KissMeData/017940/price/prices-20240101.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
20240123,120329,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58900,0,3,0.00,149277900,2533,38.13,58900,59100,58800,76500,41300,58900,58933.24,5.82,0,-829,59566,59232,58966,58632,58366,59400,58800,343,17600,5000,43580,100,1,6860000,4041,2.85,0.28,12,0.04,20679.00,213927.00,68400,20231222,-13.89,44400,20230119,32.66,62200,-5.31,20240102,56500,4.25,20240117,68400,-13.89,20231222,44500,32.36,20230323,0.40,N,017940,5000,343 억,,399157,N,N,27,N,00,N
20240123,110329,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58900,0,3,0.00,81844900,1388,20.89,58900,59100,58800,76500,41300,58900,58966.07,5.82,0,-563,59566,59232,58966,58632,58366,59400,58800,343,17600,5000,43580,100,1,6860000,4041,2.85,0.28,12,0.02,20679.00,213927.00,68400,20231222,-13.89,44400,20230119,32.66,62200,-5.31,20240102,56500,4.25,20240117,68400,-13.89,20231222,44500,32.36,20230323,0.40,N,017940,5000,343 억,,399157,N,N,27,N,00,N
20240123,100329,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58900,0,3,0.00,39864100,676,10.18,58900,59100,58800,76500,41300,58900,58970.56,5.82,0,-246,59566,59232,58966,58632,58366,59400,58800,343,17600,5000,43580,100,1,6860000,4041,2.85,0.28,12,0.01,20679.00,213927.00,68400,20231222,-13.89,44400,20230119,32.66,62200,-5.31,20240102,56500,4.25,20240117,68400,-13.89,20231222,44500,32.36,20230323,0.40,N,017940,5000,343 억,,399157,N,N,27,N,00,N
20240123,090328,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58900,0,3,0.00,1884800,32,0.48,58900,58900,58900,76500,41300,58900,58900.00,5.82,0,0,59566,59232,58966,58632,58366,59400,58800,343,17600,5000,43580,100,1,6860000,4041,2.85,0.28,12,0.00,20679.00,213927.00,68400,20231222,-13.89,44400,20230119,32.66,62200,-5.31,20240102,56500,4.25,20240117,68400,-13.89,20231222,44500,32.36,20230323,0.40,N,017940,5000,343 억,,399157,N,N,27,N,00,N
20240119,160326,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59100,1700,2,2.96,1271459500,21645,196.01,57300,59400,57300,74600,40200,57400,58747.65,5.88,0,-3752,58333,57866,57333,56866,56333,58100,57100,343,17200,5000,42470,100,1,6860000,4054,2.86,0.28,12,0.32,20679.00,213927.00,68400,20231222,-13.60,44400,20230119,33.11,62200,-4.98,20240102,56500,4.60,20240117,68400,-13.60,20231222,44400,33.11,20230119,0.38,N,017940,5000,343 억,,403069,N,N,0,N,00,N
20240119,150327,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58600,1200,2,2.09,1038339700,17696,160.25,57300,59400,57300,74600,40200,57400,58683.77,5.88,0,-3869,58333,57866,57333,56866,56333,58100,57100,343,17200,5000,42470,100,1,6860000,4020,2.83,0.27,12,0.26,20679.00,213927.00,68400,20231222,-14.33,44400,20230119,31.98,62200,-5.79,20240102,56500,3.72,20240117,68400,-14.33,20231222,44400,31.98,20230119,0.38,N,017940,5000,343 억,,403069,N,N,0,N,00,N
20240119,140325,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58400,1000,2,1.74,906641200,15442,139.84,57300,59400,57300,74600,40200,57400,58721.24,5.88,0,-2839,58333,57866,57333,56866,56333,58100,57100,343,17200,5000,42470,100,1,6860000,4006,2.82,0.27,12,0.23,20679.00,213927.00,68400,20231222,-14.62,44400,20230119,31.53,62200,-6.11,20240102,56500,3.36,20240117,68400,-14.62,20231222,44400,31.53,20230119,0.38,N,017940,5000,343 억,,403069,N,N,0,N,00,N
20240119,130327,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58300,900,2,1.57,846144300,14406,130.45,57300,59400,57300,74600,40200,57400,58744.88,5.88,0,-2206,58333,57866,57333,56866,56333,58100,57100,343,17200,5000,42470,100,1,6860000,3999,2.82,0.27,12,0.21,20679.00,213927.00,68400,20231222,-14.77,44400,20230119,31.31,62200,-6.27,20240102,56500,3.19,20240117,68400,-14.77,20231222,44400,31.31,20230119,0.38,N,017940,5000,343 억,,403069,N,N,0,N,00,N
20240119,120328,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58800,1400,2,2.44,768374200,13074,118.39,57300,59400,57300,74600,40200,57400,58781.73,5.88,0,-2072,58333,57866,57333,56866,56333,58100,57100,343,17200,5000,42470,100,1,6860000,4034,2.84,0.27,12,0.19,20679.00,213927.00,68400,20231222,-14.04,44400,20230119,32.43,62200,-5.47,20240102,56500,4.07,20240117,68400,-14.04,20231222,44400,32.43,20230119,0.38,N,017940,5000,343 억,,403069,N,N,0,N,00,N
20240119,110328,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58700,1300,2,2.26,596280500,10152,91.93,57300,59400,57300,74600,40200,57400,58748.56,5.88,0,-1214,58333,57866,57333,56866,56333,58100,57100,343,17200,5000,42470,100,1,6860000,4027,2.84,0.27,12,0.15,20679.00,213927.00,68400,20231222,-14.18,44400,20230119,32.21,62200,-5.63,20240102,56500,3.89,20240117,68400,-14.18,20231222,44400,32.21,20230119,0.38,N,017940,5000,343 억,,403069,N,N,0,N,00,N
20240119,100331,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58500,1100,2,1.92,532808800,9067,82.11,57300,59400,57300,74600,40200,57400,58778.72,5.88,0,-448,58333,57866,57333,56866,56333,58100,57100,343,17200,5000,42470,100,1,6860000,4013,2.83,0.27,12,0.13,20679.00,213927.00,68400,20231222,-14.47,44400,20230119,31.76,62200,-5.95,20240102,56500,3.54,20240117,68400,-14.47,20231222,44400,31.76,20230119,0.38,N,017940,5000,343 억,,403069,N,N,0,N,00,N
20240119,090326,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,57800,400,2,0.70,20934000,365,3.31,57300,57800,57300,74600,40200,57400,57335.85,5.88,0,-34,58333,57866,57333,56866,56333,58100,57100,343,17200,5000,42470,100,1,6860000,3965,2.80,0.27,12,0.01,20679.00,213927.00,68400,20231222,-15.50,44400,20230119,30.18,62200,-7.07,20240102,56500,2.30,20240117,68400,-15.50,20231222,44400,30.18,20230119,0.38,N,017940,5000,343 억,,403069,N,N,0,N,00,N
20240118,160326,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,57400,300,2,0.53,632624100,11041,41.80,57100,57800,56800,74200,40000,57100,57297.75,5.90,0,-1924,59366,58232,57366,56232,55366,57800,55800,343,17100,5000,42250,100,1,6860000,3938,2.78,0.27,12,0.16,20679.00,213927.00,68400,20231222,-16.08,44400,20230119,29.28,62200,-7.72,20240102,56500,1.59,20240117,68400,-16.08,20231222,44400,29.28,20230119,0.40,N,017940,5000,343 억,,404865,N,N,0,N,00,N
20240118,150326,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,57400,300,2,0.53,614271300,10721,40.59,57100,57800,56800,74200,40000,57100,57296.21,5.90,0,-1756,59366,58232,57366,56232,55366,57800,55800,343,17100,5000,42250,100,1,6860000,3938,2.78,0.27,12,0.16,20679.00,213927.00,68400,20231222,-16.08,44400,20230119,29.28,62200,-7.72,20240102,56500,1.59,20240117,68400,-16.08,20231222,44400,29.28,20230119,0.40,N,017940,5000,343 억,,404865,N,N,0,N,00,N
