KissMeData/067830/price/prices-20240901.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
20240930,160628,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2135,15,2,0.71,105394230,49263,134.16,2130,2165,2100,2755,1485,2120,2139.42,8.54,0,-1815,2170,2145,2120,2095,2070,2157,2107,410,635,1000,1520,5,1,41040895,876,6.43,0.18,12,0.12,332.00,11712.00,3040,20240206,-29.77,2000,20240805,6.75,3040,-29.77,20240206,2000,6.75,20240805,3040,-29.77,20240206,2000,6.75,20240805,0.39,N,067830,1000,410 억,,3506685,N,N,1,N,00,N
20240930,150636,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2140,20,2,0.94,98429530,46004,125.28,2130,2165,2100,2755,1485,2120,2139.59,8.54,0,-936,2170,2145,2120,2095,2070,2157,2107,410,635,1000,1520,5,1,41040895,878,6.45,0.18,12,0.11,332.00,11712.00,3040,20240206,-29.61,2000,20240805,7.00,3040,-29.61,20240206,2000,7.00,20240805,3040,-29.61,20240206,2000,7.00,20240805,0.39,N,067830,1000,410 억,,3506685,N,N,23,N,00,N
20240930,140635,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2145,25,2,1.18,86013410,40228,109.55,2130,2165,2100,2755,1485,2120,2138.15,8.54,0,849,2170,2145,2120,2095,2070,2157,2107,410,635,1000,1520,5,1,41040895,880,6.46,0.18,12,0.10,332.00,11712.00,3040,20240206,-29.44,2000,20240805,7.25,3040,-29.44,20240206,2000,7.25,20240805,3040,-29.44,20240206,2000,7.25,20240805,0.39,N,067830,1000,410 억,,3506685,N,N,23,N,00,N
20240930,130634,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2135,15,2,0.71,51080330,23997,65.35,2130,2155,2100,2755,1485,2120,2128.61,8.54,0,2857,2170,2145,2120,2095,2070,2157,2107,410,635,1000,1520,5,1,41040895,876,6.43,0.18,12,0.06,332.00,11712.00,3040,20240206,-29.77,2000,20240805,6.75,3040,-29.77,20240206,2000,6.75,20240805,3040,-29.77,20240206,2000,6.75,20240805,0.39,N,067830,1000,410 억,,3506685,N,N,23,N,00,N
20240930,120630,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2125,5,2,0.24,27432185,12963,35.30,2130,2140,2100,2755,1485,2120,2116.19,8.54,0,3104,2170,2145,2120,2095,2070,2157,2107,410,635,1000,1520,5,1,41040895,872,6.40,0.18,12,0.03,332.00,11712.00,3040,20240206,-30.10,2000,20240805,6.25,3040,-30.10,20240206,2000,6.25,20240805,3040,-30.10,20240206,2000,6.25,20240805,0.39,N,067830,1000,410 억,,3506685,N,N,23,N,00,N
20240930,110629,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,-5,5,-0.24,25799730,12192,33.20,2130,2140,2100,2755,1485,2120,2116.12,8.54,0,2743,2170,2145,2120,2095,2070,2157,2107,410,635,1000,1520,5,1,41040895,868,6.37,0.18,12,0.03,332.00,11712.00,3040,20240206,-30.43,2000,20240805,5.75,3040,-30.43,20240206,2000,5.75,20240805,3040,-30.43,20240206,2000,5.75,20240805,0.39,N,067830,1000,410 억,,3506685,N,N,23,N,00,N
20240930,100627,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,-5,5,-0.24,22614910,10688,29.11,2130,2140,2100,2755,1485,2120,2115.92,8.54,0,2382,2170,2145,2120,2095,2070,2157,2107,410,635,1000,1520,5,1,41040895,868,6.37,0.18,12,0.03,332.00,11712.00,3040,20240206,-30.43,2000,20240805,5.75,3040,-30.43,20240206,2000,5.75,20240805,3040,-30.43,20240206,2000,5.75,20240805,0.39,N,067830,1000,410 억,,3506685,N,N,23,N,00,N
20240930,090604,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2135,15,2,0.71,869940,407,1.11,2130,2140,2130,2755,1485,2120,2137.44,8.54,0,-368,2170,2145,2120,2095,2070,2157,2107,410,635,1000,1520,5,1,41040895,876,6.43,0.18,12,0.00,332.00,11712.00,3040,20240206,-29.77,2000,20240805,6.75,3040,-29.77,20240206,2000,6.75,20240805,3040,-29.77,20240206,2000,6.75,20240805,0.39,N,067830,1000,410 억,,3506685,N,N,23,N,00,N
20240927,160630,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2120,20,2,0.95,77798505,36590,109.66,2100,2145,2095,2730,1470,2100,2126.22,8.54,0,11496,2143,2121,2098,2076,2053,2132,2087,410,630,1000,1510,5,1,41040895,870,6.39,0.18,12,0.09,332.00,11712.00,3040,20240206,-30.26,2000,20240805,6.00,3040,-30.26,20240206,2000,6.00,20240805,3040,-30.26,20240206,2000,6.00,20240805,0.40,N,067830,1000,410 억,,3504637,N,N,23,N,00,N
20240927,150635,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2135,35,2,1.67,74815940,35185,105.45,2100,2145,2095,2730,1470,2100,2126.36,8.54,0,11262,2143,2121,2098,2076,2053,2132,2087,410,630,1000,1510,5,1,41040895,876,6.43,0.18,12,0.09,332.00,11712.00,3040,20240206,-29.77,2000,20240805,6.75,3040,-29.77,20240206,2000,6.75,20240805,3040,-29.77,20240206,2000,6.75,20240805,0.40,N,067830,1000,410 억,,3504637,N,N,27,N,00,N
20240927,140641,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2130,30,2,1.43,70743475,33282,99.75,2100,2145,2095,2730,1470,2100,2125.58,8.54,0,12659,2143,2121,2098,2076,2053,2132,2087,410,630,1000,1510,5,1,41040895,874,6.42,0.18,12,0.08,332.00,11712.00,3040,20240206,-29.93,2000,20240805,6.50,3040,-29.93,20240206,2000,6.50,20240805,3040,-29.93,20240206,2000,6.50,20240805,0.40,N,067830,1000,410 억,,3504637,N,N,27,N,00,N
20240927,130633,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2145,45,2,2.14,66107695,31120,93.27,2100,2145,2095,2730,1470,2100,2124.28,8.54,0,10609,2143,2121,2098,2076,2053,2132,2087,410,630,1000,1510,5,1,41040895,880,6.46,0.18,12,0.08,332.00,11712.00,3040,20240206,-29.44,2000,20240805,7.25,3040,-29.44,20240206,2000,7.25,20240805,3040,-29.44,20240206,2000,7.25,20240805,0.40,N,067830,1000,410 억,,3504637,N,N,27,N,00,N
20240927,120630,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,15,2,0.71,59296320,27933,83.72,2100,2140,2095,2730,1470,2100,2122.81,8.54,0,8893,2143,2121,2098,2076,2053,2132,2087,410,630,1000,1510,5,1,41040895,868,6.37,0.18,12,0.07,332.00,11712.00,3040,20240206,-30.43,2000,20240805,5.75,3040,-30.43,20240206,2000,5.75,20240805,3040,-30.43,20240206,2000,5.75,20240805,0.40,N,067830,1000,410 억,,3504637,N,N,27,N,00,N
20240927,110633,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2125,25,2,1.19,45616695,21504,64.45,2100,2140,2095,2730,1470,2100,2121.31,8.54,0,5639,2143,2121,2098,2076,2053,2132,2087,410,630,1000,1510,5,1,41040895,872,6.40,0.18,12,0.05,332.00,11712.00,3040,20240206,-30.10,2000,20240805,6.25,3040,-30.10,20240206,2000,6.25,20240805,3040,-30.10,20240206,2000,6.25,20240805,0.40,N,067830,1000,410 억,,3504637,N,N,27,N,00,N
20240927,100633,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,15,2,0.71,31628085,14911,44.69,2100,2130,2095,2730,1470,2100,2121.12,8.54,0,3388,2143,2121,2098,2076,2053,2132,2087,410,630,1000,1510,5,1,41040895,868,6.37,0.18,12,0.04,332.00,11712.00,3040,20240206,-30.43,2000,20240805,5.75,3040,-30.43,20240206,2000,5.75,20240805,3040,-30.43,20240206,2000,5.75,20240805,0.40,N,067830,1000,410 억,,3504637,N,N,27,N,00,N
