KissMeData/067830/price/prices-20240201.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
20240229,160605,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2520,15,2,0.60,209230755,82774,237.43,2555,2565,2515,3255,1755,2505,2527.77,9.22,0,-45027,2541,2522,2496,2477,2451,2532,2487,410,750,1000,1800,5,1,41040895,1034,11.25,0.22,12,0.20,224.00,11462.00,3040,20240206,-17.11,2285,20231117,10.28,3040,-17.11,20240206,2290,10.04,20240117,3040,-17.11,20240206,2285,10.28,20231117,0.72,N,067830,1000,410 억,,3785419,N,N,71,N,00,N
20240229,150608,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2525,20,2,0.80,165157860,65289,187.27,2555,2565,2515,3255,1755,2505,2529.64,9.22,0,-35083,2541,2522,2496,2477,2451,2532,2487,410,750,1000,1800,5,1,41040895,1036,11.27,0.22,12,0.16,224.00,11462.00,3040,20240206,-16.94,2285,20231117,10.50,3040,-16.94,20240206,2290,10.26,20240117,3040,-16.94,20240206,2285,10.50,20231117,0.72,N,067830,1000,410 억,,3785419,N,N,200,N,00,N
20240229,140607,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2525,20,2,0.80,112632025,44444,127.48,2555,2565,2515,3255,1755,2505,2534.25,9.22,0,-14739,2541,2522,2496,2477,2451,2532,2487,410,750,1000,1800,5,1,41040895,1036,11.27,0.22,12,0.11,224.00,11462.00,3040,20240206,-16.94,2285,20231117,10.50,3040,-16.94,20240206,2290,10.26,20240117,3040,-16.94,20240206,2285,10.50,20231117,0.72,N,067830,1000,410 억,,3785419,N,N,200,N,00,N
20240229,130608,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2535,30,2,1.20,86593435,34116,97.86,2555,2565,2515,3255,1755,2505,2538.21,9.22,0,-10689,2541,2522,2496,2477,2451,2532,2487,410,750,1000,1800,5,1,41040895,1040,11.32,0.22,12,0.08,224.00,11462.00,3040,20240206,-16.61,2285,20231117,10.94,3040,-16.61,20240206,2290,10.70,20240117,3040,-16.61,20240206,2285,10.94,20231117,0.72,N,067830,1000,410 억,,3785419,N,N,200,N,00,N
20240229,120606,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2540,35,2,1.40,82775710,32609,93.53,2555,2565,2515,3255,1755,2505,2538.43,9.22,0,-10064,2541,2522,2496,2477,2451,2532,2487,410,750,1000,1800,5,1,41040895,1042,11.34,0.22,12,0.08,224.00,11462.00,3040,20240206,-16.45,2285,20231117,11.16,3040,-16.45,20240206,2290,10.92,20240117,3040,-16.45,20240206,2285,11.16,20231117,0.72,N,067830,1000,410 억,,3785419,N,N,200,N,00,N
20240229,110608,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2550,45,2,1.80,65322210,25762,73.89,2555,2560,2515,3255,1755,2505,2535.60,9.22,0,-7982,2541,2522,2496,2477,2451,2532,2487,410,750,1000,1800,5,1,41040895,1047,11.38,0.22,12,0.06,224.00,11462.00,3040,20240206,-16.12,2285,20231117,11.60,3040,-16.12,20240206,2290,11.35,20240117,3040,-16.12,20240206,2285,11.60,20231117,0.72,N,067830,1000,410 억,,3785419,N,N,200,N,00,N
20240229,100608,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2535,30,2,1.20,60734535,23951,68.70,2555,2560,2515,3255,1755,2505,2535.78,9.22,0,-7829,2541,2522,2496,2477,2451,2532,2487,410,750,1000,1800,5,1,41040895,1040,11.32,0.22,12,0.06,224.00,11462.00,3040,20240206,-16.61,2285,20231117,10.94,3040,-16.61,20240206,2290,10.70,20240117,3040,-16.61,20240206,2285,10.94,20231117,0.72,N,067830,1000,410 억,,3785419,N,N,200,N,00,N
20240229,090607,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2520,15,2,0.60,7884315,3104,8.90,2555,2555,2515,3255,1755,2505,2540.05,9.22,0,-1161,2541,2522,2496,2477,2451,2532,2487,410,750,1000,1800,5,1,41040895,1034,11.25,0.22,12,0.01,224.00,11462.00,3040,20240206,-17.11,2285,20231117,10.28,3040,-17.11,20240206,2290,10.04,20240117,3040,-17.11,20240206,2285,10.28,20231117,0.72,N,067830,1000,410 억,,3785419,N,N,200,N,00,N
20240228,160533,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2505,-10,5,-0.40,86560440,34783,32.47,2490,2515,2470,3265,1765,2515,2487.26,9.21,0,3021,2581,2547,2501,2467,2421,2555,2475,410,750,1000,1810,5,1,41040895,1028,11.18,0.22,12,0.08,224.00,11462.00,3040,20240206,-17.60,2285,20231117,9.63,3040,-17.60,20240206,2290,9.39,20240117,3040,-17.60,20240206,2285,9.63,20231117,0.72,N,067830,1000,410 억,,3781846,N,N,200,N,00,N
20240228,150534,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2495,-20,5,-0.80,71720025,28857,26.94,2490,2515,2470,3265,1765,2515,2485.36,9.21,0,3470,2581,2547,2501,2467,2421,2555,2475,410,750,1000,1810,5,1,41040895,1024,11.14,0.22,12,0.07,224.00,11462.00,3040,20240206,-17.93,2285,20231117,9.19,3040,-17.93,20240206,2290,8.95,20240117,3040,-17.93,20240206,2285,9.19,20231117,0.72,N,067830,1000,410 억,,3781846,N,N,14,N,00,N
20240228,140608,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2490,-25,5,-0.99,58739730,23643,22.07,2490,2515,2470,3265,1765,2515,2484.44,9.21,0,3981,2581,2547,2501,2467,2421,2555,2475,410,750,1000,1810,5,1,41040895,1022,11.12,0.22,12,0.06,224.00,11462.00,3040,20240206,-18.09,2285,20231117,8.97,3040,-18.09,20240206,2290,8.73,20240117,3040,-18.09,20240206,2285,8.97,20231117,0.72,N,067830,1000,410 억,,3781846,N,N,14,N,00,N
20240228,130607,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2495,-20,5,-0.80,37310290,15056,14.05,2490,2500,2470,3265,1765,2515,2478.10,9.21,0,701,2581,2547,2501,2467,2421,2555,2475,410,750,1000,1810,5,1,41040895,1024,11.14,0.22,12,0.04,224.00,11462.00,3040,20240206,-17.93,2285,20231117,9.19,3040,-17.93,20240206,2290,8.95,20240117,3040,-17.93,20240206,2285,9.19,20231117,0.72,N,067830,1000,410 억,,3781846,N,N,14,N,00,N
20240228,120608,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2485,-30,5,-1.19,36569275,14759,13.78,2490,2500,2470,3265,1765,2515,2477.76,9.21,0,960,2581,2547,2501,2467,2421,2555,2475,410,750,1000,1810,5,1,41040895,1020,11.09,0.22,12,0.04,224.00,11462.00,3040,20240206,-18.26,2285,20231117,8.75,3040,-18.26,20240206,2290,8.52,20240117,3040,-18.26,20240206,2285,8.75,20231117,0.72,N,067830,1000,410 억,,3781846,N,N,14,N,00,N
