,59050,57450,235,17400,1000,42920,100,1,23533928,13367,-18.74,1.80,12,0.02,-3031.00,31569.00,60700,20230830,-6.43,37050,20221031,53.31,60700,-6.43,20230830,39950,42.18,20230104,60700,-6.43,20230830,37050,53.31,20221031,0.25,Y,009240,1000,235 억,,3245930,N,N,1027,N,00,N
20230921,090228,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58400,400,2,0.69,17239800,302,1.61,57000,58400,56500,75400,40600,58000,57085.43,13.79,0,-60,59400,58700,57800,57100,56200,59050,57450,235,17400,1000,42920,100,1,23533928,13744,-19.27,1.85,12,0.00,-3031.00,31569.00,60700,20230830,-3.79,37050,20221031,57.62,60700,-3.79,20230830,39950,46.18,20230104,60700,-3.79,20230830,37050,57.62,20221031,0.25,Y,009240,1000,235 억,,3245930,Y,N,1027,N,00,N
20230920,160228,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58000,100,2,0.17,1076657300,18704,74.52,57600,58500,56900,75200,40600,57900,57562.94,13.81,-91,-5812,60233,59066,57733,56566,55233,59650,57150,235,17300,1000,42840,100,1,23533928,13650,-19.14,1.84,12,0.08,-3031.00,31569.00,60700,20230830,-4.45,37050,20221031,56.55,60700,-4.45,20230830,39950,45.18,20230104,60700,-4.45,20230830,37050,56.55,20221031,0.25,Y,009240,1000,235 억,,3249925,N,N,1027,N,00,N
20230920,150223,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57500,-400,5,-0.69,948167000,16481,65.66,57600,58500,56900,75200,40600,57900,57530.91,13.81,-91,-5616,60233,59066,57733,56566,55233,59650,57150,235,17300,1000,42840,100,1,23533928,13532,-18.97,1.82,12,0.07,-3031.00,31569.00,60700,20230830,-5.27,37050,20221031,55.20,60700,-5.27,20230830,39950,43.93,20230104,60700,-5.27,20230830,37050,55.20,20221031,0.25,Y,009240,1000,235 억,,3249925,N,N,2965,N,00,N
20230920,140225,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57300,-600,5,-1.04,716261300,12461,49.65,57600,58500,56900,75200,40600,57900,57480.24,13.81,-91,-4144,60233,59066,57733,56566,55233,59650,57150,235,17300,1000,42840,100,1,23533928,13485,-18.90,1.82,12,0.05,-3031.00,31569.00,60700,20230830,-5.60,37050,20221031,54.66,60700,-5.60,20230830,39950,43.43,20230104,60700,-5.60,20230830,37050,54.66,20221031,0.25,Y,009240,1000,235 억,,3249925,N,N,2965,N,00,N
20230920,130224,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57400,-500,5,-0.86,627686900,10916,43.49,57600,58500,56900,75200,40600,57900,57501.55,13.81,-91,-3266,60233,59066,57733,56566,55233,59650,57150,235,17300,1000,42840,100,1,23533928,13508,-18.94,1.82,12,0.05,-3031.00,31569.00,60700,20230830,-5.44,37050,20221031,54.93,60700,-5.44,20230830,39950,43.68,20230104,60700,-5.44,20230830,37050,54.93,20221031,0.25,Y,009240,1000,235 억,,3249925,N,N,2965,N,00,N
20230920,120221,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57300,-600,5,-1.04,556412900,9675,38.55,57600,58500,56900,75200,40600,57900,57510.38,13.81,-91,-2771,60233,59066,57733,56566,55233,59650,57150,235,17300,1000,42840,100,1,23533928,13485,-18.90,1.82,12,0.04,-3031.00,31569.00,60700,20230830,-5.60,37050,20221031,54.66,60700,-5.60,20230830,39950,43.43,20230104,60700,-5.60,20230830,37050,54.66,20221031,0.25,Y,009240,1000,235 억,,3249925,N,N,2965,N,00,N
20230920,110224,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57300,-600,5,-1.04,409686000,7110,28.33,57600,58500,56900,75200,40600,57900,57621.10,13.81,-91,-1996,60233,59066,57733,56566,55233,59650,57150,235,17300,1000,42840,100,1,23533928,13485,-18.90,1.82,12,0.03,-3031.00,31569.00,60700,20230830,-5.60,37050,20221031,54.66,60700,-5.60,20230830,39950,43.43,20230104,60700,-5.60,20230830,37050,54.66,20221031,0.25,Y,009240,1000,235 억,,3249925,N,N,2965,N,00,N
20230920,100221,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57600,-300,5,-0.52,248432600,4293,17.10,57600,58500,57000,75200,40600,57900,57869.23,13.81,-91,-2098,60233,59066,57733,56566,55233,59650,57150,235,17300,1000,42840,100,1,23533928,13556,-19.00,1.82,12,0.02,-3031.00,31569.00,60700,20230830,-5.11,37050,20221031,55.47,60700,-5.11,20230830,39950,44.18,20230104,60700,-5.11,20230830,37050,55.47,20221031,0.25,Y,009240,1000,235 억,,3249925,N,N,2965,N,00,N
20230920,090222,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57800,-100,5,-0.17,1267200,22,0.09,57600,57800,57500,75200,40600,57900,57600.00,13.81,-91,-6,60233,59066,57733,56566,55233,59650,57150,235,17300,1000,42840,100,1,23533928,13603,-19.07,1.83,12,0.00,-3031.00,31569.00,60700,20230830,-4.78,37050,20221031,56.01,60700,-4.78,20230830,39950,44.68,20230104,60700,-4.78,20230830,37050,56.01,20221031,0.25,Y,009240,1000,235 억,,3249925,N,N,2965,N,00,N
20230919,160222,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57900,1500,2,2.66,1448177300,25083,107.90,56400,58900,56400,73300,39500,56400,57735.38,13.76,0,11397,57666,57032,56366,55732,55066,57350,56050,235,16900,1000,41730,100,1,23533928,13626,-19.10,1.83,12,0.11,-3031.00,31569.00,60700,20230830,-4.61,37050,20221031,56.28,60700,-4.61,20230830,39950,44.93,20230104,60700,-4.61,20230830,37050,56.28,20221031,0.25,Y,009240,1000,235 억,,3239424,N,N,2965,N,00,N
20230919,150222,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58200,1800,2,3.19,1352400100,23433,100.80,56400,58900,56400,73300,39500,56400,57713.49,13.76,0,11115,57666,57032,56366,55732,55066,57350,56050,235,16900,1000,41730,100,1,23533928,13697,-19.20,1.84,12,0.10,-3031.00,31569.00,60700,20230830,-4.12,37050,20221031,57.09,60700,-4.12,20230830,39950,45.68,20230104,60700,-4.12,20230830,37050,57.09,20221031,0.25,Y,009240,1000,235 억,,3239424,N,N,1848,N,00,N
20230919,140219,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57300,900,2,1.60,559671700,9806,42.18,56400,57600,56400,73300,39500,56400,57074.41,13.76,0,4250,57666,57032,56366,55732,55066,57350,56050,235,16900,1000,41730,100,1,23533928,13485,-18.90,1.82,12,0.04,-3031.00,31569.00,60700,20230830,-5.60,37050,20221031,54.66,60700,-5.60,20230830,39950,43.43,20230104,60700,-5.60,20230830,37050,54.66,20221031,0.25,Y,009240,1000,235 억,,3239424,N,N,1848,N,00,N
20230919,130219,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57100,700,2,1.24,514548400,9017,38.79,56400,57600,56400,73300,39500,56400,57064.26,13.76,0,3999,57666,57032,56366,55732,55066,57350,56050,235,16900,1000,41730,100,1,23533928,13438,-18.84,1.81,12,0.04,-3031.00,31569.00,60700,20230830,-5.93,37050,20221031,54.12,60700,-5.93,20230830,39950,42.93,20230104,60700,-5.93,20230830,37050,54.12,20221031,0.25,Y,009240,1000,235 억,,3239424,N,N,1848,N,00,N
20230919,120224,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57000,600,2,1.06,450860400,7904,34.00,56400,57600,56400,73300,39500,56400,57042.05,13.76,0,3270,57666,57032,56366,55732,55066,57350,56050,235,16900,1000,41730,100,1,23533928,13414,-18.81,1.81,12,0.03,-3031.00,31569.00,60700,20230830,-6.10,37050,20221031,53.85,60700,-6.10,20230830,39950,42.68,20230104,60700,-6.10,20230830,37050,53.85,20221031,0.25,Y,009240,1000,235 억,,3239424,N,N,1848,N,00,N
