KissMeData/017940/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74900,-1500,5,-1.96,699460200,9292,147.19,76800,76800,74800,99300,53500,76400,75275.69,6.71,0,-4647,78866,77632,76866,75632,74866,77250,75250,343,22900,5000,58060,100,1,6860000,5138,2.41,0.31,12,0.14,31076.00,240377.00,84600,20240603,-11.47,55500,20230905,34.95,84600,-11.47,20240603,56500,32.57,20240117,84600,-11.47,20240603,55500,34.95,20230905,0.21,N,017940,5000,343 억,,460559,N,N,0,N,00,N
20240830,150328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75000,-1400,5,-1.83,657776700,8736,138.38,76800,76800,74800,99300,53500,76400,75294.95,6.71,0,-4340,78866,77632,76866,75632,74866,77250,75250,343,22900,5000,58060,100,1,6860000,5145,2.41,0.31,12,0.13,31076.00,240377.00,84600,20240603,-11.35,55500,20230905,35.14,84600,-11.35,20240603,56500,32.74,20240117,84600,-11.35,20240603,55500,35.14,20230905,0.21,N,017940,5000,343 억,,460559,N,N,0,N,00,N
20240830,140328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75100,-1300,5,-1.70,601310000,7984,126.47,76800,76800,74800,99300,53500,76400,75314.38,6.71,0,-4104,78866,77632,76866,75632,74866,77250,75250,343,22900,5000,58060,100,1,6860000,5152,2.42,0.31,12,0.12,31076.00,240377.00,84600,20240603,-11.23,55500,20230905,35.32,84600,-11.23,20240603,56500,32.92,20240117,84600,-11.23,20240603,55500,35.32,20230905,0.21,N,017940,5000,343 억,,460559,N,N,0,N,00,N
20240830,130326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75100,-1300,5,-1.70,452616900,6001,95.06,76800,76800,75000,99300,53500,76400,75423.58,6.71,0,-3063,78866,77632,76866,75632,74866,77250,75250,343,22900,5000,58060,100,1,6860000,5152,2.42,0.31,12,0.09,31076.00,240377.00,84600,20240603,-11.23,55500,20230905,35.32,84600,-11.23,20240603,56500,32.92,20240117,84600,-11.23,20240603,55500,35.32,20230905,0.21,N,017940,5000,343 억,,460559,N,N,0,N,00,N
20240830,120328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75100,-1300,5,-1.70,346573600,4590,72.71,76800,76800,75100,99300,53500,76400,75506.23,6.71,0,-2438,78866,77632,76866,75632,74866,77250,75250,343,22900,5000,58060,100,1,6860000,5152,2.42,0.31,12,0.07,31076.00,240377.00,84600,20240603,-11.23,55500,20230905,35.32,84600,-11.23,20240603,56500,32.92,20240117,84600,-11.23,20240603,55500,35.32,20230905,0.21,N,017940,5000,343 억,,460559,N,N,0,N,00,N
20240830,110329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75400,-1000,5,-1.31,269840600,3570,56.55,76800,76800,75100,99300,53500,76400,75585.60,6.71,0,-2097,78866,77632,76866,75632,74866,77250,75250,343,22900,5000,58060,100,1,6860000,5172,2.43,0.31,12,0.05,31076.00,240377.00,84600,20240603,-10.87,55500,20230905,35.86,84600,-10.87,20240603,56500,33.45,20240117,84600,-10.87,20240603,55500,35.86,20230905,0.21,N,017940,5000,343 억,,460559,N,N,0,N,00,N
20240830,100330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75200,-1200,5,-1.57,223822700,2959,46.87,76800,76800,75100,99300,53500,76400,75641.33,6.71,0,-1846,78866,77632,76866,75632,74866,77250,75250,343,22900,5000,58060,100,1,6860000,5159,2.42,0.31,12,0.04,31076.00,240377.00,84600,20240603,-11.11,55500,20230905,35.50,84600,-11.11,20240603,56500,33.10,20240117,84600,-11.11,20240603,55500,35.50,20230905,0.21,N,017940,5000,343 억,,460559,N,N,0,N,00,N
20240830,090329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76200,-200,5,-0.26,16959400,222,3.52,76800,76800,76000,99300,53500,76400,76393.69,6.71,0,-57,78866,77632,76866,75632,74866,77250,75250,343,22900,5000,58060,100,1,6860000,5227,2.45,0.32,12,0.00,31076.00,240377.00,84600,20240603,-9.93,55500,20230905,37.30,84600,-9.93,20240603,56500,34.87,20240117,84600,-9.93,20240603,55500,37.30,20230905,0.21,N,017940,5000,343 억,,460559,N,N,0,N,00,N
20240829,160329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76400,-800,5,-1.04,467022000,6112,37.15,77300,78100,76100,100300,54100,77200,76410.67,6.75,0,-2509,79933,78566,77233,75866,74533,77900,75200,343,23100,5000,58670,100,1,6860000,5241,2.46,0.32,12,0.09,31076.00,240377.00,84600,20240603,-9.69,55500,20230905,37.66,84600,-9.69,20240603,56500,35.22,20240117,84600,-9.69,20240603,55500,37.66,20230905,0.18,N,017940,5000,343 억,,463044,N,N,31,N,00,N
20240829,150331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76400,-800,5,-1.04,407463100,5331,32.40,77300,78100,76100,100300,54100,77200,76432.77,6.75,0,-2006,79933,78566,77233,75866,74533,77900,75200,343,23100,5000,58670,100,1,6860000,5241,2.46,0.32,12,0.08,31076.00,240377.00,84600,20240603,-9.69,55500,20230905,37.66,84600,-9.69,20240603,56500,35.22,20240117,84600,-9.69,20240603,55500,37.66,20230905,0.18,N,017940,5000,343 억,,463044,N,N,31,N,00,N
20240829,140333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76100,-1100,5,-1.42,348830300,4562,27.73,77300,78100,76100,100300,54100,77200,76464.34,6.75,0,-1490,79933,78566,77233,75866,74533,77900,75200,343,23100,5000,58670,100,1,6860000,5220,2.45,0.32,12,0.07,31076.00,240377.00,84600,20240603,-10.05,55500,20230905,37.12,84600,-10.05,20240603,56500,34.69,20240117,84600,-10.05,20240603,55500,37.12,20230905,0.18,N,017940,5000,343 억,,463044,N,N,31,N,00,N
20240829,130333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76100,-1100,5,-1.42,333442700,4360,26.50,77300,78100,76100,100300,54100,77200,76477.68,6.75,0,-1466,79933,78566,77233,75866,74533,77900,75200,343,23100,5000,58670,100,1,6860000,5220,2.45,0.32,12,0.06,31076.00,240377.00,84600,20240603,-10.05,55500,20230905,37.12,84600,-10.05,20240603,56500,34.69,20240117,84600,-10.05,20240603,55500,37.12,20230905,0.18,N,017940,5000,343 억,,463044,N,N,31,N,00,N
20240829,120330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76400,-800,5,-1.04,229800000,3000,18.23,77300,78100,76200,100300,54100,77200,76600.00,6.75,0,-643,79933,78566,77233,75866,74533,77900,75200,343,23100,5000,58670,100,1,6860000,5241,2.46,0.32,12,0.04,31076.00,240377.00,84600,20240603,-9.69,55500,20230905,37.66,84600,-9.69,20240603,56500,35.22,20240117,84600,-9.69,20240603,55500,37.66,20230905,0.18,N,017940,5000,343 억,,463044,N,N,31,N,00,N
20240829,110334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76300,-900,5,-1.17,185415600,2419,14.70,77300,78100,76200,100300,54100,77200,76649.69,6.75,0,-566,79933,78566,77233,75866,74533,77900,75200,343,23100,5000,58670,100,1,6860000,5234,2.46,0.32,12,0.04,31076.00,240377.00,84600,20240603,-9.81,55500,20230905,37.48,84600,-9.81,20240603,56500,35.04,20240117,84600,-9.81,20240603,55500,37.48,20230905,0.18,N,017940,5000,343 억,,463044,N,N,31,N,00,N
20240829,100331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76600,-600,5,-0.78,93630900,1217,7.40,77300,78100,76600,100300,54100,77200,76935.83,6.75,0,-94,79933,78566,77233,75866,74533,77900,75200,343,23100,5000,58670,100,1,6860000,5255,2.46,0.32,12,0.02,31076.00,240377.00,84600,20240603,-9.46,55500,20230905,38.02,84600,-9.46,20240603,56500,35.58,20240117,84600,-9.46,20240603,55500,38.02,20230905,0.18,N,017940,5000,343 억,,463044,N,N,31,N,00,N
20240829,090333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,77100,-100,5,-0.13,15605400,202,1.23,77300,77300,77100,100300,54100,77200,77254.46,6.75,0,-71,79933,78566,77233,75866,74533,77900,75200,343,23100,5000,58670,100,1,6860000,5289,2.48,0.32,12,0.00,31076.00,240377.00,84600,20240603,-8.87,55500,20230905,38.92,84600,-8.87,20240603,56500,36.46,20240117,84600,-8.87,20240603,55500,38.92,20230905,0.18,N,017940,5000,343 억,,463044,N,N,31,N,00,N
20240828,160322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,77200,-1500,5,-1.91,1263631800,16446,128.02,78500,78600,75900,102300,55100,78700,76834.94,6.78,0,-1698,80633,79666,78633,77666,76633,79150,77150,343,23600,5000,59810,100,1,6860000,5296,2.48,0.32,12,0.24,31076.00,240377.00,84600,20240603,-8.75,55100,20230822,40.11,84600,-8.75,20240603,56500,36.64,20240117,84600,-8.75,20240603,55500,39.10,20230905,0.15,N,017940,5000,343 억,,465448,N,N,31,N,00,N
20240828,150324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76300,-2400,5,-3.05,1160398900,15101,117.55,78500,78600,75900,102300,55100,78700,76842.52,6.78,0,-1770,80633,79666,78633,77666,76633,79150,77150,343,23600,5000,59810,100,1,6860000,5234,2.46,0.32,12,0.22,31076.00,240377.00,84600,20240603,-9.81,55100,20230822,38.48,84600,-9.81,20240603,56500,35.04,20240117,84600,-9.81,20240603,55500,37.48,20230905,0.15,N,017940,5000,343 억,,465448,N,N,2,N,00,N
20240828,140325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76500,-2200,5,-2.80,1045036000,13590,105.79,78500,78600,75900,102300,55100,78700,76897.42,6.78,0,-1921,80633,79666,78633,77666,76633,79150,77150,343,23600,5000,59810,100,1,6860000,5248,2.46,0.32,12,0.20,31076.00,240377.00,84600,20240603,-9.57,55100,20230822,38.84,84600,-9.57,20240603,56500,35.40,20240117,84600,-9.57,20240603,55500,37.84,20230905,0.15,N,017940,5000,343 억,,465448,N,N,2,N,00,N
20240828,130325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76300,-2400,5,-3.05,860958600,11175,86.99,78500,78600,75900,102300,55100,78700,77043.28,6.78,0,-1957,80633,79666,78633,77666,76633,79150,77150,343,23600,5000,59810,100,1,6860000,5234,2.46,0.32,12,0.16,31076.00,240377.00,84600,20240603,-9.81,55100,20230822,38.48,84600,-9.81,20240603,56500,35.04,20240117,84600,-9.81,20240603,55500,37.48,20230905,0.15,N,017940,5000,343 억,,465448,N,N,2,N,00,N
20240828,120324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76400,-2300,5,-2.92,748226800,9699,75.50,78500,78600,75900,102300,55100,78700,77144.74,6.78,0,-1777,80633,79666,78633,77666,76633,79150,77150,343,23600,5000,59810,100,1,6860000,5241,2.46,0.32,12,0.14,31076.00,240377.00,84600,20240603,-9.69,55100,20230822,38.66,84600,-9.69,20240603,56500,35.22,20240117,84600,-9.69,20240603,55500,37.66,20230905,0.15,N,017940,5000,343 억,,465448,N,N,2,N,00,N