20240228,110543,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2485,-30,5,-1.19,31762245,12819,11.97,2490,2500,2470,3265,1765,2515,2477.75,9.21,0,1105,2581,2547,2501,2467,2421,2555,2475,410,750,1000,1810,5,1,41040895,1020,11.09,0.22,12,0.03,224.00,11462.00,3040,20240206,-18.26,2285,20231117,8.75,3040,-18.26,20240206,2290,8.52,20240117,3040,-18.26,20240206,2285,8.75,20231117,0.72,N,067830,1000,410 억,,3781846,N,N,14,N,00,N
20240228,100605,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2470,-45,5,-1.79,17135150,6913,6.45,2490,2500,2470,3265,1765,2515,2478.69,9.21,0,1229,2581,2547,2501,2467,2421,2555,2475,410,750,1000,1810,5,1,41040895,1014,11.03,0.22,12,0.02,224.00,11462.00,3040,20240206,-18.75,2285,20231117,8.10,3040,-18.75,20240206,2290,7.86,20240117,3040,-18.75,20240206,2285,8.10,20231117,0.72,N,067830,1000,410 억,,3781846,N,N,14,N,00,N
20240228,090608,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2500,-15,5,-0.60,3243675,1301,1.21,2490,2500,2490,3265,1765,2515,2493.22,9.21,0,628,2581,2547,2501,2467,2421,2555,2475,410,750,1000,1810,5,1,41040895,1026,11.16,0.22,12,0.00,224.00,11462.00,3040,20240206,-17.76,2285,20231117,9.41,3040,-17.76,20240206,2290,9.17,20240117,3040,-17.76,20240206,2285,9.41,20231117,0.72,N,067830,1000,410 억,,3781846,N,N,14,N,00,N
20240227,160606,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2515,0,3,0.00,265983840,107076,39.92,2515,2535,2455,3265,1765,2515,2483.95,9.21,0,-2121,2698,2606,2543,2451,2388,2575,2420,410,750,1000,1810,5,1,41040895,1032,11.23,0.22,12,0.26,224.00,11462.00,3040,20240206,-17.27,2285,20231117,10.07,3040,-17.27,20240206,2290,9.83,20240117,3040,-17.27,20240206,2285,10.07,20231117,0.78,N,067830,1000,410 억,,3779196,N,N,14,N,00,N
20240227,150608,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2475,-40,5,-1.59,241505240,97281,36.27,2515,2535,2455,3265,1765,2515,2482.55,9.21,0,3918,2698,2606,2543,2451,2388,2575,2420,410,750,1000,1810,5,1,41040895,1016,11.05,0.22,12,0.24,224.00,11462.00,3040,20240206,-18.59,2285,20231117,8.32,3040,-18.59,20240206,2290,8.08,20240117,3040,-18.59,20240206,2285,8.32,20231117,0.78,N,067830,1000,410 억,,3779196,N,N,26,N,00,N
20240227,140606,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2480,-35,5,-1.39,210909925,84946,31.67,2515,2535,2455,3265,1765,2515,2482.87,9.21,0,5089,2698,2606,2543,2451,2388,2575,2420,410,750,1000,1810,5,1,41040895,1018,11.07,0.22,12,0.21,224.00,11462.00,3040,20240206,-18.42,2285,20231117,8.53,3040,-18.42,20240206,2290,8.30,20240117,3040,-18.42,20240206,2285,8.53,20231117,0.78,N,067830,1000,410 억,,3779196,N,N,26,N,00,N
20240227,130528,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2495,-20,5,-0.80,147017885,59213,22.08,2515,2535,2455,3265,1765,2515,2482.86,9.21,0,-2379,2698,2606,2543,2451,2388,2575,2420,410,750,1000,1810,5,1,41040895,1024,11.14,0.22,12,0.14,224.00,11462.00,3040,20240206,-17.93,2285,20231117,9.19,3040,-17.93,20240206,2290,8.95,20240117,3040,-17.93,20240206,2285,9.19,20231117,0.78,N,067830,1000,410 억,,3779196,N,N,26,N,00,N
20240227,120609,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2475,-40,5,-1.59,140860540,56727,21.15,2515,2535,2455,3265,1765,2515,2483.13,9.21,0,-2881,2698,2606,2543,2451,2388,2575,2420,410,750,1000,1810,5,1,41040895,1016,11.05,0.22,12,0.14,224.00,11462.00,3040,20240206,-18.59,2285,20231117,8.32,3040,-18.59,20240206,2290,8.08,20240117,3040,-18.59,20240206,2285,8.32,20231117,0.78,N,067830,1000,410 억,,3779196,N,N,26,N,00,N
20240227,110607,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2485,-30,5,-1.19,121535550,48929,18.24,2515,2535,2455,3265,1765,2515,2483.92,9.21,0,-2469,2698,2606,2543,2451,2388,2575,2420,410,750,1000,1810,5,1,41040895,1020,11.09,0.22,12,0.12,224.00,11462.00,3040,20240206,-18.26,2285,20231117,8.75,3040,-18.26,20240206,2290,8.52,20240117,3040,-18.26,20240206,2285,8.75,20231117,0.78,N,067830,1000,410 억,,3779196,N,N,26,N,00,N
20240227,100603,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2515,0,3,0.00,109559800,44117,16.45,2515,2535,2455,3265,1765,2515,2483.39,9.21,0,-2027,2698,2606,2543,2451,2388,2575,2420,410,750,1000,1810,5,1,41040895,1032,11.23,0.22,12,0.11,224.00,11462.00,3040,20240206,-17.27,2285,20231117,10.07,3040,-17.27,20240206,2290,9.83,20240117,3040,-17.27,20240206,2285,10.07,20231117,0.78,N,067830,1000,410 억,,3779196,N,N,26,N,00,N
20240227,090605,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2515,0,3,0.00,10513720,4179,1.56,2515,2535,2515,3265,1765,2515,2515.85,9.21,0,1850,2698,2606,2543,2451,2388,2575,2420,410,750,1000,1810,5,1,41040895,1032,11.23,0.22,12,0.01,224.00,11462.00,3040,20240206,-17.27,2285,20231117,10.07,3040,-17.27,20240206,2290,9.83,20240117,3040,-17.27,20240206,2285,10.07,20231117,0.78,N,067830,1000,410 억,,3779196,N,N,26,N,00,N
20240226,160604,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2515,-125,5,-4.73,676145280,267851,167.44,2635,2635,2480,3430,1850,2640,2524.34,9.31,0,-30913,2703,2671,2643,2611,2583,2657,2597,410,790,1000,1900,5,1,41040895,1032,11.23,0.22,12,0.65,224.00,11462.00,3040,20240206,-17.27,2285,20231117,10.07,3040,-17.27,20240206,2290,9.83,20240117,3040,-17.27,20240206,2285,10.07,20231117,0.77,N,067830,1000,410 억,,3821044,N,N,26,N,00,N