20240927,090634,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2100,0,3,0.00,186745,89,0.27,2100,2100,2095,2730,1470,2100,2098.26,8.54,0,-28,2143,2121,2098,2076,2053,2132,2087,410,630,1000,1510,5,1,41040895,862,6.33,0.18,12,0.00,332.00,11712.00,3040,20240206,-30.92,2000,20240805,5.00,3040,-30.92,20240206,2000,5.00,20240805,3040,-30.92,20240206,2000,5.00,20240805,0.40,N,067830,1000,410 억,,3504637,N,N,27,N,00,N
20240926,160621,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2100,25,2,1.20,69533445,33137,69.71,2075,2120,2075,2695,1455,2075,2098.36,8.54,0,5418,2111,2092,2081,2062,2051,2090,2060,410,620,1000,1490,5,1,41040895,862,6.33,0.18,12,0.08,332.00,11712.00,3040,20240206,-30.92,2000,20240805,5.00,3040,-30.92,20240206,2000,5.00,20240805,3040,-30.92,20240206,2000,5.00,20240805,0.40,N,067830,1000,410 억,,3506530,N,N,27,N,00,N
20240926,150622,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2100,25,2,1.20,65635560,31281,65.80,2075,2120,2075,2695,1455,2075,2098.26,8.54,0,5009,2111,2092,2081,2062,2051,2090,2060,410,620,1000,1490,5,1,41040895,862,6.33,0.18,12,0.08,332.00,11712.00,3040,20240206,-30.92,2000,20240805,5.00,3040,-30.92,20240206,2000,5.00,20240805,3040,-30.92,20240206,2000,5.00,20240805,0.40,N,067830,1000,410 억,,3506530,N,N,68,N,00,N
20240926,140630,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2105,30,2,1.45,58519110,27896,58.68,2075,2120,2075,2695,1455,2075,2097.76,8.54,0,4607,2111,2092,2081,2062,2051,2090,2060,410,620,1000,1490,5,1,41040895,864,6.34,0.18,12,0.07,332.00,11712.00,3040,20240206,-30.76,2000,20240805,5.25,3040,-30.76,20240206,2000,5.25,20240805,3040,-30.76,20240206,2000,5.25,20240805,0.40,N,067830,1000,410 억,,3506530,N,N,68,N,00,N
20240926,130629,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,40,2,1.93,50505710,24102,50.70,2075,2120,2075,2695,1455,2075,2095.50,8.54,0,3850,2111,2092,2081,2062,2051,2090,2060,410,620,1000,1490,5,1,41040895,868,6.37,0.18,12,0.06,332.00,11712.00,3040,20240206,-30.43,2000,20240805,5.75,3040,-30.43,20240206,2000,5.75,20240805,3040,-30.43,20240206,2000,5.75,20240805,0.40,N,067830,1000,410 억,,3506530,N,N,68,N,00,N
20240926,120630,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,40,2,1.93,39395015,18842,39.64,2075,2115,2075,2695,1455,2075,2090.81,8.54,0,3852,2111,2092,2081,2062,2051,2090,2060,410,620,1000,1490,5,1,41040895,868,6.37,0.18,12,0.05,332.00,11712.00,3040,20240206,-30.43,2000,20240805,5.75,3040,-30.43,20240206,2000,5.75,20240805,3040,-30.43,20240206,2000,5.75,20240805,0.40,N,067830,1000,410 억,,3506530,N,N,68,N,00,N
20240926,110629,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,15,2,0.72,23036200,11030,23.20,2075,2095,2075,2695,1455,2075,2088.50,8.54,0,2539,2111,2092,2081,2062,2051,2090,2060,410,620,1000,1490,5,1,41040895,858,6.30,0.18,12,0.03,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.40,N,067830,1000,410 억,,3506530,N,N,68,N,00,N
20240926,100630,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,15,2,0.72,12825575,6144,12.92,2075,2095,2075,2695,1455,2075,2087.50,8.54,0,1062,2111,2092,2081,2062,2051,2090,2060,410,620,1000,1490,5,1,41040895,858,6.30,0.18,12,0.01,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.40,N,067830,1000,410 억,,3506530,N,N,68,N,00,N
20240926,090627,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,15,2,0.72,3496245,1679,3.53,2075,2090,2075,2695,1455,2075,2082.34,8.54,0,35,2111,2092,2081,2062,2051,2090,2060,410,620,1000,1490,5,1,41040895,858,6.30,0.18,12,0.00,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.40,N,067830,1000,410 억,,3506530,N,N,68,N,00,N
20240925,160621,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,-10,5,-0.48,98941305,47536,376.97,2075,2100,2070,2710,1460,2085,2081.53,8.54,0,7908,2098,2091,2083,2076,2068,2095,2080,410,625,1000,1500,5,1,41040895,852,6.25,0.18,12,0.12,332.00,11712.00,3040,20240206,-31.74,2000,20240805,3.75,3040,-31.74,20240206,2000,3.75,20240805,3040,-31.74,20240206,2000,3.75,20240805,0.40,N,067830,1000,410 억,,3505970,N,N,68,N,00,N
20240925,150627,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,5,2,0.24,89368325,42923,340.39,2075,2100,2070,2710,1460,2085,2082.06,8.54,0,8965,2098,2091,2083,2076,2068,2095,2080,410,625,1000,1500,5,1,41040895,858,6.30,0.18,12,0.10,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.40,N,067830,1000,410 억,,3505970,N,N,24,N,00,N
20240925,140628,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,5,2,0.24,88649410,42578,337.65,2075,2100,2070,2710,1460,2085,2082.05,8.54,0,9064,2098,2091,2083,2076,2068,2095,2080,410,625,1000,1500,5,1,41040895,858,6.30,0.18,12,0.10,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.40,N,067830,1000,410 억,,3505970,N,N,24,N,00,N
20240925,130627,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,5,2,0.24,82632395,39690,314.75,2075,2100,2070,2710,1460,2085,2081.94,8.54,0,7608,2098,2091,2083,2076,2068,2095,2080,410,625,1000,1500,5,1,41040895,858,6.30,0.18,12,0.10,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.40,N,067830,1000,410 억,,3505970,N,N,24,N,00,N
20240925,120626,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,5,2,0.24,72873260,35009,277.63,2075,2100,2070,2710,1460,2085,2081.56,8.54,0,6286,2098,2091,2083,2076,2068,2095,2080,410,625,1000,1500,5,1,41040895,858,6.30,0.18,12,0.09,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.40,N,067830,1000,410 억,,3505970,N,N,24,N,00,N
20240925,110624,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2095,10,2,0.48,21169525,10139,80.40,2075,2100,2075,2710,1460,2085,2087.93,8.54,0,3172,2098,2091,2083,2076,2068,2095,2080,410,625,1000,1500,5,1,41040895,860,6.31,0.18,12,0.02,332.00,11712.00,3040,20240206,-31.09,2000,20240805,4.75,3040,-31.09,20240206,2000,4.75,20240805,3040,-31.09,20240206,2000,4.75,20240805,0.40,N,067830,1000,410 억,,3505970,N,N,24,N,00,N
20240925,100626,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,5,2,0.24,15101105,7239,57.41,2075,2095,2075,2710,1460,2085,2086.08,8.54,0,1713,2098,2091,2083,2076,2068,2095,2080,410,625,1000,1500,5,1,41040895,858,6.30,0.18,12,0.02,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.40,N,067830,1000,410 억,,3505970,N,N,24,N,00,N
20240925,090627,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,5,2,0.24,2830565,1363,10.81,2075,2090,2075,2710,1460,2085,2076.72,8.54,0,-115,2098,2091,2083,2076,2068,2095,2080,410,625,1000,1500,5,1,41040895,858,6.30,0.18,12,0.00,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.40,N,067830,1000,410 억,,3505970,N,N,24,N,00,N
20240924,160622,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2085,5,2,0.24,26262550,12607,43.65,2075,2090,2075,2700,1460,2080,2083.17,8.55,0,1121,2170,2125,2100,2055,2030,2147,2077,410,620,1000,1490,5,1,41040895,856,6.28,0.18,12,0.03,332.00,11712.00,3040,20240206,-31.41,2000,20240805,4.25,3040,-31.41,20240206,2000,4.25,20240805,3040,-31.41,20240206,2000,4.25,20240805,0.42,N,067830,1000,410 억,,3508300,N,N,24,N,00,N