20230919,110225,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57100,700,2,1.24,379071100,6647,28.59,56400,57600,56400,73300,39500,56400,57028.90,13.76,0,3219,57666,57032,56366,55732,55066,57350,56050,235,16900,1000,41730,100,1,23533928,13438,-18.84,1.81,12,0.03,-3031.00,31569.00,60700,20230830,-5.93,37050,20221031,54.12,60700,-5.93,20230830,39950,42.93,20230104,60700,-5.93,20230830,37050,54.12,20221031,0.25,Y,009240,1000,235 억,,3239424,N,N,1848,N,00,N
20230919,100223,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57100,700,2,1.24,287574600,5042,21.69,56400,57600,56400,73300,39500,56400,57035.82,13.76,0,2838,57666,57032,56366,55732,55066,57350,56050,235,16900,1000,41730,100,1,23533928,13438,-18.84,1.81,12,0.02,-3031.00,31569.00,60700,20230830,-5.93,37050,20221031,54.12,60700,-5.93,20230830,39950,42.93,20230104,60700,-5.93,20230830,37050,54.12,20221031,0.25,Y,009240,1000,235 억,,3239424,N,N,1848,N,00,N
20230919,090223,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57000,600,2,1.06,10872800,192,0.83,56400,57000,56400,73300,39500,56400,56629.17,13.76,0,141,57666,57032,56366,55732,55066,57350,56050,235,16900,1000,41730,100,1,23533928,13414,-18.81,1.81,12,0.00,-3031.00,31569.00,60700,20230830,-6.10,37050,20221031,53.85,60700,-6.10,20230830,39950,42.68,20230104,60700,-6.10,20230830,37050,53.85,20221031,0.25,Y,009240,1000,235 억,,3239424,N,N,1848,N,00,N
20230918,160225,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56400,-300,5,-0.53,1312058000,23237,82.99,56100,57000,55700,73700,39700,56700,56464.17,13.74,0,2832,58566,57632,57066,56132,55566,57350,55850,235,17000,1000,41950,100,1,23533928,13273,-18.61,1.79,12,0.10,-3031.00,31569.00,60700,20230830,-7.08,37050,20221031,52.23,60700,-7.08,20230830,39950,41.18,20230104,60700,-7.08,20230830,37050,52.23,20221031,0.27,Y,009240,1000,235 억,,3232983,N,N,1848,N,00,N
20230918,150219,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56900,200,2,0.35,1170364800,20728,74.03,56100,57000,55700,73700,39700,56700,56462.99,13.74,0,2517,58566,57632,57066,56132,55566,57350,55850,235,17000,1000,41950,100,1,23533928,13391,-18.77,1.80,12,0.09,-3031.00,31569.00,60700,20230830,-6.26,37050,20221031,53.58,60700,-6.26,20230830,39950,42.43,20230104,60700,-6.26,20230830,37050,53.58,20221031,0.27,Y,009240,1000,235 억,,3232983,N,N,2678,N,00,N
20230918,140226,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56400,-300,5,-0.53,971912300,17223,61.51,56100,57000,55700,73700,39700,56700,56431.07,13.74,0,1531,58566,57632,57066,56132,55566,57350,55850,235,17000,1000,41950,100,1,23533928,13273,-18.61,1.79,12,0.07,-3031.00,31569.00,60700,20230830,-7.08,37050,20221031,52.23,60700,-7.08,20230830,39950,41.18,20230104,60700,-7.08,20230830,37050,52.23,20221031,0.27,Y,009240,1000,235 억,,3232983,N,N,2678,N,00,N
20230918,130225,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56700,0,3,0.00,841918700,14925,53.30,56100,57000,55700,73700,39700,56700,56409.96,13.74,0,1788,58566,57632,57066,56132,55566,57350,55850,235,17000,1000,41950,100,1,23533928,13344,-18.71,1.80,12,0.06,-3031.00,31569.00,60700,20230830,-6.59,37050,20221031,53.04,60700,-6.59,20230830,39950,41.93,20230104,60700,-6.59,20230830,37050,53.04,20221031,0.27,Y,009240,1000,235 억,,3232983,N,N,2678,N,00,N
20230918,120223,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56600,-100,5,-0.18,668199700,11855,42.34,56100,57000,55700,73700,39700,56700,56364.38,13.74,0,530,58566,57632,57066,56132,55566,57350,55850,235,17000,1000,41950,100,1,23533928,13320,-18.67,1.79,12,0.05,-3031.00,31569.00,60700,20230830,-6.75,37050,20221031,52.77,60700,-6.75,20230830,39950,41.68,20230104,60700,-6.75,20230830,37050,52.77,20221031,0.27,Y,009240,1000,235 억,,3232983,N,N,2678,N,00,N
20230918,110223,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56300,-400,5,-0.71,586520300,10412,37.18,56100,57000,55700,73700,39700,56700,56331.19,13.74,0,405,58566,57632,57066,56132,55566,57350,55850,235,17000,1000,41950,100,1,23533928,13250,-18.57,1.78,12,0.04,-3031.00,31569.00,60700,20230830,-7.25,37050,20221031,51.96,60700,-7.25,20230830,39950,40.93,20230104,60700,-7.25,20230830,37050,51.96,20221031,0.27,Y,009240,1000,235 억,,3232983,N,N,2678,N,00,N
20230918,100221,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56800,100,2,0.18,469555700,8341,29.79,56100,57000,55700,73700,39700,56700,56294.89,13.74,0,1422,58566,57632,57066,56132,55566,57350,55850,235,17000,1000,41950,100,1,23533928,13367,-18.74,1.80,12,0.04,-3031.00,31569.00,60700,20230830,-6.43,37050,20221031,53.31,60700,-6.43,20230830,39950,42.18,20230104,60700,-6.43,20230830,37050,53.31,20221031,0.27,Y,009240,1000,235 억,,3232983,N,N,2678,N,00,N
20230918,090220,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56700,0,3,0.00,16075900,285,1.02,56100,56700,56100,73700,39700,56700,56406.67,13.74,0,-140,58566,57632,57066,56132,55566,57350,55850,235,17000,1000,41950,100,1,23533928,13344,-18.71,1.80,12,0.00,-3031.00,31569.00,60700,20230830,-6.59,37050,20221031,53.04,60700,-6.59,20230830,39950,41.93,20230104,60700,-6.59,20230830,37050,53.04,20221031,0.27,Y,009240,1000,235 억,,3232983,N,N,2678,N,00,N
20230915,160222,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56700,-600,5,-1.05,1591460800,27976,59.78,57600,58000,56500,74400,40200,57300,56887.65,13.76,0,-4703,60166,58732,57666,56232,55166,58200,55700,235,17100,1000,42400,100,1,23533928,13344,-18.71,1.80,12,0.12,-3031.00,31569.00,60700,20230830,-6.59,37050,20221031,53.04,60700,-6.59,20230830,39950,41.93,20230104,60700,-6.59,20230830,37050,53.04,20221031,0.28,Y,009240,1000,235 억,,3238997,N,N,2678,N,00,N
20230915,150223,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56700,-600,5,-1.05,1267569300,22262,47.57,57600,58000,56500,74400,40200,57300,56938.70,13.76,0,-3769,60166,58732,57666,56232,55166,58200,55700,235,17100,1000,42400,100,1,23533928,13344,-18.71,1.80,12,0.09,-3031.00,31569.00,60700,20230830,-6.59,37050,20221031,53.04,60700,-6.59,20230830,39950,41.93,20230104,60700,-6.59,20230830,37050,53.04,20221031,0.28,Y,009240,1000,235 억,,3238997,N,N,8000,N,00,N
20230915,140222,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56700,-600,5,-1.05,1089873600,19129,40.88,57600,58000,56500,74400,40200,57300,56974.94,13.76,0,-3573,60166,58732,57666,56232,55166,58200,55700,235,17100,1000,42400,100,1,23533928,13344,-18.71,1.80,12,0.08,-3031.00,31569.00,60700,20230830,-6.59,37050,20221031,53.04,60700,-6.59,20230830,39950,41.93,20230104,60700,-6.59,20230830,37050,53.04,20221031,0.28,Y,009240,1000,235 억,,3238997,N,N,8000,N,00,N