20240226,150602,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2490,-150,5,-5.68,619954295,245375,153.39,2635,2635,2480,3430,1850,2640,2526.56,9.31,0,-30284,2703,2671,2643,2611,2583,2657,2597,410,790,1000,1900,5,1,41040895,1022,11.12,0.22,12,0.60,224.00,11462.00,3040,20240206,-18.09,2285,20231117,8.97,3040,-18.09,20240206,2290,8.73,20240117,3040,-18.09,20240206,2285,8.97,20231117,0.77,N,067830,1000,410 억,,3821044,N,N,7,N,00,N
20240226,140603,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2510,-130,5,-4.92,422249655,166126,103.85,2635,2635,2505,3430,1850,2640,2541.74,9.31,0,-9631,2703,2671,2643,2611,2583,2657,2597,410,790,1000,1900,5,1,41040895,1030,11.21,0.22,12,0.40,224.00,11462.00,3040,20240206,-17.43,2285,20231117,9.85,3040,-17.43,20240206,2290,9.61,20240117,3040,-17.43,20240206,2285,9.85,20231117,0.77,N,067830,1000,410 억,,3821044,N,N,7,N,00,N
20240226,130559,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2520,-120,5,-4.55,348338330,136703,85.45,2635,2635,2515,3430,1850,2640,2548.14,9.31,0,-1348,2703,2671,2643,2611,2583,2657,2597,410,790,1000,1900,5,1,41040895,1034,11.25,0.22,12,0.33,224.00,11462.00,3040,20240206,-17.11,2285,20231117,10.28,3040,-17.11,20240206,2290,10.04,20240117,3040,-17.11,20240206,2285,10.28,20231117,0.77,N,067830,1000,410 억,,3821044,N,N,7,N,00,N
20240226,120559,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2520,-120,5,-4.55,324551415,127268,79.56,2635,2635,2515,3430,1850,2640,2550.14,9.31,0,4738,2703,2671,2643,2611,2583,2657,2597,410,790,1000,1900,5,1,41040895,1034,11.25,0.22,12,0.31,224.00,11462.00,3040,20240206,-17.11,2285,20231117,10.28,3040,-17.11,20240206,2290,10.04,20240117,3040,-17.11,20240206,2285,10.28,20231117,0.77,N,067830,1000,410 억,,3821044,N,N,7,N,00,N
20240226,110558,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2520,-120,5,-4.55,289840295,113499,70.95,2635,2635,2515,3430,1850,2640,2553.68,9.31,0,5518,2703,2671,2643,2611,2583,2657,2597,410,790,1000,1900,5,1,41040895,1034,11.25,0.22,12,0.28,224.00,11462.00,3040,20240206,-17.11,2285,20231117,10.28,3040,-17.11,20240206,2290,10.04,20240117,3040,-17.11,20240206,2285,10.28,20231117,0.77,N,067830,1000,410 억,,3821044,N,N,7,N,00,N
20240226,100555,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2545,-95,5,-3.60,167312510,64980,40.62,2635,2635,2545,3430,1850,2640,2574.83,9.31,0,3689,2703,2671,2643,2611,2583,2657,2597,410,790,1000,1900,5,1,41040895,1044,11.36,0.22,12,0.16,224.00,11462.00,3040,20240206,-16.28,2285,20231117,11.38,3040,-16.28,20240206,2290,11.14,20240117,3040,-16.28,20240206,2285,11.38,20231117,0.77,N,067830,1000,410 억,,3821044,N,N,7,N,00,N
20240226,090555,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2590,-50,5,-1.89,38639065,14868,9.29,2635,2635,2565,3430,1850,2640,2598.81,9.31,0,413,2703,2671,2643,2611,2583,2657,2597,410,790,1000,1900,5,1,41040895,1063,11.56,0.23,12,0.04,224.00,11462.00,3040,20240206,-14.80,2285,20231117,13.35,3040,-14.80,20240206,2290,13.10,20240117,3040,-14.80,20240206,2285,13.35,20231117,0.77,N,067830,1000,410 억,,3821044,N,N,7,N,00,N
20240223,160557,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2640,-35,5,-1.31,423264870,159966,202.18,2675,2675,2615,3475,1875,2675,2645.97,9.29,0,7478,2711,2692,2656,2637,2601,2702,2647,410,800,1000,1920,5,1,41040895,1083,11.79,0.23,12,0.39,224.00,11462.00,3040,20240206,-13.16,2285,20231117,15.54,3040,-13.16,20240206,2290,15.28,20240117,3040,-13.16,20240206,2285,15.54,20231117,0.80,N,067830,1000,410 억,,3812217,N,N,7,N,00,N
20240223,150555,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2645,-30,5,-1.12,397430910,150186,189.82,2675,2675,2615,3475,1875,2675,2646.26,9.29,0,7964,2711,2692,2656,2637,2601,2702,2647,410,800,1000,1920,5,1,41040895,1086,11.81,0.23,12,0.37,224.00,11462.00,3040,20240206,-12.99,2285,20231117,15.75,3040,-12.99,20240206,2290,15.50,20240117,3040,-12.99,20240206,2285,15.75,20231117,0.80,N,067830,1000,410 억,,3812217,N,N,25,N,00,N
20240223,140555,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2640,-35,5,-1.31,295874200,111533,140.97,2675,2675,2630,3475,1875,2675,2652.80,9.29,0,1825,2711,2692,2656,2637,2601,2702,2647,410,800,1000,1920,5,1,41040895,1083,11.79,0.23,12,0.27,224.00,11462.00,3040,20240206,-13.16,2285,20231117,15.54,3040,-13.16,20240206,2290,15.28,20240117,3040,-13.16,20240206,2285,15.54,20231117,0.80,N,067830,1000,410 억,,3812217,N,N,25,N,00,N
20240223,130553,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2655,-20,5,-0.75,270701555,102029,128.96,2675,2675,2630,3475,1875,2675,2653.18,9.29,0,244,2711,2692,2656,2637,2601,2702,2647,410,800,1000,1920,5,1,41040895,1090,11.85,0.23,12,0.25,224.00,11462.00,3040,20240206,-12.66,2285,20231117,16.19,3040,-12.66,20240206,2290,15.94,20240117,3040,-12.66,20240206,2285,16.19,20231117,0.80,N,067830,1000,410 억,,3812217,N,N,25,N,00,N
20240223,120553,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2670,-5,5,-0.19,107527420,40578,51.29,2675,2675,2630,3475,1875,2675,2649.89,9.29,0,193,2711,2692,2656,2637,2601,2702,2647,410,800,1000,1920,5,1,41040895,1096,11.92,0.23,12,0.10,224.00,11462.00,3040,20240206,-12.17,2285,20231117,16.85,3040,-12.17,20240206,2290,16.59,20240117,3040,-12.17,20240206,2285,16.85,20231117,0.80,N,067830,1000,410 억,,3812217,N,N,25,N,00,N
20240223,110549,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2660,-15,5,-0.56,84611475,31946,40.38,2675,2675,2630,3475,1875,2675,2648.58,9.29,0,-528,2711,2692,2656,2637,2601,2702,2647,410,800,1000,1920,5,1,41040895,1092,11.88,0.23,12,0.08,224.00,11462.00,3040,20240206,-12.50,2285,20231117,16.41,3040,-12.50,20240206,2290,16.16,20240117,3040,-12.50,20240206,2285,16.41,20231117,0.80,N,067830,1000,410 억,,3812217,N,N,25,N,00,N