20240118,140327,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,57300,200,2,0.35,565069300,9864,37.35,57100,57800,56800,74200,40000,57100,57286.15,5.90,0,-1534,59366,58232,57366,56232,55366,57800,55800,343,17100,5000,42250,100,1,6860000,3931,2.77,0.27,12,0.14,20679.00,213927.00,68400,20231222,-16.23,44400,20230119,29.05,62200,-7.88,20240102,56500,1.42,20240117,68400,-16.23,20231222,44400,29.05,20230119,0.40,N,017940,5000,343 억,,404865,N,N,0,N,00,N
20240118,130327,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,57600,500,2,0.88,470524000,8219,31.12,57100,57800,56800,74200,40000,57100,57248.45,5.90,0,-1379,59366,58232,57366,56232,55366,57800,55800,343,17100,5000,42250,100,1,6860000,3951,2.79,0.27,12,0.12,20679.00,213927.00,68400,20231222,-15.79,44400,20230119,29.73,62200,-7.40,20240102,56500,1.95,20240117,68400,-15.79,20231222,44400,29.73,20230119,0.40,N,017940,5000,343 억,,404865,N,N,0,N,00,N
20240118,120327,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,57400,300,2,0.53,415131500,7256,27.47,57100,57800,56800,74200,40000,57100,57212.28,5.90,0,-1070,59366,58232,57366,56232,55366,57800,55800,343,17100,5000,42250,100,1,6860000,3938,2.78,0.27,12,0.11,20679.00,213927.00,68400,20231222,-16.08,44400,20230119,29.28,62200,-7.72,20240102,56500,1.59,20240117,68400,-16.08,20231222,44400,29.28,20230119,0.40,N,017940,5000,343 억,,404865,N,N,0,N,00,N
20240118,110328,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,57100,0,3,0.00,259520500,4542,17.20,57100,57600,56800,74200,40000,57100,57137.99,5.90,0,-838,59366,58232,57366,56232,55366,57800,55800,343,17100,5000,42250,100,1,6860000,3917,2.76,0.27,12,0.07,20679.00,213927.00,68400,20231222,-16.52,44400,20230119,28.60,62200,-8.20,20240102,56500,1.06,20240117,68400,-16.52,20231222,44400,28.60,20230119,0.40,N,017940,5000,343 억,,404865,N,N,0,N,00,N
20240118,100326,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,57000,-100,5,-0.18,123864800,2161,8.18,57100,57600,57000,74200,40000,57100,57318.99,5.90,0,-576,59366,58232,57366,56232,55366,57800,55800,343,17100,5000,42250,100,1,6860000,3910,2.76,0.27,12,0.03,20679.00,213927.00,68400,20231222,-16.67,44400,20230119,28.38,62200,-8.36,20240102,56500,0.88,20240117,68400,-16.67,20231222,44400,28.38,20230119,0.40,N,017940,5000,343 억,,404865,N,N,0,N,00,N
20240118,090325,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,57400,300,2,0.53,3832300,67,0.25,57100,57400,57100,74200,40000,57100,57210.00,5.90,0,-4,59366,58232,57366,56232,55366,57800,55800,343,17100,5000,42250,100,1,6860000,3938,2.78,0.27,12,0.00,20679.00,213927.00,68400,20231222,-16.08,44400,20230119,29.28,62200,-7.72,20240102,56500,1.59,20240117,68400,-16.08,20231222,44400,29.28,20230119,0.40,N,017940,5000,343 억,,404865,N,N,0,N,00,N
20240117,160325,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,57100,-1200,5,-2.06,1502532300,26329,172.22,58000,58500,56500,75700,40900,58300,57067.50,5.93,0,-3248,59433,58866,58433,57866,57433,58650,57650,343,17400,5000,43140,100,1,6860000,3917,2.76,0.27,12,0.38,20679.00,213927.00,68400,20231222,-16.52,44400,20230119,28.60,62200,-8.20,20240102,56500,1.06,20240117,68400,-16.52,20231222,44400,28.60,20230119,0.41,N,017940,5000,343 억,,407133,N,N,13,N,00,N
20240117,150327,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,56700,-1600,5,-2.74,1420126300,24883,162.76,58000,58500,56500,75700,40900,58300,57072.15,5.93,0,-2763,59433,58866,58433,57866,57433,58650,57650,343,17400,5000,43140,100,1,6860000,3890,2.74,0.27,12,0.36,20679.00,213927.00,68400,20231222,-17.11,44400,20230119,27.70,62200,-8.84,20240102,56500,0.35,20240117,68400,-17.11,20231222,44400,27.70,20230119,0.41,N,017940,5000,343 억,,407133,N,N,13,N,00,N
20240117,140325,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,56900,-1400,5,-2.40,1319138600,23103,151.12,58000,58500,56500,75700,40900,58300,57098.15,5.93,0,-1987,59433,58866,58433,57866,57433,58650,57650,343,17400,5000,43140,100,1,6860000,3903,2.75,0.27,12,0.34,20679.00,213927.00,68400,20231222,-16.81,44400,20230119,28.15,62200,-8.52,20240102,56500,0.71,20240117,68400,-16.81,20231222,44400,28.15,20230119,0.41,N,017940,5000,343 억,,407133,N,N,13,N,00,N
20240117,130325,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,56600,-1700,5,-2.92,1183725700,20711,135.47,58000,58500,56600,75700,40900,58300,57154.44,5.93,0,-1430,59433,58866,58433,57866,57433,58650,57650,343,17400,5000,43140,100,1,6860000,3883,2.74,0.26,12,0.30,20679.00,213927.00,68400,20231222,-17.25,44400,20230119,27.48,62200,-9.00,20240102,56600,0.00,20240117,68400,-17.25,20231222,44400,27.48,20230119,0.41,N,017940,5000,343 억,,407133,N,N,13,N,00,N
20240117,120327,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,56800,-1500,5,-2.57,1062604200,18575,121.50,58000,58500,56700,75700,40900,58300,57206.15,5.93,0,-1338,59433,58866,58433,57866,57433,58650,57650,343,17400,5000,43140,100,1,6860000,3896,2.75,0.27,12,0.27,20679.00,213927.00,68400,20231222,-16.96,44400,20230119,27.93,62200,-8.68,20240102,56700,0.18,20240117,68400,-16.96,20231222,44400,27.93,20230119,0.41,N,017940,5000,343 억,,407133,N,N,13,N,00,N
20240117,110327,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,57100,-1200,5,-2.06,852556300,14881,97.34,58000,58500,56800,75700,40900,58300,57291.60,5.93,0,-1171,59433,58866,58433,57866,57433,58650,57650,343,17400,5000,43140,100,1,6860000,3917,2.76,0.27,12,0.22,20679.00,213927.00,68400,20231222,-16.52,44400,20230119,28.60,62200,-8.20,20240102,56800,0.53,20240117,68400,-16.52,20231222,44400,28.60,20230119,0.41,N,017940,5000,343 억,,407133,N,N,13,N,00,N
20240117,100325,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,57100,-1200,5,-2.06,682134400,11900,77.84,58000,58500,56800,75700,40900,58300,57322.22,5.93,0,-858,59433,58866,58433,57866,57433,58650,57650,343,17400,5000,43140,100,1,6860000,3917,2.76,0.27,12,0.17,20679.00,213927.00,68400,20231222,-16.52,44400,20230119,28.60,62200,-8.20,20240102,56800,0.53,20240117,68400,-16.52,20231222,44400,28.60,20230119,0.41,N,017940,5000,343 억,,407133,N,N,13,N,00,N
20240117,090326,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58500,200,2,0.34,11089700,191,1.25,58000,58500,58000,75700,40900,58300,58061.26,5.93,0,8,59433,58866,58433,57866,57433,58650,57650,343,17400,5000,43140,100,1,6860000,4013,2.83,0.27,12,0.00,20679.00,213927.00,68400,20231222,-14.47,44400,20230119,31.76,62200,-5.95,20240102,58000,0.86,20240117,68400,-14.47,20231222,44400,31.76,20230119,0.41,N,017940,5000,343 억,,407133,N,N,13,N,00,N
20240116,160324,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58300,-400,5,-0.68,890540600,15273,179.66,58700,59000,58000,76300,41100,58700,58308.16,5.99,0,-3765,60300,59500,59000,58200,57700,59250,57950,343,17600,5000,43430,100,1,6860000,3999,2.82,0.27,12,0.22,20679.00,213927.00,68400,20231222,-14.77,44400,20230119,31.31,62200,-6.27,20240102,58000,0.52,20240116,68400,-14.77,20231222,44400,31.31,20230119,0.44,N,017940,5000,343 억,,411134,N,N,13,N,00,N