20240828,110325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76900,-1800,5,-2.29,417681200,5378,41.87,78500,78600,76800,102300,55100,78700,77664.78,6.78,0,-106,80633,79666,78633,77666,76633,79150,77150,343,23600,5000,59810,100,1,6860000,5275,2.47,0.32,12,0.08,31076.00,240377.00,84600,20240603,-9.10,55100,20230822,39.56,84600,-9.10,20240603,56500,36.11,20240117,84600,-9.10,20240603,55500,38.56,20230905,0.15,N,017940,5000,343 억,,465448,N,N,2,N,00,N
20240828,100335,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,77700,-1000,5,-1.27,200637300,2567,19.98,78500,78600,77700,102300,55100,78700,78160.23,6.78,0,485,80633,79666,78633,77666,76633,79150,77150,343,23600,5000,59810,100,1,6860000,5330,2.50,0.32,12,0.04,31076.00,240377.00,84600,20240603,-8.16,55100,20230822,41.02,84600,-8.16,20240603,56500,37.52,20240117,84600,-8.16,20240603,55500,40.00,20230905,0.15,N,017940,5000,343 억,,465448,N,N,2,N,00,N
20240828,090329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,78400,-300,5,-0.38,17915500,229,1.78,78500,78500,78200,102300,55100,78700,78233.62,6.78,0,191,80633,79666,78633,77666,76633,79150,77150,343,23600,5000,59810,100,1,6860000,5378,2.52,0.33,12,0.00,31076.00,240377.00,84600,20240603,-7.33,55100,20230822,42.29,84600,-7.33,20240603,56500,38.76,20240117,84600,-7.33,20240603,55500,41.26,20230905,0.15,N,017940,5000,343 억,,465448,N,N,2,N,00,N
20240827,160324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,78700,100,2,0.13,1007648600,12821,41.09,79200,79600,77600,102100,55100,78600,78593.19,6.81,0,-1148,81133,79866,77733,76466,74333,80500,77100,343,23500,5000,59730,100,1,6860000,5399,2.53,0.33,12,0.19,31076.00,240377.00,84600,20240603,-6.97,55100,20230822,42.83,84600,-6.97,20240603,56500,39.29,20240117,84600,-6.97,20240603,55500,41.80,20230905,0.15,N,017940,5000,343 억,,466972,N,N,2,N,00,N
20240827,150324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,78800,200,2,0.25,945449200,12030,38.56,79200,79600,77600,102100,55100,78600,78590.96,6.81,0,-978,81133,79866,77733,76466,74333,80500,77100,343,23500,5000,59730,100,1,6860000,5406,2.54,0.33,12,0.18,31076.00,240377.00,84600,20240603,-6.86,55100,20230822,43.01,84600,-6.86,20240603,56500,39.47,20240117,84600,-6.86,20240603,55500,41.98,20230905,0.15,N,017940,5000,343 억,,466972,N,N,0,N,00,N
20240827,140324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,79100,500,2,0.64,853485800,10863,34.82,79200,79600,77600,102100,55100,78600,78568.15,6.81,0,-877,81133,79866,77733,76466,74333,80500,77100,343,23500,5000,59730,100,1,6860000,5426,2.55,0.33,12,0.16,31076.00,240377.00,84600,20240603,-6.50,55100,20230822,43.56,84600,-6.50,20240603,56500,40.00,20240117,84600,-6.50,20240603,55500,42.52,20230905,0.15,N,017940,5000,343 억,,466972,N,N,0,N,00,N
20240827,130325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,79100,500,2,0.64,791755900,10082,32.32,79200,79600,77600,102100,55100,78600,78531.63,6.81,0,-1012,81133,79866,77733,76466,74333,80500,77100,343,23500,5000,59730,100,1,6860000,5426,2.55,0.33,12,0.15,31076.00,240377.00,84600,20240603,-6.50,55100,20230822,43.56,84600,-6.50,20240603,56500,40.00,20240117,84600,-6.50,20240603,55500,42.52,20230905,0.15,N,017940,5000,343 억,,466972,N,N,0,N,00,N
20240827,120327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,78500,-100,5,-0.13,524610500,6709,21.50,79200,79300,77600,102100,55100,78600,78195.04,6.81,0,-317,81133,79866,77733,76466,74333,80500,77100,343,23500,5000,59730,100,1,6860000,5385,2.53,0.33,12,0.10,31076.00,240377.00,84600,20240603,-7.21,55100,20230822,42.47,84600,-7.21,20240603,56500,38.94,20240117,84600,-7.21,20240603,55500,41.44,20230905,0.15,N,017940,5000,343 억,,466972,N,N,0,N,00,N
20240827,110327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,78200,-400,5,-0.51,460141400,5887,18.87,79200,79300,77600,102100,55100,78600,78162.29,6.81,0,-437,81133,79866,77733,76466,74333,80500,77100,343,23500,5000,59730,100,1,6860000,5365,2.52,0.33,12,0.09,31076.00,240377.00,84600,20240603,-7.57,55100,20230822,41.92,84600,-7.57,20240603,56500,38.41,20240117,84600,-7.57,20240603,55500,40.90,20230905,0.15,N,017940,5000,343 억,,466972,N,N,0,N,00,N
20240827,100324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,77800,-800,5,-1.02,254190100,3245,10.40,79200,79300,77800,102100,55100,78600,78332.85,6.81,0,-1077,81133,79866,77733,76466,74333,80500,77100,343,23500,5000,59730,100,1,6860000,5337,2.50,0.32,12,0.05,31076.00,240377.00,84600,20240603,-8.04,55100,20230822,41.20,84600,-8.04,20240603,56500,37.70,20240117,84600,-8.04,20240603,55500,40.18,20230905,0.15,N,017940,5000,343 억,,466972,N,N,0,N,00,N
20240827,090323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,79200,600,2,0.76,26361400,333,1.07,79200,79300,78700,102100,55100,78600,79163.36,6.81,0,-100,81133,79866,77733,76466,74333,80500,77100,343,23500,5000,59730,100,1,6860000,5433,2.55,0.33,12,0.00,31076.00,240377.00,84600,20240603,-6.38,55100,20230822,43.74,84600,-6.38,20240603,56500,40.18,20240117,84600,-6.38,20240603,55500,42.70,20230905,0.15,N,017940,5000,343 억,,466972,N,N,0,N,00,N
20240826,160321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,78600,3100,2,4.11,2432862900,31182,291.69,75800,79000,75600,98100,52900,75500,78021.35,6.65,0,9559,77766,76632,74966,73832,72166,77200,74400,343,22600,5000,57380,100,1,6860000,5392,2.53,0.33,12,0.45,31076.00,240377.00,84600,20240603,-7.09,55100,20230822,42.65,84600,-7.09,20240603,56500,39.12,20240117,84600,-7.09,20240603,55500,41.62,20230905,0.15,N,017940,5000,343 억,,456028,N,N,1,N,00,N
20240826,150323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,78500,3000,2,3.97,2376064800,30459,284.93,75800,79000,75600,98100,52900,75500,78008.63,6.65,0,9400,77766,76632,74966,73832,72166,77200,74400,343,22600,5000,57380,100,1,6860000,5385,2.53,0.33,12,0.44,31076.00,240377.00,84600,20240603,-7.21,55100,20230822,42.47,84600,-7.21,20240603,56500,38.94,20240117,84600,-7.21,20240603,55500,41.44,20230905,0.15,N,017940,5000,343 억,,456028,N,N,1,N,00,N
20240826,140324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,78500,3000,2,3.97,2208594300,28328,265.00,75800,79000,75600,98100,52900,75500,77965.06,6.65,0,9156,77766,76632,74966,73832,72166,77200,74400,343,22600,5000,57380,100,1,6860000,5385,2.53,0.33,12,0.41,31076.00,240377.00,84600,20240603,-7.21,55100,20230822,42.47,84600,-7.21,20240603,56500,38.94,20240117,84600,-7.21,20240603,55500,41.44,20230905,0.15,N,017940,5000,343 억,,456028,N,N,1,N,00,N
20240826,130326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,78500,3000,2,3.97,1893458500,24316,227.46,75800,79000,75600,98100,52900,75500,77868.83,6.65,0,8275,77766,76632,74966,73832,72166,77200,74400,343,22600,5000,57380,100,1,6860000,5385,2.53,0.33,12,0.35,31076.00,240377.00,84600,20240603,-7.21,55100,20230822,42.47,84600,-7.21,20240603,56500,38.94,20240117,84600,-7.21,20240603,55500,41.44,20230905,0.15,N,017940,5000,343 억,,456028,N,N,1,N,00,N
20240826,120323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,78000,2500,2,3.31,1332742000,17165,160.57,75800,79000,75600,98100,52900,75500,77642.99,6.65,0,4686,77766,76632,74966,73832,72166,77200,74400,343,22600,5000,57380,100,1,6860000,5351,2.51,0.32,12,0.25,31076.00,240377.00,84600,20240603,-7.80,55100,20230822,41.56,84600,-7.80,20240603,56500,38.05,20240117,84600,-7.80,20240603,55500,40.54,20230905,0.15,N,017940,5000,343 억,,456028,N,N,1,N,00,N
20240826,110324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,78300,2800,2,3.71,847421500,10982,102.73,75800,78600,75600,98100,52900,75500,77164.59,6.65,0,3641,77766,76632,74966,73832,72166,77200,74400,343,22600,5000,57380,100,1,6860000,5371,2.52,0.33,12,0.16,31076.00,240377.00,84600,20240603,-7.45,55100,20230822,42.11,84600,-7.45,20240603,56500,38.58,20240117,84600,-7.45,20240603,55500,41.08,20230905,0.15,N,017940,5000,343 억,,456028,N,N,1,N,00,N
20240826,100324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76100,600,2,0.79,98384300,1296,12.12,75800,76300,75600,98100,52900,75500,75913.81,6.65,0,-110,77766,76632,74966,73832,72166,77200,74400,343,22600,5000,57380,100,1,6860000,5220,2.45,0.32,12,0.02,31076.00,240377.00,84600,20240603,-10.05,55100,20230822,38.11,84600,-10.05,20240603,56500,34.69,20240117,84600,-10.05,20240603,55500,37.12,20230905,0.15,N,017940,5000,343 억,,456028,N,N,1,N,00,N
20240826,090323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75800,300,2,0.40,15388600,203,1.90,75800,75900,75800,98100,52900,75500,75805.91,6.65,0,-142,77766,76632,74966,73832,72166,77200,74400,343,22600,5000,57380,100,1,6860000,5200,2.44,0.32,12,0.00,31076.00,240377.00,84600,20240603,-10.40,55100,20230822,37.57,84600,-10.40,20240603,56500,34.16,20240117,84600,-10.40,20240603,55500,36.58,20230905,0.15,N,017940,5000,343 억,,456028,N,N,1,N,00,N
20240823,160323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75500,1600,2,2.17,802752500,10676,152.41,73300,76100,73300,96000,51800,73900,75190.60,6.65,0,5,75700,74800,74300,73400,72900,74550,73150,343,22100,5000,56160,100,1,6860000,5179,2.43,0.31,12,0.16,31076.00,240377.00,84600,20240603,-10.76,54800,20230817,37.77,84600,-10.76,20240603,56500,33.63,20240117,84600,-10.76,20240603,55500,36.04,20230905,0.15,N,017940,5000,343 억,,456224,N,N,1,N,00,N
20240823,150324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76000,2100,2,2.84,778081800,10350,147.75,73300,76100,73300,96000,51800,73900,75176.99,6.65,0,12,75700,74800,74300,73400,72900,74550,73150,343,22100,5000,56160,100,1,6860000,5214,2.45,0.32,12,0.15,31076.00,240377.00,84600,20240603,-10.17,54800,20230817,38.69,84600,-10.17,20240603,56500,34.51,20240117,84600,-10.17,20240603,55500,36.94,20230905,0.15,N,017940,5000,343 억,,456224,N,N,19,N,00,N