20240924,150623,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2085,5,2,0.24,22840100,10966,37.97,2075,2090,2075,2700,1460,2080,2082.81,8.55,0,1121,2170,2125,2100,2055,2030,2147,2077,410,620,1000,1490,5,1,41040895,856,6.28,0.18,12,0.03,332.00,11712.00,3040,20240206,-31.41,2000,20240805,4.25,3040,-31.41,20240206,2000,4.25,20240805,3040,-31.41,20240206,2000,4.25,20240805,0.42,N,067830,1000,410 억,,3508300,N,N,0,N,00,N
20240924,140621,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,10,2,0.48,20127880,9664,33.46,2075,2090,2075,2700,1460,2080,2082.77,8.55,0,1435,2170,2125,2100,2055,2030,2147,2077,410,620,1000,1490,5,1,41040895,858,6.30,0.18,12,0.02,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.42,N,067830,1000,410 억,,3508300,N,N,0,N,00,N
20240924,130621,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,10,2,0.48,18649665,8954,31.00,2075,2090,2075,2700,1460,2080,2082.83,8.55,0,1436,2170,2125,2100,2055,2030,2147,2077,410,620,1000,1490,5,1,41040895,858,6.30,0.18,12,0.02,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.42,N,067830,1000,410 억,,3508300,N,N,0,N,00,N
20240924,120621,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,10,2,0.48,15136815,7272,25.18,2075,2090,2075,2700,1460,2080,2081.52,8.55,0,470,2170,2125,2100,2055,2030,2147,2077,410,620,1000,1490,5,1,41040895,858,6.30,0.18,12,0.02,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.42,N,067830,1000,410 억,,3508300,N,N,0,N,00,N
20240924,110622,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2085,5,2,0.24,12955190,6226,21.56,2075,2090,2075,2700,1460,2080,2080.82,8.55,0,-305,2170,2125,2100,2055,2030,2147,2077,410,620,1000,1490,5,1,41040895,856,6.28,0.18,12,0.02,332.00,11712.00,3040,20240206,-31.41,2000,20240805,4.25,3040,-31.41,20240206,2000,4.25,20240805,3040,-31.41,20240206,2000,4.25,20240805,0.42,N,067830,1000,410 억,,3508300,N,N,0,N,00,N
20240924,100621,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2085,5,2,0.24,8815730,4240,14.68,2075,2090,2075,2700,1460,2080,2079.18,8.55,0,-560,2170,2125,2100,2055,2030,2147,2077,410,620,1000,1490,5,1,41040895,856,6.28,0.18,12,0.01,332.00,11712.00,3040,20240206,-31.41,2000,20240805,4.25,3040,-31.41,20240206,2000,4.25,20240805,3040,-31.41,20240206,2000,4.25,20240805,0.42,N,067830,1000,410 억,,3508300,N,N,0,N,00,N
20240924,090622,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,10,2,0.48,1391705,670,2.32,2075,2090,2075,2700,1460,2080,2077.17,8.55,0,-84,2170,2125,2100,2055,2030,2147,2077,410,620,1000,1490,5,1,41040895,858,6.30,0.18,12,0.00,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.42,N,067830,1000,410 억,,3508300,N,N,0,N,00,N
20240923,160620,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2080,-20,5,-0.95,60324870,28878,67.40,2075,2145,2075,2730,1470,2100,2089.08,8.56,0,2577,2123,2111,2088,2076,2053,2117,2082,410,630,1000,1510,5,1,41040895,854,6.27,0.18,12,0.07,332.00,11712.00,3040,20240206,-31.58,2000,20240805,4.00,3040,-31.58,20240206,2000,4.00,20240805,3040,-31.58,20240206,2000,4.00,20240805,0.43,N,067830,1000,410 억,,3512560,N,N,51,N,00,N
20240923,150621,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2085,-15,5,-0.71,53193050,25451,59.40,2075,2145,2075,2730,1470,2100,2090.02,8.56,0,2804,2123,2111,2088,2076,2053,2117,2082,410,630,1000,1510,5,1,41040895,856,6.28,0.18,12,0.06,332.00,11712.00,3040,20240206,-31.41,2000,20240805,4.25,3040,-31.41,20240206,2000,4.25,20240805,3040,-31.41,20240206,2000,4.25,20240805,0.43,N,067830,1000,410 억,,3512560,N,N,51,N,00,N
20240923,140625,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2085,-15,5,-0.71,44550630,21312,49.74,2075,2145,2075,2730,1470,2100,2090.40,8.56,0,4325,2123,2111,2088,2076,2053,2117,2082,410,630,1000,1510,5,1,41040895,856,6.28,0.18,12,0.05,332.00,11712.00,3040,20240206,-31.41,2000,20240805,4.25,3040,-31.41,20240206,2000,4.25,20240805,3040,-31.41,20240206,2000,4.25,20240805,0.43,N,067830,1000,410 억,,3512560,N,N,51,N,00,N
20240923,130621,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-10,5,-0.48,39714020,18997,44.34,2075,2145,2075,2730,1470,2100,2090.54,8.56,0,2957,2123,2111,2088,2076,2053,2117,2082,410,630,1000,1510,5,1,41040895,858,6.30,0.18,12,0.05,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.43,N,067830,1000,410 억,,3512560,N,N,51,N,00,N
20240923,120620,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-10,5,-0.48,30158305,14422,33.66,2075,2145,2075,2730,1470,2100,2091.13,8.56,0,1996,2123,2111,2088,2076,2053,2117,2082,410,630,1000,1510,5,1,41040895,858,6.30,0.18,12,0.04,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.43,N,067830,1000,410 억,,3512560,N,N,51,N,00,N
20240923,110621,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2085,-15,5,-0.71,22907470,10948,25.55,2075,2145,2075,2730,1470,2100,2092.39,8.56,0,1684,2123,2111,2088,2076,2053,2117,2082,410,630,1000,1510,5,1,41040895,856,6.28,0.18,12,0.03,332.00,11712.00,3040,20240206,-31.41,2000,20240805,4.25,3040,-31.41,20240206,2000,4.25,20240805,3040,-31.41,20240206,2000,4.25,20240805,0.43,N,067830,1000,410 억,,3512560,N,N,51,N,00,N
20240923,100619,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2085,-15,5,-0.71,11221045,5351,12.49,2075,2145,2075,2730,1470,2100,2097.00,8.56,0,1421,2123,2111,2088,2076,2053,2117,2082,410,630,1000,1510,5,1,41040895,856,6.28,0.18,12,0.01,332.00,11712.00,3040,20240206,-31.41,2000,20240805,4.25,3040,-31.41,20240206,2000,4.25,20240805,3040,-31.41,20240206,2000,4.25,20240805,0.43,N,067830,1000,410 억,,3512560,N,N,51,N,00,N
20240923,090620,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2120,20,2,0.95,3065470,1443,3.37,2075,2145,2075,2730,1470,2100,2124.37,8.56,0,-559,2123,2111,2088,2076,2053,2117,2082,410,630,1000,1510,5,1,41040895,870,6.39,0.18,12,0.00,332.00,11712.00,3040,20240206,-30.26,2000,20240805,6.00,3040,-30.26,20240206,2000,6.00,20240805,3040,-30.26,20240206,2000,6.00,20240805,0.43,N,067830,1000,410 억,,3512560,N,N,51,N,00,N
20240913,160550,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2085,-5,5,-0.24,41188855,19850,67.78,2085,2090,2060,2715,1465,2090,2075.01,8.57,0,-76,2123,2106,2073,2056,2023,2115,2065,410,625,1000,1500,5,1,41040895,856,6.28,0.18,12,0.05,332.00,11712.00,3040,20240206,-31.41,2000,20240805,4.25,3040,-31.41,20240206,2000,4.25,20240805,3040,-31.41,20240206,2000,4.25,20240805,0.43,N,067830,1000,410 억,,3516022,N,N,4,N,00,N
20240913,150555,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,-15,5,-0.72,34991905,16864,57.59,2085,2090,2060,2715,1465,2090,2074.95,8.57,0,-329,2123,2106,2073,2056,2023,2115,2065,410,625,1000,1500,5,1,41040895,852,6.25,0.18,12,0.04,332.00,11712.00,3040,20240206,-31.74,2000,20240805,3.75,3040,-31.74,20240206,2000,3.75,20240805,3040,-31.74,20240206,2000,3.75,20240805,0.43,N,067830,1000,410 억,,3516022,N,N,63,N,00,N