20230915,130217,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56900,-400,5,-0.70,889327800,15602,33.34,57600,58000,56500,74400,40200,57300,57000.88,13.76,0,-2018,60166,58732,57666,56232,55166,58200,55700,235,17100,1000,42400,100,1,23533928,13391,-18.77,1.80,12,0.07,-3031.00,31569.00,60700,20230830,-6.26,37050,20221031,53.58,60700,-6.26,20230830,39950,42.43,20230104,60700,-6.26,20230830,37050,53.58,20221031,0.28,Y,009240,1000,235 억,,3238997,N,N,8000,N,00,N
20230915,120222,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56900,-400,5,-0.70,756013400,13251,28.32,57600,58000,56500,74400,40200,57300,57053.31,13.76,0,-1454,60166,58732,57666,56232,55166,58200,55700,235,17100,1000,42400,100,1,23533928,13391,-18.77,1.80,12,0.06,-3031.00,31569.00,60700,20230830,-6.26,37050,20221031,53.58,60700,-6.26,20230830,39950,42.43,20230104,60700,-6.26,20230830,37050,53.58,20221031,0.28,Y,009240,1000,235 억,,3238997,N,N,8000,N,00,N
20230915,110223,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56900,-400,5,-0.70,637582600,11169,23.87,57600,58000,56500,74400,40200,57300,57085.02,13.76,0,-443,60166,58732,57666,56232,55166,58200,55700,235,17100,1000,42400,100,1,23533928,13391,-18.77,1.80,12,0.05,-3031.00,31569.00,60700,20230830,-6.26,37050,20221031,53.58,60700,-6.26,20230830,39950,42.43,20230104,60700,-6.26,20230830,37050,53.58,20221031,0.28,Y,009240,1000,235 억,,3238997,N,N,8000,N,00,N
20230915,100224,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56900,-400,5,-0.70,355236000,6195,13.24,57600,58000,56900,74400,40200,57300,57342.37,13.76,0,-487,60166,58732,57666,56232,55166,58200,55700,235,17100,1000,42400,100,1,23533928,13391,-18.77,1.80,12,0.03,-3031.00,31569.00,60700,20230830,-6.26,37050,20221031,53.58,60700,-6.26,20230830,39950,42.43,20230104,60700,-6.26,20230830,37050,53.58,20221031,0.28,Y,009240,1000,235 억,,3238997,N,N,8000,N,00,N
20230915,090223,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57600,300,2,0.52,21232200,369,0.79,57600,57600,57400,74400,40200,57300,57539.84,13.76,0,-64,60166,58732,57666,56232,55166,58200,55700,235,17100,1000,42400,100,1,23533928,13556,-19.00,1.82,12,0.00,-3031.00,31569.00,60700,20230830,-5.11,37050,20221031,55.47,60700,-5.11,20230830,39950,44.18,20230104,60700,-5.11,20230830,37050,55.47,20221031,0.28,Y,009240,1000,235 억,,3238997,N,N,8000,N,00,N
20230914,160222,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57300,-1200,5,-2.05,2681082100,46783,187.85,59000,59100,56600,76000,41000,58500,57308.90,13.80,0,-5872,59833,59166,58133,57466,56433,59500,57800,235,17500,1000,43290,100,1,23533928,13485,-18.90,1.82,12,0.20,-3031.00,31569.00,60700,20230830,-5.60,37050,20221031,54.66,60700,-5.60,20230830,39950,43.43,20230104,60700,-5.60,20230830,37050,54.66,20221031,0.27,Y,009240,1000,235 억,,3248379,N,N,8000,N,00,N
20230914,150219,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57100,-1400,5,-2.39,2003754500,34923,140.23,59000,59100,56800,76000,41000,58500,57376.36,13.80,0,-1353,59833,59166,58133,57466,56433,59500,57800,235,17500,1000,43290,100,1,23533928,13438,-18.84,1.81,12,0.15,-3031.00,31569.00,60700,20230830,-5.93,37050,20221031,54.12,60700,-5.93,20230830,39950,42.93,20230104,60700,-5.93,20230830,37050,54.12,20221031,0.27,Y,009240,1000,235 억,,3248379,N,N,2090,N,00,N
20230914,140217,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57100,-1400,5,-2.39,1616385200,28141,113.00,59000,59100,56800,76000,41000,58500,57438.80,13.80,0,-940,59833,59166,58133,57466,56433,59500,57800,235,17500,1000,43290,100,1,23533928,13438,-18.84,1.81,12,0.12,-3031.00,31569.00,60700,20230830,-5.93,37050,20221031,54.12,60700,-5.93,20230830,39950,42.93,20230104,60700,-5.93,20230830,37050,54.12,20221031,0.27,Y,009240,1000,235 억,,3248379,N,N,2090,N,00,N
20230914,130216,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57100,-1400,5,-2.39,1399186700,24339,97.73,59000,59100,56800,76000,41000,58500,57487.44,13.80,0,-863,59833,59166,58133,57466,56433,59500,57800,235,17500,1000,43290,100,1,23533928,13438,-18.84,1.81,12,0.10,-3031.00,31569.00,60700,20230830,-5.93,37050,20221031,54.12,60700,-5.93,20230830,39950,42.93,20230104,60700,-5.93,20230830,37050,54.12,20221031,0.27,Y,009240,1000,235 억,,3248379,N,N,2090,N,00,N
20230914,120221,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57700,-800,5,-1.37,1164352300,20231,81.24,59000,59100,56800,76000,41000,58500,57552.88,13.80,0,-523,59833,59166,58133,57466,56433,59500,57800,235,17500,1000,43290,100,1,23533928,13579,-19.04,1.83,12,0.09,-3031.00,31569.00,60700,20230830,-4.94,37050,20221031,55.74,60700,-4.94,20230830,39950,44.43,20230104,60700,-4.94,20230830,37050,55.74,20221031,0.27,Y,009240,1000,235 억,,3248379,N,N,2090,N,00,N
20230914,110220,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57400,-1100,5,-1.88,858347200,14874,59.73,59000,59100,57000,76000,41000,58500,57707.89,13.80,0,-721,59833,59166,58133,57466,56433,59500,57800,235,17500,1000,43290,100,1,23533928,13508,-18.94,1.82,12,0.06,-3031.00,31569.00,60700,20230830,-5.44,37050,20221031,54.93,60700,-5.44,20230830,39950,43.68,20230104,60700,-5.44,20230830,37050,54.93,20221031,0.27,Y,009240,1000,235 억,,3248379,N,N,2090,N,00,N
20230914,100216,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57700,-800,5,-1.37,448635700,7733,31.05,59000,59100,57200,76000,41000,58500,58015.74,13.80,0,-1294,59833,59166,58133,57466,56433,59500,57800,235,17500,1000,43290,100,1,23533928,13579,-19.04,1.83,12,0.03,-3031.00,31569.00,60700,20230830,-4.94,37050,20221031,55.74,60700,-4.94,20230830,39950,44.43,20230104,60700,-4.94,20230830,37050,55.74,20221031,0.27,Y,009240,1000,235 억,,3248379,N,N,2090,N,00,N
20230914,090219,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58600,100,2,0.17,11726200,199,0.80,59000,59000,58600,76000,41000,58500,58925.63,13.80,0,-54,59833,59166,58133,57466,56433,59500,57800,235,17500,1000,43290,100,1,23533928,13791,-19.33,1.86,12,0.00,-3031.00,31569.00,60700,20230830,-3.46,37050,20221031,58.16,60700,-3.46,20230830,39950,46.68,20230104,60700,-3.46,20230830,37050,58.16,20221031,0.27,Y,009240,1000,235 억,,3248379,N,N,2090,N,00,N
20230913,160221,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58500,800,2,1.39,1448081400,24875,79.37,57400,58800,57100,75000,40400,57700,58214.31,13.82,0,-3085,58833,58266,57533,56966,56233,58550,57250,235,17300,1000,42690,100,1,23533928,13767,-19.30,1.85,12,0.11,-3031.00,31569.00,60700,20230830,-3.62,37050,20221031,57.89,60700,-3.62,20230830,39950,46.43,20230104,60700,-3.62,20230830,37050,57.89,20221031,0.28,Y,009240,1000,235 억,,3253295,N,N,2090,N,00,N