20240823,140324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75800,1900,2,2.57,489338900,6549,93.49,73300,75800,73300,96000,51800,73900,74719.64,6.65,0,769,75700,74800,74300,73400,72900,74550,73150,343,22100,5000,56160,100,1,6860000,5200,2.44,0.32,12,0.10,31076.00,240377.00,84600,20240603,-10.40,54800,20230817,38.32,84600,-10.40,20240603,56500,34.16,20240117,84600,-10.40,20240603,55500,36.58,20230905,0.15,N,017940,5000,343 억,,456224,N,N,19,N,00,N
20240823,130323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75100,1200,2,1.62,302830900,4076,58.19,73300,75100,73300,96000,51800,73900,74296.10,6.65,0,224,75700,74800,74300,73400,72900,74550,73150,343,22100,5000,56160,100,1,6860000,5152,2.42,0.31,12,0.06,31076.00,240377.00,84600,20240603,-11.23,54800,20230817,37.04,84600,-11.23,20240603,56500,32.92,20240117,84600,-11.23,20240603,55500,35.32,20230905,0.15,N,017940,5000,343 억,,456224,N,N,19,N,00,N
20240823,120323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74600,700,2,0.95,227535600,3069,43.81,73300,74600,73300,96000,51800,73900,74139.98,6.65,0,144,75700,74800,74300,73400,72900,74550,73150,343,22100,5000,56160,100,1,6860000,5118,2.40,0.31,12,0.04,31076.00,240377.00,84600,20240603,-11.82,54800,20230817,36.13,84600,-11.82,20240603,56500,32.04,20240117,84600,-11.82,20240603,55500,34.41,20230905,0.15,N,017940,5000,343 억,,456224,N,N,19,N,00,N
20240823,110321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,100,2,0.14,129411600,1749,24.97,73300,74500,73300,96000,51800,73900,73991.77,6.65,0,-263,75700,74800,74300,73400,72900,74550,73150,343,22100,5000,56160,100,1,6860000,5076,2.38,0.31,12,0.03,31076.00,240377.00,84600,20240603,-12.53,54800,20230817,35.04,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,55500,33.33,20230905,0.15,N,017940,5000,343 억,,456224,N,N,19,N,00,N
20240823,100322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74200,300,2,0.41,70595800,954,13.62,73300,74500,73300,96000,51800,73900,73999.79,6.65,0,-90,75700,74800,74300,73400,72900,74550,73150,343,22100,5000,56160,100,1,6860000,5090,2.39,0.31,12,0.01,31076.00,240377.00,84600,20240603,-12.29,54800,20230817,35.40,84600,-12.29,20240603,56500,31.33,20240117,84600,-12.29,20240603,55500,33.69,20230905,0.15,N,017940,5000,343 억,,456224,N,N,19,N,00,N
20240823,090324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73500,-400,5,-0.54,7117500,97,1.38,73300,73500,73300,96000,51800,73900,73376.29,6.65,0,28,75700,74800,74300,73400,72900,74550,73150,343,22100,5000,56160,100,1,6860000,5042,2.37,0.31,12,0.00,31076.00,240377.00,84600,20240603,-13.12,54800,20230817,34.12,84600,-13.12,20240603,56500,30.09,20240117,84600,-13.12,20240603,55500,32.43,20230905,0.15,N,017940,5000,343 억,,456224,N,N,19,N,00,N
20240822,160321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73900,-1200,5,-1.60,518641300,6974,55.21,74700,75200,73800,97600,52600,75100,74368.64,6.69,0,-2578,76433,75766,74933,74266,73433,76100,74600,343,22500,5000,57070,100,1,6860000,5070,2.38,0.31,12,0.10,31076.00,240377.00,84600,20240603,-12.65,54800,20230817,34.85,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,55100,34.12,20230822,0.15,N,017940,5000,343 억,,458971,N,N,19,N,00,N
20240822,150323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73900,-1200,5,-1.60,499491600,6715,53.16,74700,75200,73800,97600,52600,75100,74384.45,6.69,0,-2579,76433,75766,74933,74266,73433,76100,74600,343,22500,5000,57070,100,1,6860000,5070,2.38,0.31,12,0.10,31076.00,240377.00,84600,20240603,-12.65,54800,20230817,34.85,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,55100,34.12,20230822,0.15,N,017940,5000,343 억,,458971,N,N,13,N,00,N
20240822,140325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,-1100,5,-1.46,436251100,5861,46.40,74700,75200,73800,97600,52600,75100,74432.88,6.69,0,-2315,76433,75766,74933,74266,73433,76100,74600,343,22500,5000,57070,100,1,6860000,5076,2.38,0.31,12,0.09,31076.00,240377.00,84600,20240603,-12.53,54800,20230817,35.04,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,55100,34.30,20230822,0.15,N,017940,5000,343 억,,458971,N,N,13,N,00,N
20240822,130322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,-1100,5,-1.46,419225400,5631,44.58,74700,75200,73800,97600,52600,75100,74449.55,6.69,0,-2188,76433,75766,74933,74266,73433,76100,74600,343,22500,5000,57070,100,1,6860000,5076,2.38,0.31,12,0.08,31076.00,240377.00,84600,20240603,-12.53,54800,20230817,35.04,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,55100,34.30,20230822,0.15,N,017940,5000,343 억,,458971,N,N,13,N,00,N
20240822,120326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,-1000,5,-1.33,280148400,3752,29.70,74700,75200,74100,97600,52600,75100,74666.42,6.69,0,-1745,76433,75766,74933,74266,73433,76100,74600,343,22500,5000,57070,100,1,6860000,5083,2.38,0.31,12,0.05,31076.00,240377.00,84600,20240603,-12.41,54800,20230817,35.22,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,55100,34.48,20230822,0.15,N,017940,5000,343 억,,458971,N,N,13,N,00,N
20240822,110322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,-1000,5,-1.33,258563100,3461,27.40,74700,75200,74100,97600,52600,75100,74707.63,6.69,0,-1663,76433,75766,74933,74266,73433,76100,74600,343,22500,5000,57070,100,1,6860000,5083,2.38,0.31,12,0.05,31076.00,240377.00,84600,20240603,-12.41,54800,20230817,35.22,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,55100,34.48,20230822,0.15,N,017940,5000,343 억,,458971,N,N,13,N,00,N
20240822,100323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74900,-200,5,-0.27,181696000,2428,19.22,74700,75200,74500,97600,52600,75100,74833.61,6.69,0,-1070,76433,75766,74933,74266,73433,76100,74600,343,22500,5000,57070,100,1,6860000,5138,2.41,0.31,12,0.04,31076.00,240377.00,84600,20240603,-11.47,54800,20230817,36.68,84600,-11.47,20240603,56500,32.57,20240117,84600,-11.47,20240603,55100,35.93,20230822,0.15,N,017940,5000,343 억,,458971,N,N,13,N,00,N
20240822,090321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75100,0,3,0.00,3301600,44,0.35,74700,75100,74700,97600,52600,75100,75036.36,6.69,0,2,76433,75766,74933,74266,73433,76100,74600,343,22500,5000,57070,100,1,6860000,5152,2.42,0.31,12,0.00,31076.00,240377.00,84600,20240603,-11.23,54800,20230817,37.04,84600,-11.23,20240603,56500,32.92,20240117,84600,-11.23,20240603,55100,36.30,20230822,0.15,N,017940,5000,343 억,,458971,N,N,13,N,00,N
20240821,160321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75100,800,2,1.08,947327300,12623,80.16,74400,75600,74100,96500,52100,74300,75047.71,6.63,0,4596,75633,74966,73933,73266,72233,75300,73600,343,22200,5000,56460,100,1,6860000,5152,2.42,0.31,12,0.18,31076.00,240377.00,84600,20240603,-11.23,54800,20230817,37.04,84600,-11.23,20240603,56500,32.92,20240117,84600,-11.23,20240603,55100,36.30,20230822,0.15,N,017940,5000,343 억,,454542,N,N,13,N,00,N
20240821,150325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75000,700,2,0.94,850302900,11329,71.94,74400,75600,74100,96500,52100,74300,75055.42,6.63,0,4538,75633,74966,73933,73266,72233,75300,73600,343,22200,5000,56460,100,1,6860000,5145,2.41,0.31,12,0.17,31076.00,240377.00,84600,20240603,-11.35,54800,20230817,36.86,84600,-11.35,20240603,56500,32.74,20240117,84600,-11.35,20240603,55100,36.12,20230822,0.15,N,017940,5000,343 억,,454542,N,N,861,N,00,N
20240821,140321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75000,700,2,0.94,799304700,10649,67.62,74400,75600,74100,96500,52100,74300,75059.13,6.63,0,4436,75633,74966,73933,73266,72233,75300,73600,343,22200,5000,56460,100,1,6860000,5145,2.41,0.31,12,0.16,31076.00,240377.00,84600,20240603,-11.35,54800,20230817,36.86,84600,-11.35,20240603,56500,32.74,20240117,84600,-11.35,20240603,55100,36.12,20230822,0.15,N,017940,5000,343 억,,454542,N,N,861,N,00,N
20240821,130322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75100,800,2,1.08,715562200,9533,60.53,74400,75600,74100,96500,52100,74300,75061.60,6.63,0,4167,75633,74966,73933,73266,72233,75300,73600,343,22200,5000,56460,100,1,6860000,5152,2.42,0.31,12,0.14,31076.00,240377.00,84600,20240603,-11.23,54800,20230817,37.04,84600,-11.23,20240603,56500,32.92,20240117,84600,-11.23,20240603,55100,36.30,20230822,0.15,N,017940,5000,343 억,,454542,N,N,861,N,00,N
20240821,120326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75200,900,2,1.21,653271500,8703,55.26,74400,75600,74100,96500,52100,74300,75062.79,6.63,0,3840,75633,74966,73933,73266,72233,75300,73600,343,22200,5000,56460,100,1,6860000,5159,2.42,0.31,12,0.13,31076.00,240377.00,84600,20240603,-11.11,54800,20230817,37.23,84600,-11.11,20240603,56500,33.10,20240117,84600,-11.11,20240603,55100,36.48,20230822,0.15,N,017940,5000,343 억,,454542,N,N,861,N,00,N
20240821,110321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75100,800,2,1.08,512182100,6823,43.33,74400,75600,74100,96500,52100,74300,75066.99,6.63,0,2871,75633,74966,73933,73266,72233,75300,73600,343,22200,5000,56460,100,1,6860000,5152,2.42,0.31,12,0.10,31076.00,240377.00,84600,20240603,-11.23,54800,20230817,37.04,84600,-11.23,20240603,56500,32.92,20240117,84600,-11.23,20240603,55100,36.30,20230822,0.15,N,017940,5000,343 억,,454542,N,N,861,N,00,N
20240821,100324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75100,800,2,1.08,159029600,2127,13.51,74400,75200,74100,96500,52100,74300,74767.09,6.63,0,709,75633,74966,73933,73266,72233,75300,73600,343,22200,5000,56460,100,1,6860000,5152,2.42,0.31,12,0.03,31076.00,240377.00,84600,20240603,-11.23,54800,20230817,37.04,84600,-11.23,20240603,56500,32.92,20240117,84600,-11.23,20240603,55100,36.30,20230822,0.15,N,017940,5000,343 억,,454542,N,N,861,N,00,N