20240223,100547,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2660,-15,5,-0.56,73191030,27642,34.94,2675,2675,2630,3475,1875,2675,2647.82,9.29,0,-527,2711,2692,2656,2637,2601,2702,2647,410,800,1000,1920,5,1,41040895,1092,11.88,0.23,12,0.07,224.00,11462.00,3040,20240206,-12.50,2285,20231117,16.41,3040,-12.50,20240206,2290,16.16,20240117,3040,-12.50,20240206,2285,16.41,20231117,0.80,N,067830,1000,410 억,,3812217,N,N,25,N,00,N
20240223,090551,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2660,-15,5,-0.56,5700570,2135,2.70,2675,2675,2655,3475,1875,2675,2670.06,9.29,0,-235,2711,2692,2656,2637,2601,2702,2647,410,800,1000,1920,5,1,41040895,1092,11.88,0.23,12,0.01,224.00,11462.00,3040,20240206,-12.50,2285,20231117,16.41,3040,-12.50,20240206,2290,16.16,20240117,3040,-12.50,20240206,2285,16.41,20231117,0.80,N,067830,1000,410 억,,3812217,N,N,25,N,00,N
20240222,160544,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2675,15,2,0.56,208784030,78841,57.92,2645,2675,2620,3455,1865,2660,2648.13,9.27,0,5106,2773,2716,2673,2616,2573,2695,2595,410,795,1000,1910,5,1,41040895,1098,11.94,0.23,12,0.19,224.00,11462.00,3040,20240206,-12.01,2285,20231117,17.07,3040,-12.01,20240206,2290,16.81,20240117,3040,-12.01,20240206,2285,17.07,20231117,0.82,N,067830,1000,410 억,,3805556,N,N,25,N,00,N
20240222,150553,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2660,0,3,0.00,195029150,73672,54.12,2645,2675,2620,3455,1865,2660,2647.26,9.27,0,6738,2773,2716,2673,2616,2573,2695,2595,410,795,1000,1910,5,1,41040895,1092,11.88,0.23,12,0.18,224.00,11462.00,3040,20240206,-12.50,2285,20231117,16.41,3040,-12.50,20240206,2290,16.16,20240117,3040,-12.50,20240206,2285,16.41,20231117,0.82,N,067830,1000,410 억,,3805556,N,N,0,N,00,N
20240222,140551,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2645,-15,5,-0.56,148483065,56121,41.23,2645,2670,2620,3455,1865,2660,2645.77,9.27,0,6724,2773,2716,2673,2616,2573,2695,2595,410,795,1000,1910,5,1,41040895,1086,11.81,0.23,12,0.14,224.00,11462.00,3040,20240206,-12.99,2285,20231117,15.75,3040,-12.99,20240206,2290,15.50,20240117,3040,-12.99,20240206,2285,15.75,20231117,0.82,N,067830,1000,410 억,,3805556,N,N,0,N,00,N
20240222,130539,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2660,0,3,0.00,135433675,51190,37.61,2645,2670,2620,3455,1865,2660,2645.71,9.27,0,6718,2773,2716,2673,2616,2573,2695,2595,410,795,1000,1910,5,1,41040895,1092,11.88,0.23,12,0.12,224.00,11462.00,3040,20240206,-12.50,2285,20231117,16.41,3040,-12.50,20240206,2290,16.16,20240117,3040,-12.50,20240206,2285,16.41,20231117,0.82,N,067830,1000,410 억,,3805556,N,N,0,N,00,N
20240222,120548,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2650,-10,5,-0.38,131446835,49689,36.51,2645,2670,2620,3455,1865,2660,2645.39,9.27,0,7280,2773,2716,2673,2616,2573,2695,2595,410,795,1000,1910,5,1,41040895,1088,11.83,0.23,12,0.12,224.00,11462.00,3040,20240206,-12.83,2285,20231117,15.97,3040,-12.83,20240206,2290,15.72,20240117,3040,-12.83,20240206,2285,15.97,20231117,0.82,N,067830,1000,410 억,,3805556,N,N,0,N,00,N
20240222,110544,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2665,5,2,0.19,99720715,37723,27.71,2645,2670,2620,3455,1865,2660,2643.50,9.27,0,7332,2773,2716,2673,2616,2573,2695,2595,410,795,1000,1910,5,1,41040895,1094,11.90,0.23,12,0.09,224.00,11462.00,3040,20240206,-12.34,2285,20231117,16.63,3040,-12.34,20240206,2290,16.38,20240117,3040,-12.34,20240206,2285,16.63,20231117,0.82,N,067830,1000,410 억,,3805556,N,N,0,N,00,N
20240222,100541,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2645,-15,5,-0.56,77245365,29255,21.49,2645,2665,2620,3455,1865,2660,2640.42,9.27,0,6703,2773,2716,2673,2616,2573,2695,2595,410,795,1000,1910,5,1,41040895,1086,11.81,0.23,12,0.07,224.00,11462.00,3040,20240206,-12.99,2285,20231117,15.75,3040,-12.99,20240206,2290,15.50,20240117,3040,-12.99,20240206,2285,15.75,20231117,0.82,N,067830,1000,410 억,,3805556,N,N,0,N,00,N
20240222,090549,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2650,-10,5,-0.38,7204120,2716,2.00,2645,2660,2645,3455,1865,2660,2652.47,9.27,0,1572,2773,2716,2673,2616,2573,2695,2595,410,795,1000,1910,5,1,41040895,1088,11.83,0.23,12,0.01,224.00,11462.00,3040,20240206,-12.83,2285,20231117,15.97,3040,-12.83,20240206,2290,15.72,20240117,3040,-12.83,20240206,2285,15.97,20231117,0.82,N,067830,1000,410 억,,3805556,N,N,0,N,00,N
20240221,160544,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2660,-75,5,-2.74,364857345,136101,47.61,2730,2730,2630,3555,1915,2735,2680.78,9.24,0,12678,2925,2830,2760,2665,2595,2795,2630,410,820,1000,1960,5,1,41040895,1092,11.88,0.23,12,0.33,224.00,11462.00,3040,20240206,-12.50,2285,20231117,16.41,3040,-12.50,20240206,2290,16.16,20240117,3040,-12.50,20240206,2285,16.41,20231117,0.78,N,067830,1000,410 억,,3791576,N,N,24,N,00,N
20240221,150540,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2650,-85,5,-3.11,327952470,122208,42.75,2730,2730,2630,3555,1915,2735,2683.56,9.24,0,12264,2925,2830,2760,2665,2595,2795,2630,410,820,1000,1960,5,1,41040895,1088,11.83,0.23,12,0.30,224.00,11462.00,3040,20240206,-12.83,2285,20231117,15.97,3040,-12.83,20240206,2290,15.72,20240117,3040,-12.83,20240206,2285,15.97,20231117,0.78,N,067830,1000,410 억,,3791576,N,N,24,N,00,N
20240221,140541,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2665,-70,5,-2.56,251542035,93318,32.64,2730,2730,2655,3555,1915,2735,2695.54,9.24,0,3128,2925,2830,2760,2665,2595,2795,2630,410,820,1000,1960,5,1,41040895,1094,11.90,0.23,12,0.23,224.00,11462.00,3040,20240206,-12.34,2285,20231117,16.63,3040,-12.34,20240206,2290,16.38,20240117,3040,-12.34,20240206,2285,16.63,20231117,0.78,N,067830,1000,410 억,,3791576,N,N,24,N,00,N