20240116,150325,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58000,-700,5,-1.19,847428600,14532,170.94,58700,59000,58000,76300,41100,58700,58314.66,5.99,0,-3480,60300,59500,59000,58200,57700,59250,57950,343,17600,5000,43430,100,1,6860000,3979,2.80,0.27,12,0.21,20679.00,213927.00,68400,20231222,-15.20,44400,20230119,30.63,62200,-6.75,20240102,58000,0.00,20240116,68400,-15.20,20231222,44400,30.63,20230119,0.44,N,017940,5000,343 억,,411134,N,N,4,N,00,N
20240116,140326,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58300,-400,5,-0.68,587357200,10051,118.23,58700,59000,58200,76300,41100,58700,58437.69,5.99,0,-2857,60300,59500,59000,58200,57700,59250,57950,343,17600,5000,43430,100,1,6860000,3999,2.82,0.27,12,0.15,20679.00,213927.00,68400,20231222,-14.77,44400,20230119,31.31,62200,-6.27,20240102,58200,0.17,20240116,68400,-14.77,20231222,44400,31.31,20230119,0.44,N,017940,5000,343 억,,411134,N,N,4,N,00,N
20240116,130325,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58400,-300,5,-0.51,486618100,8321,97.88,58700,59000,58200,76300,41100,58700,58480.72,5.99,0,-2047,60300,59500,59000,58200,57700,59250,57950,343,17600,5000,43430,100,1,6860000,4006,2.82,0.27,12,0.12,20679.00,213927.00,68400,20231222,-14.62,44400,20230119,31.53,62200,-6.11,20240102,58200,0.34,20240116,68400,-14.62,20231222,44400,31.53,20230119,0.44,N,017940,5000,343 억,,411134,N,N,4,N,00,N
20240116,120325,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58300,-400,5,-0.68,437036000,7471,87.88,58700,59000,58200,76300,41100,58700,58497.66,5.99,0,-1803,60300,59500,59000,58200,57700,59250,57950,343,17600,5000,43430,100,1,6860000,3999,2.82,0.27,12,0.11,20679.00,213927.00,68400,20231222,-14.77,44400,20230119,31.31,62200,-6.27,20240102,58200,0.17,20240116,68400,-14.77,20231222,44400,31.31,20230119,0.44,N,017940,5000,343 억,,411134,N,N,4,N,00,N
20240116,110324,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58400,-300,5,-0.51,343346900,5866,69.00,58700,59000,58200,76300,41100,58700,58531.69,5.99,0,-1307,60300,59500,59000,58200,57700,59250,57950,343,17600,5000,43430,100,1,6860000,4006,2.82,0.27,12,0.09,20679.00,213927.00,68400,20231222,-14.62,44400,20230119,31.53,62200,-6.11,20240102,58200,0.34,20240116,68400,-14.62,20231222,44400,31.53,20230119,0.44,N,017940,5000,343 억,,411134,N,N,4,N,00,N
20240116,100324,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58400,-300,5,-0.51,234135500,3996,47.01,58700,59000,58200,76300,41100,58700,58592.47,5.99,0,-1032,60300,59500,59000,58200,57700,59250,57950,343,17600,5000,43430,100,1,6860000,4006,2.82,0.27,12,0.06,20679.00,213927.00,68400,20231222,-14.62,44400,20230119,31.53,62200,-6.11,20240102,58200,0.34,20240116,68400,-14.62,20231222,44400,31.53,20230119,0.44,N,017940,5000,343 억,,411134,N,N,4,N,00,N
20240116,090323,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58900,200,2,0.34,13233200,225,2.65,58700,59000,58700,76300,41100,58700,58814.22,5.99,0,51,60300,59500,59000,58200,57700,59250,57950,343,17600,5000,43430,100,1,6860000,4041,2.85,0.28,12,0.00,20679.00,213927.00,68400,20231222,-13.89,44400,20230119,32.66,62200,-5.31,20240102,58300,1.03,20240112,68400,-13.89,20231222,44400,32.66,20230119,0.44,N,017940,5000,343 억,,411134,N,N,4,N,00,N
20240115,160324,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58700,0,3,0.00,501111200,8498,39.78,59000,59800,58500,76300,41100,58700,58968.48,6.01,0,-2010,60566,59632,58966,58032,57366,59300,57700,343,17600,5000,43430,100,1,6860000,4027,2.84,0.27,12,0.12,20679.00,213927.00,68400,20231222,-14.18,44300,20230109,32.51,62200,-5.63,20240102,58300,0.69,20240112,68400,-14.18,20231222,44400,32.21,20230119,0.45,N,017940,5000,343 억,,412146,N,N,4,N,00,N
20240115,150325,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58600,-100,5,-0.17,474359100,8042,37.64,59000,59800,58500,76300,41100,58700,58985.22,6.01,0,-1885,60566,59632,58966,58032,57366,59300,57700,343,17600,5000,43430,100,1,6860000,4020,2.83,0.27,12,0.12,20679.00,213927.00,68400,20231222,-14.33,44300,20230109,32.28,62200,-5.79,20240102,58300,0.51,20240112,68400,-14.33,20231222,44400,31.98,20230119,0.45,N,017940,5000,343 억,,412146,N,N,152,N,00,N
20240115,140325,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58700,0,3,0.00,381916800,6466,30.26,59000,59800,58700,76300,41100,58700,59065.39,6.01,0,-1193,60566,59632,58966,58032,57366,59300,57700,343,17600,5000,43430,100,1,6860000,4027,2.84,0.27,12,0.09,20679.00,213927.00,68400,20231222,-14.18,44300,20230109,32.51,62200,-5.63,20240102,58300,0.69,20240112,68400,-14.18,20231222,44400,32.21,20230119,0.45,N,017940,5000,343 억,,412146,N,N,152,N,00,N
20240115,130324,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59000,300,2,0.51,319757800,5409,25.32,59000,59800,58700,76300,41100,58700,59115.88,6.01,0,-368,60566,59632,58966,58032,57366,59300,57700,343,17600,5000,43430,100,1,6860000,4047,2.85,0.28,12,0.08,20679.00,213927.00,68400,20231222,-13.74,44300,20230109,33.18,62200,-5.14,20240102,58300,1.20,20240112,68400,-13.74,20231222,44400,32.88,20230119,0.45,N,017940,5000,343 억,,412146,N,N,152,N,00,N
20240115,120323,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59000,300,2,0.51,311209200,5264,24.64,59000,59800,58700,76300,41100,58700,59120.29,6.01,0,-281,60566,59632,58966,58032,57366,59300,57700,343,17600,5000,43430,100,1,6860000,4047,2.85,0.28,12,0.08,20679.00,213927.00,68400,20231222,-13.74,44300,20230109,33.18,62200,-5.14,20240102,58300,1.20,20240112,68400,-13.74,20231222,44400,32.88,20230119,0.45,N,017940,5000,343 억,,412146,N,N,152,N,00,N
20240115,110323,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58900,200,2,0.34,268256700,4535,21.23,59000,59800,58700,76300,41100,58700,59152.52,6.01,0,114,60566,59632,58966,58032,57366,59300,57700,343,17600,5000,43430,100,1,6860000,4041,2.85,0.28,12,0.07,20679.00,213927.00,68400,20231222,-13.89,44300,20230109,32.96,62200,-5.31,20240102,58300,1.03,20240112,68400,-13.89,20231222,44400,32.66,20230119,0.45,N,017940,5000,343 억,,412146,N,N,152,N,00,N
20240115,100323,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59300,600,2,1.02,213751000,3612,16.91,59000,59800,58700,76300,41100,58700,59178.02,6.01,0,160,60566,59632,58966,58032,57366,59300,57700,343,17600,5000,43430,100,1,6860000,4068,2.87,0.28,12,0.05,20679.00,213927.00,68400,20231222,-13.30,44300,20230109,33.86,62200,-4.66,20240102,58300,1.72,20240112,68400,-13.30,20231222,44400,33.56,20230119,0.45,N,017940,5000,343 억,,412146,N,N,152,N,00,N