20240821,090322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74200,-100,5,-0.13,6467000,87,0.55,74400,74400,74100,96500,52100,74300,74333.33,6.63,0,-32,75633,74966,73933,73266,72233,75300,73600,343,22200,5000,56460,100,1,6860000,5090,2.39,0.31,12,0.00,31076.00,240377.00,84600,20240603,-12.29,54800,20230817,35.40,84600,-12.29,20240603,56500,31.33,20240117,84600,-12.29,20240603,55100,34.66,20230822,0.15,N,017940,5000,343 억,,454542,N,N,861,N,00,N
20240820,160318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74300,1800,2,2.48,1165890600,15738,188.14,73400,74600,72900,94200,50800,72500,74081.24,6.58,0,2884,74100,73300,72800,72000,71500,73050,71750,343,21700,5000,55100,100,1,6860000,5097,2.39,0.31,12,0.23,31076.00,240377.00,84600,20240603,-12.17,54800,20230817,35.58,84600,-12.17,20240603,56500,31.50,20240117,84600,-12.17,20240603,55100,34.85,20230822,0.14,N,017940,5000,343 억,,451382,N,N,861,N,00,N
20240820,150321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74500,2000,2,2.76,1097171100,14815,177.11,73400,74600,72900,94200,50800,72500,74058.12,6.58,0,3015,74100,73300,72800,72000,71500,73050,71750,343,21700,5000,55100,100,1,6860000,5111,2.40,0.31,12,0.22,31076.00,240377.00,84600,20240603,-11.94,54800,20230817,35.95,84600,-11.94,20240603,56500,31.86,20240117,84600,-11.94,20240603,55100,35.21,20230822,0.14,N,017940,5000,343 억,,451382,N,N,200,N,00,N
20240820,140322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74400,1900,2,2.62,930630500,12579,150.38,73400,74500,72900,94200,50800,72500,73982.87,6.58,0,2790,74100,73300,72800,72000,71500,73050,71750,343,21700,5000,55100,100,1,6860000,5104,2.39,0.31,12,0.18,31076.00,240377.00,84600,20240603,-12.06,54800,20230817,35.77,84600,-12.06,20240603,56500,31.68,20240117,84600,-12.06,20240603,55100,35.03,20230822,0.14,N,017940,5000,343 억,,451382,N,N,200,N,00,N
20240820,130321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74200,1700,2,2.34,755435900,10223,122.21,73400,74400,72900,94200,50800,72500,73895.72,6.58,0,2921,74100,73300,72800,72000,71500,73050,71750,343,21700,5000,55100,100,1,6860000,5090,2.39,0.31,12,0.15,31076.00,240377.00,84600,20240603,-12.29,54800,20230817,35.40,84600,-12.29,20240603,56500,31.33,20240117,84600,-12.29,20240603,55100,34.66,20230822,0.14,N,017940,5000,343 억,,451382,N,N,200,N,00,N
20240820,120322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74300,1800,2,2.48,640848100,8679,103.75,73400,74400,72900,94200,50800,72500,73838.93,6.58,0,2983,74100,73300,72800,72000,71500,73050,71750,343,21700,5000,55100,100,1,6860000,5097,2.39,0.31,12,0.13,31076.00,240377.00,84600,20240603,-12.17,54800,20230817,35.58,84600,-12.17,20240603,56500,31.50,20240117,84600,-12.17,20240603,55100,34.85,20230822,0.14,N,017940,5000,343 억,,451382,N,N,200,N,00,N
20240820,110321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74100,1600,2,2.21,469693700,6372,76.17,73400,74100,72900,94200,50800,72500,73712.13,6.58,0,2977,74100,73300,72800,72000,71500,73050,71750,343,21700,5000,55100,100,1,6860000,5083,2.38,0.31,12,0.09,31076.00,240377.00,84600,20240603,-12.41,54800,20230817,35.22,84600,-12.41,20240603,56500,31.15,20240117,84600,-12.41,20240603,55100,34.48,20230822,0.14,N,017940,5000,343 억,,451382,N,N,200,N,00,N
20240820,100320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73300,800,2,1.10,81983100,1119,13.38,73400,73500,72900,94200,50800,72500,73264.61,6.58,0,-152,74100,73300,72800,72000,71500,73050,71750,343,21700,5000,55100,100,1,6860000,5028,2.36,0.30,12,0.02,31076.00,240377.00,84600,20240603,-13.36,54800,20230817,33.76,84600,-13.36,20240603,56500,29.73,20240117,84600,-13.36,20240603,55100,33.03,20230822,0.14,N,017940,5000,343 억,,451382,N,N,200,N,00,N
20240820,090320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73000,500,2,0.69,9210900,126,1.51,73400,73400,72900,94200,50800,72500,73102.38,6.58,0,-6,74100,73300,72800,72000,71500,73050,71750,343,21700,5000,55100,100,1,6860000,5008,2.35,0.30,12,0.00,31076.00,240377.00,84600,20240603,-13.71,54800,20230817,33.21,84600,-13.71,20240603,56500,29.20,20240117,84600,-13.71,20240603,55100,32.49,20230822,0.14,N,017940,5000,343 억,,451382,N,N,200,N,00,N
20240819,160317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72500,-1200,5,-1.63,608059300,8365,66.84,73000,73600,72300,95800,51600,73700,72690.91,6.59,0,-743,74633,74166,73733,73266,72833,74400,73500,343,22100,5000,56010,100,1,6860000,4974,2.33,0.30,12,0.12,31076.00,240377.00,84600,20240603,-14.30,54800,20230817,32.30,84600,-14.30,20240603,56500,28.32,20240117,84600,-14.30,20240603,55100,31.58,20230822,0.16,N,017940,5000,343 억,,451952,N,N,200,N,00,N
20240819,150318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72600,-1100,5,-1.49,584419300,8039,64.23,73000,73600,72300,95800,51600,73700,72698.01,6.59,0,-764,74633,74166,73733,73266,72833,74400,73500,343,22100,5000,56010,100,1,6860000,4980,2.34,0.30,12,0.12,31076.00,240377.00,84600,20240603,-14.18,54800,20230817,32.48,84600,-14.18,20240603,56500,28.50,20240117,84600,-14.18,20240603,55100,31.76,20230822,0.16,N,017940,5000,343 억,,451952,N,N,131,N,00,N
20240819,140319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72500,-1200,5,-1.63,530491300,7296,58.30,73000,73600,72300,95800,51600,73700,72709.88,6.59,0,-938,74633,74166,73733,73266,72833,74400,73500,343,22100,5000,56010,100,1,6860000,4974,2.33,0.30,12,0.11,31076.00,240377.00,84600,20240603,-14.30,54800,20230817,32.30,84600,-14.30,20240603,56500,28.32,20240117,84600,-14.30,20240603,55100,31.58,20230822,0.16,N,017940,5000,343 억,,451952,N,N,131,N,00,N
20240819,130318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72400,-1300,5,-1.76,474772500,6528,52.16,73000,73600,72300,95800,51600,73700,72728.63,6.59,0,-960,74633,74166,73733,73266,72833,74400,73500,343,22100,5000,56010,100,1,6860000,4967,2.33,0.30,12,0.10,31076.00,240377.00,84600,20240603,-14.42,54800,20230817,32.12,84600,-14.42,20240603,56500,28.14,20240117,84600,-14.42,20240603,55100,31.40,20230822,0.16,N,017940,5000,343 억,,451952,N,N,131,N,00,N
20240819,120318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72400,-1300,5,-1.76,398065000,5469,43.70,73000,73600,72300,95800,51600,73700,72785.70,6.59,0,-983,74633,74166,73733,73266,72833,74400,73500,343,22100,5000,56010,100,1,6860000,4967,2.33,0.30,12,0.08,31076.00,240377.00,84600,20240603,-14.42,54800,20230817,32.12,84600,-14.42,20240603,56500,28.14,20240117,84600,-14.42,20240603,55100,31.40,20230822,0.16,N,017940,5000,343 억,,451952,N,N,131,N,00,N
20240819,110319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72500,-1200,5,-1.63,334786600,4597,36.73,73000,73600,72300,95800,51600,73700,72827.19,6.59,0,-932,74633,74166,73733,73266,72833,74400,73500,343,22100,5000,56010,100,1,6860000,4974,2.33,0.30,12,0.07,31076.00,240377.00,84600,20240603,-14.30,54800,20230817,32.30,84600,-14.30,20240603,56500,28.32,20240117,84600,-14.30,20240603,55100,31.58,20230822,0.16,N,017940,5000,343 억,,451952,N,N,131,N,00,N
20240819,100319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72700,-1000,5,-1.36,156647400,2144,17.13,73000,73600,72700,95800,51600,73700,73063.15,6.59,0,-482,74633,74166,73733,73266,72833,74400,73500,343,22100,5000,56010,100,1,6860000,4987,2.34,0.30,12,0.03,31076.00,240377.00,84600,20240603,-14.07,54800,20230817,32.66,84600,-14.07,20240603,56500,28.67,20240117,84600,-14.07,20240603,55100,31.94,20230822,0.16,N,017940,5000,343 억,,451952,N,N,131,N,00,N
20240819,090318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73500,-200,5,-0.27,9135600,125,1.00,73000,73600,73000,95800,51600,73700,73084.80,6.59,0,-18,74633,74166,73733,73266,72833,74400,73500,343,22100,5000,56010,100,1,6860000,5042,2.37,0.31,12,0.00,31076.00,240377.00,84600,20240603,-13.12,54800,20230817,34.12,84600,-13.12,20240603,56500,30.09,20240117,84600,-13.12,20240603,55100,33.39,20230822,0.16,N,017940,5000,343 억,,451952,N,N,131,N,00,N
20240816,160315,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73700,-300,5,-0.41,920298500,12484,118.19,73600,74200,73300,96200,51800,74000,73718.24,6.59,0,596,74933,74466,73733,73266,72533,74100,72900,343,22200,5000,56240,100,1,6860000,5056,2.37,0.31,12,0.18,31076.00,240377.00,84600,20240603,-12.88,54800,20230817,34.49,84600,-12.88,20240603,56500,30.44,20240117,84600,-12.88,20240603,54800,34.49,20230817,0.10,N,017940,5000,343 억,,451733,N,N,131,N,00,N
20240816,150318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73600,-400,5,-0.54,872140200,11830,111.99,73600,74200,73300,96200,51800,74000,73722.76,6.59,0,669,74933,74466,73733,73266,72533,74100,72900,343,22200,5000,56240,100,1,6860000,5049,2.37,0.31,12,0.17,31076.00,240377.00,84600,20240603,-13.00,54800,20230817,34.31,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,54800,34.31,20230817,0.10,N,017940,5000,343 억,,451733,N,N,0,N,00,N
20240816,140318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73700,-300,5,-0.41,758583600,10290,97.42,73600,74200,73300,96200,51800,74000,73720.47,6.59,0,684,74933,74466,73733,73266,72533,74100,72900,343,22200,5000,56240,100,1,6860000,5056,2.37,0.31,12,0.15,31076.00,240377.00,84600,20240603,-12.88,54800,20230817,34.49,84600,-12.88,20240603,56500,30.44,20240117,84600,-12.88,20240603,54800,34.49,20230817,0.10,N,017940,5000,343 억,,451733,N,N,0,N,00,N
20240816,130321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,0,3,0.00,664574900,9017,85.36,73600,74200,73300,96200,51800,74000,73702.44,6.59,0,648,74933,74466,73733,73266,72533,74100,72900,343,22200,5000,56240,100,1,6860000,5076,2.38,0.31,12,0.13,31076.00,240377.00,84600,20240603,-12.53,54800,20230817,35.04,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,54800,35.04,20230817,0.10,N,017940,5000,343 억,,451733,N,N,0,N,00,N