20240221,130542,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2680,-55,5,-2.01,222847460,82560,28.88,2730,2730,2670,3555,1915,2735,2699.22,9.24,0,3551,2925,2830,2760,2665,2595,2795,2630,410,820,1000,1960,5,1,41040895,1100,11.96,0.23,12,0.20,224.00,11462.00,3040,20240206,-11.84,2285,20231117,17.29,3040,-11.84,20240206,2290,17.03,20240117,3040,-11.84,20240206,2285,17.29,20231117,0.78,N,067830,1000,410 억,,3791576,N,N,24,N,00,N
20240221,120541,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2690,-45,5,-1.65,189752755,70209,24.56,2730,2730,2685,3555,1915,2735,2702.68,9.24,0,5073,2925,2830,2760,2665,2595,2795,2630,410,820,1000,1960,5,1,41040895,1104,12.01,0.23,12,0.17,224.00,11462.00,3040,20240206,-11.51,2285,20231117,17.72,3040,-11.51,20240206,2290,17.47,20240117,3040,-11.51,20240206,2285,17.72,20231117,0.78,N,067830,1000,410 억,,3791576,N,N,24,N,00,N
20240221,110547,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2700,-35,5,-1.28,141098065,52129,18.23,2730,2730,2690,3555,1915,2735,2706.71,9.24,0,11732,2925,2830,2760,2665,2595,2795,2630,410,820,1000,1960,5,1,41040895,1108,12.05,0.24,12,0.13,224.00,11462.00,3040,20240206,-11.18,2285,20231117,18.16,3040,-11.18,20240206,2290,17.90,20240117,3040,-11.18,20240206,2285,18.16,20231117,0.78,N,067830,1000,410 억,,3791576,N,N,24,N,00,N
20240221,100539,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2725,-10,5,-0.37,94246890,34802,12.17,2730,2730,2690,3555,1915,2735,2708.09,9.24,0,9467,2925,2830,2760,2665,2595,2795,2630,410,820,1000,1960,5,1,41040895,1118,12.17,0.24,12,0.08,224.00,11462.00,3040,20240206,-10.36,2285,20231117,19.26,3040,-10.36,20240206,2290,19.00,20240117,3040,-10.36,20240206,2285,19.26,20231117,0.78,N,067830,1000,410 억,,3791576,N,N,24,N,00,N
20240221,090539,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2730,-5,5,-0.18,3483080,1276,0.45,2730,2730,2715,3555,1915,2735,2729.69,9.24,0,-231,2925,2830,2760,2665,2595,2795,2630,410,820,1000,1960,5,1,41040895,1120,12.19,0.24,12,0.00,224.00,11462.00,3040,20240206,-10.20,2285,20231117,19.47,3040,-10.20,20240206,2290,19.21,20240117,3040,-10.20,20240206,2285,19.47,20231117,0.78,N,067830,1000,410 억,,3791576,N,N,24,N,00,N
20240220,160534,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2735,-60,5,-2.15,791014985,285164,125.63,2810,2855,2690,3630,1960,2795,2773.89,9.33,0,-30218,2898,2846,2743,2691,2588,2872,2717,410,835,1000,2010,5,1,41040895,1122,12.21,0.24,12,0.69,224.00,11462.00,3040,20240206,-10.03,2285,20231117,19.69,3040,-10.03,20240206,2290,19.43,20240117,3040,-10.03,20240206,2285,19.69,20231117,0.76,N,067830,1000,410 억,,3828982,N,N,24,N,00,N
20240220,150537,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2725,-70,5,-2.50,770018920,277466,122.24,2810,2855,2690,3630,1960,2795,2775.18,9.33,0,-31031,2898,2846,2743,2691,2588,2872,2717,410,835,1000,2010,5,1,41040895,1118,12.17,0.24,12,0.68,224.00,11462.00,3040,20240206,-10.36,2285,20231117,19.26,3040,-10.36,20240206,2290,19.00,20240117,3040,-10.36,20240206,2285,19.26,20231117,0.76,N,067830,1000,410 억,,3828982,N,N,69,N,00,N
20240220,140538,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2715,-80,5,-2.86,693731945,249263,109.82,2810,2855,2705,3630,1960,2795,2783.13,9.33,0,-33563,2898,2846,2743,2691,2588,2872,2717,410,835,1000,2010,5,1,41040895,1114,12.12,0.24,12,0.61,224.00,11462.00,3040,20240206,-10.69,2285,20231117,18.82,3040,-10.69,20240206,2290,18.56,20240117,3040,-10.69,20240206,2285,18.82,20231117,0.76,N,067830,1000,410 억,,3828982,N,N,69,N,00,N
20240220,130537,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2720,-75,5,-2.68,652915205,234250,103.20,2810,2855,2705,3630,1960,2795,2787.26,9.33,0,-33686,2898,2846,2743,2691,2588,2872,2717,410,835,1000,2010,5,1,41040895,1116,12.14,0.24,12,0.57,224.00,11462.00,3040,20240206,-10.53,2285,20231117,19.04,3040,-10.53,20240206,2290,18.78,20240117,3040,-10.53,20240206,2285,19.04,20231117,0.76,N,067830,1000,410 억,,3828982,N,N,69,N,00,N
20240220,120535,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2780,-15,5,-0.54,490021275,174818,77.02,2810,2855,2760,3630,1960,2795,2803.04,9.33,0,-30072,2898,2846,2743,2691,2588,2872,2717,410,835,1000,2010,5,1,41040895,1141,12.41,0.24,12,0.43,224.00,11462.00,3040,20240206,-8.55,2285,20231117,21.66,3040,-8.55,20240206,2290,21.40,20240117,3040,-8.55,20240206,2285,21.66,20231117,0.76,N,067830,1000,410 억,,3828982,N,N,69,N,00,N
20240220,110533,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2770,-25,5,-0.89,464868025,165738,73.02,2810,2855,2760,3630,1960,2795,2804.84,9.33,0,-30951,2898,2846,2743,2691,2588,2872,2717,410,835,1000,2010,5,1,41040895,1137,12.37,0.24,12,0.40,224.00,11462.00,3040,20240206,-8.88,2285,20231117,21.23,3040,-8.88,20240206,2290,20.96,20240117,3040,-8.88,20240206,2285,21.23,20231117,0.76,N,067830,1000,410 억,,3828982,N,N,69,N,00,N
20240220,100525,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2800,5,2,0.18,373010905,132712,58.47,2810,2855,2780,3630,1960,2795,2810.68,9.33,0,-25362,2898,2846,2743,2691,2588,2872,2717,410,835,1000,2010,5,1,41040895,1149,12.50,0.24,12,0.32,224.00,11462.00,3040,20240206,-7.89,2285,20231117,22.54,3040,-7.89,20240206,2290,22.27,20240117,3040,-7.89,20240206,2285,22.54,20231117,0.76,N,067830,1000,410 억,,3828982,N,N,69,N,00,N
20240220,090539,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2785,-10,5,-0.36,89837825,32035,14.11,2810,2835,2780,3630,1960,2795,2804.36,9.33,0,-9864,2898,2846,2743,2691,2588,2872,2717,410,835,1000,2010,5,1,41040895,1143,12.43,0.24,12,0.08,224.00,11462.00,3040,20240206,-8.39,2285,20231117,21.88,3040,-8.39,20240206,2290,21.62,20240117,3040,-8.39,20240206,2285,21.88,20231117,0.76,N,067830,1000,410 억,,3828982,N,N,69,N,00,N