20230913,150218,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58400,700,2,1.21,1266545100,21776,69.49,57400,58700,57100,75000,40400,57700,58162.45,13.82,0,-2697,58833,58266,57533,56966,56233,58550,57250,235,17300,1000,42690,100,1,23533928,13744,-19.27,1.85,12,0.09,-3031.00,31569.00,60700,20230830,-3.79,37050,20221031,57.62,60700,-3.79,20230830,39950,46.18,20230104,60700,-3.79,20230830,37050,57.62,20221031,0.28,Y,009240,1000,235 억,,3253295,N,N,4533,N,00,N
20230913,140220,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58400,700,2,1.21,916295900,15788,50.38,57400,58500,57100,75000,40400,57700,58037.51,13.82,0,-199,58833,58266,57533,56966,56233,58550,57250,235,17300,1000,42690,100,1,23533928,13744,-19.27,1.85,12,0.07,-3031.00,31569.00,60700,20230830,-3.79,37050,20221031,57.62,60700,-3.79,20230830,39950,46.18,20230104,60700,-3.79,20230830,37050,57.62,20221031,0.28,Y,009240,1000,235 억,,3253295,N,N,4533,N,00,N
20230913,130215,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58400,700,2,1.21,698216000,12050,38.45,57400,58400,57100,75000,40400,57700,57943.26,13.82,0,269,58833,58266,57533,56966,56233,58550,57250,235,17300,1000,42690,100,1,23533928,13744,-19.27,1.85,12,0.05,-3031.00,31569.00,60700,20230830,-3.79,37050,20221031,57.62,60700,-3.79,20230830,39950,46.18,20230104,60700,-3.79,20230830,37050,57.62,20221031,0.28,Y,009240,1000,235 억,,3253295,N,N,4533,N,00,N
20230913,120221,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58000,300,2,0.52,523110600,9044,28.86,57400,58300,57100,75000,40400,57700,57840.64,13.82,0,665,58833,58266,57533,56966,56233,58550,57250,235,17300,1000,42690,100,1,23533928,13650,-19.14,1.84,12,0.04,-3031.00,31569.00,60700,20230830,-4.45,37050,20221031,56.55,60700,-4.45,20230830,39950,45.18,20230104,60700,-4.45,20230830,37050,56.55,20221031,0.28,Y,009240,1000,235 억,,3253295,N,N,4533,N,00,N
20230913,110219,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57800,100,2,0.17,369649100,6401,20.43,57400,58300,57100,75000,40400,57700,57748.66,13.82,0,758,58833,58266,57533,56966,56233,58550,57250,235,17300,1000,42690,100,1,23533928,13603,-19.07,1.83,12,0.03,-3031.00,31569.00,60700,20230830,-4.78,37050,20221031,56.01,60700,-4.78,20230830,39950,44.68,20230104,60700,-4.78,20230830,37050,56.01,20221031,0.28,Y,009240,1000,235 억,,3253295,N,N,4533,N,00,N
20230913,100217,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57800,100,2,0.17,219566100,3805,12.14,57400,58300,57100,75000,40400,57700,57704.63,13.82,0,535,58833,58266,57533,56966,56233,58550,57250,235,17300,1000,42690,100,1,23533928,13603,-19.07,1.83,12,0.02,-3031.00,31569.00,60700,20230830,-4.78,37050,20221031,56.01,60700,-4.78,20230830,39950,44.68,20230104,60700,-4.78,20230830,37050,56.01,20221031,0.28,Y,009240,1000,235 억,,3253295,N,N,4533,N,00,N
20230913,090217,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57700,0,3,0.00,15929700,277,0.88,57400,57900,57400,75000,40400,57700,57507.25,13.82,0,-58,58833,58266,57533,56966,56233,58550,57250,235,17300,1000,42690,100,1,23533928,13579,-19.04,1.83,12,0.00,-3031.00,31569.00,60700,20230830,-4.94,37050,20221031,55.74,60700,-4.94,20230830,39950,44.43,20230104,60700,-4.94,20230830,37050,55.74,20221031,0.28,Y,009240,1000,235 억,,3253295,N,N,4533,N,00,N
20230912,160216,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57700,1400,2,2.49,1800957800,31325,105.17,57300,58100,56800,73100,39500,56300,57492.67,13.79,0,8410,58033,57166,56133,55266,54233,56650,54750,235,16800,1000,41660,100,1,23533928,13579,-19.04,1.83,12,0.13,-3031.00,31569.00,60700,20230830,-4.94,37050,20221031,55.74,60700,-4.94,20230830,39950,44.43,20230104,60700,-4.94,20230830,37050,55.74,20221031,0.29,Y,009240,1000,235 억,,3245972,N,N,4533,N,00,N
20230912,150218,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57600,1300,2,2.31,1601846800,27873,93.58,57300,58100,56800,73100,39500,56300,57469.52,13.79,0,7661,58033,57166,56133,55266,54233,56650,54750,235,16800,1000,41660,100,1,23533928,13556,-19.00,1.82,12,0.12,-3031.00,31569.00,60700,20230830,-5.11,37050,20221031,55.47,60700,-5.11,20230830,39950,44.18,20230104,60700,-5.11,20230830,37050,55.47,20221031,0.29,Y,009240,1000,235 억,,3245972,N,N,2067,N,00,N
20230912,140216,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57600,1300,2,2.31,1341771600,23360,78.43,57300,58100,56800,73100,39500,56300,57438.90,13.79,0,7276,58033,57166,56133,55266,54233,56650,54750,235,16800,1000,41660,100,1,23533928,13556,-19.00,1.82,12,0.10,-3031.00,31569.00,60700,20230830,-5.11,37050,20221031,55.47,60700,-5.11,20230830,39950,44.18,20230104,60700,-5.11,20230830,37050,55.47,20221031,0.29,Y,009240,1000,235 억,,3245972,N,N,2067,N,00,N
20230912,130217,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57300,1000,2,1.78,884655600,15377,51.63,57300,58100,57000,73100,39500,56300,57531.17,13.79,0,3785,58033,57166,56133,55266,54233,56650,54750,235,16800,1000,41660,100,1,23533928,13485,-18.90,1.82,12,0.07,-3031.00,31569.00,60700,20230830,-5.60,37050,20221031,54.66,60700,-5.60,20230830,39950,43.43,20230104,60700,-5.60,20230830,37050,54.66,20221031,0.29,Y,009240,1000,235 억,,3245972,N,N,2067,N,00,N
20230912,120213,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57700,1400,2,2.49,814987900,14162,47.55,57300,58100,57000,73100,39500,56300,57547.60,13.79,0,3296,58033,57166,56133,55266,54233,56650,54750,235,16800,1000,41660,100,1,23533928,13579,-19.04,1.83,12,0.06,-3031.00,31569.00,60700,20230830,-4.94,37050,20221031,55.74,60700,-4.94,20230830,39950,44.43,20230104,60700,-4.94,20230830,37050,55.74,20221031,0.29,Y,009240,1000,235 억,,3245972,N,N,2067,N,00,N
20230912,110215,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57000,700,2,1.24,674150500,11710,39.32,57300,58100,57000,73100,39500,56300,57570.60,13.79,0,2650,58033,57166,56133,55266,54233,56650,54750,235,16800,1000,41660,100,1,23533928,13414,-18.81,1.81,12,0.05,-3031.00,31569.00,60700,20230830,-6.10,37050,20221031,53.85,60700,-6.10,20230830,39950,42.68,20230104,60700,-6.10,20230830,37050,53.85,20221031,0.29,Y,009240,1000,235 억,,3245972,N,N,2067,N,00,N
20230912,100216,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57600,1300,2,2.31,475509700,8247,27.69,57300,58100,57100,73100,39500,56300,57658.67,13.79,0,1818,58033,57166,56133,55266,54233,56650,54750,235,16800,1000,41660,100,1,23533928,13556,-19.00,1.82,12,0.04,-3031.00,31569.00,60700,20230830,-5.11,37050,20221031,55.47,60700,-5.11,20230830,39950,44.18,20230104,60700,-5.11,20230830,37050,55.47,20221031,0.29,Y,009240,1000,235 억,,3245972,N,N,2067,N,00,N