20240816,120319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,0,3,0.00,470913800,6400,60.59,73600,74100,73300,96200,51800,74000,73580.28,6.59,0,467,74933,74466,73733,73266,72533,74100,72900,343,22200,5000,56240,100,1,6860000,5076,2.38,0.31,12,0.09,31076.00,240377.00,84600,20240603,-12.53,54800,20230817,35.04,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,54800,35.04,20230817,0.10,N,017940,5000,343 억,,451733,N,N,0,N,00,N
20240816,110319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73900,-100,5,-0.14,405938100,5521,52.27,73600,74000,73300,96200,51800,74000,73526.19,6.59,0,185,74933,74466,73733,73266,72533,74100,72900,343,22200,5000,56240,100,1,6860000,5070,2.38,0.31,12,0.08,31076.00,240377.00,84600,20240603,-12.65,54800,20230817,34.85,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,54800,34.85,20230817,0.10,N,017940,5000,343 억,,451733,N,N,0,N,00,N
20240816,100317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73800,-200,5,-0.27,362448500,4931,46.68,73600,74000,73300,96200,51800,74000,73504.06,6.59,0,-40,74933,74466,73733,73266,72533,74100,72900,343,22200,5000,56240,100,1,6860000,5063,2.37,0.31,12,0.07,31076.00,240377.00,84600,20240603,-12.77,54800,20230817,34.67,84600,-12.77,20240603,56500,30.62,20240117,84600,-12.77,20240603,54800,34.67,20230817,0.10,N,017940,5000,343 억,,451733,N,N,0,N,00,N
20240816,090318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,0,3,0.00,84121500,1143,10.82,73600,74000,73500,96200,51800,74000,73597.11,6.59,0,330,74933,74466,73733,73266,72533,74100,72900,343,22200,5000,56240,100,1,6860000,5076,2.38,0.31,12,0.02,31076.00,240377.00,84600,20240603,-12.53,54800,20230817,35.04,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,54800,35.04,20230817,0.10,N,017940,5000,343 억,,451733,N,N,0,N,00,N
20240814,160319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,-300,5,-0.40,744303200,10123,61.42,74100,74200,73000,96500,52100,74300,73525.95,6.61,0,-1665,76233,75266,73433,72466,70633,75750,72950,343,22200,5000,56460,100,1,6860000,5076,2.38,0.31,12,0.15,31076.00,240377.00,84600,20240603,-12.53,54800,20230817,35.04,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,54800,35.04,20230817,0.11,N,017940,5000,343 억,,453635,N,N,4,N,00,N
20240814,150319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73800,-500,5,-0.67,729317700,9920,60.19,74100,74200,73000,96500,52100,74300,73519.93,6.61,0,-1509,76233,75266,73433,72466,70633,75750,72950,343,22200,5000,56460,100,1,6860000,5063,2.37,0.31,12,0.14,31076.00,240377.00,84600,20240603,-12.77,54800,20230817,34.67,84600,-12.77,20240603,56500,30.62,20240117,84600,-12.77,20240603,54800,34.67,20230817,0.11,N,017940,5000,343 억,,453635,N,N,4,N,00,N
20240814,140323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73900,-400,5,-0.54,638074000,8685,52.69,74100,74200,73000,96500,52100,74300,73468.51,6.61,0,-1173,76233,75266,73433,72466,70633,75750,72950,343,22200,5000,56460,100,1,6860000,5070,2.38,0.31,12,0.13,31076.00,240377.00,84600,20240603,-12.65,54800,20230817,34.85,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,54800,34.85,20230817,0.11,N,017940,5000,343 억,,453635,N,N,4,N,00,N
20240814,130320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73600,-700,5,-0.94,584524000,7959,48.29,74100,74200,73000,96500,52100,74300,73441.89,6.61,0,-836,76233,75266,73433,72466,70633,75750,72950,343,22200,5000,56460,100,1,6860000,5049,2.37,0.31,12,0.12,31076.00,240377.00,84600,20240603,-13.00,54800,20230817,34.31,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,54800,34.31,20230817,0.11,N,017940,5000,343 억,,453635,N,N,4,N,00,N
20240814,120318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73500,-800,5,-1.08,477420200,6498,39.42,74100,74200,73000,96500,52100,74300,73471.87,6.61,0,-141,76233,75266,73433,72466,70633,75750,72950,343,22200,5000,56460,100,1,6860000,5042,2.37,0.31,12,0.09,31076.00,240377.00,84600,20240603,-13.12,54800,20230817,34.12,84600,-13.12,20240603,56500,30.09,20240117,84600,-13.12,20240603,54800,34.12,20230817,0.11,N,017940,5000,343 억,,453635,N,N,4,N,00,N
20240814,110316,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73500,-800,5,-1.08,358142100,4869,29.54,74100,74200,73000,96500,52100,74300,73555.58,6.61,0,-55,76233,75266,73433,72466,70633,75750,72950,343,22200,5000,56460,100,1,6860000,5042,2.37,0.31,12,0.07,31076.00,240377.00,84600,20240603,-13.12,54800,20230817,34.12,84600,-13.12,20240603,56500,30.09,20240117,84600,-13.12,20240603,54800,34.12,20230817,0.11,N,017940,5000,343 억,,453635,N,N,4,N,00,N
20240814,100316,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73900,-400,5,-0.54,205300800,2786,16.90,74100,74200,73000,96500,52100,74300,73690.17,6.61,0,269,76233,75266,73433,72466,70633,75750,72950,343,22200,5000,56460,100,1,6860000,5070,2.38,0.31,12,0.04,31076.00,240377.00,84600,20240603,-12.65,54800,20230817,34.85,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,54800,34.85,20230817,0.11,N,017940,5000,343 억,,453635,N,N,4,N,00,N
20240814,090347,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73900,-400,5,-0.54,26939900,364,2.21,74100,74100,73700,96500,52100,74300,74010.71,6.61,0,-10,76233,75266,73433,72466,70633,75750,72950,343,22200,5000,56460,100,1,6860000,5070,2.38,0.31,12,0.01,31076.00,240377.00,84600,20240603,-12.65,54800,20230817,34.85,84600,-12.65,20240603,56500,30.80,20240117,84600,-12.65,20240603,54800,34.85,20230817,0.11,N,017940,5000,343 억,,453635,N,N,4,N,00,N
20240813,160314,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74300,2500,2,3.48,1200130800,16431,249.98,71700,74400,71600,93300,50300,71800,73036.72,6.60,0,331,72800,72300,71300,70800,69800,72550,71050,343,21500,5000,54560,100,1,6860000,5097,2.39,0.31,12,0.24,31076.00,240377.00,84600,20240603,-12.17,54800,20230817,35.58,84600,-12.17,20240603,56500,31.50,20240117,84600,-12.17,20240603,54800,35.58,20230817,0.10,N,017940,5000,343 억,,453099,N,N,4,N,00,N
20240813,150316,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74300,2500,2,3.48,1074414500,14738,224.22,71700,74400,71600,93300,50300,71800,72900.97,6.60,0,242,72800,72300,71300,70800,69800,72550,71050,343,21500,5000,54560,100,1,6860000,5097,2.39,0.31,12,0.21,31076.00,240377.00,84600,20240603,-12.17,54800,20230817,35.58,84600,-12.17,20240603,56500,31.50,20240117,84600,-12.17,20240603,54800,35.58,20230817,0.10,N,017940,5000,343 억,,453099,N,N,97,N,00,N
20240813,140316,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72800,1000,2,1.39,697987600,9625,146.43,71700,73000,71600,93300,50300,71800,72518.19,6.60,0,-376,72800,72300,71300,70800,69800,72550,71050,343,21500,5000,54560,100,1,6860000,4994,2.34,0.30,12,0.14,31076.00,240377.00,84600,20240603,-13.95,54800,20230817,32.85,84600,-13.95,20240603,56500,28.85,20240117,84600,-13.95,20240603,54800,32.85,20230817,0.10,N,017940,5000,343 억,,453099,N,N,97,N,00,N
20240813,130317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72900,1100,2,1.53,577971100,7977,121.36,71700,73000,71600,93300,50300,71800,72454.69,6.60,0,-250,72800,72300,71300,70800,69800,72550,71050,343,21500,5000,54560,100,1,6860000,5001,2.35,0.30,12,0.12,31076.00,240377.00,84600,20240603,-13.83,54800,20230817,33.03,84600,-13.83,20240603,56500,29.03,20240117,84600,-13.83,20240603,54800,33.03,20230817,0.10,N,017940,5000,343 억,,453099,N,N,97,N,00,N
20240813,120316,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72700,900,2,1.25,532603500,7353,111.87,71700,73000,71600,93300,50300,71800,72433.50,6.60,0,-344,72800,72300,71300,70800,69800,72550,71050,343,21500,5000,54560,100,1,6860000,4987,2.34,0.30,12,0.11,31076.00,240377.00,84600,20240603,-14.07,54800,20230817,32.66,84600,-14.07,20240603,56500,28.67,20240117,84600,-14.07,20240603,54800,32.66,20230817,0.10,N,017940,5000,343 억,,453099,N,N,97,N,00,N
20240813,110313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72200,400,2,0.56,224145300,3114,47.38,71700,72700,71600,93300,50300,71800,71979.87,6.60,0,443,72800,72300,71300,70800,69800,72550,71050,343,21500,5000,54560,100,1,6860000,4953,2.32,0.30,12,0.05,31076.00,240377.00,84600,20240603,-14.66,54800,20230817,31.75,84600,-14.66,20240603,56500,27.79,20240117,84600,-14.66,20240603,54800,31.75,20230817,0.10,N,017940,5000,343 억,,453099,N,N,97,N,00,N
20240813,100313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,71800,0,3,0.00,164553100,2284,34.75,71700,72700,71600,93300,50300,71800,72046.02,6.60,0,554,72800,72300,71300,70800,69800,72550,71050,343,21500,5000,54560,100,1,6860000,4925,2.31,0.30,12,0.03,31076.00,240377.00,84600,20240603,-15.13,54800,20230817,31.02,84600,-15.13,20240603,56500,27.08,20240117,84600,-15.13,20240603,54800,31.02,20230817,0.10,N,017940,5000,343 억,,453099,N,N,97,N,00,N
20240813,090314,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,72500,700,2,0.97,60183500,835,12.70,71700,72600,71700,93300,50300,71800,72076.05,6.60,0,553,72800,72300,71300,70800,69800,72550,71050,343,21500,5000,54560,100,1,6860000,4974,2.33,0.30,12,0.01,31076.00,240377.00,84600,20240603,-14.30,54800,20230817,32.30,84600,-14.30,20240603,56500,28.32,20240117,84600,-14.30,20240603,54800,32.30,20230817,0.10,N,017940,5000,343 억,,453099,N,N,97,N,00,N
20240812,160313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,71800,900,2,1.27,465297900,6546,54.24,70900,71800,70300,92100,49700,70900,71070.11,6.61,0,-3,71500,71200,70600,70300,69700,71350,70450,343,21200,5000,53880,100,1,6860000,4925,2.31,0.30,12,0.10,31076.00,240377.00,84600,20240603,-15.13,54600,20230804,31.50,84600,-15.13,20240603,56500,27.08,20240117,84600,-15.13,20240603,54800,31.02,20230817,0.10,N,017940,5000,343 억,,453236,N,N,97,N,00,N