20240219,160537,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2795,155,2,5.87,592402510,216636,166.24,2650,2795,2640,3430,1850,2640,2732.26,9.29,0,24029,2736,2687,2626,2577,2516,2657,2547,410,790,1000,1900,5,1,41040895,1147,12.48,0.24,12,0.53,224.00,11462.00,3040,20240206,-8.06,2285,20231117,22.32,3040,-8.06,20240206,2290,22.05,20240117,3040,-8.06,20240206,2285,22.32,20231117,0.75,N,067830,1000,410 억,,3811228,N,N,69,N,00,N
20240219,150540,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2750,110,2,4.17,450267605,165634,127.10,2650,2765,2640,3430,1850,2640,2718.45,9.29,0,24111,2736,2687,2626,2577,2516,2657,2547,410,790,1000,1900,5,1,41040895,1129,12.28,0.24,12,0.40,224.00,11462.00,3040,20240206,-9.54,2285,20231117,20.35,3040,-9.54,20240206,2290,20.09,20240117,3040,-9.54,20240206,2285,20.35,20231117,0.75,N,067830,1000,410 억,,3811228,N,N,27,N,00,N
20240219,140539,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2750,110,2,4.17,383678125,141443,108.54,2650,2755,2640,3430,1850,2640,2712.60,9.29,0,23353,2736,2687,2626,2577,2516,2657,2547,410,790,1000,1900,5,1,41040895,1129,12.28,0.24,12,0.34,224.00,11462.00,3040,20240206,-9.54,2285,20231117,20.35,3040,-9.54,20240206,2290,20.09,20240117,3040,-9.54,20240206,2285,20.35,20231117,0.75,N,067830,1000,410 억,,3811228,N,N,27,N,00,N
20240219,130538,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2740,100,2,3.79,328512580,121328,93.10,2650,2755,2640,3430,1850,2640,2707.64,9.29,0,20995,2736,2687,2626,2577,2516,2657,2547,410,790,1000,1900,5,1,41040895,1125,12.23,0.24,12,0.30,224.00,11462.00,3040,20240206,-9.87,2285,20231117,19.91,3040,-9.87,20240206,2290,19.65,20240117,3040,-9.87,20240206,2285,19.91,20231117,0.75,N,067830,1000,410 억,,3811228,N,N,27,N,00,N
20240219,120538,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2715,75,2,2.84,237924685,88259,67.73,2650,2725,2640,3430,1850,2640,2695.76,9.29,0,17403,2736,2687,2626,2577,2516,2657,2547,410,790,1000,1900,5,1,41040895,1114,12.12,0.24,12,0.22,224.00,11462.00,3040,20240206,-10.69,2285,20231117,18.82,3040,-10.69,20240206,2290,18.56,20240117,3040,-10.69,20240206,2285,18.82,20231117,0.75,N,067830,1000,410 억,,3811228,N,N,27,N,00,N
20240219,110537,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2690,50,2,1.89,194617880,72269,55.46,2650,2725,2640,3430,1850,2640,2692.96,9.29,0,15423,2736,2687,2626,2577,2516,2657,2547,410,790,1000,1900,5,1,41040895,1104,12.01,0.23,12,0.18,224.00,11462.00,3040,20240206,-11.51,2285,20231117,17.72,3040,-11.51,20240206,2290,17.47,20240117,3040,-11.51,20240206,2285,17.72,20231117,0.75,N,067830,1000,410 억,,3811228,N,N,27,N,00,N
20240219,100532,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2695,55,2,2.08,121333980,45121,34.62,2650,2725,2640,3430,1850,2640,2689.08,9.29,0,8088,2736,2687,2626,2577,2516,2657,2547,410,790,1000,1900,5,1,41040895,1106,12.03,0.24,12,0.11,224.00,11462.00,3040,20240206,-11.35,2285,20231117,17.94,3040,-11.35,20240206,2290,17.69,20240117,3040,-11.35,20240206,2285,17.94,20231117,0.75,N,067830,1000,410 억,,3811228,N,N,27,N,00,N
20240219,090535,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2655,15,2,0.57,3381925,1276,0.98,2650,2660,2640,3430,1850,2640,2650.41,9.29,0,364,2736,2687,2626,2577,2516,2657,2547,410,790,1000,1900,5,1,41040895,1090,11.85,0.23,12,0.00,224.00,11462.00,3040,20240206,-12.66,2285,20231117,16.19,3040,-12.66,20240206,2290,15.94,20240117,3040,-12.66,20240206,2285,16.19,20231117,0.75,N,067830,1000,410 억,,3811228,N,N,27,N,00,N
20240216,160532,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2640,50,2,1.93,338016340,129581,74.03,2675,2675,2565,3365,1815,2590,2608.18,9.25,0,522,2700,2645,2605,2550,2510,2625,2530,410,775,1000,1860,5,1,41040895,1083,11.79,0.23,12,0.32,224.00,11462.00,3040,20240206,-13.16,2285,20231117,15.54,3040,-13.16,20240206,2290,15.28,20240117,3040,-13.16,20240206,2285,15.54,20231117,0.73,N,067830,1000,410 억,,3797692,N,N,27,N,00,N
20240216,150535,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2635,45,2,1.74,312318195,119844,68.47,2675,2675,2565,3365,1815,2590,2606.04,9.25,0,-2212,2700,2645,2605,2550,2510,2625,2530,410,775,1000,1860,5,1,41040895,1081,11.76,0.23,12,0.29,224.00,11462.00,3040,20240206,-13.32,2285,20231117,15.32,3040,-13.32,20240206,2290,15.07,20240117,3040,-13.32,20240206,2285,15.32,20231117,0.73,N,067830,1000,410 억,,3797692,N,N,20,N,00,N
20240216,140538,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2635,45,2,1.74,277609040,106639,60.92,2675,2675,2565,3365,1815,2590,2603.26,9.25,0,-8322,2700,2645,2605,2550,2510,2625,2530,410,775,1000,1860,5,1,41040895,1081,11.76,0.23,12,0.26,224.00,11462.00,3040,20240206,-13.32,2285,20231117,15.32,3040,-13.32,20240206,2290,15.07,20240117,3040,-13.32,20240206,2285,15.32,20231117,0.73,N,067830,1000,410 억,,3797692,N,N,20,N,00,N
20240216,130532,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2630,40,2,1.54,242752450,93423,53.37,2675,2675,2565,3365,1815,2590,2598.42,9.25,0,-13154,2700,2645,2605,2550,2510,2625,2530,410,775,1000,1860,5,1,41040895,1079,11.74,0.23,12,0.23,224.00,11462.00,3040,20240206,-13.49,2285,20231117,15.10,3040,-13.49,20240206,2290,14.85,20240117,3040,-13.49,20240206,2285,15.10,20231117,0.73,N,067830,1000,410 억,,3797692,N,N,20,N,00,N