20240913,140558,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2080,-10,5,-0.48,34628435,16689,56.99,2085,2090,2060,2715,1465,2090,2074.93,8.57,0,-409,2123,2106,2073,2056,2023,2115,2065,410,625,1000,1500,5,1,41040895,854,6.27,0.18,12,0.04,332.00,11712.00,3040,20240206,-31.58,2000,20240805,4.00,3040,-31.58,20240206,2000,4.00,20240805,3040,-31.58,20240206,2000,4.00,20240805,0.43,N,067830,1000,410 억,,3516022,N,N,63,N,00,N
20240913,130554,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,-20,5,-0.96,34367265,16563,56.56,2085,2090,2060,2715,1465,2090,2074.94,8.57,0,-403,2123,2106,2073,2056,2023,2115,2065,410,625,1000,1500,5,1,41040895,850,6.23,0.18,12,0.04,332.00,11712.00,3040,20240206,-31.91,2000,20240805,3.50,3040,-31.91,20240206,2000,3.50,20240805,3040,-31.91,20240206,2000,3.50,20240805,0.43,N,067830,1000,410 억,,3516022,N,N,63,N,00,N
20240913,120555,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-25,5,-1.20,22563790,10896,37.21,2085,2085,2060,2715,1465,2090,2070.83,8.57,0,32,2123,2106,2073,2056,2023,2115,2065,410,625,1000,1500,5,1,41040895,847,6.22,0.18,12,0.03,332.00,11712.00,3040,20240206,-32.07,2000,20240805,3.25,3040,-32.07,20240206,2000,3.25,20240805,3040,-32.07,20240206,2000,3.25,20240805,0.43,N,067830,1000,410 억,,3516022,N,N,63,N,00,N
20240913,110556,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-25,5,-1.20,19912445,9609,32.81,2085,2085,2060,2715,1465,2090,2072.27,8.57,0,-587,2123,2106,2073,2056,2023,2115,2065,410,625,1000,1500,5,1,41040895,847,6.22,0.18,12,0.02,332.00,11712.00,3040,20240206,-32.07,2000,20240805,3.25,3040,-32.07,20240206,2000,3.25,20240805,3040,-32.07,20240206,2000,3.25,20240805,0.43,N,067830,1000,410 억,,3516022,N,N,63,N,00,N
20240913,100557,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,-30,5,-1.44,19387945,9355,31.95,2085,2085,2060,2715,1465,2090,2072.47,8.57,0,-587,2123,2106,2073,2056,2023,2115,2065,410,625,1000,1500,5,1,41040895,845,6.20,0.18,12,0.02,332.00,11712.00,3040,20240206,-32.24,2000,20240805,3.00,3040,-32.24,20240206,2000,3.00,20240805,3040,-32.24,20240206,2000,3.00,20240805,0.43,N,067830,1000,410 억,,3516022,N,N,63,N,00,N
20240913,090559,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2080,-10,5,-0.48,2255930,1082,3.69,2085,2085,2080,2715,1465,2090,2084.96,8.57,0,-159,2123,2106,2073,2056,2023,2115,2065,410,625,1000,1500,5,1,41040895,854,6.27,0.18,12,0.00,332.00,11712.00,3040,20240206,-31.58,2000,20240805,4.00,3040,-31.58,20240206,2000,4.00,20240805,3040,-31.58,20240206,2000,4.00,20240805,0.43,N,067830,1000,410 억,,3516022,N,N,63,N,00,N
20240912,160549,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,60,2,2.96,60172500,29281,40.02,2045,2090,2040,2635,1425,2030,2055.00,8.56,0,2050,2193,2111,2068,1986,1943,2090,1965,410,605,1000,1460,5,1,41040895,858,6.30,0.18,12,0.07,332.00,11712.00,3040,20240206,-31.25,2000,20240805,4.50,3040,-31.25,20240206,2000,4.50,20240805,3040,-31.25,20240206,2000,4.50,20240805,0.46,N,067830,1000,410 억,,3514801,N,N,63,N,00,N
20240912,150554,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,25,2,1.23,46133105,22467,30.71,2045,2070,2040,2635,1425,2030,2053.37,8.56,0,2491,2193,2111,2068,1986,1943,2090,1965,410,605,1000,1460,5,1,41040895,843,6.19,0.18,12,0.05,332.00,11712.00,3040,20240206,-32.40,2000,20240805,2.75,3040,-32.40,20240206,2000,2.75,20240805,3040,-32.40,20240206,2000,2.75,20240805,0.46,N,067830,1000,410 억,,3514801,N,N,0,N,00,N
20240912,140555,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2050,20,2,0.99,41482075,20201,27.61,2045,2070,2040,2635,1425,2030,2053.47,8.56,0,1540,2193,2111,2068,1986,1943,2090,1965,410,605,1000,1460,5,1,41040895,841,6.17,0.18,12,0.05,332.00,11712.00,3040,20240206,-32.57,2000,20240805,2.50,3040,-32.57,20240206,2000,2.50,20240805,3040,-32.57,20240206,2000,2.50,20240805,0.46,N,067830,1000,410 억,,3514801,N,N,0,N,00,N
20240912,130553,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,30,2,1.48,31133275,15142,20.70,2045,2070,2045,2635,1425,2030,2056.09,8.56,0,-1096,2193,2111,2068,1986,1943,2090,1965,410,605,1000,1460,5,1,41040895,845,6.20,0.18,12,0.04,332.00,11712.00,3040,20240206,-32.24,2000,20240805,3.00,3040,-32.24,20240206,2000,3.00,20240805,3040,-32.24,20240206,2000,3.00,20240805,0.46,N,067830,1000,410 억,,3514801,N,N,0,N,00,N
20240912,120552,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,30,2,1.48,23625390,11489,15.70,2045,2070,2045,2635,1425,2030,2056.35,8.56,0,-1130,2193,2111,2068,1986,1943,2090,1965,410,605,1000,1460,5,1,41040895,845,6.20,0.18,12,0.03,332.00,11712.00,3040,20240206,-32.24,2000,20240805,3.00,3040,-32.24,20240206,2000,3.00,20240805,3040,-32.24,20240206,2000,3.00,20240805,0.46,N,067830,1000,410 억,,3514801,N,N,0,N,00,N
20240912,110550,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,30,2,1.48,23159850,11263,15.39,2045,2070,2045,2635,1425,2030,2056.28,8.56,0,-1312,2193,2111,2068,1986,1943,2090,1965,410,605,1000,1460,5,1,41040895,845,6.20,0.18,12,0.03,332.00,11712.00,3040,20240206,-32.24,2000,20240805,3.00,3040,-32.24,20240206,2000,3.00,20240805,3040,-32.24,20240206,2000,3.00,20240805,0.46,N,067830,1000,410 억,,3514801,N,N,0,N,00,N
20240912,100552,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,25,2,1.23,20133830,9791,13.38,2045,2070,2045,2635,1425,2030,2056.36,8.56,0,-1331,2193,2111,2068,1986,1943,2090,1965,410,605,1000,1460,5,1,41040895,843,6.19,0.18,12,0.02,332.00,11712.00,3040,20240206,-32.40,2000,20240805,2.75,3040,-32.40,20240206,2000,2.75,20240805,3040,-32.40,20240206,2000,2.75,20240805,0.46,N,067830,1000,410 억,,3514801,N,N,0,N,00,N
20240912,090552,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2050,20,2,0.99,640310,313,0.43,2045,2050,2045,2635,1425,2030,2045.72,8.56,0,-118,2193,2111,2068,1986,1943,2090,1965,410,605,1000,1460,5,1,41040895,841,6.17,0.18,12,0.00,332.00,11712.00,3040,20240206,-32.57,2000,20240805,2.50,3040,-32.57,20240206,2000,2.50,20240805,3040,-32.57,20240206,2000,2.50,20240805,0.46,N,067830,1000,410 억,,3514801,N,N,0,N,00,N
20240911,160540,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2030,-25,5,-1.22,147829755,72152,102.40,2050,2150,2025,2670,1440,2055,2048.89,8.56,0,4144,2131,2092,2061,2022,1991,2077,2007,410,615,1000,1470,5,1,41040895,833,6.11,0.17,12,0.18,332.00,11712.00,3040,20240206,-33.22,2000,20240805,1.50,3040,-33.22,20240206,2000,1.50,20240805,3040,-33.22,20240206,2000,1.50,20240805,0.48,N,067830,1000,410 억,,3512181,N,N,0,N,00,N