20240812,150315,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,71800,900,2,1.27,450947100,6346,52.58,70900,71800,70300,92100,49700,70900,71060.05,6.61,0,-3,71500,71200,70600,70300,69700,71350,70450,343,21200,5000,53880,100,1,6860000,4925,2.31,0.30,12,0.09,31076.00,240377.00,84600,20240603,-15.13,54600,20230804,31.50,84600,-15.13,20240603,56500,27.08,20240117,84600,-15.13,20240603,54800,31.02,20230817,0.10,N,017940,5000,343 억,,453236,N,N,0,N,00,N
20240812,140314,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,71400,500,2,0.71,371677800,5239,43.41,70900,71500,70300,92100,49700,70900,70944.42,6.61,0,-551,71500,71200,70600,70300,69700,71350,70450,343,21200,5000,53880,100,1,6860000,4898,2.30,0.30,12,0.08,31076.00,240377.00,84600,20240603,-15.60,54600,20230804,30.77,84600,-15.60,20240603,56500,26.37,20240117,84600,-15.60,20240603,54800,30.29,20230817,0.10,N,017940,5000,343 억,,453236,N,N,0,N,00,N
20240812,130311,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,71200,300,2,0.42,280931000,3964,32.84,70900,71400,70300,92100,49700,70900,70870.59,6.61,0,-1168,71500,71200,70600,70300,69700,71350,70450,343,21200,5000,53880,100,1,6860000,4884,2.29,0.30,12,0.06,31076.00,240377.00,84600,20240603,-15.84,54600,20230804,30.40,84600,-15.84,20240603,56500,26.02,20240117,84600,-15.84,20240603,54800,29.93,20230817,0.10,N,017940,5000,343 억,,453236,N,N,0,N,00,N
20240812,120312,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,71100,200,2,0.28,236686800,3340,27.67,70900,71400,70300,92100,49700,70900,70864.31,6.61,0,-1105,71500,71200,70600,70300,69700,71350,70450,343,21200,5000,53880,100,1,6860000,4877,2.29,0.30,12,0.05,31076.00,240377.00,84600,20240603,-15.96,54600,20230804,30.22,84600,-15.96,20240603,56500,25.84,20240117,84600,-15.96,20240603,54800,29.74,20230817,0.10,N,017940,5000,343 억,,453236,N,N,0,N,00,N
20240812,110311,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,71200,300,2,0.42,216336800,3054,25.30,70900,71400,70300,92100,49700,70900,70837.20,6.61,0,-1155,71500,71200,70600,70300,69700,71350,70450,343,21200,5000,53880,100,1,6860000,4884,2.29,0.30,12,0.04,31076.00,240377.00,84600,20240603,-15.84,54600,20230804,30.40,84600,-15.84,20240603,56500,26.02,20240117,84600,-15.84,20240603,54800,29.93,20230817,0.10,N,017940,5000,343 억,,453236,N,N,0,N,00,N
20240812,100309,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70500,-400,5,-0.56,90540000,1283,10.63,70900,71000,70300,92100,49700,70900,70568.98,6.61,0,-184,71500,71200,70600,70300,69700,71350,70450,343,21200,5000,53880,100,1,6860000,4836,2.27,0.29,12,0.02,31076.00,240377.00,84600,20240603,-16.67,54600,20230804,29.12,84600,-16.67,20240603,56500,24.78,20240117,84600,-16.67,20240603,54800,28.65,20230817,0.10,N,017940,5000,343 억,,453236,N,N,0,N,00,N
20240812,090308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,71000,100,2,0.14,3899800,55,0.46,70900,71000,70900,92100,49700,70900,70905.45,6.61,0,-18,71500,71200,70600,70300,69700,71350,70450,343,21200,5000,53880,100,1,6860000,4871,2.28,0.30,12,0.00,31076.00,240377.00,84600,20240603,-16.08,54600,20230804,30.04,84600,-16.08,20240603,56500,25.66,20240117,84600,-16.08,20240603,54800,29.56,20230817,0.10,N,017940,5000,343 억,,453236,N,N,0,N,00,N
20240809,160309,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70900,700,2,1.00,850967500,12068,131.85,70200,70900,70000,91200,49200,70200,70514.06,6.63,0,-711,71533,70866,70033,69366,68533,70450,68950,343,21000,5000,53350,100,1,6860000,4864,2.28,0.29,12,0.18,31076.00,240377.00,84600,20240603,-16.19,54600,20230803,29.85,84600,-16.19,20240603,56500,25.49,20240117,84600,-16.19,20240603,54800,29.38,20230817,0.11,N,017940,5000,343 억,,454993,N,N,38,N,00,N
20240809,150314,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70600,400,2,0.57,730725000,10366,113.25,70200,70900,70000,91200,49200,70200,70492.48,6.63,0,-126,71533,70866,70033,69366,68533,70450,68950,343,21000,5000,53350,100,1,6860000,4843,2.27,0.29,12,0.15,31076.00,240377.00,84600,20240603,-16.55,54600,20230803,29.30,84600,-16.55,20240603,56500,24.96,20240117,84600,-16.55,20240603,54800,28.83,20230817,0.11,N,017940,5000,343 억,,454993,N,N,38,N,00,N
20240809,140314,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70100,-100,5,-0.14,585204700,8296,90.64,70200,70900,70100,91200,49200,70200,70540.59,6.63,0,408,71533,70866,70033,69366,68533,70450,68950,343,21000,5000,53350,100,1,6860000,4809,2.26,0.29,12,0.12,31076.00,240377.00,84600,20240603,-17.14,54600,20230803,28.39,84600,-17.14,20240603,56500,24.07,20240117,84600,-17.14,20240603,54800,27.92,20230817,0.11,N,017940,5000,343 억,,454993,N,N,38,N,00,N
20240809,130312,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70600,400,2,0.57,480549000,6811,74.41,70200,70900,70200,91200,49200,70200,70554.84,6.63,0,841,71533,70866,70033,69366,68533,70450,68950,343,21000,5000,53350,100,1,6860000,4843,2.27,0.29,12,0.10,31076.00,240377.00,84600,20240603,-16.55,54600,20230803,29.30,84600,-16.55,20240603,56500,24.96,20240117,84600,-16.55,20240603,54800,28.83,20230817,0.11,N,017940,5000,343 억,,454993,N,N,38,N,00,N
20240809,120313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70700,500,2,0.71,402717300,5710,62.38,70200,70900,70200,91200,49200,70200,70528.42,6.63,0,403,71533,70866,70033,69366,68533,70450,68950,343,21000,5000,53350,100,1,6860000,4850,2.28,0.29,12,0.08,31076.00,240377.00,84600,20240603,-16.43,54600,20230803,29.49,84600,-16.43,20240603,56500,25.13,20240117,84600,-16.43,20240603,54800,29.01,20230817,0.11,N,017940,5000,343 억,,454993,N,N,38,N,00,N
20240809,110309,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70600,400,2,0.57,340091200,4824,52.70,70200,70900,70200,91200,49200,70200,70499.83,6.63,0,289,71533,70866,70033,69366,68533,70450,68950,343,21000,5000,53350,100,1,6860000,4843,2.27,0.29,12,0.07,31076.00,240377.00,84600,20240603,-16.55,54600,20230803,29.30,84600,-16.55,20240603,56500,24.96,20240117,84600,-16.55,20240603,54800,28.83,20230817,0.11,N,017940,5000,343 억,,454993,N,N,38,N,00,N
20240809,100315,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70800,600,2,0.85,203751300,2890,31.57,70200,70900,70200,91200,49200,70200,70502.18,6.63,0,266,71533,70866,70033,69366,68533,70450,68950,343,21000,5000,53350,100,1,6860000,4857,2.28,0.29,12,0.04,31076.00,240377.00,84600,20240603,-16.31,54600,20230803,29.67,84600,-16.31,20240603,56500,25.31,20240117,84600,-16.31,20240603,54800,29.20,20230817,0.11,N,017940,5000,343 억,,454993,N,N,38,N,00,N
20240809,090310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70300,100,2,0.14,34347800,489,5.34,70200,70700,70200,91200,49200,70200,70240.90,6.63,0,247,71533,70866,70033,69366,68533,70450,68950,343,21000,5000,53350,100,1,6860000,4823,2.26,0.29,12,0.01,31076.00,240377.00,84600,20240603,-16.90,54600,20230803,28.75,84600,-16.90,20240603,56500,24.42,20240117,84600,-16.90,20240603,54800,28.28,20230817,0.11,N,017940,5000,343 억,,454993,N,N,38,N,00,N
20240808,160306,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70200,300,2,0.43,639544000,9150,47.66,70700,70700,69200,90800,49000,69900,69895.52,6.64,0,-57,72033,70966,70233,69166,68433,71500,69700,343,20900,5000,53120,100,1,6860000,4816,2.26,0.29,12,0.13,31076.00,240377.00,84600,20240603,-17.02,54000,20230802,30.00,84600,-17.02,20240603,56500,24.25,20240117,84600,-17.02,20240603,54800,28.10,20230817,0.10,N,017940,5000,343 억,,455367,N,N,38,N,00,N
20240808,150310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70100,200,2,0.29,619778500,8868,46.19,70700,70700,69200,90800,49000,69900,69889.32,6.64,0,-60,72033,70966,70233,69166,68433,71500,69700,343,20900,5000,53120,100,1,6860000,4809,2.26,0.29,12,0.13,31076.00,240377.00,84600,20240603,-17.14,54000,20230802,29.81,84600,-17.14,20240603,56500,24.07,20240117,84600,-17.14,20240603,54800,27.92,20230817,0.10,N,017940,5000,343 억,,455367,N,N,0,N,00,N
20240808,140310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70200,300,2,0.43,582085200,8331,43.39,70700,70700,69200,90800,49000,69900,69869.79,6.64,0,-162,72033,70966,70233,69166,68433,71500,69700,343,20900,5000,53120,100,1,6860000,4816,2.26,0.29,12,0.12,31076.00,240377.00,84600,20240603,-17.02,54000,20230802,30.00,84600,-17.02,20240603,56500,24.25,20240117,84600,-17.02,20240603,54800,28.10,20230817,0.10,N,017940,5000,343 억,,455367,N,N,0,N,00,N
20240808,130312,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70400,500,2,0.72,502006300,7190,37.45,70700,70700,69200,90800,49000,69900,69820.07,6.64,0,-281,72033,70966,70233,69166,68433,71500,69700,343,20900,5000,53120,100,1,6860000,4829,2.27,0.29,12,0.10,31076.00,240377.00,84600,20240603,-16.78,54000,20230802,30.37,84600,-16.78,20240603,56500,24.60,20240117,84600,-16.78,20240603,54800,28.47,20230817,0.10,N,017940,5000,343 억,,455367,N,N,0,N,00,N
20240808,120314,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,69700,-200,5,-0.29,354721400,5094,26.53,70700,70700,69200,90800,49000,69900,69635.14,6.64,0,-133,72033,70966,70233,69166,68433,71500,69700,343,20900,5000,53120,100,1,6860000,4781,2.24,0.29,12,0.07,31076.00,240377.00,84600,20240603,-17.61,54000,20230802,29.07,84600,-17.61,20240603,56500,23.36,20240117,84600,-17.61,20240603,54800,27.19,20230817,0.10,N,017940,5000,343 억,,455367,N,N,0,N,00,N
20240808,110312,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,69700,-200,5,-0.29,317047500,4554,23.72,70700,70700,69200,90800,49000,69900,69619.57,6.64,0,-160,72033,70966,70233,69166,68433,71500,69700,343,20900,5000,53120,100,1,6860000,4781,2.24,0.29,12,0.07,31076.00,240377.00,84600,20240603,-17.61,54000,20230802,29.07,84600,-17.61,20240603,56500,23.36,20240117,84600,-17.61,20240603,54800,27.19,20230817,0.10,N,017940,5000,343 억,,455367,N,N,0,N,00,N