20240115,090323,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59400,700,2,1.19,82140900,1387,6.49,59000,59800,58700,76300,41100,58700,59221.99,6.01,0,-313,60566,59632,58966,58032,57366,59300,57700,343,17600,5000,43430,100,1,6860000,4075,2.87,0.28,12,0.02,20679.00,213927.00,68400,20231222,-13.16,44300,20230109,34.09,62200,-4.50,20240102,58300,1.89,20240112,68400,-13.16,20231222,44400,33.78,20230119,0.45,N,017940,5000,343 억,,412146,N,N,152,N,00,N
20240112,160322,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58700,-800,5,-1.34,1253248700,21334,170.22,59700,59900,58300,77300,41700,59500,58744.26,6.02,-50,318,60366,59932,59566,59132,58766,59750,58950,343,17800,5000,44030,100,1,6860000,4027,2.84,0.27,12,0.31,20679.00,213927.00,68400,20231222,-14.18,44050,20230106,33.26,62200,-5.63,20240102,58300,0.69,20240112,68400,-14.18,20231222,44400,32.21,20230119,0.46,N,017940,5000,343 억,,412738,N,N,152,N,00,N
20240112,150323,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58900,-600,5,-1.01,997569200,16962,135.34,59700,59900,58400,77300,41700,59500,58812.00,6.02,-50,-47,60366,59932,59566,59132,58766,59750,58950,343,17800,5000,44030,100,1,6860000,4041,2.85,0.28,12,0.25,20679.00,213927.00,68400,20231222,-13.89,44050,20230106,33.71,62200,-5.31,20240102,58400,0.86,20240112,68400,-13.89,20231222,44400,32.66,20230119,0.46,N,017940,5000,343 억,,412738,N,N,57,N,00,N
20240112,140323,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58700,-800,5,-1.34,881761800,14989,119.60,59700,59900,58500,77300,41700,59500,58827.26,6.02,-50,59,60366,59932,59566,59132,58766,59750,58950,343,17800,5000,44030,100,1,6860000,4027,2.84,0.27,12,0.22,20679.00,213927.00,68400,20231222,-14.18,44050,20230106,33.26,62200,-5.63,20240102,58500,0.34,20240112,68400,-14.18,20231222,44400,32.21,20230119,0.46,N,017940,5000,343 억,,412738,N,N,57,N,00,N
20240112,130322,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58700,-800,5,-1.34,706393600,11994,95.70,59700,59900,58500,77300,41700,59500,58895.58,6.02,-50,-955,60366,59932,59566,59132,58766,59750,58950,343,17800,5000,44030,100,1,6860000,4027,2.84,0.27,12,0.17,20679.00,213927.00,68400,20231222,-14.18,44050,20230106,33.26,62200,-5.63,20240102,58500,0.34,20240112,68400,-14.18,20231222,44400,32.21,20230119,0.46,N,017940,5000,343 억,,412738,N,N,57,N,00,N
20240112,120322,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,58600,-900,5,-1.51,559252500,9483,75.66,59700,59900,58500,77300,41700,59500,58974.22,6.02,-50,-895,60366,59932,59566,59132,58766,59750,58950,343,17800,5000,44030,100,1,6860000,4020,2.83,0.27,12,0.14,20679.00,213927.00,68400,20231222,-14.33,44050,20230106,33.03,62200,-5.79,20240102,58500,0.17,20240112,68400,-14.33,20231222,44400,31.98,20230119,0.46,N,017940,5000,343 억,,412738,N,N,57,N,00,N
20240112,110322,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59000,-500,5,-0.84,404638700,6848,54.64,59700,59900,58700,77300,41700,59500,59088.60,6.02,-50,-1517,60366,59932,59566,59132,58766,59750,58950,343,17800,5000,44030,100,1,6860000,4047,2.85,0.28,12,0.10,20679.00,213927.00,68400,20231222,-13.74,44050,20230106,33.94,62200,-5.14,20240102,58700,0.51,20240112,68400,-13.74,20231222,44400,32.88,20230119,0.46,N,017940,5000,343 억,,412738,N,N,57,N,00,N
20240112,100323,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59100,-400,5,-0.67,196153200,3307,26.39,59700,59900,59000,77300,41700,59500,59314.54,6.02,-50,-1643,60366,59932,59566,59132,58766,59750,58950,343,17800,5000,44030,100,1,6860000,4054,2.86,0.28,12,0.05,20679.00,213927.00,68400,20231222,-13.60,44050,20230106,34.17,62200,-4.98,20240102,59000,0.17,20240112,68400,-13.60,20231222,44400,33.11,20230119,0.46,N,017940,5000,343 억,,412738,N,N,57,N,00,N
20240112,090322,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59900,400,2,0.67,13085000,219,1.75,59700,59900,59700,77300,41700,59500,59748.86,6.02,-50,-146,60366,59932,59566,59132,58766,59750,58950,343,17800,5000,44030,100,1,6860000,4109,2.90,0.28,12,0.00,20679.00,213927.00,68400,20231222,-12.43,44050,20230106,35.98,62200,-3.70,20240102,59200,1.18,20240102,68400,-12.43,20231222,44400,34.91,20230119,0.46,N,017940,5000,343 억,,412738,N,N,57,N,00,N
20240111,160321,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59500,0,3,0.00,747036200,12533,121.28,59600,60000,59200,77300,41700,59500,59605.55,6.04,0,-2527,60633,60066,59733,59166,58833,59900,59000,343,17800,5000,44030,100,1,6860000,4082,2.88,0.28,12,0.18,20679.00,213927.00,68400,20231222,-13.01,44050,20230106,35.07,62200,-4.34,20240102,59200,0.51,20240111,68400,-13.01,20231222,44400,34.01,20230119,0.44,N,017940,5000,343 억,,414323,N,N,57,N,00,N
20240111,150323,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59500,0,3,0.00,542803100,9093,87.99,59600,60000,59400,77300,41700,59500,59694.61,6.04,0,-3001,60633,60066,59733,59166,58833,59900,59000,343,17800,5000,44030,100,1,6860000,4082,2.88,0.28,12,0.13,20679.00,213927.00,68400,20231222,-13.01,44050,20230106,35.07,62200,-4.34,20240102,59200,0.51,20240102,68400,-13.01,20231222,44400,34.01,20230119,0.44,N,017940,5000,343 억,,414323,N,N,3,N,00,N
20240111,140322,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59500,0,3,0.00,412413800,6903,66.80,59600,60000,59400,77300,41700,59500,59744.14,6.04,0,-2264,60633,60066,59733,59166,58833,59900,59000,343,17800,5000,44030,100,1,6860000,4082,2.88,0.28,12,0.10,20679.00,213927.00,68400,20231222,-13.01,44050,20230106,35.07,62200,-4.34,20240102,59200,0.51,20240102,68400,-13.01,20231222,44400,34.01,20230119,0.44,N,017940,5000,343 억,,414323,N,N,3,N,00,N
20240111,130320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59800,300,2,0.50,311416600,5209,50.41,59600,60000,59500,77300,41700,59500,59784.33,6.04,0,-1132,60633,60066,59733,59166,58833,59900,59000,343,17800,5000,44030,100,1,6860000,4102,2.89,0.28,12,0.08,20679.00,213927.00,68400,20231222,-12.57,44050,20230106,35.75,62200,-3.86,20240102,59200,1.01,20240102,68400,-12.57,20231222,44400,34.68,20230119,0.44,N,017940,5000,343 억,,414323,N,N,3,N,00,N
20240111,120322,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59800,300,2,0.50,233999000,3913,37.87,59600,60000,59500,77300,41700,59500,59800.41,6.04,0,-661,60633,60066,59733,59166,58833,59900,59000,343,17800,5000,44030,100,1,6860000,4102,2.89,0.28,12,0.06,20679.00,213927.00,68400,20231222,-12.57,44050,20230106,35.75,62200,-3.86,20240102,59200,1.01,20240102,68400,-12.57,20231222,44400,34.68,20230119,0.44,N,017940,5000,343 억,,414323,N,N,3,N,00,N
20240111,110324,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59900,400,2,0.67,150847100,2521,24.40,59600,60000,59500,77300,41700,59500,59836.22,6.04,0,88,60633,60066,59733,59166,58833,59900,59000,343,17800,5000,44030,100,1,6860000,4109,2.90,0.28,12,0.04,20679.00,213927.00,68400,20231222,-12.43,44050,20230106,35.98,62200,-3.70,20240102,59200,1.18,20240102,68400,-12.43,20231222,44400,34.91,20230119,0.44,N,017940,5000,343 억,,414323,N,N,3,N,00,N
