KissMeData/069640/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
20240930,160635,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1720,0,3,0.00,55181936,32215,82.59,1720,1728,1706,2235,1204,1720,1712.93,0.39,0,-1688,1748,1734,1718,1704,1688,1741,1711,151,515,500,1200,1,1,30106502,518,-8.04,0.49,12,0.11,-214.00,3527.00,2925,20231017,-41.20,1561,20240805,10.19,2800,-38.57,20240906,1561,10.19,20240805,2925,-41.20,20231017,1561,10.19,20240805,0.00,N,069640,500,150 억,,118541,N,N,12,N,00,N
20240930,150643,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1708,-12,5,-0.70,50934512,29739,76.24,1720,1728,1707,2235,1204,1720,1712.72,0.39,0,-1603,1748,1734,1718,1704,1688,1741,1711,151,515,500,1200,1,1,30106502,514,-7.98,0.48,12,0.10,-214.00,3527.00,2925,20231017,-41.61,1561,20240805,9.42,2800,-39.00,20240906,1561,9.42,20240805,2925,-41.61,20231017,1561,9.42,20240805,0.00,N,069640,500,150 억,,118541,N,N,12,N,00,N
20240930,140642,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1710,-10,5,-0.58,42273558,24673,63.26,1720,1728,1707,2235,1204,1720,1713.35,0.39,0,-1579,1748,1734,1718,1704,1688,1741,1711,151,515,500,1200,1,1,30106502,515,-7.99,0.48,12,0.08,-214.00,3527.00,2925,20231017,-41.54,1561,20240805,9.55,2800,-38.93,20240906,1561,9.55,20240805,2925,-41.54,20231017,1561,9.55,20240805,0.00,N,069640,500,150 억,,118541,N,N,12,N,00,N
20240930,130641,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1714,-6,5,-0.35,35577296,20758,53.22,1720,1728,1707,2235,1204,1720,1713.91,0.39,0,-1587,1748,1734,1718,1704,1688,1741,1711,151,515,500,1200,1,1,30106502,516,-8.01,0.49,12,0.07,-214.00,3527.00,2925,20231017,-41.40,1561,20240805,9.80,2800,-38.79,20240906,1561,9.80,20240805,2925,-41.40,20231017,1561,9.80,20240805,0.00,N,069640,500,150 억,,118541,N,N,12,N,00,N
20240930,120636,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1709,-11,5,-0.64,33435144,19506,50.01,1720,1728,1707,2235,1204,1720,1714.10,0.39,0,-1596,1748,1734,1718,1704,1688,1741,1711,151,515,500,1200,1,1,30106502,515,-7.99,0.48,12,0.06,-214.00,3527.00,2925,20231017,-41.57,1561,20240805,9.48,2800,-38.96,20240906,1561,9.48,20240805,2925,-41.57,20231017,1561,9.48,20240805,0.00,N,069640,500,150 억,,118541,N,N,12,N,00,N
20240930,110635,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1716,-4,5,-0.23,25161902,14673,37.62,1720,1728,1707,2235,1204,1720,1714.84,0.39,0,-1121,1748,1734,1718,1704,1688,1741,1711,151,515,500,1200,1,1,30106502,517,-8.02,0.49,12,0.05,-214.00,3527.00,2925,20231017,-41.33,1561,20240805,9.93,2800,-38.71,20240906,1561,9.93,20240805,2925,-41.33,20231017,1561,9.93,20240805,0.00,N,069640,500,150 억,,118541,N,N,12,N,00,N
20240930,100634,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1707,-13,5,-0.76,17036585,9949,25.51,1720,1728,1707,2235,1204,1720,1712.39,0.39,0,145,1748,1734,1718,1704,1688,1741,1711,151,515,500,1200,1,1,30106502,514,-7.98,0.48,12,0.03,-214.00,3527.00,2925,20231017,-41.64,1561,20240805,9.35,2800,-39.04,20240906,1561,9.35,20240805,2925,-41.64,20231017,1561,9.35,20240805,0.00,N,069640,500,150 억,,118541,N,N,12,N,00,N