20240911,150544,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2035,-20,5,-0.97,134866170,65758,93.32,2050,2150,2025,2670,1440,2055,2050.95,8.56,0,5122,2131,2092,2061,2022,1991,2077,2007,410,615,1000,1470,5,1,41040895,835,6.13,0.17,12,0.16,332.00,11712.00,3040,20240206,-33.06,2000,20240805,1.75,3040,-33.06,20240206,2000,1.75,20240805,3040,-33.06,20240206,2000,1.75,20240805,0.48,N,067830,1000,410 억,,3512181,N,N,0,N,00,N
20240911,140544,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2035,-20,5,-0.97,109391520,53223,75.53,2050,2150,2030,2670,1440,2055,2055.34,8.56,0,6782,2131,2092,2061,2022,1991,2077,2007,410,615,1000,1470,5,1,41040895,835,6.13,0.17,12,0.13,332.00,11712.00,3040,20240206,-33.06,2000,20240805,1.75,3040,-33.06,20240206,2000,1.75,20240805,3040,-33.06,20240206,2000,1.75,20240805,0.48,N,067830,1000,410 억,,3512181,N,N,0,N,00,N
20240911,130543,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,0,3,0.00,52799165,25462,36.14,2050,2150,2045,2670,1440,2055,2073.65,8.56,0,4189,2131,2092,2061,2022,1991,2077,2007,410,615,1000,1470,5,1,41040895,843,6.19,0.18,12,0.06,332.00,11712.00,3040,20240206,-32.40,2000,20240805,2.75,3040,-32.40,20240206,2000,2.75,20240805,3040,-32.40,20240206,2000,2.75,20240805,0.48,N,067830,1000,410 억,,3512181,N,N,0,N,00,N
20240911,120546,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,5,2,0.24,36456180,17492,24.82,2050,2150,2050,2670,1440,2055,2084.16,8.56,0,1990,2131,2092,2061,2022,1991,2077,2007,410,615,1000,1470,5,1,41040895,845,6.20,0.18,12,0.04,332.00,11712.00,3040,20240206,-32.24,2000,20240805,3.00,3040,-32.24,20240206,2000,3.00,20240805,3040,-32.24,20240206,2000,3.00,20240805,0.48,N,067830,1000,410 억,,3512181,N,N,0,N,00,N
20240911,110539,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,20,2,0.97,22578475,10752,15.26,2050,2150,2050,2670,1440,2055,2099.93,8.56,0,-350,2131,2092,2061,2022,1991,2077,2007,410,615,1000,1470,5,1,41040895,852,6.25,0.18,12,0.03,332.00,11712.00,3040,20240206,-31.74,2000,20240805,3.75,3040,-31.74,20240206,2000,3.75,20240805,3040,-31.74,20240206,2000,3.75,20240805,0.48,N,067830,1000,410 억,,3512181,N,N,0,N,00,N
20240911,100539,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,15,2,0.73,20832355,9908,14.06,2050,2150,2050,2670,1440,2055,2102.58,8.56,0,-556,2131,2092,2061,2022,1991,2077,2007,410,615,1000,1470,5,1,41040895,850,6.23,0.18,12,0.02,332.00,11712.00,3040,20240206,-31.91,2000,20240805,3.50,3040,-31.91,20240206,2000,3.50,20240805,3040,-31.91,20240206,2000,3.50,20240805,0.48,N,067830,1000,410 억,,3512181,N,N,0,N,00,N
20240911,090547,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2080,25,2,1.22,12900230,6070,8.61,2050,2150,2050,2670,1440,2055,2125.24,8.56,0,-696,2131,2092,2061,2022,1991,2077,2007,410,615,1000,1470,5,1,41040895,854,6.27,0.18,12,0.01,332.00,11712.00,3040,20240206,-31.58,2000,20240805,4.00,3040,-31.58,20240206,2000,4.00,20240805,3040,-31.58,20240206,2000,4.00,20240805,0.48,N,067830,1000,410 억,,3512181,N,N,0,N,00,N
20240910,160541,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,-10,5,-0.48,144520460,70455,149.22,2065,2100,2030,2680,1450,2065,2051.24,8.55,0,5289,2111,2087,2061,2037,2011,2100,2050,410,615,1000,1480,5,1,41040895,843,6.19,0.18,12,0.17,332.00,11712.00,3040,20240206,-32.40,2000,20240805,2.75,3040,-32.40,20240206,2000,2.75,20240805,3040,-32.40,20240206,2000,2.75,20240805,0.49,N,067830,1000,410 억,,3508707,N,N,0,N,00,N
20240910,150544,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2050,-15,5,-0.73,125099950,60934,129.05,2065,2100,2040,2680,1450,2065,2053.04,8.55,0,4316,2111,2087,2061,2037,2011,2100,2050,410,615,1000,1480,5,1,41040895,841,6.17,0.18,12,0.15,332.00,11712.00,3040,20240206,-32.57,2000,20240805,2.50,3040,-32.57,20240206,2000,2.50,20240805,3040,-32.57,20240206,2000,2.50,20240805,0.49,N,067830,1000,410 억,,3508707,N,N,0,N,00,N
20240910,140541,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,5,2,0.24,35365180,17125,36.27,2065,2100,2060,2680,1450,2065,2065.12,8.55,0,2541,2111,2087,2061,2037,2011,2100,2050,410,615,1000,1480,5,1,41040895,850,6.23,0.18,12,0.04,332.00,11712.00,3040,20240206,-31.91,2000,20240805,3.50,3040,-31.91,20240206,2000,3.50,20240805,3040,-31.91,20240206,2000,3.50,20240805,0.49,N,067830,1000,410 억,,3508707,N,N,0,N,00,N
20240910,130541,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,-5,5,-0.24,31406950,15208,32.21,2065,2100,2060,2680,1450,2065,2065.16,8.55,0,2189,2111,2087,2061,2037,2011,2100,2050,410,615,1000,1480,5,1,41040895,845,6.20,0.18,12,0.04,332.00,11712.00,3040,20240206,-32.24,2000,20240805,3.00,3040,-32.24,20240206,2000,3.00,20240805,3040,-32.24,20240206,2000,3.00,20240805,0.49,N,067830,1000,410 억,,3508707,N,N,0,N,00,N
20240910,120541,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,5,2,0.24,9249940,4464,9.45,2065,2100,2065,2680,1450,2065,2072.12,8.55,0,-1,2111,2087,2061,2037,2011,2100,2050,410,615,1000,1480,5,1,41040895,850,6.23,0.18,12,0.01,332.00,11712.00,3040,20240206,-31.91,2000,20240805,3.50,3040,-31.91,20240206,2000,3.50,20240805,3040,-31.91,20240206,2000,3.50,20240805,0.49,N,067830,1000,410 억,,3508707,N,N,0,N,00,N
20240910,110540,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,0,3,0.00,9243730,4461,9.45,2065,2100,2065,2680,1450,2065,2072.12,8.55,0,-1,2111,2087,2061,2037,2011,2100,2050,410,615,1000,1480,5,1,41040895,847,6.22,0.18,12,0.01,332.00,11712.00,3040,20240206,-32.07,2000,20240805,3.25,3040,-32.07,20240206,2000,3.25,20240805,3040,-32.07,20240206,2000,3.25,20240805,0.49,N,067830,1000,410 억,,3508707,N,N,0,N,00,N
20240910,100543,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,10,2,0.48,3126530,1504,3.19,2065,2100,2065,2680,1450,2065,2078.81,8.55,0,413,2111,2087,2061,2037,2011,2100,2050,410,615,1000,1480,5,1,41040895,852,6.25,0.18,12,0.00,332.00,11712.00,3040,20240206,-31.74,2000,20240805,3.75,3040,-31.74,20240206,2000,3.75,20240805,3040,-31.74,20240206,2000,3.75,20240805,0.49,N,067830,1000,410 억,,3508707,N,N,0,N,00,N
20240910,090541,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2095,30,2,1.45,323840,155,0.33,2065,2100,2065,2680,1450,2065,2089.29,8.55,0,-33,2111,2087,2061,2037,2011,2100,2050,410,615,1000,1480,5,1,41040895,860,6.31,0.18,12,0.00,332.00,11712.00,3040,20240206,-31.09,2000,20240805,4.75,3040,-31.09,20240206,2000,4.75,20240805,3040,-31.09,20240206,2000,4.75,20240805,0.49,N,067830,1000,410 억,,3508707,N,N,0,N,00,N
20240909,160531,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-5,5,-0.24,95101715,46103,48.93,2040,2085,2035,2690,1450,2070,2062.81,8.53,0,8023,2156,2112,2076,2032,1996,2110,2030,410,620,1000,1490,5,1,41040895,847,6.22,0.18,12,0.11,332.00,11712.00,3040,20240206,-32.07,2000,20240805,3.25,3040,-32.07,20240206,2000,3.25,20240805,3040,-32.07,20240206,2000,3.25,20240805,0.48,N,067830,1000,410 억,,3502034,N,N,0,N,00,N