20240111,100322,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59900,400,2,0.67,62712000,1049,10.15,59600,60000,59500,77300,41700,59500,59782.65,6.04,0,-18,60633,60066,59733,59166,58833,59900,59000,343,17800,5000,44030,100,1,6860000,4109,2.90,0.28,12,0.02,20679.00,213927.00,68400,20231222,-12.43,44050,20230106,35.98,62200,-3.70,20240102,59200,1.18,20240102,68400,-12.43,20231222,44400,34.91,20230119,0.44,N,017940,5000,343 억,,414323,N,N,3,N,00,N
20240111,090321,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59900,400,2,0.67,955000,16,0.15,59600,60000,59600,77300,41700,59500,59687.50,6.04,0,2,60633,60066,59733,59166,58833,59900,59000,343,17800,5000,44030,100,1,6860000,4109,2.90,0.28,12,0.00,20679.00,213927.00,68400,20231222,-12.43,44050,20230106,35.98,62200,-3.70,20240102,59200,1.18,20240102,68400,-12.43,20231222,44400,34.91,20230119,0.44,N,017940,5000,343 억,,414323,N,N,3,N,00,N
20240110,160320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59500,-300,5,-0.50,617298900,10331,65.59,60000,60300,59400,77700,41900,59800,59752.51,6.02,-132,264,60800,60300,60000,59500,59200,60150,59350,343,17900,5000,44250,100,1,6860000,4082,2.88,0.28,12,0.15,20679.00,213927.00,68400,20231222,-13.01,43700,20230104,36.16,62200,-4.34,20240102,59200,0.51,20240102,68400,-13.01,20231222,44400,34.01,20230119,0.46,N,017940,5000,343 억,,413106,N,N,3,N,00,N
20240110,150320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59500,-300,5,-0.50,546342300,9138,58.02,60000,60300,59400,77700,41900,59800,59787.95,6.02,-132,317,60800,60300,60000,59500,59200,60150,59350,343,17900,5000,44250,100,1,6860000,4082,2.88,0.28,12,0.13,20679.00,213927.00,68400,20231222,-13.01,43700,20230104,36.16,62200,-4.34,20240102,59200,0.51,20240102,68400,-13.01,20231222,44400,34.01,20230119,0.46,N,017940,5000,343 억,,413106,N,N,0,N,00,N
20240110,140321,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59600,-200,5,-0.33,439645400,7345,46.63,60000,60300,59500,77700,41900,59800,59856.42,6.02,-132,655,60800,60300,60000,59500,59200,60150,59350,343,17900,5000,44250,100,1,6860000,4089,2.88,0.28,12,0.11,20679.00,213927.00,68400,20231222,-12.87,43700,20230104,36.38,62200,-4.18,20240102,59200,0.68,20240102,68400,-12.87,20231222,44400,34.23,20230119,0.46,N,017940,5000,343 억,,413106,N,N,0,N,00,N
20240110,130321,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59600,-200,5,-0.33,363355400,6066,38.51,60000,60300,59500,77700,41900,59800,59900.33,6.02,-132,878,60800,60300,60000,59500,59200,60150,59350,343,17900,5000,44250,100,1,6860000,4089,2.88,0.28,12,0.09,20679.00,213927.00,68400,20231222,-12.87,43700,20230104,36.38,62200,-4.18,20240102,59200,0.68,20240102,68400,-12.87,20231222,44400,34.23,20230119,0.46,N,017940,5000,343 억,,413106,N,N,0,N,00,N
20240110,120321,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59800,0,3,0.00,284072500,4736,30.07,60000,60300,59600,77700,41900,59800,59981.52,6.02,-132,464,60800,60300,60000,59500,59200,60150,59350,343,17900,5000,44250,100,1,6860000,4102,2.89,0.28,12,0.07,20679.00,213927.00,68400,20231222,-12.57,43700,20230104,36.84,62200,-3.86,20240102,59200,1.01,20240102,68400,-12.57,20231222,44400,34.68,20230119,0.46,N,017940,5000,343 억,,413106,N,N,0,N,00,N
20240110,110321,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59900,100,2,0.17,263723400,4396,27.91,60000,60300,59600,77700,41900,59800,59991.67,6.02,-132,424,60800,60300,60000,59500,59200,60150,59350,343,17900,5000,44250,100,1,6860000,4109,2.90,0.28,12,0.06,20679.00,213927.00,68400,20231222,-12.43,43700,20230104,37.07,62200,-3.70,20240102,59200,1.18,20240102,68400,-12.43,20231222,44400,34.91,20230119,0.46,N,017940,5000,343 억,,413106,N,N,0,N,00,N
20240110,100320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60100,300,2,0.50,188803500,3145,19.97,60000,60300,59700,77700,41900,59800,60032.91,6.02,-132,161,60800,60300,60000,59500,59200,60150,59350,343,17900,5000,44250,100,1,6860000,4123,2.91,0.28,12,0.05,20679.00,213927.00,68400,20231222,-12.13,43700,20230104,37.53,62200,-3.38,20240102,59200,1.52,20240102,68400,-12.13,20231222,44400,35.36,20230119,0.46,N,017940,5000,343 억,,413106,N,N,0,N,00,N
20240110,090320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60000,200,2,0.33,4078500,68,0.43,60000,60000,59900,77700,41900,59800,59977.94,6.02,-132,5,60800,60300,60000,59500,59200,60150,59350,343,17900,5000,44250,100,1,6860000,4116,2.90,0.28,12,0.00,20679.00,213927.00,68400,20231222,-12.28,43700,20230104,37.30,62200,-3.54,20240102,59200,1.35,20240102,68400,-12.28,20231222,44400,35.14,20230119,0.46,N,017940,5000,343 억,,413106,N,N,0,N,00,N
20240109,160320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59800,-500,5,-0.83,944244800,15751,111.78,60500,60500,59700,78300,42300,60300,59948.24,5.99,-3171,1429,61300,60800,60400,59900,59500,60600,59700,343,18000,5000,44620,100,1,6860000,4102,2.89,0.28,12,0.23,20679.00,213927.00,68400,20231222,-12.57,43400,20230103,37.79,62200,-3.86,20240102,59200,1.01,20240102,68400,-12.57,20231222,44300,34.99,20230109,0.47,N,017940,5000,343 억,,410761,N,N,57,N,00,N
20240109,150321,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59900,-400,5,-0.66,901742200,15041,106.74,60500,60500,59700,78300,42300,60300,59952.28,5.99,-3171,1521,61300,60800,60400,59900,59500,60600,59700,343,18000,5000,44620,100,1,6860000,4109,2.90,0.28,12,0.22,20679.00,213927.00,68400,20231222,-12.43,43400,20230103,38.02,62200,-3.70,20240102,59200,1.18,20240102,68400,-12.43,20231222,44300,35.21,20230109,0.47,N,017940,5000,343 억,,410761,N,N,57,N,00,N
20240109,140320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59800,-500,5,-0.83,759466000,12663,89.87,60500,60500,59700,78300,42300,60300,59975.20,5.99,-3171,1905,61300,60800,60400,59900,59500,60600,59700,343,18000,5000,44620,100,1,6860000,4102,2.89,0.28,12,0.18,20679.00,213927.00,68400,20231222,-12.57,43400,20230103,37.79,62200,-3.86,20240102,59200,1.01,20240102,68400,-12.57,20231222,44300,34.99,20230109,0.47,N,017940,5000,343 억,,410761,N,N,57,N,00,N
20240109,130320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60000,-300,5,-0.50,662010400,11035,78.31,60500,60500,59700,78300,42300,60300,59991.88,5.99,-3171,1955,61300,60800,60400,59900,59500,60600,59700,343,18000,5000,44620,100,1,6860000,4116,2.90,0.28,12,0.16,20679.00,213927.00,68400,20231222,-12.28,43400,20230103,38.25,62200,-3.54,20240102,59200,1.35,20240102,68400,-12.28,20231222,44300,35.44,20230109,0.47,N,017940,5000,343 억,,410761,N,N,57,N,00,N
20240109,120322,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60000,-300,5,-0.50,592132000,9867,70.02,60500,60500,59800,78300,42300,60300,60011.35,5.99,-3171,1941,61300,60800,60400,59900,59500,60600,59700,343,18000,5000,44620,100,1,6860000,4116,2.90,0.28,12,0.14,20679.00,213927.00,68400,20231222,-12.28,43400,20230103,38.25,62200,-3.54,20240102,59200,1.35,20240102,68400,-12.28,20231222,44300,35.44,20230109,0.47,N,017940,5000,343 억,,410761,N,N,57,N,00,N