20240930,090610,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1728,8,2,0.47,2396136,1394,3.57,1720,1728,1714,2235,1204,1720,1718.89,0.39,0,-22,1748,1734,1718,1704,1688,1741,1711,151,515,500,1200,1,1,30106502,520,-8.07,0.49,12,0.00,-214.00,3527.00,2925,20231017,-40.92,1561,20240805,10.70,2800,-38.29,20240906,1561,10.70,20240805,2925,-40.92,20231017,1561,10.70,20240805,0.00,N,069640,500,150 억,,118541,N,N,12,N,00,N
20240927,160637,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1720,0,3,0.00,67018422,38955,50.46,1713,1732,1702,2235,1204,1720,1720.41,0.39,0,-597,1776,1748,1725,1697,1674,1736,1685,151,515,500,1200,1,1,30106502,518,-8.04,0.49,12,0.13,-214.00,3527.00,2925,20231017,-41.20,1561,20240805,10.19,2800,-38.57,20240906,1561,10.19,20240805,2925,-41.20,20231017,1561,10.19,20240805,0.00,N,069640,500,150 억,,118114,N,N,12,N,00,N
20240927,150641,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1724,4,2,0.23,62176034,36136,46.81,1713,1732,1702,2235,1204,1720,1720.62,0.39,0,-591,1776,1748,1725,1697,1674,1736,1685,151,515,500,1200,1,1,30106502,519,-8.06,0.49,12,0.12,-214.00,3527.00,2925,20231017,-41.06,1561,20240805,10.44,2800,-38.43,20240906,1561,10.44,20240805,2925,-41.06,20231017,1561,10.44,20240805,0.00,N,069640,500,150 억,,118114,N,N,10,N,00,N
20240927,140648,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1719,-1,5,-0.06,53470482,31073,40.25,1713,1732,1702,2235,1204,1720,1720.82,0.39,0,640,1776,1748,1725,1697,1674,1736,1685,151,515,500,1200,1,1,30106502,518,-8.03,0.49,12,0.10,-214.00,3527.00,2925,20231017,-41.23,1561,20240805,10.12,2800,-38.61,20240906,1561,10.12,20240805,2925,-41.23,20231017,1561,10.12,20240805,0.00,N,069640,500,150 억,,118114,N,N,10,N,00,N
20240927,130640,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1727,7,2,0.41,46231533,26869,34.80,1713,1732,1702,2235,1204,1720,1720.64,0.39,0,-788,1776,1748,1725,1697,1674,1736,1685,151,515,500,1200,1,1,30106502,520,-8.07,0.49,12,0.09,-214.00,3527.00,2925,20231017,-40.96,1561,20240805,10.63,2800,-38.32,20240906,1561,10.63,20240805,2925,-40.96,20231017,1561,10.63,20240805,0.00,N,069640,500,150 억,,118114,N,N,10,N,00,N
20240927,120637,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1723,3,2,0.17,37626738,21891,28.36,1713,1732,1702,2235,1204,1720,1718.79,0.39,0,-1965,1776,1748,1725,1697,1674,1736,1685,151,515,500,1200,1,1,30106502,519,-8.05,0.49,12,0.07,-214.00,3527.00,2925,20231017,-41.09,1561,20240805,10.38,2800,-38.46,20240906,1561,10.38,20240805,2925,-41.09,20231017,1561,10.38,20240805,0.00,N,069640,500,150 억,,118114,N,N,10,N,00,N
20240927,110640,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1725,5,2,0.29,25205831,14675,19.01,1713,1732,1702,2235,1204,1720,1717.50,0.39,0,-357,1776,1748,1725,1697,1674,1736,1685,151,515,500,1200,1,1,30106502,519,-8.06,0.49,12,0.05,-214.00,3527.00,2925,20231017,-41.03,1561,20240805,10.51,2800,-38.39,20240906,1561,10.51,20240805,2925,-41.03,20231017,1561,10.51,20240805,0.00,N,069640,500,150 억,,118114,N,N,10,N,00,N