20240909,150534,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2080,10,2,0.48,85684150,41544,44.09,2040,2085,2035,2690,1450,2070,2062.49,8.53,0,7730,2156,2112,2076,2032,1996,2110,2030,410,620,1000,1490,5,1,41040895,854,6.27,0.18,12,0.10,332.00,11712.00,3040,20240206,-31.58,2000,20240805,4.00,3040,-31.58,20240206,2000,4.00,20240805,3040,-31.58,20240206,2000,4.00,20240805,0.48,N,067830,1000,410 억,,3502034,N,N,0,N,00,N
20240909,140538,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,5,2,0.24,75557485,36655,38.90,2040,2085,2035,2690,1450,2070,2061.31,8.53,0,6087,2156,2112,2076,2032,1996,2110,2030,410,620,1000,1490,5,1,41040895,852,6.25,0.18,12,0.09,332.00,11712.00,3040,20240206,-31.74,2000,20240805,3.75,3040,-31.74,20240206,2000,3.75,20240805,3040,-31.74,20240206,2000,3.75,20240805,0.48,N,067830,1000,410 억,,3502034,N,N,0,N,00,N
20240909,130536,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,5,2,0.24,57360025,27881,29.59,2040,2085,2035,2690,1450,2070,2057.32,8.53,0,4940,2156,2112,2076,2032,1996,2110,2030,410,620,1000,1490,5,1,41040895,852,6.25,0.18,12,0.07,332.00,11712.00,3040,20240206,-31.74,2000,20240805,3.75,3040,-31.74,20240206,2000,3.75,20240805,3040,-31.74,20240206,2000,3.75,20240805,0.48,N,067830,1000,410 억,,3502034,N,N,0,N,00,N
20240909,120532,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2085,15,2,0.72,27795835,13551,14.38,2040,2085,2035,2690,1450,2070,2051.20,8.53,0,4395,2156,2112,2076,2032,1996,2110,2030,410,620,1000,1490,5,1,41040895,856,6.28,0.18,12,0.03,332.00,11712.00,3040,20240206,-31.41,2000,20240805,4.25,3040,-31.41,20240206,2000,4.25,20240805,3040,-31.41,20240206,2000,4.25,20240805,0.48,N,067830,1000,410 억,,3502034,N,N,0,N,00,N
20240909,110532,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2080,10,2,0.48,24953695,12182,12.93,2040,2080,2035,2690,1450,2070,2048.41,8.53,0,3960,2156,2112,2076,2032,1996,2110,2030,410,620,1000,1490,5,1,41040895,854,6.27,0.18,12,0.03,332.00,11712.00,3040,20240206,-31.58,2000,20240805,4.00,3040,-31.58,20240206,2000,4.00,20240805,3040,-31.58,20240206,2000,4.00,20240805,0.48,N,067830,1000,410 억,,3502034,N,N,0,N,00,N
20240909,100537,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,0,3,0.00,23281880,11375,12.07,2040,2070,2035,2690,1450,2070,2046.76,8.53,0,3603,2156,2112,2076,2032,1996,2110,2030,410,620,1000,1490,5,1,41040895,850,6.23,0.18,12,0.03,332.00,11712.00,3040,20240206,-31.91,2000,20240805,3.50,3040,-31.91,20240206,2000,3.50,20240805,3040,-31.91,20240206,2000,3.50,20240805,0.48,N,067830,1000,410 억,,3502034,N,N,0,N,00,N
20240909,090532,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2040,-30,5,-1.45,2554115,1251,1.33,2040,2050,2040,2690,1450,2070,2041.66,8.53,0,-44,2156,2112,2076,2032,1996,2110,2030,410,620,1000,1490,5,1,41040895,837,6.14,0.17,12,0.00,332.00,11712.00,3040,20240206,-32.89,2000,20240805,2.00,3040,-32.89,20240206,2000,2.00,20240805,3040,-32.89,20240206,2000,2.00,20240805,0.48,N,067830,1000,410 억,,3502034,N,N,0,N,00,N
20240906,160526,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,-5,5,-0.24,195044565,94222,18.62,2070,2120,2040,2695,1455,2075,2070.05,8.56,0,-10723,2378,2226,2133,1981,1888,2302,2057,410,620,1000,1490,5,1,41040895,850,6.23,0.18,12,0.23,332.00,11712.00,3040,20240206,-31.91,2000,20240805,3.50,3040,-31.91,20240206,2000,3.50,20240805,3040,-31.91,20240206,2000,3.50,20240805,0.47,N,067830,1000,410 억,,3512666,N,N,0,N,00,N
20240906,150534,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,-5,5,-0.24,188987395,91304,18.05,2070,2120,2040,2695,1455,2075,2069.87,8.56,0,-10892,2378,2226,2133,1981,1888,2302,2057,410,620,1000,1490,5,1,41040895,850,6.23,0.18,12,0.22,332.00,11712.00,3040,20240206,-31.91,2000,20240805,3.50,3040,-31.91,20240206,2000,3.50,20240805,3040,-31.91,20240206,2000,3.50,20240805,0.47,N,067830,1000,410 억,,3512666,N,N,0,N,00,N
20240906,140536,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2085,10,2,0.48,161483195,78114,15.44,2070,2120,2040,2695,1455,2075,2067.28,8.56,0,-8949,2378,2226,2133,1981,1888,2302,2057,410,620,1000,1490,5,1,41040895,856,6.28,0.18,12,0.19,332.00,11712.00,3040,20240206,-31.41,2000,20240805,4.25,3040,-31.41,20240206,2000,4.25,20240805,3040,-31.41,20240206,2000,4.25,20240805,0.47,N,067830,1000,410 억,,3512666,N,N,0,N,00,N
20240906,130533,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2085,10,2,0.48,128590385,62405,12.33,2070,2105,2040,2695,1455,2075,2060.58,8.56,0,-6730,2378,2226,2133,1981,1888,2302,2057,410,620,1000,1490,5,1,41040895,856,6.28,0.18,12,0.15,332.00,11712.00,3040,20240206,-31.41,2000,20240805,4.25,3040,-31.41,20240206,2000,4.25,20240805,3040,-31.41,20240206,2000,4.25,20240805,0.47,N,067830,1000,410 억,,3512666,N,N,0,N,00,N
20240906,120534,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,-20,5,-0.96,87333925,42341,8.37,2070,2105,2045,2695,1455,2075,2062.63,8.56,0,-4145,2378,2226,2133,1981,1888,2302,2057,410,620,1000,1490,5,1,41040895,843,6.19,0.18,12,0.10,332.00,11712.00,3040,20240206,-32.40,2000,20240805,2.75,3040,-32.40,20240206,2000,2.75,20240805,3040,-32.40,20240206,2000,2.75,20240805,0.47,N,067830,1000,410 억,,3512666,N,N,0,N,00,N
20240906,110536,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,-15,5,-0.72,72160330,34949,6.91,2070,2105,2045,2695,1455,2075,2064.73,8.56,0,-3460,2378,2226,2133,1981,1888,2302,2057,410,620,1000,1490,5,1,41040895,845,6.20,0.18,12,0.09,332.00,11712.00,3040,20240206,-32.24,2000,20240805,3.00,3040,-32.24,20240206,2000,3.00,20240805,3040,-32.24,20240206,2000,3.00,20240805,0.47,N,067830,1000,410 억,,3512666,N,N,0,N,00,N
20240906,100531,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,-30,5,-1.45,65370820,31632,6.25,2070,2105,2045,2695,1455,2075,2066.60,8.56,0,-4390,2378,2226,2133,1981,1888,2302,2057,410,620,1000,1490,5,1,41040895,839,6.16,0.17,12,0.08,332.00,11712.00,3040,20240206,-32.73,2000,20240805,2.25,3040,-32.73,20240206,2000,2.25,20240805,3040,-32.73,20240206,2000,2.25,20240805,0.47,N,067830,1000,410 억,,3512666,N,N,0,N,00,N
20240906,090535,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,-5,5,-0.24,896260,433,0.09,2070,2070,2065,2695,1455,2075,2069.88,8.56,0,-282,2378,2226,2133,1981,1888,2302,2057,410,620,1000,1490,5,1,41040895,850,6.23,0.18,12,0.00,332.00,11712.00,3040,20240206,-31.91,2000,20240805,3.50,3040,-31.91,20240206,2000,3.50,20240805,3040,-31.91,20240206,2000,3.50,20240805,0.47,N,067830,1000,410 억,,3512666,N,N,0,N,00,N
20240905,160525,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,25,2,1.22,1077121030,500629,1210.74,2050,2285,2040,2665,1435,2050,2151.54,8.52,0,17825,2080,2065,2055,2040,2030,2060,2035,410,615,1000,1470,5,1,41040895,852,6.25,0.18,12,1.22,332.00,11712.00,3040,20240206,-31.74,2000,20240805,3.75,3040,-31.74,20240206,2000,3.75,20240805,3040,-31.74,20240206,2000,3.75,20240805,0.46,N,067830,1000,410 억,,3495021,N,N,0,N,00,N