20230912,090218,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57800,1500,2,2.66,81440600,1415,4.75,57300,57800,57200,73100,39500,56300,57556.08,13.79,0,479,58033,57166,56133,55266,54233,56650,54750,235,16800,1000,41660,100,1,23533928,13603,-19.07,1.83,12,0.01,-3031.00,31569.00,60700,20230830,-4.78,37050,20221031,56.01,60700,-4.78,20230830,39950,44.68,20230104,60700,-4.78,20230830,37050,56.01,20221031,0.29,Y,009240,1000,235 억,,3245972,N,N,2067,N,00,N
20230911,160213,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56300,-500,5,-0.88,1678708600,29779,110.70,56800,57000,55100,73800,39800,56800,56372.23,13.82,0,-2189,57933,57366,56433,55866,54933,57650,56150,235,17000,1000,42030,100,1,23533928,13250,-18.57,1.78,12,0.13,-3031.00,31569.00,60700,20230830,-7.25,37050,20221031,51.96,60700,-7.25,20230830,39950,40.93,20230104,60700,-7.25,20230830,37050,51.96,20221031,0.29,Y,009240,1000,235 억,,3253020,N,N,2065,N,00,N
20230911,150217,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56400,-400,5,-0.70,1528965600,27122,100.82,56800,57000,55100,73800,39800,56800,56373.63,13.82,0,-2290,57933,57366,56433,55866,54933,57650,56150,235,17000,1000,42030,100,1,23533928,13273,-18.61,1.79,12,0.12,-3031.00,31569.00,60700,20230830,-7.08,37050,20221031,52.23,60700,-7.08,20230830,39950,41.18,20230104,60700,-7.08,20230830,37050,52.23,20221031,0.29,Y,009240,1000,235 억,,3253020,N,N,1724,N,00,N
20230911,140217,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56800,0,3,0.00,1305951900,23179,86.16,56800,57000,55100,73800,39800,56800,56342.03,13.82,0,-1980,57933,57366,56433,55866,54933,57650,56150,235,17000,1000,42030,100,1,23533928,13367,-18.74,1.80,12,0.10,-3031.00,31569.00,60700,20230830,-6.43,37050,20221031,53.31,60700,-6.43,20230830,39950,42.18,20230104,60700,-6.43,20230830,37050,53.31,20221031,0.29,Y,009240,1000,235 억,,3253020,N,N,1724,N,00,N
20230911,130217,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56700,-100,5,-0.18,1147607100,20392,75.80,56800,57000,55100,73800,39800,56800,56277.32,13.82,0,-1505,57933,57366,56433,55866,54933,57650,56150,235,17000,1000,42030,100,1,23533928,13344,-18.71,1.80,12,0.09,-3031.00,31569.00,60700,20230830,-6.59,37050,20221031,53.04,60700,-6.59,20230830,39950,41.93,20230104,60700,-6.59,20230830,37050,53.04,20221031,0.29,Y,009240,1000,235 억,,3253020,N,N,1724,N,00,N
20230911,120219,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56400,-400,5,-0.70,940241100,16737,62.22,56800,57000,55100,73800,39800,56800,56177.40,13.82,0,-245,57933,57366,56433,55866,54933,57650,56150,235,17000,1000,42030,100,1,23533928,13273,-18.61,1.79,12,0.07,-3031.00,31569.00,60700,20230830,-7.08,37050,20221031,52.23,60700,-7.08,20230830,39950,41.18,20230104,60700,-7.08,20230830,37050,52.23,20221031,0.29,Y,009240,1000,235 억,,3253020,N,N,1724,N,00,N
20230911,110214,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56400,-400,5,-0.70,781146100,13921,51.75,56800,57000,55100,73800,39800,56800,56112.79,13.82,0,523,57933,57366,56433,55866,54933,57650,56150,235,17000,1000,42030,100,1,23533928,13273,-18.61,1.79,12,0.06,-3031.00,31569.00,60700,20230830,-7.08,37050,20221031,52.23,60700,-7.08,20230830,39950,41.18,20230104,60700,-7.08,20230830,37050,52.23,20221031,0.29,Y,009240,1000,235 억,,3253020,N,N,1724,N,00,N
20230911,100213,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56000,-800,5,-1.41,348981900,6196,23.03,56800,57000,55800,73800,39800,56800,56323.74,13.82,0,833,57933,57366,56433,55866,54933,57650,56150,235,17000,1000,42030,100,1,23533928,13179,-18.48,1.77,12,0.03,-3031.00,31569.00,60700,20230830,-7.74,37050,20221031,51.15,60700,-7.74,20230830,39950,40.18,20230104,60700,-7.74,20230830,37050,51.15,20221031,0.29,Y,009240,1000,235 억,,3253020,N,N,1724,N,00,N
20230911,090212,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56100,-700,5,-1.23,20273300,359,1.33,56800,56800,56100,73800,39800,56800,56471.59,13.82,0,45,57933,57366,56433,55866,54933,57650,56150,235,17000,1000,42030,100,1,23533928,13203,-18.51,1.78,12,0.00,-3031.00,31569.00,60700,20230830,-7.58,37050,20221031,51.42,60700,-7.58,20230830,39950,40.43,20230104,60700,-7.58,20230830,37050,51.42,20221031,0.29,Y,009240,1000,235 억,,3253020,N,N,1724,N,00,N
20230908,160215,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56800,1400,2,2.53,1521477800,26897,52.66,55800,57000,55500,72000,38800,55400,56566.62,13.81,0,6945,57466,56432,55366,54332,53266,55900,53800,235,16600,1000,40990,100,1,23533928,13367,-18.74,1.80,12,0.11,-3031.00,31569.00,60700,20230830,-6.43,37050,20221031,53.31,60700,-6.43,20230830,39950,42.18,20230104,60700,-6.43,20230830,37050,53.31,20221031,0.29,Y,009240,1000,235 억,,3248888,N,N,1724,N,00,N
20230908,150216,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56700,1300,2,2.35,1331001600,23537,46.08,55800,57000,55500,72000,38800,55400,56549.33,13.81,0,5342,57466,56432,55366,54332,53266,55900,53800,235,16600,1000,40990,100,1,23533928,13344,-18.71,1.80,12,0.10,-3031.00,31569.00,60700,20230830,-6.59,37050,20221031,53.04,60700,-6.59,20230830,39950,41.93,20230104,60700,-6.59,20230830,37050,53.04,20221031,0.29,Y,009240,1000,235 억,,3248888,N,N,6695,N,00,N
20230908,140215,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56700,1300,2,2.35,961730200,17021,33.32,55800,57000,55500,72000,38800,55400,56502.57,13.81,0,3294,57466,56432,55366,54332,53266,55900,53800,235,16600,1000,40990,100,1,23533928,13344,-18.71,1.80,12,0.07,-3031.00,31569.00,60700,20230830,-6.59,37050,20221031,53.04,60700,-6.59,20230830,39950,41.93,20230104,60700,-6.59,20230830,37050,53.04,20221031,0.29,Y,009240,1000,235 억,,3248888,N,N,6695,N,00,N
20230908,130218,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56800,1400,2,2.53,699830500,12412,24.30,55800,56900,55500,72000,38800,55400,56383.38,13.81,0,1988,57466,56432,55366,54332,53266,55900,53800,235,16600,1000,40990,100,1,23533928,13367,-18.74,1.80,12,0.05,-3031.00,31569.00,60700,20230830,-6.43,37050,20221031,53.31,60700,-6.43,20230830,39950,42.18,20230104,60700,-6.43,20230830,37050,53.31,20221031,0.29,Y,009240,1000,235 억,,3248888,N,N,6695,N,00,N
20230908,120220,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56400,1000,2,1.81,560324800,9952,19.48,55800,56800,55500,72000,38800,55400,56302.73,13.81,0,1957,57466,56432,55366,54332,53266,55900,53800,235,16600,1000,40990,100,1,23533928,13273,-18.61,1.79,12,0.04,-3031.00,31569.00,60700,20230830,-7.08,37050,20221031,52.23,60700,-7.08,20230830,39950,41.18,20230104,60700,-7.08,20230830,37050,52.23,20221031,0.29,Y,009240,1000,235 억,,3248888,N,N,6695,N,00,N