20240927,100640,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1719,-1,5,-0.06,16186897,9439,12.23,1713,1732,1702,2235,1204,1720,1714.55,0.39,0,1056,1776,1748,1725,1697,1674,1736,1685,151,515,500,1200,1,1,30106502,518,-8.03,0.49,12,0.03,-214.00,3527.00,2925,20231017,-41.23,1561,20240805,10.12,2800,-38.61,20240906,1561,10.12,20240805,2925,-41.23,20231017,1561,10.12,20240805,0.00,N,069640,500,150 억,,118114,N,N,10,N,00,N
20240927,090640,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1720,0,3,0.00,2254626,1316,1.70,1713,1720,1702,2235,1204,1720,1707.54,0.39,0,-65,1776,1748,1725,1697,1674,1736,1685,151,515,500,1200,1,1,30106502,518,-8.04,0.49,12,0.00,-214.00,3527.00,2925,20231017,-41.20,1561,20240805,10.19,2800,-38.57,20240906,1561,10.19,20240805,2925,-41.20,20231017,1561,10.19,20240805,0.00,N,069640,500,150 억,,118114,N,N,10,N,00,N
20240926,160628,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1720,-23,5,-1.32,132193049,77030,110.32,1743,1753,1702,2265,1221,1743,1716.12,0.40,0,-4319,1765,1754,1737,1726,1709,1759,1731,151,522,500,1220,1,1,30106502,518,-8.04,0.49,12,0.26,-214.00,3527.00,2925,20231017,-41.20,1561,20240805,10.19,2800,-38.57,20240906,1561,10.19,20240805,2925,-41.20,20231017,1561,10.19,20240805,0.00,N,069640,500,150 억,,121189,N,N,10,N,00,N
20240926,150628,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1720,-23,5,-1.32,126411258,73667,105.51,1743,1753,1702,2265,1221,1743,1715.98,0.40,0,-3846,1765,1754,1737,1726,1709,1759,1731,151,522,500,1220,1,1,30106502,518,-8.04,0.49,12,0.24,-214.00,3527.00,2925,20231017,-41.20,1561,20240805,10.19,2800,-38.57,20240906,1561,10.19,20240805,2925,-41.20,20231017,1561,10.19,20240805,0.00,N,069640,500,150 억,,121189,N,N,9,N,00,N
20240926,140637,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1716,-27,5,-1.55,115934172,67570,96.77,1743,1753,1702,2265,1221,1743,1715.76,0.40,0,-4599,1765,1754,1737,1726,1709,1759,1731,151,522,500,1220,1,1,30106502,517,-8.02,0.49,12,0.22,-214.00,3527.00,2925,20231017,-41.33,1561,20240805,9.93,2800,-38.71,20240906,1561,9.93,20240805,2925,-41.33,20231017,1561,9.93,20240805,0.00,N,069640,500,150 억,,121189,N,N,9,N,00,N
20240926,130636,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1712,-31,5,-1.78,110549033,64432,92.28,1743,1753,1702,2265,1221,1743,1715.75,0.40,0,-3848,1765,1754,1737,1726,1709,1759,1731,151,522,500,1220,1,1,30106502,515,-8.00,0.49,12,0.21,-214.00,3527.00,2925,20231017,-41.47,1561,20240805,9.67,2800,-38.86,20240906,1561,9.67,20240805,2925,-41.47,20231017,1561,9.67,20240805,0.00,N,069640,500,150 억,,121189,N,N,9,N,00,N