20240216,120533,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2605,15,2,0.58,202934860,78223,44.69,2675,2675,2565,3365,1815,2590,2594.31,9.25,0,-19679,2700,2645,2605,2550,2510,2625,2530,410,775,1000,1860,5,1,41040895,1069,11.63,0.23,12,0.19,224.00,11462.00,3040,20240206,-14.31,2285,20231117,14.00,3040,-14.31,20240206,2290,13.76,20240117,3040,-14.31,20240206,2285,14.00,20231117,0.73,N,067830,1000,410 억,,3797692,N,N,20,N,00,N
20240216,110540,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2575,-15,5,-0.58,162744965,62709,35.83,2675,2675,2565,3365,1815,2590,2595.24,9.25,0,-21256,2700,2645,2605,2550,2510,2625,2530,410,775,1000,1860,5,1,41040895,1057,11.50,0.22,12,0.15,224.00,11462.00,3040,20240206,-15.30,2285,20231117,12.69,3040,-15.30,20240206,2290,12.45,20240117,3040,-15.30,20240206,2285,12.69,20231117,0.73,N,067830,1000,410 억,,3797692,N,N,20,N,00,N
20240216,100533,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2580,-10,5,-0.39,115419520,44413,25.37,2675,2675,2565,3365,1815,2590,2598.78,9.25,0,-15828,2700,2645,2605,2550,2510,2625,2530,410,775,1000,1860,5,1,41040895,1059,11.52,0.23,12,0.11,224.00,11462.00,3040,20240206,-15.13,2285,20231117,12.91,3040,-15.13,20240206,2290,12.66,20240117,3040,-15.13,20240206,2285,12.91,20231117,0.73,N,067830,1000,410 억,,3797692,N,N,20,N,00,N
20240216,090526,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2615,25,2,0.97,24864725,9351,5.34,2675,2675,2610,3365,1815,2590,2659.04,9.25,0,-1868,2700,2645,2605,2550,2510,2625,2530,410,775,1000,1860,5,1,41040895,1073,11.67,0.23,12,0.02,224.00,11462.00,3040,20240206,-13.98,2285,20231117,14.44,3040,-13.98,20240206,2290,14.19,20240117,3040,-13.98,20240206,2285,14.44,20231117,0.73,N,067830,1000,410 억,,3797692,N,N,20,N,00,N
20240215,160531,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2590,-45,5,-1.71,455304425,174954,137.92,2635,2660,2565,3425,1845,2635,2602.42,9.20,0,25965,2695,2665,2635,2605,2575,2650,2590,410,790,1000,1890,5,1,41040895,1063,11.56,0.23,12,0.43,224.00,11462.00,3040,20240206,-14.80,2285,20231117,13.35,3040,-14.80,20240206,2290,13.10,20240117,3040,-14.80,20240206,2285,13.35,20231117,0.74,N,067830,1000,410 억,,3777035,N,N,20,N,00,N
20240215,150534,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2605,-30,5,-1.14,412756650,158576,125.01,2635,2660,2565,3425,1845,2635,2602.89,9.20,0,28199,2695,2665,2635,2605,2575,2650,2590,410,790,1000,1890,5,1,41040895,1069,11.63,0.23,12,0.39,224.00,11462.00,3040,20240206,-14.31,2285,20231117,14.00,3040,-14.31,20240206,2290,13.76,20240117,3040,-14.31,20240206,2285,14.00,20231117,0.74,N,067830,1000,410 억,,3777035,N,N,0,N,00,N
20240215,140530,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2595,-40,5,-1.52,320848365,123019,96.98,2635,2660,2565,3425,1845,2635,2608.12,9.20,0,20405,2695,2665,2635,2605,2575,2650,2590,410,790,1000,1890,5,1,41040895,1065,11.58,0.23,12,0.30,224.00,11462.00,3040,20240206,-14.64,2285,20231117,13.57,3040,-14.64,20240206,2290,13.32,20240117,3040,-14.64,20240206,2285,13.57,20231117,0.74,N,067830,1000,410 억,,3777035,N,N,0,N,00,N
20240215,130526,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2615,-20,5,-0.76,183134665,69832,55.05,2635,2660,2605,3425,1845,2635,2622.50,9.20,0,14831,2695,2665,2635,2605,2575,2650,2590,410,790,1000,1890,5,1,41040895,1073,11.67,0.23,12,0.17,224.00,11462.00,3040,20240206,-13.98,2285,20231117,14.44,3040,-13.98,20240206,2290,14.19,20240117,3040,-13.98,20240206,2285,14.44,20231117,0.74,N,067830,1000,410 억,,3777035,N,N,0,N,00,N
20240215,120530,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2630,-5,5,-0.19,93676360,35571,28.04,2635,2660,2615,3425,1845,2635,2633.50,9.20,0,8946,2695,2665,2635,2605,2575,2650,2590,410,790,1000,1890,5,1,41040895,1079,11.74,0.23,12,0.09,224.00,11462.00,3040,20240206,-13.49,2285,20231117,15.10,3040,-13.49,20240206,2290,14.85,20240117,3040,-13.49,20240206,2285,15.10,20231117,0.74,N,067830,1000,410 억,,3777035,N,N,0,N,00,N
20240215,110527,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2630,-5,5,-0.19,82096510,31175,24.58,2635,2660,2615,3425,1845,2635,2633.41,9.20,0,6791,2695,2665,2635,2605,2575,2650,2590,410,790,1000,1890,5,1,41040895,1079,11.74,0.23,12,0.08,224.00,11462.00,3040,20240206,-13.49,2285,20231117,15.10,3040,-13.49,20240206,2290,14.85,20240117,3040,-13.49,20240206,2285,15.10,20231117,0.74,N,067830,1000,410 억,,3777035,N,N,0,N,00,N
20240215,100526,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2625,-10,5,-0.38,63921835,24243,19.11,2635,2660,2620,3425,1845,2635,2636.71,9.20,0,4536,2695,2665,2635,2605,2575,2650,2590,410,790,1000,1890,5,1,41040895,1077,11.72,0.23,12,0.06,224.00,11462.00,3040,20240206,-13.65,2285,20231117,14.88,3040,-13.65,20240206,2290,14.63,20240117,3040,-13.65,20240206,2285,14.88,20231117,0.74,N,067830,1000,410 억,,3777035,N,N,0,N,00,N
20240215,090526,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2640,5,2,0.19,4650125,1762,1.39,2635,2650,2635,3425,1845,2635,2639.12,9.20,0,-517,2695,2665,2635,2605,2575,2650,2590,410,790,1000,1890,5,1,41040895,1083,11.79,0.23,12,0.00,224.00,11462.00,3040,20240206,-13.16,2285,20231117,15.54,3040,-13.16,20240206,2290,15.28,20240117,3040,-13.16,20240206,2285,15.54,20231117,0.74,N,067830,1000,410 억,,3777035,N,N,0,N,00,N
20240214,160524,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2635,-30,5,-1.13,333283620,126843,90.55,2660,2665,2605,3460,1870,2665,2627.43,9.14,0,25634,2795,2730,2685,2620,2575,2707,2597,410,795,1000,1910,5,1,41040895,1081,11.76,0.23,12,0.31,224.00,11462.00,3040,20240206,-13.32,2285,20231117,15.32,3040,-13.32,20240206,2290,15.07,20240117,3040,-13.32,20240206,2285,15.32,20231117,0.80,N,067830,1000,410 억,,3749247,N,N,0,N,00,N