20240109,110320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59900,-400,5,-0.66,343485900,5715,40.56,60500,60500,59800,78300,42300,60300,60102.52,5.99,-3171,707,61300,60800,60400,59900,59500,60600,59700,343,18000,5000,44620,100,1,6860000,4109,2.90,0.28,12,0.08,20679.00,213927.00,68400,20231222,-12.43,43400,20230103,38.02,62200,-3.70,20240102,59200,1.18,20240102,68400,-12.43,20231222,44300,35.21,20230109,0.47,N,017940,5000,343 억,,410761,N,N,57,N,00,N
20240109,100320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60200,-100,5,-0.17,103262100,1713,12.16,60500,60500,60100,78300,42300,60300,60281.44,5.99,-3171,266,61300,60800,60400,59900,59500,60600,59700,343,18000,5000,44620,100,1,6860000,4130,2.91,0.28,12,0.02,20679.00,213927.00,68400,20231222,-11.99,43400,20230103,38.71,62200,-3.22,20240102,59200,1.69,20240102,68400,-11.99,20231222,44300,35.89,20230109,0.47,N,017940,5000,343 억,,410761,N,N,57,N,00,N
20240109,090320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60200,-100,5,-0.17,19593400,325,2.31,60500,60500,60200,78300,42300,60300,60287.38,5.99,-3171,-31,61300,60800,60400,59900,59500,60600,59700,343,18000,5000,44620,100,1,6860000,4130,2.91,0.28,12,0.00,20679.00,213927.00,68400,20231222,-11.99,43400,20230103,38.71,62200,-3.22,20240102,59200,1.69,20240102,68400,-11.99,20231222,44300,35.89,20230109,0.47,N,017940,5000,343 억,,410761,N,N,57,N,00,N
20240108,160320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60300,100,2,0.17,851335600,14073,75.21,60700,60900,60000,78200,42200,60200,60494.25,5.98,-3998,2484,61266,60732,60366,59832,59466,60550,59650,343,18000,5000,44540,100,1,6860000,4137,2.92,0.28,12,0.21,20679.00,213927.00,68400,20231222,-11.84,43400,20230103,38.94,62200,-3.05,20240102,59200,1.86,20240102,68400,-11.84,20231222,44300,36.12,20230109,0.53,N,017940,5000,343 억,,410533,N,N,57,N,00,N
20240108,150320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60200,0,3,0.00,805567900,13312,71.14,60700,60900,60000,78200,42200,60200,60514.42,5.98,-3998,2589,61266,60732,60366,59832,59466,60550,59650,343,18000,5000,44540,100,1,6860000,4130,2.91,0.28,12,0.19,20679.00,213927.00,68400,20231222,-11.99,43400,20230103,38.71,62200,-3.22,20240102,59200,1.69,20240102,68400,-11.99,20231222,44300,35.89,20230109,0.53,N,017940,5000,343 억,,410533,N,N,26,N,00,N
20240108,140320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60200,0,3,0.00,732622200,12100,64.66,60700,60900,60100,78200,42200,60200,60547.29,5.98,-3998,3019,61266,60732,60366,59832,59466,60550,59650,343,18000,5000,44540,100,1,6860000,4130,2.91,0.28,12,0.18,20679.00,213927.00,68400,20231222,-11.99,43400,20230103,38.71,62200,-3.22,20240102,59200,1.69,20240102,68400,-11.99,20231222,44300,35.89,20230109,0.53,N,017940,5000,343 억,,410533,N,N,26,N,00,N
20240108,130319,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60700,500,2,0.83,558459800,9222,49.28,60700,60900,60100,78200,42200,60200,60557.34,5.98,-3998,2433,61266,60732,60366,59832,59466,60550,59650,343,18000,5000,44540,100,1,6860000,4164,2.94,0.28,12,0.13,20679.00,213927.00,68400,20231222,-11.26,43400,20230103,39.86,62200,-2.41,20240102,59200,2.53,20240102,68400,-11.26,20231222,44300,37.02,20230109,0.53,N,017940,5000,343 억,,410533,N,N,26,N,00,N
20240108,120321,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60800,600,2,1.00,477916700,7896,42.20,60700,60900,60100,78200,42200,60200,60526.43,5.98,-3998,1815,61266,60732,60366,59832,59466,60550,59650,343,18000,5000,44540,100,1,6860000,4171,2.94,0.28,12,0.12,20679.00,213927.00,68400,20231222,-11.11,43400,20230103,40.09,62200,-2.25,20240102,59200,2.70,20240102,68400,-11.11,20231222,44300,37.25,20230109,0.53,N,017940,5000,343 억,,410533,N,N,26,N,00,N
20240108,110320,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60800,600,2,1.00,403606500,6674,35.67,60700,60900,60100,78200,42200,60200,60474.45,5.98,-3998,1650,61266,60732,60366,59832,59466,60550,59650,343,18000,5000,44540,100,1,6860000,4171,2.94,0.28,12,0.10,20679.00,213927.00,68400,20231222,-11.11,43400,20230103,40.09,62200,-2.25,20240102,59200,2.70,20240102,68400,-11.11,20231222,44300,37.25,20230109,0.53,N,017940,5000,343 억,,410533,N,N,26,N,00,N
20240108,100321,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60300,100,2,0.17,149261800,2471,13.21,60700,60700,60300,78200,42200,60200,60405.42,5.98,-3998,576,61266,60732,60366,59832,59466,60550,59650,343,18000,5000,44540,100,1,6860000,4137,2.92,0.28,12,0.04,20679.00,213927.00,68400,20231222,-11.84,43400,20230103,38.94,62200,-3.05,20240102,59200,1.86,20240102,68400,-11.84,20231222,44300,36.12,20230109,0.53,N,017940,5000,343 억,,410533,N,N,26,N,00,N
20240108,090319,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60300,100,2,0.17,27401700,454,2.43,60700,60700,60300,78200,42200,60200,60356.17,5.98,-3998,-345,61266,60732,60366,59832,59466,60550,59650,343,18000,5000,44540,100,1,6860000,4137,2.92,0.28,12,0.01,20679.00,213927.00,68400,20231222,-11.84,43400,20230103,38.94,62200,-3.05,20240102,59200,1.86,20240102,68400,-11.84,20231222,44300,36.12,20230109,0.53,N,017940,5000,343 억,,410533,N,N,26,N,00,N
20240105,160319,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60200,-100,5,-0.17,1129004400,18705,70.99,60700,60900,60000,78300,42300,60300,60358.43,5.97,-1072,3765,61700,61000,60500,59800,59300,60750,59550,343,18000,5000,44620,100,1,6860000,4130,2.91,0.28,12,0.27,20679.00,213927.00,68400,20231222,-11.99,43400,20230103,38.71,62200,-3.22,20240102,59200,1.69,20240102,68400,-11.99,20231222,44050,36.66,20230106,0.53,N,017940,5000,343 억,,409367,N,N,26,N,00,N
20240105,150319,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60100,-200,5,-0.33,1035565900,17151,65.09,60700,60900,60000,78300,42300,60300,60379.33,5.97,-1072,3669,61700,61000,60500,59800,59300,60750,59550,343,18000,5000,44620,100,1,6860000,4123,2.91,0.28,12,0.25,20679.00,213927.00,68400,20231222,-12.13,43400,20230103,38.48,62200,-3.38,20240102,59200,1.52,20240102,68400,-12.13,20231222,44050,36.44,20230106,0.53,N,017940,5000,343 억,,409367,N,N,244,N,00,N
20240105,140319,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60400,100,2,0.17,807084700,13356,50.69,60700,60900,60200,78300,42300,60300,60428.62,5.97,-1072,3429,61700,61000,60500,59800,59300,60750,59550,343,18000,5000,44620,100,1,6860000,4143,2.92,0.28,12,0.19,20679.00,213927.00,68400,20231222,-11.70,43400,20230103,39.17,62200,-2.89,20240102,59200,2.03,20240102,68400,-11.70,20231222,44050,37.12,20230106,0.53,N,017940,5000,343 억,,409367,N,N,244,N,00,N