20240926,120637,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1713,-30,5,-1.72,91477985,53283,76.31,1743,1753,1702,2265,1221,1743,1716.83,0.40,0,-1471,1765,1754,1737,1726,1709,1759,1731,151,522,500,1220,1,1,30106502,516,-8.00,0.49,12,0.18,-214.00,3527.00,2925,20231017,-41.44,1561,20240805,9.74,2800,-38.82,20240906,1561,9.74,20240805,2925,-41.44,20231017,1561,9.74,20240805,0.00,N,069640,500,150 억,,121189,N,N,9,N,00,N
20240926,110636,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1715,-28,5,-1.61,82640063,48130,68.93,1743,1753,1702,2265,1221,1743,1717.02,0.40,0,450,1765,1754,1737,1726,1709,1759,1731,151,522,500,1220,1,1,30106502,516,-8.01,0.49,12,0.16,-214.00,3527.00,2925,20231017,-41.37,1561,20240805,9.87,2800,-38.75,20240906,1561,9.87,20240805,2925,-41.37,20231017,1561,9.87,20240805,0.00,N,069640,500,150 억,,121189,N,N,9,N,00,N
20240926,100637,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1703,-40,5,-2.29,63604098,37012,53.01,1743,1753,1703,2265,1221,1743,1718.47,0.40,0,1196,1765,1754,1737,1726,1709,1759,1731,151,522,500,1220,1,1,30106502,513,-7.96,0.48,12,0.12,-214.00,3527.00,2925,20231017,-41.78,1561,20240805,9.10,2800,-39.18,20240906,1561,9.10,20240805,2925,-41.78,20231017,1561,9.10,20240805,0.00,N,069640,500,150 억,,121189,N,N,9,N,00,N
20240926,090634,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1743,0,3,0.00,1114794,638,0.91,1743,1753,1743,2265,1221,1743,1747.33,0.40,0,-34,1765,1754,1737,1726,1709,1759,1731,151,522,500,1220,1,1,30106502,525,-8.14,0.49,12,0.00,-214.00,3527.00,2925,20231017,-40.41,1561,20240805,11.66,2800,-37.75,20240906,1561,11.66,20240805,2925,-40.41,20231017,1561,11.66,20240805,0.00,N,069640,500,150 억,,121189,N,N,9,N,00,N
20240925,160628,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1743,7,2,0.40,119677331,68791,153.26,1720,1748,1720,2255,1216,1736,1739.65,0.40,0,408,1783,1759,1726,1702,1669,1771,1714,151,519,500,1210,1,1,30106502,525,-8.14,0.49,12,0.23,-214.00,3527.00,2925,20231017,-40.41,1561,20240805,11.66,2800,-37.75,20240906,1561,11.66,20240805,2925,-40.41,20231017,1561,11.66,20240805,0.00,N,069640,500,150 억,,120781,N,N,9,N,00,N
20240925,150634,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1745,9,2,0.52,108221962,62223,138.62,1720,1748,1720,2255,1216,1736,1739.26,0.40,0,415,1783,1759,1726,1702,1669,1771,1714,151,519,500,1210,1,1,30106502,525,-8.15,0.49,12,0.21,-214.00,3527.00,2925,20231017,-40.34,1561,20240805,11.79,2800,-37.68,20240906,1561,11.79,20240805,2925,-40.34,20231017,1561,11.79,20240805,0.00,N,069640,500,150 억,,120781,N,N,0,N,00,N
20240925,140635,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1747,11,2,0.63,97673935,56165,125.13,1720,1748,1720,2255,1216,1736,1739.05,0.40,0,234,1783,1759,1726,1702,1669,1771,1714,151,519,500,1210,1,1,30106502,526,-8.16,0.50,12,0.19,-214.00,3527.00,2925,20231017,-40.27,1561,20240805,11.92,2800,-37.61,20240906,1561,11.92,20240805,2925,-40.27,20231017,1561,11.92,20240805,0.00,N,069640,500,150 억,,120781,N,N,0,N,00,N