20240905,150533,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,20,2,0.98,1059746770,492239,1190.45,2050,2285,2040,2665,1435,2050,2152.91,8.52,0,16570,2080,2065,2055,2040,2030,2060,2035,410,615,1000,1470,5,1,41040895,850,6.23,0.18,12,1.20,332.00,11712.00,3040,20240206,-31.91,2000,20240805,3.50,3040,-31.91,20240206,2000,3.50,20240805,3040,-31.91,20240206,2000,3.50,20240805,0.46,N,067830,1000,410 억,,3495021,N,N,0,N,00,N
20240905,140531,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,25,2,1.22,1013759525,470104,1136.92,2050,2285,2040,2665,1435,2050,2156.46,8.52,0,13113,2080,2065,2055,2040,2030,2060,2035,410,615,1000,1470,5,1,41040895,852,6.25,0.18,12,1.15,332.00,11712.00,3040,20240206,-31.74,2000,20240805,3.75,3040,-31.74,20240206,2000,3.75,20240805,3040,-31.74,20240206,2000,3.75,20240805,0.46,N,067830,1000,410 억,,3495021,N,N,0,N,00,N
20240905,130534,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,-5,5,-0.24,957117415,442807,1070.90,2050,2285,2040,2665,1435,2050,2161.48,8.52,0,14550,2080,2065,2055,2040,2030,2060,2035,410,615,1000,1470,5,1,41040895,839,6.16,0.17,12,1.08,332.00,11712.00,3040,20240206,-32.73,2000,20240805,2.25,3040,-32.73,20240206,2000,2.25,20240805,3040,-32.73,20240206,2000,2.25,20240805,0.46,N,067830,1000,410 억,,3495021,N,N,0,N,00,N
20240905,120529,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,25,2,1.22,22975940,11089,26.82,2050,2085,2050,2665,1435,2050,2071.96,8.52,0,0,2080,2065,2055,2040,2030,2060,2035,410,615,1000,1470,5,1,41040895,852,6.25,0.18,12,0.03,332.00,11712.00,3040,20240206,-31.74,2000,20240805,3.75,3040,-31.74,20240206,2000,3.75,20240805,3040,-31.74,20240206,2000,3.75,20240805,0.46,N,067830,1000,410 억,,3495021,N,N,0,N,00,N
20240905,110527,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2080,30,2,1.46,22714540,10963,26.51,2050,2085,2050,2665,1435,2050,2071.93,8.52,0,-1,2080,2065,2055,2040,2030,2060,2035,410,615,1000,1470,5,1,41040895,854,6.27,0.18,12,0.03,332.00,11712.00,3040,20240206,-31.58,2000,20240805,4.00,3040,-31.58,20240206,2000,4.00,20240805,3040,-31.58,20240206,2000,4.00,20240805,0.46,N,067830,1000,410 억,,3495021,N,N,0,N,00,N
20240905,100528,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2080,30,2,1.46,18560960,8966,21.68,2050,2085,2050,2665,1435,2050,2070.15,8.52,0,0,2080,2065,2055,2040,2030,2060,2035,410,615,1000,1470,5,1,41040895,854,6.27,0.18,12,0.02,332.00,11712.00,3040,20240206,-31.58,2000,20240805,4.00,3040,-31.58,20240206,2000,4.00,20240805,3040,-31.58,20240206,2000,4.00,20240805,0.46,N,067830,1000,410 억,,3495021,N,N,0,N,00,N
20240905,090533,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,20,2,0.98,948280,462,1.12,2050,2070,2050,2665,1435,2050,2052.55,8.52,0,-114,2080,2065,2055,2040,2030,2060,2035,410,615,1000,1470,5,1,41040895,850,6.23,0.18,12,0.00,332.00,11712.00,3040,20240206,-31.91,2000,20240805,3.50,3040,-31.91,20240206,2000,3.50,20240805,3040,-31.91,20240206,2000,3.50,20240805,0.46,N,067830,1000,410 억,,3495021,N,N,0,N,00,N
20240904,160520,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2050,-45,5,-2.15,85066030,41331,262.07,2065,2070,2045,2720,1470,2095,2058.17,8.52,0,-1526,2131,2112,2101,2082,2071,2107,2077,410,625,1000,1500,5,1,41040895,841,6.17,0.18,12,0.10,332.00,11712.00,3040,20240206,-32.57,2000,20240805,2.50,3040,-32.57,20240206,2000,2.50,20240805,3040,-32.57,20240206,2000,2.50,20240805,0.47,N,067830,1000,410 억,,3496544,N,N,9,N,00,N
20240904,150525,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,-35,5,-1.67,79308690,38523,244.26,2065,2070,2045,2720,1470,2095,2058.74,8.52,0,-1479,2131,2112,2101,2082,2071,2107,2077,410,625,1000,1500,5,1,41040895,845,6.20,0.18,12,0.09,332.00,11712.00,3040,20240206,-32.24,2000,20240805,3.00,3040,-32.24,20240206,2000,3.00,20240805,3040,-32.24,20240206,2000,3.00,20240805,0.47,N,067830,1000,410 억,,3496544,N,N,9,N,00,N
20240904,140526,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,-35,5,-1.67,66131915,32122,203.68,2065,2070,2045,2720,1470,2095,2058.77,8.52,0,-1430,2131,2112,2101,2082,2071,2107,2077,410,625,1000,1500,5,1,41040895,845,6.20,0.18,12,0.08,332.00,11712.00,3040,20240206,-32.24,2000,20240805,3.00,3040,-32.24,20240206,2000,3.00,20240805,3040,-32.24,20240206,2000,3.00,20240805,0.47,N,067830,1000,410 억,,3496544,N,N,9,N,00,N
20240904,130526,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,-35,5,-1.67,66103180,32108,203.59,2065,2070,2045,2720,1470,2095,2058.78,8.52,0,-1429,2131,2112,2101,2082,2071,2107,2077,410,625,1000,1500,5,1,41040895,845,6.20,0.18,12,0.08,332.00,11712.00,3040,20240206,-32.24,2000,20240805,3.00,3040,-32.24,20240206,2000,3.00,20240805,3040,-32.24,20240206,2000,3.00,20240805,0.47,N,067830,1000,410 억,,3496544,N,N,9,N,00,N
20240904,120522,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,-40,5,-1.91,59721040,28995,183.85,2065,2070,2045,2720,1470,2095,2059.70,8.52,0,-2452,2131,2112,2101,2082,2071,2107,2077,410,625,1000,1500,5,1,41040895,843,6.19,0.18,12,0.07,332.00,11712.00,3040,20240206,-32.40,2000,20240805,2.75,3040,-32.40,20240206,2000,2.75,20240805,3040,-32.40,20240206,2000,2.75,20240805,0.47,N,067830,1000,410 억,,3496544,N,N,9,N,00,N
20240904,110521,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,-35,5,-1.67,54193675,26307,166.81,2065,2070,2045,2720,1470,2095,2060.05,8.52,0,-2449,2131,2112,2101,2082,2071,2107,2077,410,625,1000,1500,5,1,41040895,845,6.20,0.18,12,0.06,332.00,11712.00,3040,20240206,-32.24,2000,20240805,3.00,3040,-32.24,20240206,2000,3.00,20240805,3040,-32.24,20240206,2000,3.00,20240805,0.47,N,067830,1000,410 억,,3496544,N,N,9,N,00,N
20240904,100525,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,-35,5,-1.67,43834320,21288,134.98,2065,2070,2045,2720,1470,2095,2059.11,8.52,0,-2284,2131,2112,2101,2082,2071,2107,2077,410,625,1000,1500,5,1,41040895,845,6.20,0.18,12,0.05,332.00,11712.00,3040,20240206,-32.24,2000,20240805,3.00,3040,-32.24,20240206,2000,3.00,20240805,3040,-32.24,20240206,2000,3.00,20240805,0.47,N,067830,1000,410 억,,3496544,N,N,9,N,00,N
20240904,090524,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,-25,5,-1.19,4825535,2338,14.82,2065,2070,2050,2720,1470,2095,2063.96,8.52,0,-618,2131,2112,2101,2082,2071,2107,2077,410,625,1000,1500,5,1,41040895,850,6.23,0.18,12,0.01,332.00,11712.00,3040,20240206,-31.91,2000,20240805,3.50,3040,-31.91,20240206,2000,3.50,20240805,3040,-31.91,20240206,2000,3.50,20240805,0.47,N,067830,1000,410 억,,3496544,N,N,9,N,00,N