20240808,100310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,69400,-500,5,-0.72,187456300,2691,14.02,70700,70700,69200,90800,49000,69900,69660.46,6.64,0,-663,72033,70966,70233,69166,68433,71500,69700,343,20900,5000,53120,100,1,6860000,4761,2.23,0.29,12,0.04,31076.00,240377.00,84600,20240603,-17.97,54000,20230802,28.52,84600,-17.97,20240603,56500,22.83,20240117,84600,-17.97,20240603,54800,26.64,20230817,0.10,N,017940,5000,343 억,,455367,N,N,0,N,00,N
20240808,090308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70200,300,2,0.43,14244500,203,1.06,70700,70700,69700,90800,49000,69900,70169.95,6.64,0,-15,72033,70966,70233,69166,68433,71500,69700,343,20900,5000,53120,100,1,6860000,4816,2.26,0.29,12,0.00,31076.00,240377.00,84600,20240603,-17.02,54000,20230802,30.00,84600,-17.02,20240603,56500,24.25,20240117,84600,-17.02,20240603,54800,28.10,20230817,0.10,N,017940,5000,343 억,,455367,N,N,0,N,00,N
20240807,160304,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,69900,400,2,0.58,1354999000,19200,45.34,69500,71300,69500,90300,48700,69500,70572.86,6.65,0,-1142,72833,71166,68733,67066,64633,72000,67900,343,20800,5000,52820,100,1,6860000,4795,2.25,0.29,12,0.28,31076.00,240377.00,84600,20240603,-17.38,53800,20230801,29.93,84600,-17.38,20240603,56500,23.72,20240117,84600,-17.38,20240603,54800,27.55,20230817,0.09,N,017940,5000,343 억,,456483,N,N,3,N,00,N
20240807,150306,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70500,1000,2,1.44,1200608700,16995,40.13,69500,71300,69500,90300,48700,69500,70644.82,6.65,0,-1118,72833,71166,68733,67066,64633,72000,67900,343,20800,5000,52820,100,1,6860000,4836,2.27,0.29,12,0.25,31076.00,240377.00,84600,20240603,-16.67,53800,20230801,31.04,84600,-16.67,20240603,56500,24.78,20240117,84600,-16.67,20240603,54800,28.65,20230817,0.09,N,017940,5000,343 억,,456483,N,N,3,N,00,N
20240807,140310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70700,1200,2,1.73,935111300,13231,31.24,69500,71300,69500,90300,48700,69500,70675.78,6.65,0,-499,72833,71166,68733,67066,64633,72000,67900,343,20800,5000,52820,100,1,6860000,4850,2.28,0.29,12,0.19,31076.00,240377.00,84600,20240603,-16.43,53800,20230801,31.41,84600,-16.43,20240603,56500,25.13,20240117,84600,-16.43,20240603,54800,29.01,20230817,0.09,N,017940,5000,343 억,,456483,N,N,3,N,00,N
20240807,130310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70600,1100,2,1.58,780854600,11052,26.10,69500,71300,69500,90300,48700,69500,70652.79,6.65,0,-186,72833,71166,68733,67066,64633,72000,67900,343,20800,5000,52820,100,1,6860000,4843,2.27,0.29,12,0.16,31076.00,240377.00,84600,20240603,-16.55,53800,20230801,31.23,84600,-16.55,20240603,56500,24.96,20240117,84600,-16.55,20240603,54800,28.83,20230817,0.09,N,017940,5000,343 억,,456483,N,N,3,N,00,N
20240807,120310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,71100,1600,2,2.30,685815500,9711,22.93,69500,71300,69500,90300,48700,69500,70622.54,6.65,0,-230,72833,71166,68733,67066,64633,72000,67900,343,20800,5000,52820,100,1,6860000,4877,2.29,0.30,12,0.14,31076.00,240377.00,84600,20240603,-15.96,53800,20230801,32.16,84600,-15.96,20240603,56500,25.84,20240117,84600,-15.96,20240603,54800,29.74,20230817,0.09,N,017940,5000,343 억,,456483,N,N,3,N,00,N
20240807,110310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70900,1400,2,2.01,552420200,7834,18.50,69500,71100,69500,90300,48700,69500,70515.73,6.65,0,135,72833,71166,68733,67066,64633,72000,67900,343,20800,5000,52820,100,1,6860000,4864,2.28,0.29,12,0.11,31076.00,240377.00,84600,20240603,-16.19,53800,20230801,31.78,84600,-16.19,20240603,56500,25.49,20240117,84600,-16.19,20240603,54800,29.38,20230817,0.09,N,017940,5000,343 억,,456483,N,N,3,N,00,N
20240807,100306,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70700,1200,2,1.73,325013300,4624,10.92,69500,70800,69500,90300,48700,69500,70288.34,6.65,0,451,72833,71166,68733,67066,64633,72000,67900,343,20800,5000,52820,100,1,6860000,4850,2.28,0.29,12,0.07,31076.00,240377.00,84600,20240603,-16.43,53800,20230801,31.41,84600,-16.43,20240603,56500,25.13,20240117,84600,-16.43,20240603,54800,29.01,20230817,0.09,N,017940,5000,343 억,,456483,N,N,3,N,00,N
20240807,090306,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,69500,0,3,0.00,12302500,177,0.42,69500,69600,69500,90300,48700,69500,69505.65,6.65,0,-141,72833,71166,68733,67066,64633,72000,67900,343,20800,5000,52820,100,1,6860000,4768,2.24,0.29,12,0.00,31076.00,240377.00,84600,20240603,-17.85,53800,20230801,29.18,84600,-17.85,20240603,56500,23.01,20240117,84600,-17.85,20240603,54800,26.82,20230817,0.09,N,017940,5000,343 억,,456483,N,N,3,N,00,N
20240806,160304,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,69500,1900,2,2.81,2928630800,42335,63.65,67700,70400,66300,87800,47400,67600,69177.09,6.66,0,-5995,74933,71266,68933,65266,62933,70100,64100,343,20200,5000,51370,100,1,6860000,4768,2.24,0.29,12,0.62,31076.00,240377.00,84600,20240603,-17.85,53800,20230801,29.18,84600,-17.85,20240603,56500,23.01,20240117,84600,-17.85,20240603,54800,26.82,20230817,0.11,N,017940,5000,343 억,,456568,N,N,3,N,00,N
20240806,150308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,69500,1900,2,2.81,2818606200,40754,61.27,67700,70400,66300,87800,47400,67600,69161.46,6.66,0,-5271,74933,71266,68933,65266,62933,70100,64100,343,20200,5000,51370,100,1,6860000,4768,2.24,0.29,12,0.59,31076.00,240377.00,84600,20240603,-17.85,53800,20230801,29.18,84600,-17.85,20240603,56500,23.01,20240117,84600,-17.85,20240603,54800,26.82,20230817,0.11,N,017940,5000,343 억,,456568,N,N,366,N,00,N
20240806,140305,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,69900,2300,2,3.40,2775465200,40134,60.34,67700,70400,66300,87800,47400,67600,69154.96,6.66,0,-5358,74933,71266,68933,65266,62933,70100,64100,343,20200,5000,51370,100,1,6860000,4795,2.25,0.29,12,0.59,31076.00,240377.00,84600,20240603,-17.38,53800,20230801,29.93,84600,-17.38,20240603,56500,23.72,20240117,84600,-17.38,20240603,54800,27.55,20230817,0.11,N,017940,5000,343 억,,456568,N,N,366,N,00,N
20240806,130307,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,70200,2600,2,3.85,2511896800,36369,54.68,67700,70200,66300,87800,47400,67600,69066.97,6.66,0,-7365,74933,71266,68933,65266,62933,70100,64100,343,20200,5000,51370,100,1,6860000,4816,2.26,0.29,12,0.53,31076.00,240377.00,84600,20240603,-17.02,53800,20230801,30.48,84600,-17.02,20240603,56500,24.25,20240117,84600,-17.02,20240603,54800,28.10,20230817,0.11,N,017940,5000,343 억,,456568,N,N,366,N,00,N
20240806,120307,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,69100,1500,2,2.22,2057411600,29869,44.91,67700,70200,66300,87800,47400,67600,68881.17,6.66,0,-5663,74933,71266,68933,65266,62933,70100,64100,343,20200,5000,51370,100,1,6860000,4740,2.22,0.29,12,0.44,31076.00,240377.00,84600,20240603,-18.32,53800,20230801,28.44,84600,-18.32,20240603,56500,22.30,20240117,84600,-18.32,20240603,54800,26.09,20230817,0.11,N,017940,5000,343 억,,456568,N,N,366,N,00,N
20240806,110306,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,69000,1400,2,2.07,1962530500,28491,42.83,67700,70200,66300,87800,47400,67600,68882.47,6.66,0,-5822,74933,71266,68933,65266,62933,70100,64100,343,20200,5000,51370,100,1,6860000,4733,2.22,0.29,12,0.42,31076.00,240377.00,84600,20240603,-18.44,53800,20230801,28.25,84600,-18.44,20240603,56500,22.12,20240117,84600,-18.44,20240603,54800,25.91,20230817,0.11,N,017940,5000,343 억,,456568,N,N,366,N,00,N
20240806,100303,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,69900,2300,2,3.40,1338246100,19462,29.26,67700,70200,66300,87800,47400,67600,68762.00,6.66,0,-2467,74933,71266,68933,65266,62933,70100,64100,343,20200,5000,51370,100,1,6860000,4795,2.25,0.29,12,0.28,31076.00,240377.00,84600,20240603,-17.38,53800,20230801,29.93,84600,-17.38,20240603,56500,23.72,20240117,84600,-17.38,20240603,54800,27.55,20230817,0.11,N,017940,5000,343 억,,456568,N,N,366,N,00,N
20240806,090303,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,68900,1300,2,1.92,133903400,1962,2.95,67700,69000,67700,87800,47400,67600,68248.42,6.66,0,485,74933,71266,68933,65266,62933,70100,64100,343,20200,5000,51370,100,1,6860000,4727,2.22,0.29,12,0.03,31076.00,240377.00,84600,20240603,-18.56,53800,20230801,28.07,84600,-18.56,20240603,56500,21.95,20240117,84600,-18.56,20240603,54800,25.73,20230817,0.11,N,017940,5000,343 억,,456568,N,N,366,N,00,N
20240805,160302,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,67600,-5800,5,-7.90,4550921100,66428,414.55,72600,72600,66600,95400,51400,73400,68516.24,6.56,0,6640,75866,74632,73766,72532,71666,74200,72100,343,22000,5000,55780,100,1,6860000,4637,2.18,0.28,12,0.97,31076.00,240377.00,84600,20240603,-20.09,52800,20230728,28.03,84600,-20.09,20240603,56500,19.65,20240117,84600,-20.09,20240603,54800,23.36,20230817,0.10,N,017940,5000,343 억,,449728,N,N,366,N,00,N
20240805,150304,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,67900,-5500,5,-7.49,4085270500,59534,371.53,72600,72600,66600,95400,51400,73400,68620.80,6.56,0,6341,75866,74632,73766,72532,71666,74200,72100,343,22000,5000,55780,100,1,6860000,4658,2.18,0.28,12,0.87,31076.00,240377.00,84600,20240603,-19.74,52800,20230728,28.60,84600,-19.74,20240603,56500,20.18,20240117,84600,-19.74,20240603,54800,23.91,20230817,0.10,N,017940,5000,343 억,,449728,N,N,5,N,00,N
20240805,140306,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,68800,-4600,5,-6.27,3633124400,52857,329.86,72600,72600,66600,95400,51400,73400,68734.97,6.56,0,7045,75866,74632,73766,72532,71666,74200,72100,343,22000,5000,55780,100,1,6860000,4720,2.21,0.29,12,0.77,31076.00,240377.00,84600,20240603,-18.68,52800,20230728,30.30,84600,-18.68,20240603,56500,21.77,20240117,84600,-18.68,20240603,54800,25.55,20230817,0.10,N,017940,5000,343 억,,449728,N,N,5,N,00,N