20240105,130319,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60500,200,2,0.33,670587700,11095,42.11,60700,60900,60200,78300,42300,60300,60440.53,5.97,-1072,3073,61700,61000,60500,59800,59300,60750,59550,343,18000,5000,44620,100,1,6860000,4150,2.93,0.28,12,0.16,20679.00,213927.00,68400,20231222,-11.55,43400,20230103,39.40,62200,-2.73,20240102,59200,2.20,20240102,68400,-11.55,20231222,44050,37.34,20230106,0.53,N,017940,5000,343 억,,409367,N,N,244,N,00,N
20240105,120319,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60400,100,2,0.17,569664400,9422,35.76,60700,60900,60200,78300,42300,60300,60461.09,5.97,-1072,2724,61700,61000,60500,59800,59300,60750,59550,343,18000,5000,44620,100,1,6860000,4143,2.92,0.28,12,0.14,20679.00,213927.00,68400,20231222,-11.70,43400,20230103,39.17,62200,-2.89,20240102,59200,2.03,20240102,68400,-11.70,20231222,44050,37.12,20230106,0.53,N,017940,5000,343 억,,409367,N,N,244,N,00,N
20240105,110318,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60300,0,3,0.00,505937800,8366,31.75,60700,60900,60300,78300,42300,60300,60475.47,5.97,-1072,2400,61700,61000,60500,59800,59300,60750,59550,343,18000,5000,44620,100,1,6860000,4137,2.92,0.28,12,0.12,20679.00,213927.00,68400,20231222,-11.84,43400,20230103,38.94,62200,-3.05,20240102,59200,1.86,20240102,68400,-11.84,20231222,44050,36.89,20230106,0.53,N,017940,5000,343 억,,409367,N,N,244,N,00,N
20240105,100321,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60400,100,2,0.17,314395400,5193,19.71,60700,60900,60300,78300,42300,60300,60542.15,5.97,-1072,1500,61700,61000,60500,59800,59300,60750,59550,343,18000,5000,44620,100,1,6860000,4143,2.92,0.28,12,0.08,20679.00,213927.00,68400,20231222,-11.70,43400,20230103,39.17,62200,-2.89,20240102,59200,2.03,20240102,68400,-11.70,20231222,44050,37.12,20230106,0.53,N,017940,5000,343 억,,409367,N,N,244,N,00,N
20240105,090319,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60600,300,2,0.50,40622300,670,2.54,60700,60900,60600,78300,42300,60300,60630.30,5.97,-1072,253,61700,61000,60500,59800,59300,60750,59550,343,18000,5000,44620,100,1,6860000,4157,2.93,0.28,12,0.01,20679.00,213927.00,68400,20231222,-11.40,43400,20230103,39.63,62200,-2.57,20240102,59200,2.36,20240102,68400,-11.40,20231222,44050,37.57,20230106,0.53,N,017940,5000,343 억,,409367,N,N,244,N,00,N
20240104,160317,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60300,400,2,0.67,1595136700,26345,91.67,60400,61200,60000,77800,42000,59900,60547.99,5.87,-20,6468,60633,60266,59833,59466,59033,60450,59650,343,17900,5000,44320,100,1,6860000,4137,2.92,0.28,12,0.38,20679.00,213927.00,68400,20231222,-11.84,43400,20230103,38.94,62200,-3.05,20240102,59200,1.86,20240102,68400,-11.84,20231222,43700,37.99,20230104,0.46,N,017940,5000,343 억,,402454,N,N,244,N,00,N
20240104,150318,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60400,500,2,0.83,1475797700,24368,84.79,60400,61200,60000,77800,42000,59900,60562.94,5.87,-20,5752,60633,60266,59833,59466,59033,60450,59650,343,17900,5000,44320,100,1,6860000,4143,2.92,0.28,12,0.36,20679.00,213927.00,68400,20231222,-11.70,43400,20230103,39.17,62200,-2.89,20240102,59200,2.03,20240102,68400,-11.70,20231222,43700,38.22,20230104,0.46,N,017940,5000,343 억,,402454,N,N,240,N,00,N
20240104,140319,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60700,800,2,1.34,1278675900,21113,73.46,60400,61200,60000,77800,42000,59900,60563.44,5.87,-20,5976,60633,60266,59833,59466,59033,60450,59650,343,17900,5000,44320,100,1,6860000,4164,2.94,0.28,12,0.31,20679.00,213927.00,68400,20231222,-11.26,43400,20230103,39.86,62200,-2.41,20240102,59200,2.53,20240102,68400,-11.26,20231222,43700,38.90,20230104,0.46,N,017940,5000,343 억,,402454,N,N,240,N,00,N
20240104,130319,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60800,900,2,1.50,1086773200,17959,62.49,60400,61200,60000,77800,42000,59900,60514.13,5.87,-20,5349,60633,60266,59833,59466,59033,60450,59650,343,17900,5000,44320,100,1,6860000,4171,2.94,0.28,12,0.26,20679.00,213927.00,68400,20231222,-11.11,43400,20230103,40.09,62200,-2.25,20240102,59200,2.70,20240102,68400,-11.11,20231222,43700,39.13,20230104,0.46,N,017940,5000,343 억,,402454,N,N,240,N,00,N
20240104,120318,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60500,600,2,1.00,1010083800,16695,58.09,60400,61200,60000,77800,42000,59900,60502.17,5.87,-20,5339,60633,60266,59833,59466,59033,60450,59650,343,17900,5000,44320,100,1,6860000,4150,2.93,0.28,12,0.24,20679.00,213927.00,68400,20231222,-11.55,43400,20230103,39.40,62200,-2.73,20240102,59200,2.20,20240102,68400,-11.55,20231222,43700,38.44,20230104,0.46,N,017940,5000,343 억,,402454,N,N,240,N,00,N
20240104,110317,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60100,200,2,0.33,495163100,8202,28.54,60400,60800,60000,77800,42000,59900,60371.02,5.87,-20,1076,60633,60266,59833,59466,59033,60450,59650,343,17900,5000,44320,100,1,6860000,4123,2.91,0.28,12,0.12,20679.00,213927.00,68400,20231222,-12.13,43400,20230103,38.48,62200,-3.38,20240102,59200,1.52,20240102,68400,-12.13,20231222,43700,37.53,20230104,0.46,N,017940,5000,343 억,,402454,N,N,240,N,00,N
20240104,100318,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60400,500,2,0.83,370946900,6137,21.35,60400,60800,60000,77800,42000,59900,60444.34,5.87,-20,799,60633,60266,59833,59466,59033,60450,59650,343,17900,5000,44320,100,1,6860000,4143,2.92,0.28,12,0.09,20679.00,213927.00,68400,20231222,-11.70,43400,20230103,39.17,62200,-2.89,20240102,59200,2.03,20240102,68400,-11.70,20231222,43700,38.22,20230104,0.46,N,017940,5000,343 억,,402454,N,N,240,N,00,N
20240104,090319,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60000,100,2,0.17,14100700,234,0.81,60400,60400,60000,77800,42000,59900,60259.40,5.87,-20,-32,60633,60266,59833,59466,59033,60450,59650,343,17900,5000,44320,100,1,6860000,4116,2.90,0.28,12,0.00,20679.00,213927.00,68400,20231222,-12.28,43400,20230103,38.25,62200,-3.54,20240102,59200,1.35,20240102,68400,-12.28,20231222,43700,37.30,20230104,0.46,N,017940,5000,343 억,,402454,N,N,240,N,00,N
20240103,160317,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59900,200,2,0.34,1715840300,28702,36.09,59700,60200,59400,77600,41800,59700,59780.09,5.88,-175,246,63366,61532,60366,58532,57366,60950,57950,343,17900,5000,44170,100,1,6860000,4109,2.90,0.28,12,0.42,20679.00,213927.00,68400,20231222,-12.43,43400,20230103,38.02,62200,-3.70,20240102,59200,1.18,20240102,68400,-12.43,20231222,43400,38.02,20230103,0.49,N,017940,5000,343 억,,403345,N,N,240,N,00,N