20230908,110216,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56300,900,2,1.62,405176400,7203,14.10,55800,56800,55500,72000,38800,55400,56251.06,13.81,0,789,57466,56432,55366,54332,53266,55900,53800,235,16600,1000,40990,100,1,23533928,13250,-18.57,1.78,12,0.03,-3031.00,31569.00,60700,20230830,-7.25,37050,20221031,51.96,60700,-7.25,20230830,39950,40.93,20230104,60700,-7.25,20230830,37050,51.96,20221031,0.29,Y,009240,1000,235 억,,3248888,N,N,6695,N,00,N
20230908,100216,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,55800,400,2,0.72,139410600,2486,4.87,55800,56600,55500,72000,38800,55400,56078.28,13.81,0,-65,57466,56432,55366,54332,53266,55900,53800,235,16600,1000,40990,100,1,23533928,13132,-18.41,1.77,12,0.01,-3031.00,31569.00,60700,20230830,-8.07,37050,20221031,50.61,60700,-8.07,20230830,39950,39.67,20230104,60700,-8.07,20230830,37050,50.61,20221031,0.29,Y,009240,1000,235 억,,3248888,N,N,6695,N,00,N
20230908,090220,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,55900,500,2,0.90,8408700,150,0.29,55800,56600,55500,72000,38800,55400,56058.00,13.81,0,-4,57466,56432,55366,54332,53266,55900,53800,235,16600,1000,40990,100,1,23533928,13155,-18.44,1.77,12,0.00,-3031.00,31569.00,60700,20230830,-7.91,37050,20221031,50.88,60700,-7.91,20230830,39950,39.92,20230104,60700,-7.91,20230830,37050,50.88,20221031,0.29,Y,009240,1000,235 억,,3248888,N,N,6695,N,00,N
20230907,160217,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,55400,-1200,5,-2.12,2819054200,51064,129.03,55700,56400,54300,73500,39700,56600,55206.18,13.78,0,2440,57866,57232,56466,55832,55066,56850,55450,235,16900,1000,41880,100,1,23533928,13038,-18.28,1.75,12,0.22,-3031.00,31569.00,60700,20230830,-8.73,37050,20221031,49.53,60700,-8.73,20230830,39950,38.67,20230104,60700,-8.73,20230830,37050,49.53,20221031,0.29,Y,009240,1000,235 억,,3243808,N,N,6695,N,00,N
20230907,150214,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,55400,-1200,5,-2.12,2553183700,46262,116.90,55700,56400,54300,73500,39700,56600,55189.65,13.78,0,342,57866,57232,56466,55832,55066,56850,55450,235,16900,1000,41880,100,1,23533928,13038,-18.28,1.75,12,0.20,-3031.00,31569.00,60700,20230830,-8.73,37050,20221031,49.53,60700,-8.73,20230830,39950,38.67,20230104,60700,-8.73,20230830,37050,49.53,20221031,0.29,Y,009240,1000,235 억,,3243808,N,N,2507,N,00,N
20230907,140215,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,55100,-1500,5,-2.65,2176819800,39443,99.67,55700,56400,54300,73500,39700,56600,55189.00,13.78,0,-296,57866,57232,56466,55832,55066,56850,55450,235,16900,1000,41880,100,1,23533928,12967,-18.18,1.75,12,0.17,-3031.00,31569.00,60700,20230830,-9.23,37050,20221031,48.72,60700,-9.23,20230830,39950,37.92,20230104,60700,-9.23,20230830,37050,48.72,20221031,0.29,Y,009240,1000,235 억,,3243808,N,N,2507,N,00,N
20230907,130216,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,55200,-1400,5,-2.47,1883073900,34106,86.18,55700,56400,54300,73500,39700,56600,55212.39,13.78,0,-1142,57866,57232,56466,55832,55066,56850,55450,235,16900,1000,41880,100,1,23533928,12991,-18.21,1.75,12,0.14,-3031.00,31569.00,60700,20230830,-9.06,37050,20221031,48.99,60700,-9.06,20230830,39950,38.17,20230104,60700,-9.06,20230830,37050,48.99,20221031,0.29,Y,009240,1000,235 억,,3243808,N,N,2507,N,00,N
20230907,120218,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,55500,-1100,5,-1.94,1616331100,29275,73.97,55700,56400,54300,73500,39700,56600,55211.99,13.78,0,-1096,57866,57232,56466,55832,55066,56850,55450,235,16900,1000,41880,100,1,23533928,13061,-18.31,1.76,12,0.12,-3031.00,31569.00,60700,20230830,-8.57,37050,20221031,49.80,60700,-8.57,20230830,39950,38.92,20230104,60700,-8.57,20230830,37050,49.80,20221031,0.29,Y,009240,1000,235 억,,3243808,N,N,2507,N,00,N
20230907,110216,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,55600,-1000,5,-1.77,1356924100,24589,62.13,55700,56400,54300,73500,39700,56600,55184.19,13.78,0,-1704,57866,57232,56466,55832,55066,56850,55450,235,16900,1000,41880,100,1,23533928,13085,-18.34,1.76,12,0.10,-3031.00,31569.00,60700,20230830,-8.40,37050,20221031,50.07,60700,-8.40,20230830,39950,39.17,20230104,60700,-8.40,20230830,37050,50.07,20221031,0.29,Y,009240,1000,235 억,,3243808,N,N,2507,N,00,N
20230907,100215,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,55100,-1500,5,-2.65,1016892600,18417,46.54,55700,56400,54300,73500,39700,56600,55214.89,13.78,0,-2094,57866,57232,56466,55832,55066,56850,55450,235,16900,1000,41880,100,1,23533928,12967,-18.18,1.75,12,0.08,-3031.00,31569.00,60700,20230830,-9.23,37050,20221031,48.72,60700,-9.23,20230830,39950,37.92,20230104,60700,-9.23,20230830,37050,48.72,20221031,0.29,Y,009240,1000,235 억,,3243808,N,N,2507,N,00,N
20230907,090215,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,55600,-1000,5,-1.77,26798000,481,1.22,55700,55800,55600,73500,39700,56600,55713.10,13.78,0,18,57866,57232,56466,55832,55066,56850,55450,235,16900,1000,41880,100,1,23533928,13085,-18.34,1.76,12,0.00,-3031.00,31569.00,60700,20230830,-8.40,37050,20221031,50.07,60700,-8.40,20230830,39950,39.17,20230104,60700,-8.40,20230830,37050,50.07,20221031,0.29,Y,009240,1000,235 억,,3243808,N,N,2507,N,00,N
20230906,160214,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56600,-700,5,-1.22,2223612200,39550,152.13,56700,57100,55700,74400,40200,57300,56222.62,13.72,0,6566,59500,58400,57300,56200,55100,57850,55650,235,17100,1000,42400,100,1,23533928,13320,-18.67,1.79,12,0.17,-3031.00,31569.00,60700,20230830,-6.75,37050,20221031,52.77,60700,-6.75,20230830,39950,41.68,20230104,60700,-6.75,20230830,37050,52.77,20221031,0.29,Y,009240,1000,235 억,,3228522,N,N,2507,N,00,N
20230906,150213,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56600,-700,5,-1.22,2014700900,35857,137.93,56700,57100,55700,74400,40200,57300,56187.10,13.72,0,4761,59500,58400,57300,56200,55100,57850,55650,235,17100,1000,42400,100,1,23533928,13320,-18.67,1.79,12,0.15,-3031.00,31569.00,60700,20230830,-6.75,37050,20221031,52.77,60700,-6.75,20230830,39950,41.68,20230104,60700,-6.75,20230830,37050,52.77,20221031,0.29,Y,009240,1000,235 억,,3228522,N,N,2694,N,00,N
20230906,140215,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56300,-1000,5,-1.75,1653478300,29443,113.26,56700,57100,55700,74400,40200,57300,56158.62,13.72,0,2853,59500,58400,57300,56200,55100,57850,55650,235,17100,1000,42400,100,1,23533928,13250,-18.57,1.78,12,0.13,-3031.00,31569.00,60700,20230830,-7.25,37050,20221031,51.96,60700,-7.25,20230830,39950,40.93,20230104,60700,-7.25,20230830,37050,51.96,20221031,0.29,Y,009240,1000,235 억,,3228522,N,N,2694,N,00,N
20230906,130216,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,55800,-1500,5,-2.62,1380984900,24587,94.58,56700,57100,55700,74400,40200,57300,56167.28,13.72,0,2493,59500,58400,57300,56200,55100,57850,55650,235,17100,1000,42400,100,1,23533928,13132,-18.41,1.77,12,0.10,-3031.00,31569.00,60700,20230830,-8.07,37050,20221031,50.61,60700,-8.07,20230830,39950,39.67,20230104,60700,-8.07,20230830,37050,50.61,20221031,0.29,Y,009240,1000,235 억,,3228522,N,N,2694,N,00,N