20240903,160517,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2095,-15,5,-0.71,33124440,15771,120.45,2115,2120,2090,2740,1480,2110,2100.34,8.52,0,1974,2130,2120,2105,2095,2080,2122,2097,410,630,1000,1510,5,1,41040895,860,6.31,0.18,12,0.04,332.00,11712.00,3040,20240206,-31.09,2000,20240805,4.75,3040,-31.09,20240206,2000,4.75,20240805,3040,-31.09,20240206,2000,4.75,20240805,0.44,N,067830,1000,410 억,,3495114,N,N,9,N,00,N
20240903,150522,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2105,-5,5,-0.24,30511955,14524,110.93,2115,2120,2090,2740,1480,2110,2100.80,8.52,0,2103,2130,2120,2105,2095,2080,2122,2097,410,630,1000,1510,5,1,41040895,864,6.34,0.18,12,0.04,332.00,11712.00,3040,20240206,-30.76,2000,20240805,5.25,3040,-30.76,20240206,2000,5.25,20240805,3040,-30.76,20240206,2000,5.25,20240805,0.44,N,067830,1000,410 억,,3495114,N,N,2,N,00,N
20240903,140523,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2100,-10,5,-0.47,11268620,5340,40.79,2115,2120,2100,2740,1480,2110,2110.23,8.52,0,779,2130,2120,2105,2095,2080,2122,2097,410,630,1000,1510,5,1,41040895,862,6.33,0.18,12,0.01,332.00,11712.00,3040,20240206,-30.92,2000,20240805,5.00,3040,-30.92,20240206,2000,5.00,20240805,3040,-30.92,20240206,2000,5.00,20240805,0.44,N,067830,1000,410 억,,3495114,N,N,2,N,00,N
20240903,130522,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,5,2,0.24,6456140,3053,23.32,2115,2120,2105,2740,1480,2110,2114.69,8.52,0,366,2130,2120,2105,2095,2080,2122,2097,410,630,1000,1510,5,1,41040895,868,6.37,0.18,12,0.01,332.00,11712.00,3040,20240206,-30.43,2000,20240805,5.75,3040,-30.43,20240206,2000,5.75,20240805,3040,-30.43,20240206,2000,5.75,20240805,0.44,N,067830,1000,410 억,,3495114,N,N,2,N,00,N
20240903,120515,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2110,0,3,0.00,6215005,2939,22.45,2115,2120,2105,2740,1480,2110,2114.67,8.52,0,258,2130,2120,2105,2095,2080,2122,2097,410,630,1000,1510,5,1,41040895,866,6.36,0.18,12,0.01,332.00,11712.00,3040,20240206,-30.59,2000,20240805,5.50,3040,-30.59,20240206,2000,5.50,20240805,3040,-30.59,20240206,2000,5.50,20240805,0.44,N,067830,1000,410 억,,3495114,N,N,2,N,00,N
20240903,110513,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,5,2,0.24,5436915,2571,19.64,2115,2120,2105,2740,1480,2110,2114.71,8.52,0,208,2130,2120,2105,2095,2080,2122,2097,410,630,1000,1510,5,1,41040895,868,6.37,0.18,12,0.01,332.00,11712.00,3040,20240206,-30.43,2000,20240805,5.75,3040,-30.43,20240206,2000,5.75,20240805,3040,-30.43,20240206,2000,5.75,20240805,0.44,N,067830,1000,410 억,,3495114,N,N,2,N,00,N
20240903,100514,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,5,2,0.24,5191570,2455,18.75,2115,2120,2105,2740,1480,2110,2114.69,8.52,0,136,2130,2120,2105,2095,2080,2122,2097,410,630,1000,1510,5,1,41040895,868,6.37,0.18,12,0.01,332.00,11712.00,3040,20240206,-30.43,2000,20240805,5.75,3040,-30.43,20240206,2000,5.75,20240805,3040,-30.43,20240206,2000,5.75,20240805,0.44,N,067830,1000,410 억,,3495114,N,N,2,N,00,N
20240903,090515,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,8.52,0,0,2130,2120,2105,2095,2080,2122,2097,410,630,1000,1510,5,1,41040895,866,6.36,0.18,12,0.00,332.00,11712.00,3040,20240206,-30.59,2000,20240805,5.50,3040,-30.59,20240206,2000,5.50,20240805,3040,-30.59,20240206,2000,5.50,20240805,0.44,N,067830,1000,410 억,,3495114,N,N,2,N,00,N
20240902,160510,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2110,0,3,0.00,27562290,13093,29.44,2110,2115,2090,2740,1480,2110,2105.12,8.52,0,2549,2143,2126,2103,2086,2063,2135,2095,410,630,1000,1510,5,1,41040895,866,6.36,0.18,12,0.03,332.00,11712.00,3040,20240206,-30.59,2000,20240805,5.50,3040,-30.59,20240206,2000,5.50,20240805,3040,-30.59,20240206,2000,5.50,20240805,0.45,N,067830,1000,410 억,,3495894,N,N,2,N,00,N
20240902,150519,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2110,0,3,0.00,23266330,11057,24.86,2110,2115,2090,2740,1480,2110,2104.22,8.52,0,2551,2143,2126,2103,2086,2063,2135,2095,410,630,1000,1510,5,1,41040895,866,6.36,0.18,12,0.03,332.00,11712.00,3040,20240206,-30.59,2000,20240805,5.50,3040,-30.59,20240206,2000,5.50,20240805,3040,-30.59,20240206,2000,5.50,20240805,0.45,N,067830,1000,410 억,,3495894,N,N,3,N,00,N
20240902,140518,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,5,2,0.24,20419030,9705,21.82,2110,2115,2090,2740,1480,2110,2103.97,8.52,0,2575,2143,2126,2103,2086,2063,2135,2095,410,630,1000,1510,5,1,41040895,868,6.37,0.18,12,0.02,332.00,11712.00,3040,20240206,-30.43,2000,20240805,5.75,3040,-30.43,20240206,2000,5.75,20240805,3040,-30.43,20240206,2000,5.75,20240805,0.45,N,067830,1000,410 억,,3495894,N,N,3,N,00,N
20240902,130514,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2110,0,3,0.00,18354665,8727,19.62,2110,2115,2090,2740,1480,2110,2103.20,8.52,0,2108,2143,2126,2103,2086,2063,2135,2095,410,630,1000,1510,5,1,41040895,866,6.36,0.18,12,0.02,332.00,11712.00,3040,20240206,-30.59,2000,20240805,5.50,3040,-30.59,20240206,2000,5.50,20240805,3040,-30.59,20240206,2000,5.50,20240805,0.45,N,067830,1000,410 억,,3495894,N,N,3,N,00,N
20240902,120518,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2110,0,3,0.00,15428065,7341,16.51,2110,2115,2090,2740,1480,2110,2101.63,8.52,0,1776,2143,2126,2103,2086,2063,2135,2095,410,630,1000,1510,5,1,41040895,866,6.36,0.18,12,0.02,332.00,11712.00,3040,20240206,-30.59,2000,20240805,5.50,3040,-30.59,20240206,2000,5.50,20240805,3040,-30.59,20240206,2000,5.50,20240805,0.45,N,067830,1000,410 억,,3495894,N,N,3,N,00,N
20240902,110513,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,5,2,0.24,6630680,3152,7.09,2110,2115,2090,2740,1480,2110,2103.64,8.52,0,1350,2143,2126,2103,2086,2063,2135,2095,410,630,1000,1510,5,1,41040895,868,6.37,0.18,12,0.01,332.00,11712.00,3040,20240206,-30.43,2000,20240805,5.75,3040,-30.43,20240206,2000,5.75,20240805,3040,-30.43,20240206,2000,5.75,20240805,0.45,N,067830,1000,410 억,,3495894,N,N,3,N,00,N
20240902,100512,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2110,0,3,0.00,4166705,1983,4.46,2110,2115,2090,2740,1480,2110,2101.21,8.52,0,837,2143,2126,2103,2086,2063,2135,2095,410,630,1000,1510,5,1,41040895,866,6.36,0.18,12,0.00,332.00,11712.00,3040,20240206,-30.59,2000,20240805,5.50,3040,-30.59,20240206,2000,5.50,20240805,3040,-30.59,20240206,2000,5.50,20240805,0.45,N,067830,1000,410 억,,3495894,N,N,3,N,00,N
20240902,090508,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2110,0,3,0.00,183570,87,0.20,2110,2110,2110,2740,1480,2110,2110.00,8.52,0,-13,2143,2126,2103,2086,2063,2135,2095,410,630,1000,1510,5,1,41040895,866,6.36,0.18,12,0.00,332.00,11712.00,3040,20240206,-30.59,2000,20240805,5.50,3040,-30.59,20240206,2000,5.50,20240805,3040,-30.59,20240206,2000,5.50,20240805,0.45,N,067830,1000,410 억,,3495894,N,N,3,N,00,N