20240103,150317,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60100,400,2,0.67,1531804100,25634,32.24,59700,60200,59400,77600,41800,59700,59756.84,5.88,-175,-391,63366,61532,60366,58532,57366,60950,57950,343,17900,5000,44170,100,1,6860000,4123,2.91,0.28,12,0.37,20679.00,213927.00,68400,20231222,-12.13,43400,20230103,38.48,62200,-3.38,20240102,59200,1.52,20240102,68400,-12.13,20231222,43400,38.48,20230103,0.49,N,017940,5000,343 억,,403345,N,N,1258,N,00,N
20240103,140315,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59500,-200,5,-0.34,1181692000,19792,24.89,59700,60200,59400,77600,41800,59700,59705.55,5.88,-175,-1299,63366,61532,60366,58532,57366,60950,57950,343,17900,5000,44170,100,1,6860000,4082,2.88,0.28,12,0.29,20679.00,213927.00,68400,20231222,-13.01,43400,20230103,37.10,62200,-4.34,20240102,59200,0.51,20240102,68400,-13.01,20231222,43400,37.10,20230103,0.49,N,017940,5000,343 억,,403345,N,N,1258,N,00,N
20240103,130317,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59600,-100,5,-0.17,1023276700,17130,21.54,59700,60200,59500,77600,41800,59700,59736.05,5.88,-175,-680,63366,61532,60366,58532,57366,60950,57950,343,17900,5000,44170,100,1,6860000,4089,2.88,0.28,12,0.25,20679.00,213927.00,68400,20231222,-12.87,43400,20230103,37.33,62200,-4.18,20240102,59200,0.68,20240102,68400,-12.87,20231222,43400,37.33,20230103,0.49,N,017940,5000,343 억,,403345,N,N,1258,N,00,N
20240103,120319,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59600,-100,5,-0.17,914411300,15303,19.24,59700,60200,59500,77600,41800,59700,59753.90,5.88,-175,-545,63366,61532,60366,58532,57366,60950,57950,343,17900,5000,44170,100,1,6860000,4089,2.88,0.28,12,0.22,20679.00,213927.00,68400,20231222,-12.87,43400,20230103,37.33,62200,-4.18,20240102,59200,0.68,20240102,68400,-12.87,20231222,43400,37.33,20230103,0.49,N,017940,5000,343 억,,403345,N,N,1258,N,00,N
20240103,110317,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59600,-100,5,-0.17,789233600,13202,16.60,59700,60200,59500,77600,41800,59700,59781.68,5.88,-175,-129,63366,61532,60366,58532,57366,60950,57950,343,17900,5000,44170,100,1,6860000,4089,2.88,0.28,12,0.19,20679.00,213927.00,68400,20231222,-12.87,43400,20230103,37.33,62200,-4.18,20240102,59200,0.68,20240102,68400,-12.87,20231222,43400,37.33,20230103,0.49,N,017940,5000,343 억,,403345,N,N,1258,N,00,N
20240103,100316,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59500,-200,5,-0.34,523720100,8752,11.01,59700,60200,59500,77600,41800,59700,59840.85,5.88,-175,-30,63366,61532,60366,58532,57366,60950,57950,343,17900,5000,44170,100,1,6860000,4082,2.88,0.28,12,0.13,20679.00,213927.00,68400,20231222,-13.01,43400,20230103,37.10,62200,-4.34,20240102,59200,0.51,20240102,68400,-13.01,20231222,43400,37.10,20230103,0.49,N,017940,5000,343 억,,403345,N,N,1258,N,00,N
20240103,090316,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59900,200,2,0.34,73858000,1235,1.55,59700,60100,59700,77600,41800,59700,59808.44,5.88,-175,309,63366,61532,60366,58532,57366,60950,57950,343,17900,5000,44170,100,1,6860000,4109,2.90,0.28,12,0.02,20679.00,213927.00,68400,20231222,-12.43,43400,20230103,38.02,62200,-3.70,20240102,59200,1.18,20240102,68400,-12.43,20231222,43400,38.02,20230103,0.49,N,017940,5000,343 억,,403345,N,N,1258,N,00,N
20240102,160316,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59700,-2600,5,-4.17,4752092900,79040,204.43,62200,62200,59200,80900,43700,62300,60124.43,5.99,0,-6585,64500,63400,62500,61400,60500,63950,61950,343,18600,5000,46100,100,1,6860000,4095,2.89,0.28,12,1.15,20679.00,213927.00,68400,20231222,-12.72,43400,20230103,37.56,62200,-4.02,20240102,59200,0.84,20240102,68400,-12.72,20231222,43400,37.56,20230103,0.40,N,017940,5000,343 억,,410602,N,N,1258,N,00,N
20240102,150315,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59600,-2700,5,-4.33,4459880400,74141,191.76,62200,62200,59200,80900,43700,62300,60154.04,5.99,0,-6547,64500,63400,62500,61400,60500,63950,61950,343,18600,5000,46100,100,1,6860000,4089,2.88,0.28,12,1.08,20679.00,213927.00,68400,20231222,-12.87,43400,20230103,37.33,62200,-4.18,20240102,59200,0.68,20240102,68400,-12.87,20231222,43400,37.33,20230103,0.40,N,017940,5000,343 억,,410602,N,N,102,N,00,N
20240102,140317,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59400,-2900,5,-4.65,3930400000,65229,168.71,62200,62200,59200,80900,43700,62300,60255.41,5.99,0,-6546,64500,63400,62500,61400,60500,63950,61950,343,18600,5000,46100,100,1,6860000,4075,2.87,0.28,12,0.95,20679.00,213927.00,68400,20231222,-13.16,43400,20230103,36.87,62200,-4.50,20240102,59200,0.34,20240102,68400,-13.16,20231222,43400,36.87,20230103,0.40,N,017940,5000,343 억,,410602,N,N,102,N,00,N
20240102,130315,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,59600,-2700,5,-4.33,3111683100,51447,133.06,62200,62200,59500,80900,43700,62300,60483.28,5.99,0,-5545,64500,63400,62500,61400,60500,63950,61950,343,18600,5000,46100,100,1,6860000,4089,2.88,0.28,12,0.75,20679.00,213927.00,68400,20231222,-12.87,43400,20230103,37.33,62200,-4.18,20240102,59500,0.17,20240102,68400,-12.87,20231222,43400,37.33,20230103,0.40,N,017940,5000,343 억,,410602,N,N,102,N,00,N
20240102,120315,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60100,-2200,5,-3.53,2162793300,35598,92.07,62200,62200,60000,80900,43700,62300,60756.03,5.99,0,-2169,64500,63400,62500,61400,60500,63950,61950,343,18600,5000,46100,100,1,6860000,4123,2.91,0.28,12,0.52,20679.00,213927.00,68400,20231222,-12.13,43400,20230103,38.48,62200,-3.38,20240102,60000,0.17,20240102,68400,-12.13,20231222,43400,38.48,20230103,0.40,N,017940,5000,343 억,,410602,N,N,102,N,00,N
20240102,110316,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,60700,-1600,5,-2.57,1242239800,20357,52.65,62200,62200,60600,80900,43700,62300,61022.73,5.99,0,-1960,64500,63400,62500,61400,60500,63950,61950,343,18600,5000,46100,100,1,6860000,4164,2.94,0.28,12,0.30,20679.00,213927.00,68400,20231222,-11.26,43400,20230103,39.86,62200,-2.41,20240102,60600,0.17,20240102,68400,-11.26,20231222,43400,39.86,20230103,0.40,N,017940,5000,343 억,,410602,N,N,102,N,00,N
20240102,100311,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,61300,-1000,5,-1.61,234420500,3800,9.83,62200,62200,61100,80900,43700,62300,61689.61,5.99,0,-786,64500,63400,62500,61400,60500,63950,61950,343,18600,5000,46100,100,1,6860000,4205,2.96,0.29,12,0.06,20679.00,213927.00,68400,20231222,-10.38,43400,20230103,41.24,62200,-1.45,20240102,61100,0.33,20240102,68400,-10.38,20231222,43400,41.24,20230103,0.40,N,017940,5000,343 억,,410602,N,N,102,N,00,N
20240102,090309,55,30.00,KOSPI,,유통업,N,N,N,Y,40,N,62300,0,3,0.00,0,0,0.00,0,0,0,80900,43700,62300,0.00,5.99,0,0,64500,63400,62500,61400,60500,63950,61950,343,18600,5000,46100,100,1,6860000,4274,3.01,0.29,12,0.00,20679.00,213927.00,68400,20231222,-8.92,43400,20230103,43.55,0,0.00,0,0,0.00,0,68400,-8.92,20231222,43400,43.55,20230103,0.40,N,017940,5000,343 억,,410602,N,N,102,N,00,N