20230906,120218,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,55900,-1400,5,-2.44,1114938800,19824,76.25,56700,57100,55700,74400,40200,57300,56241.87,13.72,0,984,59500,58400,57300,56200,55100,57850,55650,235,17100,1000,42400,100,1,23533928,13155,-18.44,1.77,12,0.08,-3031.00,31569.00,60700,20230830,-7.91,37050,20221031,50.88,60700,-7.91,20230830,39950,39.92,20230104,60700,-7.91,20230830,37050,50.88,20221031,0.29,Y,009240,1000,235 억,,3228522,N,N,2694,N,00,N
20230906,110214,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56200,-1100,5,-1.92,774893700,13742,52.86,56700,57100,55900,74400,40200,57300,56388.71,13.72,0,-243,59500,58400,57300,56200,55100,57850,55650,235,17100,1000,42400,100,1,23533928,13226,-18.54,1.78,12,0.06,-3031.00,31569.00,60700,20230830,-7.41,37050,20221031,51.69,60700,-7.41,20230830,39950,40.68,20230104,60700,-7.41,20230830,37050,51.69,20221031,0.29,Y,009240,1000,235 억,,3228522,N,N,2694,N,00,N
20230906,100212,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56500,-800,5,-1.40,447366100,7913,30.44,56700,57100,56100,74400,40200,57300,56535.59,13.72,0,1312,59500,58400,57300,56200,55100,57850,55650,235,17100,1000,42400,100,1,23533928,13297,-18.64,1.79,12,0.03,-3031.00,31569.00,60700,20230830,-6.92,37050,20221031,52.50,60700,-6.92,20230830,39950,41.43,20230104,60700,-6.92,20230830,37050,52.50,20221031,0.29,Y,009240,1000,235 억,,3228522,N,N,2694,N,00,N
20230906,090214,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56500,-800,5,-1.40,16414000,290,1.12,56700,56700,56500,74400,40200,57300,56600.00,13.72,0,14,59500,58400,57300,56200,55100,57850,55650,235,17100,1000,42400,100,1,23533928,13297,-18.64,1.79,12,0.00,-3031.00,31569.00,60700,20230830,-6.92,37050,20221031,52.50,60700,-6.92,20230830,39950,41.43,20230104,60700,-6.92,20230830,37050,52.50,20221031,0.29,Y,009240,1000,235 억,,3228522,N,N,2694,N,00,N
20230905,160213,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57300,-700,5,-1.21,1483647000,25986,74.66,57500,58400,56200,75400,40600,58000,57094.09,13.69,0,-1034,59533,58766,57233,56466,54933,59150,56850,235,17400,1000,42920,100,1,23533928,13485,-18.90,1.82,12,0.11,-3031.00,31569.00,60700,20230830,-5.60,37050,20221031,54.66,60700,-5.60,20230830,39950,43.43,20230104,60700,-5.60,20230830,37050,54.66,20221031,0.30,Y,009240,1000,235 억,,3221023,N,N,2693,N,00,N
20230905,150221,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56800,-1200,5,-2.07,1354547800,23718,68.15,57500,58400,56200,75400,40600,58000,57110.54,13.69,0,-1129,59533,58766,57233,56466,54933,59150,56850,235,17400,1000,42920,100,1,23533928,13367,-18.74,1.80,12,0.10,-3031.00,31569.00,60700,20230830,-6.43,37050,20221031,53.31,60700,-6.43,20230830,39950,42.18,20230104,60700,-6.43,20230830,37050,53.31,20221031,0.30,Y,009240,1000,235 억,,3221023,N,N,6311,N,00,N
20230905,140215,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57000,-1000,5,-1.72,1046525300,18317,52.63,57500,58400,56200,75400,40600,58000,57134.10,13.69,0,-767,59533,58766,57233,56466,54933,59150,56850,235,17400,1000,42920,100,1,23533928,13414,-18.81,1.81,12,0.08,-3031.00,31569.00,60700,20230830,-6.10,37050,20221031,53.85,60700,-6.10,20230830,39950,42.68,20230104,60700,-6.10,20230830,37050,53.85,20221031,0.30,Y,009240,1000,235 억,,3221023,N,N,6311,N,00,N
20230905,130206,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57100,-900,5,-1.55,870443600,15233,43.77,57500,58400,56200,75400,40600,58000,57141.97,13.69,0,-306,59533,58766,57233,56466,54933,59150,56850,235,17400,1000,42920,100,1,23533928,13438,-18.84,1.81,12,0.06,-3031.00,31569.00,60700,20230830,-5.93,37050,20221031,54.12,60700,-5.93,20230830,39950,42.93,20230104,60700,-5.93,20230830,37050,54.12,20221031,0.30,Y,009240,1000,235 억,,3221023,N,N,6311,N,00,N
20230905,120215,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56400,-1600,5,-2.76,683273000,11935,34.29,57500,58400,56200,75400,40600,58000,57249.52,13.69,0,654,59533,58766,57233,56466,54933,59150,56850,235,17400,1000,42920,100,1,23533928,13273,-18.61,1.79,12,0.05,-3031.00,31569.00,60700,20230830,-7.08,37050,20221031,52.23,60700,-7.08,20230830,39950,41.18,20230104,60700,-7.08,20230830,37050,52.23,20221031,0.30,Y,009240,1000,235 억,,3221023,N,N,6311,N,00,N
20230905,110215,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57400,-600,5,-1.03,346355100,6020,17.30,57500,58400,57100,75400,40600,58000,57534.07,13.69,0,2189,59533,58766,57233,56466,54933,59150,56850,235,17400,1000,42920,100,1,23533928,13508,-18.94,1.82,12,0.03,-3031.00,31569.00,60700,20230830,-5.44,37050,20221031,54.93,60700,-5.44,20230830,39950,43.68,20230104,60700,-5.44,20230830,37050,54.93,20221031,0.30,Y,009240,1000,235 억,,3221023,N,N,6311,N,00,N
20230905,100213,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57700,-300,5,-0.52,231346800,4023,11.56,57500,58400,57100,75400,40600,58000,57506.04,13.69,0,1462,59533,58766,57233,56466,54933,59150,56850,235,17400,1000,42920,100,1,23533928,13579,-19.04,1.83,12,0.02,-3031.00,31569.00,60700,20230830,-4.94,37050,20221031,55.74,60700,-4.94,20230830,39950,44.43,20230104,60700,-4.94,20230830,37050,55.74,20221031,0.30,Y,009240,1000,235 억,,3221023,N,N,6311,N,00,N
20230905,090211,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57900,-100,5,-0.17,15637200,272,0.78,57500,58000,57300,75400,40600,58000,57489.71,13.69,0,54,59533,58766,57233,56466,54933,59150,56850,235,17400,1000,42920,100,1,23533928,13626,-19.10,1.83,12,0.00,-3031.00,31569.00,60700,20230830,-4.61,37050,20221031,56.28,60700,-4.61,20230830,39950,44.93,20230104,60700,-4.61,20230830,37050,56.28,20221031,0.30,Y,009240,1000,235 억,,3221023,N,N,6311,N,00,N
20230904,160211,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58000,400,2,0.69,1986304800,34803,104.73,56600,58000,55700,74800,40400,57600,57070.96,13.69,0,2371,59866,58732,57966,56832,56066,58350,56450,235,17200,1000,42620,100,1,23533928,13650,-19.14,1.84,12,0.15,-3031.00,31569.00,60700,20230830,-4.45,37050,20221031,56.55,60700,-4.45,20230830,39950,45.18,20230104,60700,-4.45,20230830,37050,56.55,20221031,0.29,Y,009240,1000,235 억,,3222169,N,N,6311,N,00,N
20230904,150208,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57800,200,2,0.35,1827180600,32053,96.46,56600,58000,55700,74800,40400,57600,57004.98,13.69,0,1990,59866,58732,57966,56832,56066,58350,56450,235,17200,1000,42620,100,1,23533928,13603,-19.07,1.83,12,0.14,-3031.00,31569.00,60700,20230830,-4.78,37050,20221031,56.01,60700,-4.78,20230830,39950,44.68,20230104,60700,-4.78,20230830,37050,56.01,20221031,0.29,Y,009240,1000,235 억,,3222169,N,N,2307,N,00,N