20240214,150525,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2630,-35,5,-1.31,321193760,122252,87.27,2660,2665,2605,3460,1870,2665,2627.31,9.14,0,25713,2795,2730,2685,2620,2575,2707,2597,410,795,1000,1910,5,1,41040895,1079,11.74,0.23,12,0.30,224.00,11462.00,3040,20240206,-13.49,2285,20231117,15.10,3040,-13.49,20240206,2290,14.85,20240117,3040,-13.49,20240206,2285,15.10,20231117,0.80,N,067830,1000,410 억,,3749247,N,N,0,N,00,N
20240214,140522,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2620,-45,5,-1.69,304554075,115916,82.75,2660,2665,2605,3460,1870,2665,2627.37,9.14,0,25156,2795,2730,2685,2620,2575,2707,2597,410,795,1000,1910,5,1,41040895,1075,11.70,0.23,12,0.28,224.00,11462.00,3040,20240206,-13.82,2285,20231117,14.66,3040,-13.82,20240206,2290,14.41,20240117,3040,-13.82,20240206,2285,14.66,20231117,0.80,N,067830,1000,410 억,,3749247,N,N,0,N,00,N
20240214,130523,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2630,-35,5,-1.31,268475800,102225,72.97,2660,2665,2605,3460,1870,2665,2626.32,9.14,0,23232,2795,2730,2685,2620,2575,2707,2597,410,795,1000,1910,5,1,41040895,1079,11.74,0.23,12,0.25,224.00,11462.00,3040,20240206,-13.49,2285,20231117,15.10,3040,-13.49,20240206,2290,14.85,20240117,3040,-13.49,20240206,2285,15.10,20231117,0.80,N,067830,1000,410 억,,3749247,N,N,0,N,00,N
20240214,120520,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2620,-45,5,-1.69,248436670,94569,67.51,2660,2665,2605,3460,1870,2665,2627.04,9.14,0,19716,2795,2730,2685,2620,2575,2707,2597,410,795,1000,1910,5,1,41040895,1075,11.70,0.23,12,0.23,224.00,11462.00,3040,20240206,-13.82,2285,20231117,14.66,3040,-13.82,20240206,2290,14.41,20240117,3040,-13.82,20240206,2285,14.66,20231117,0.80,N,067830,1000,410 억,,3749247,N,N,0,N,00,N
20240214,110525,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2645,-20,5,-0.75,160283525,61046,43.58,2660,2665,2605,3460,1870,2665,2625.62,9.14,0,9227,2795,2730,2685,2620,2575,2707,2597,410,795,1000,1910,5,1,41040895,1086,11.81,0.23,12,0.15,224.00,11462.00,3040,20240206,-12.99,2285,20231117,15.75,3040,-12.99,20240206,2290,15.50,20240117,3040,-12.99,20240206,2285,15.75,20231117,0.80,N,067830,1000,410 억,,3749247,N,N,0,N,00,N
20240214,090517,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2635,-30,5,-1.13,13613570,5154,3.68,2660,2660,2630,3460,1870,2665,2641.36,9.14,0,2599,2795,2730,2685,2620,2575,2707,2597,410,795,1000,1910,5,1,41040895,1081,11.76,0.23,12,0.01,224.00,11462.00,3040,20240206,-13.32,2285,20231117,15.32,3040,-13.32,20240206,2290,15.07,20240117,3040,-13.32,20240206,2285,15.32,20231117,0.80,N,067830,1000,410 억,,3749247,N,N,0,N,00,N
20240213,160517,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2665,-45,5,-1.66,371223475,139204,65.16,2710,2750,2640,3520,1900,2710,2666.76,9.11,0,5903,2806,2757,2691,2642,2576,2725,2610,410,810,1000,1950,5,1,41040895,1094,11.90,0.23,12,0.34,224.00,11462.00,3320,20230207,-19.73,2285,20231117,16.63,3040,-12.34,20240206,2290,16.38,20240117,3040,-12.34,20240206,2285,16.63,20231117,0.80,N,067830,1000,410 억,,3737951,N,N,0,N,00,N
20240213,150515,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2660,-50,5,-1.85,357108180,133892,62.67,2710,2750,2640,3520,1900,2710,2667.14,9.11,0,7957,2806,2757,2691,2642,2576,2725,2610,410,810,1000,1950,5,1,41040895,1092,11.88,0.23,12,0.33,224.00,11462.00,3320,20230207,-19.88,2285,20231117,16.41,3040,-12.50,20240206,2290,16.16,20240117,3040,-12.50,20240206,2285,16.41,20231117,0.80,N,067830,1000,410 억,,3737951,N,N,0,N,00,N
20240213,140524,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2655,-55,5,-2.03,326673165,122417,57.30,2710,2750,2640,3520,1900,2710,2668.53,9.11,0,12133,2806,2757,2691,2642,2576,2725,2610,410,810,1000,1950,5,1,41040895,1090,11.85,0.23,12,0.30,224.00,11462.00,3320,20230207,-20.03,2285,20231117,16.19,3040,-12.66,20240206,2290,15.94,20240117,3040,-12.66,20240206,2285,16.19,20231117,0.80,N,067830,1000,410 억,,3737951,N,N,0,N,00,N
20240213,130517,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2655,-55,5,-2.03,313222065,117354,54.93,2710,2750,2640,3520,1900,2710,2669.04,9.11,0,13954,2806,2757,2691,2642,2576,2725,2610,410,810,1000,1950,5,1,41040895,1090,11.85,0.23,12,0.29,224.00,11462.00,3320,20230207,-20.03,2285,20231117,16.19,3040,-12.66,20240206,2290,15.94,20240117,3040,-12.66,20240206,2285,16.19,20231117,0.80,N,067830,1000,410 억,,3737951,N,N,0,N,00,N
20240213,120523,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2665,-45,5,-1.66,299339250,112129,52.48,2710,2750,2640,3520,1900,2710,2669.60,9.11,0,14968,2806,2757,2691,2642,2576,2725,2610,410,810,1000,1950,5,1,41040895,1094,11.90,0.23,12,0.27,224.00,11462.00,3320,20230207,-19.73,2285,20231117,16.63,3040,-12.34,20240206,2290,16.38,20240117,3040,-12.34,20240206,2285,16.63,20231117,0.80,N,067830,1000,410 억,,3737951,N,N,0,N,00,N
20240213,110521,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2670,-40,5,-1.48,255017875,95447,44.68,2710,2750,2640,3520,1900,2710,2671.83,9.11,0,14950,2806,2757,2691,2642,2576,2725,2610,410,810,1000,1950,5,1,41040895,1096,11.92,0.23,12,0.23,224.00,11462.00,3320,20230207,-19.58,2285,20231117,16.85,3040,-12.17,20240206,2290,16.59,20240117,3040,-12.17,20240206,2285,16.85,20231117,0.80,N,067830,1000,410 억,,3737951,N,N,0,N,00,N
20240213,100431,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2665,-45,5,-1.66,224886045,84143,39.38,2710,2750,2640,3520,1900,2710,2672.66,9.11,0,17682,2806,2757,2691,2642,2576,2725,2610,410,810,1000,1950,5,1,41040895,1094,11.90,0.23,12,0.21,224.00,11462.00,3320,20230207,-19.73,2285,20231117,16.63,3040,-12.34,20240206,2290,16.38,20240117,3040,-12.34,20240206,2285,16.63,20231117,0.80,N,067830,1000,410 억,,3737951,N,N,0,N,00,N