20240805,130303,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,68400,-5000,5,-6.81,3269920700,47568,296.85,72600,72600,66600,95400,51400,73400,68742.03,6.56,0,5286,75866,74632,73766,72532,71666,74200,72100,343,22000,5000,55780,100,1,6860000,4692,2.20,0.28,12,0.69,31076.00,240377.00,84600,20240603,-19.15,52800,20230728,29.55,84600,-19.15,20240603,56500,21.06,20240117,84600,-19.15,20240603,54800,24.82,20230817,0.10,N,017940,5000,343 억,,449728,N,N,5,N,00,N
20240805,120303,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,68800,-4600,5,-6.27,3120964700,45398,283.31,72600,72600,66600,95400,51400,73400,68746.74,6.56,0,5380,75866,74632,73766,72532,71666,74200,72100,343,22000,5000,55780,100,1,6860000,4720,2.21,0.29,12,0.66,31076.00,240377.00,84600,20240603,-18.68,52800,20230728,30.30,84600,-18.68,20240603,56500,21.77,20240117,84600,-18.68,20240603,54800,25.55,20230817,0.10,N,017940,5000,343 억,,449728,N,N,5,N,00,N
20240805,110308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,67500,-5900,5,-8.04,2327766600,33683,210.20,72600,72600,67400,95400,51400,73400,69108.05,6.56,0,3487,75866,74632,73766,72532,71666,74200,72100,343,22000,5000,55780,100,1,6860000,4631,2.17,0.28,12,0.49,31076.00,240377.00,84600,20240603,-20.21,52800,20230728,27.84,84600,-20.21,20240603,56500,19.47,20240117,84600,-20.21,20240603,54800,23.18,20230817,0.10,N,017940,5000,343 억,,449728,N,N,5,N,00,N
20240805,100303,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,69200,-4200,5,-5.72,1053118300,15027,93.78,72600,72600,68900,95400,51400,73400,70081.74,6.56,0,-2008,75866,74632,73766,72532,71666,74200,72100,343,22000,5000,55780,100,1,6860000,4747,2.23,0.29,12,0.22,31076.00,240377.00,84600,20240603,-18.20,52800,20230728,31.06,84600,-18.20,20240603,56500,22.48,20240117,84600,-18.20,20240603,54800,26.28,20230817,0.10,N,017940,5000,343 억,,449728,N,N,5,N,00,N
20240805,090301,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,71100,-2300,5,-3.13,67515800,944,5.89,72600,72600,71100,95400,51400,73400,71520.97,6.56,0,-286,75866,74632,73766,72532,71666,74200,72100,343,22000,5000,55780,100,1,6860000,4877,2.29,0.30,12,0.01,31076.00,240377.00,84600,20240603,-15.96,52800,20230728,34.66,84600,-15.96,20240603,56500,25.84,20240117,84600,-15.96,20240603,54800,29.74,20230817,0.10,N,017940,5000,343 억,,449728,N,N,5,N,00,N
20240802,160258,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73400,-2200,5,-2.91,1180268600,16021,236.19,75000,75000,72900,98200,53000,75600,73670.10,6.60,0,-3022,77466,76532,75866,74932,74266,76200,74600,343,22600,5000,57450,100,1,6860000,5035,2.36,0.31,12,0.23,31076.00,240377.00,84600,20240603,-13.24,51900,20230727,41.43,84600,-13.24,20240603,56500,29.91,20240117,84600,-13.24,20240603,54000,35.93,20230802,0.10,N,017940,5000,343 억,,452916,N,N,5,N,00,N
20240802,150257,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73100,-2500,5,-3.31,1156980100,15703,231.51,75000,75000,72900,98200,53000,75600,73678.92,6.60,0,-2941,77466,76532,75866,74932,74266,76200,74600,343,22600,5000,57450,100,1,6860000,5015,2.35,0.30,12,0.23,31076.00,240377.00,84600,20240603,-13.59,51900,20230727,40.85,84600,-13.59,20240603,56500,29.38,20240117,84600,-13.59,20240603,54000,35.37,20230802,0.10,N,017940,5000,343 억,,452916,N,N,3,N,00,N
20240802,140300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73400,-2200,5,-2.91,829427600,11228,165.53,75000,75000,73100,98200,53000,75600,73871.36,6.60,0,-2065,77466,76532,75866,74932,74266,76200,74600,343,22600,5000,57450,100,1,6860000,5035,2.36,0.31,12,0.16,31076.00,240377.00,84600,20240603,-13.24,51900,20230727,41.43,84600,-13.24,20240603,56500,29.91,20240117,84600,-13.24,20240603,54000,35.93,20230802,0.10,N,017940,5000,343 억,,452916,N,N,3,N,00,N
20240802,130259,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73700,-1900,5,-2.51,779677100,10551,155.55,75000,75000,73100,98200,53000,75600,73896.04,6.60,0,-1741,77466,76532,75866,74932,74266,76200,74600,343,22600,5000,57450,100,1,6860000,5056,2.37,0.31,12,0.15,31076.00,240377.00,84600,20240603,-12.88,51900,20230727,42.00,84600,-12.88,20240603,56500,30.44,20240117,84600,-12.88,20240603,54000,36.48,20230802,0.10,N,017940,5000,343 억,,452916,N,N,3,N,00,N
20240802,120300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,73600,-2000,5,-2.65,732883200,9914,146.16,75000,75000,73100,98200,53000,75600,73924.07,6.60,0,-1522,77466,76532,75866,74932,74266,76200,74600,343,22600,5000,57450,100,1,6860000,5049,2.37,0.31,12,0.14,31076.00,240377.00,84600,20240603,-13.00,51900,20230727,41.81,84600,-13.00,20240603,56500,30.27,20240117,84600,-13.00,20240603,54000,36.30,20230802,0.10,N,017940,5000,343 억,,452916,N,N,3,N,00,N
20240802,110301,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,-1600,5,-2.12,413240400,5568,82.09,75000,75000,73500,98200,53000,75600,74217.03,6.60,0,-1258,77466,76532,75866,74932,74266,76200,74600,343,22600,5000,57450,100,1,6860000,5076,2.38,0.31,12,0.08,31076.00,240377.00,84600,20240603,-12.53,51900,20230727,42.58,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,54000,37.04,20230802,0.10,N,017940,5000,343 억,,452916,N,N,3,N,00,N
20240802,100257,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74000,-1600,5,-2.12,340880100,4591,67.68,75000,75000,73500,98200,53000,75600,74249.64,6.60,0,-645,77466,76532,75866,74932,74266,76200,74600,343,22600,5000,57450,100,1,6860000,5076,2.38,0.31,12,0.07,31076.00,240377.00,84600,20240603,-12.53,51900,20230727,42.58,84600,-12.53,20240603,56500,30.97,20240117,84600,-12.53,20240603,54000,37.04,20230802,0.10,N,017940,5000,343 억,,452916,N,N,3,N,00,N
20240802,090302,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,74600,-1000,5,-1.32,13551400,181,2.67,75000,75000,74600,98200,53000,75600,74869.61,6.60,0,-33,77466,76532,75866,74932,74266,76200,74600,343,22600,5000,57450,100,1,6860000,5118,2.40,0.31,12,0.00,31076.00,240377.00,84600,20240603,-11.82,51900,20230727,43.74,84600,-11.82,20240603,56500,32.04,20240117,84600,-11.82,20240603,54000,38.15,20230802,0.10,N,017940,5000,343 억,,452916,N,N,3,N,00,N
20240801,160258,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75600,-500,5,-0.66,513357200,6778,98.19,76500,76800,75200,98900,53300,76100,75738.74,6.61,0,-249,77566,76832,76066,75332,74566,76450,74950,343,22800,5000,57830,100,1,6860000,5186,2.43,0.31,12,0.10,31076.00,240377.00,84600,20240603,-10.64,51600,20230726,46.51,84600,-10.64,20240603,56500,33.81,20240117,84600,-10.64,20240603,53800,40.52,20230801,0.10,N,017940,5000,343 억,,453203,N,N,3,N,00,N
20240801,150302,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75600,-500,5,-0.66,471185800,6219,90.09,76500,76800,75500,98900,53300,76100,75765.53,6.61,0,-190,77566,76832,76066,75332,74566,76450,74950,343,22800,5000,57830,100,1,6860000,5186,2.43,0.31,12,0.09,31076.00,240377.00,84600,20240603,-10.64,51600,20230726,46.51,84600,-10.64,20240603,56500,33.81,20240117,84600,-10.64,20240603,53800,40.52,20230801,0.10,N,017940,5000,343 억,,453203,N,N,24,N,00,N
20240801,140303,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75700,-400,5,-0.53,353061300,4658,67.48,76500,76800,75500,98900,53300,76100,75796.76,6.61,0,122,77566,76832,76066,75332,74566,76450,74950,343,22800,5000,57830,100,1,6860000,5193,2.44,0.31,12,0.07,31076.00,240377.00,84600,20240603,-10.52,51600,20230726,46.71,84600,-10.52,20240603,56500,33.98,20240117,84600,-10.52,20240603,53800,40.71,20230801,0.10,N,017940,5000,343 억,,453203,N,N,24,N,00,N
20240801,130300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75900,-200,5,-0.26,318646800,4204,60.90,76500,76800,75500,98900,53300,76100,75796.10,6.61,0,249,77566,76832,76066,75332,74566,76450,74950,343,22800,5000,57830,100,1,6860000,5207,2.44,0.32,12,0.06,31076.00,240377.00,84600,20240603,-10.28,51600,20230726,47.09,84600,-10.28,20240603,56500,34.34,20240117,84600,-10.28,20240603,53800,41.08,20230801,0.10,N,017940,5000,343 억,,453203,N,N,24,N,00,N
20240801,120259,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75500,-600,5,-0.79,281777500,3717,53.85,76500,76800,75500,98900,53300,76100,75807.78,6.61,0,359,77566,76832,76066,75332,74566,76450,74950,343,22800,5000,57830,100,1,6860000,5179,2.43,0.31,12,0.05,31076.00,240377.00,84600,20240603,-10.76,51600,20230726,46.32,84600,-10.76,20240603,56500,33.63,20240117,84600,-10.76,20240603,53800,40.33,20230801,0.10,N,017940,5000,343 억,,453203,N,N,24,N,00,N
20240801,110300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76100,0,3,0.00,199273100,2627,38.06,76500,76800,75500,98900,53300,76100,75855.77,6.61,0,442,77566,76832,76066,75332,74566,76450,74950,343,22800,5000,57830,100,1,6860000,5220,2.45,0.32,12,0.04,31076.00,240377.00,84600,20240603,-10.05,51600,20230726,47.48,84600,-10.05,20240603,56500,34.69,20240117,84600,-10.05,20240603,53800,41.45,20230801,0.10,N,017940,5000,343 억,,453203,N,N,24,N,00,N
20240801,100259,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,75800,-300,5,-0.39,141338900,1863,26.99,76500,76800,75500,98900,53300,76100,75866.29,6.61,0,95,77566,76832,76066,75332,74566,76450,74950,343,22800,5000,57830,100,1,6860000,5200,2.44,0.32,12,0.03,31076.00,240377.00,84600,20240603,-10.40,51600,20230726,46.90,84600,-10.40,20240603,56500,34.16,20240117,84600,-10.40,20240603,53800,40.89,20230801,0.10,N,017940,5000,343 억,,453203,N,N,24,N,00,N
20240801,090256,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,76200,100,2,0.13,2294100,30,0.43,76500,76500,76200,98900,53300,76100,76470.00,6.61,0,-2,77566,76832,76066,75332,74566,76450,74950,343,22800,5000,57830,100,1,6860000,5227,2.45,0.32,12,0.00,31076.00,240377.00,84600,20240603,-9.93,51600,20230726,47.67,84600,-9.93,20240603,56500,34.87,20240117,84600,-9.93,20240603,53800,41.64,20230801,0.10,N,017940,5000,343 억,,453203,N,N,24,N,00,N