20230904,140210,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57800,200,2,0.35,1598721400,28107,84.58,56600,57900,55700,74800,40400,57600,56879.83,13.69,0,1152,59866,58732,57966,56832,56066,58350,56450,235,17200,1000,42620,100,1,23533928,13603,-19.07,1.83,12,0.12,-3031.00,31569.00,60700,20230830,-4.78,37050,20221031,56.01,60700,-4.78,20230830,39950,44.68,20230104,60700,-4.78,20230830,37050,56.01,20221031,0.29,Y,009240,1000,235 억,,3222169,N,N,2307,N,00,N
20230904,130212,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57500,-100,5,-0.17,1462287700,25738,77.45,56600,57800,55700,74800,40400,57600,56814.35,13.69,0,618,59866,58732,57966,56832,56066,58350,56450,235,17200,1000,42620,100,1,23533928,13532,-18.97,1.82,12,0.11,-3031.00,31569.00,60700,20230830,-5.27,37050,20221031,55.20,60700,-5.27,20230830,39950,43.93,20230104,60700,-5.27,20230830,37050,55.20,20221031,0.29,Y,009240,1000,235 억,,3222169,N,N,2307,N,00,N
20230904,120208,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57300,-300,5,-0.52,1268355800,22363,67.30,56600,57400,55700,74800,40400,57600,56716.71,13.69,0,-163,59866,58732,57966,56832,56066,58350,56450,235,17200,1000,42620,100,1,23533928,13485,-18.90,1.82,12,0.10,-3031.00,31569.00,60700,20230830,-5.60,37050,20221031,54.66,60700,-5.60,20230830,39950,43.43,20230104,60700,-5.60,20230830,37050,54.66,20221031,0.29,Y,009240,1000,235 억,,3222169,N,N,2307,N,00,N
20230904,110206,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57100,-500,5,-0.87,1029715300,18185,54.72,56600,57400,55700,74800,40400,57600,56624.43,13.69,0,-682,59866,58732,57966,56832,56066,58350,56450,235,17200,1000,42620,100,1,23533928,13438,-18.84,1.81,12,0.08,-3031.00,31569.00,60700,20230830,-5.93,37050,20221031,54.12,60700,-5.93,20230830,39950,42.93,20230104,60700,-5.93,20230830,37050,54.12,20221031,0.29,Y,009240,1000,235 억,,3222169,N,N,2307,N,00,N
20230904,100205,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56900,-700,5,-1.22,609566800,10727,32.28,56600,57400,56500,74800,40400,57600,56825.47,13.69,0,-680,59866,58732,57966,56832,56066,58350,56450,235,17200,1000,42620,100,1,23533928,13391,-18.77,1.80,12,0.05,-3031.00,31569.00,60700,20230830,-6.26,37050,20221031,53.58,60700,-6.26,20230830,39950,42.43,20230104,60700,-6.26,20230830,37050,53.58,20221031,0.29,Y,009240,1000,235 억,,3222169,N,N,2307,N,00,N
20230904,090209,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,56800,-800,5,-1.39,45183100,798,2.40,56600,56900,56500,74800,40400,57600,56620.43,13.69,0,168,59866,58732,57966,56832,56066,58350,56450,235,17200,1000,42620,100,1,23533928,13367,-18.74,1.80,12,0.00,-3031.00,31569.00,60700,20230830,-6.43,37050,20221031,53.31,60700,-6.43,20230830,39950,42.18,20230104,60700,-6.43,20230830,37050,53.31,20221031,0.29,Y,009240,1000,235 억,,3222169,N,N,2307,N,00,N
20230901,160208,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57600,-1600,5,-2.70,1924420300,33225,61.40,58400,59100,57200,76900,41500,59200,57921.04,13.68,0,3491,61600,60400,59200,58000,56800,59800,57400,235,17700,1000,43800,100,1,23533928,13556,-19.00,1.82,12,0.14,-3031.00,31569.00,60700,20230830,-5.11,37050,20221031,55.47,60700,-5.11,20230830,39950,44.18,20230104,60700,-5.11,20230830,37050,55.47,20221031,0.29,Y,009240,1000,235 억,,3218577,N,N,2307,N,00,N
20230901,150209,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57700,-1500,5,-2.53,1667632100,28772,53.17,58400,59100,57200,76900,41500,59200,57960.24,13.68,0,1913,61600,60400,59200,58000,56800,59800,57400,235,17700,1000,43800,100,1,23533928,13579,-19.04,1.83,12,0.12,-3031.00,31569.00,60700,20230830,-4.94,37050,20221031,55.74,60700,-4.94,20230830,39950,44.43,20230104,60700,-4.94,20230830,37050,55.74,20221031,0.29,Y,009240,1000,235 억,,3218577,N,N,6141,N,00,N
20230901,140208,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57700,-1500,5,-2.53,1472171500,25386,46.91,58400,59100,57200,76900,41500,59200,57991.47,13.68,0,1837,61600,60400,59200,58000,56800,59800,57400,235,17700,1000,43800,100,1,23533928,13579,-19.04,1.83,12,0.11,-3031.00,31569.00,60700,20230830,-4.94,37050,20221031,55.74,60700,-4.94,20230830,39950,44.43,20230104,60700,-4.94,20230830,37050,55.74,20221031,0.29,Y,009240,1000,235 억,,3218577,N,N,6141,N,00,N
20230901,130208,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57900,-1300,5,-2.20,1284653100,22137,40.91,58400,59100,57200,76900,41500,59200,58031.94,13.68,0,1380,61600,60400,59200,58000,56800,59800,57400,235,17700,1000,43800,100,1,23533928,13626,-19.10,1.83,12,0.09,-3031.00,31569.00,60700,20230830,-4.61,37050,20221031,56.28,60700,-4.61,20230830,39950,44.93,20230104,60700,-4.61,20230830,37050,56.28,20221031,0.29,Y,009240,1000,235 억,,3218577,N,N,6141,N,00,N
20230901,120207,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57600,-1600,5,-2.70,1071204500,18438,34.07,58400,59100,57200,76900,41500,59200,58097.65,13.68,0,928,61600,60400,59200,58000,56800,59800,57400,235,17700,1000,43800,100,1,23533928,13556,-19.00,1.82,12,0.08,-3031.00,31569.00,60700,20230830,-5.11,37050,20221031,55.47,60700,-5.11,20230830,39950,44.18,20230104,60700,-5.11,20230830,37050,55.47,20221031,0.29,Y,009240,1000,235 억,,3218577,N,N,6141,N,00,N
20230901,110207,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,57800,-1400,5,-2.36,790415500,13553,25.05,58400,59100,57600,76900,41500,59200,58320.33,13.68,0,553,61600,60400,59200,58000,56800,59800,57400,235,17700,1000,43800,100,1,23533928,13603,-19.07,1.83,12,0.06,-3031.00,31569.00,60700,20230830,-4.78,37050,20221031,56.01,60700,-4.78,20230830,39950,44.68,20230104,60700,-4.78,20230830,37050,56.01,20221031,0.29,Y,009240,1000,235 억,,3218577,N,N,6141,N,00,N
20230901,100207,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58400,-800,5,-1.35,348916500,5958,11.01,58400,59100,58000,76900,41500,59200,58562.69,13.68,0,-1446,61600,60400,59200,58000,56800,59800,57400,235,17700,1000,43800,100,1,23533928,13744,-19.27,1.85,12,0.03,-3031.00,31569.00,60700,20230830,-3.79,37050,20221031,57.62,60700,-3.79,20230830,39950,46.18,20230104,60700,-3.79,20230830,37050,57.62,20221031,0.29,Y,009240,1000,235 억,,3218577,N,N,6141,N,00,N
20230901,090205,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,58000,-1200,5,-2.03,21377900,367,0.68,58400,58400,58000,76900,41500,59200,58250.41,13.68,0,-45,61600,60400,59200,58000,56800,59800,57400,235,17700,1000,43800,100,1,23533928,13650,-19.14,1.84,12,0.00,-3031.00,31569.00,60700,20230830,-4.45,37050,20221031,56.55,60700,-4.45,20230830,39950,45.18,20230104,60700,-4.45,20230830,37050,56.55,20221031,0.29,Y,009240,1000,235 억,,3218577,N,N,6141,N,00,N