20240925,130634,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1744,8,2,0.46,84508817,48614,108.31,1720,1748,1720,2255,1216,1736,1738.36,0.40,0,257,1783,1759,1726,1702,1669,1771,1714,151,519,500,1210,1,1,30106502,525,-8.15,0.49,12,0.16,-214.00,3527.00,2925,20231017,-40.38,1561,20240805,11.72,2800,-37.71,20240906,1561,11.72,20240805,2925,-40.38,20231017,1561,11.72,20240805,0.00,N,069640,500,150 억,,120781,N,N,0,N,00,N
20240925,120632,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1746,10,2,0.58,64953902,37387,83.29,1720,1747,1720,2255,1216,1736,1737.34,0.40,0,-187,1783,1759,1726,1702,1669,1771,1714,151,519,500,1210,1,1,30106502,526,-8.16,0.50,12,0.12,-214.00,3527.00,2925,20231017,-40.31,1561,20240805,11.85,2800,-37.64,20240906,1561,11.85,20240805,2925,-40.31,20231017,1561,11.85,20240805,0.00,N,069640,500,150 억,,120781,N,N,0,N,00,N
20240925,110630,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1735,-1,5,-0.06,46260510,26653,59.38,1720,1745,1720,2255,1216,1736,1735.66,0.40,0,226,1783,1759,1726,1702,1669,1771,1714,151,519,500,1210,1,1,30106502,522,-8.11,0.49,12,0.09,-214.00,3527.00,2925,20231017,-40.68,1561,20240805,11.15,2800,-38.04,20240906,1561,11.15,20240805,2925,-40.68,20231017,1561,11.15,20240805,0.00,N,069640,500,150 억,,120781,N,N,0,N,00,N
20240925,100633,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1739,3,2,0.17,20890784,12074,26.90,1720,1743,1720,2255,1216,1736,1730.23,0.40,0,377,1783,1759,1726,1702,1669,1771,1714,151,519,500,1210,1,1,30106502,524,-8.13,0.49,12,0.04,-214.00,3527.00,2925,20231017,-40.55,1561,20240805,11.40,2800,-37.89,20240906,1561,11.40,20240805,2925,-40.55,20231017,1561,11.40,20240805,0.00,N,069640,500,150 억,,120781,N,N,0,N,00,N
20240925,090634,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1743,7,2,0.40,1400877,805,1.79,1720,1743,1720,2255,1216,1736,1740.22,0.40,0,-14,1783,1759,1726,1702,1669,1771,1714,151,519,500,1210,1,1,30106502,525,-8.14,0.49,12,0.00,-214.00,3527.00,2925,20231017,-40.41,1561,20240805,11.66,2800,-37.75,20240906,1561,11.66,20240805,2925,-40.41,20231017,1561,11.66,20240805,0.00,N,069640,500,150 억,,120781,N,N,0,N,00,N
20240924,160628,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1736,9,2,0.52,77296426,44723,72.96,1722,1750,1693,2245,1209,1727,1728.14,0.40,0,1350,1773,1750,1734,1711,1695,1742,1703,151,518,500,1200,1,1,30106502,523,-8.11,0.49,12,0.15,-214.00,3527.00,2925,20231017,-40.65,1561,20240805,11.21,2800,-38.00,20240906,1561,11.21,20240805,2925,-40.65,20231017,1561,11.21,20240805,0.00,N,069640,500,150 억,,119398,N,N,0,N,00,N
20240924,150629,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1730,3,2,0.17,64389116,37279,60.81,1722,1750,1693,2245,1209,1727,1727.22,0.40,0,1416,1773,1750,1734,1711,1695,1742,1703,151,518,500,1200,1,1,30106502,521,-8.08,0.49,12,0.12,-214.00,3527.00,2925,20231017,-40.85,1561,20240805,10.83,2800,-38.21,20240906,1561,10.83,20240805,2925,-40.85,20231017,1561,10.83,20240805,0.00,N,069640,500,150 억,,119398,N,N,0,N,00,N
20240924,140628,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1732,5,2,0.29,60265443,34897,56.93,1722,1750,1693,2245,1209,1727,1726.95,0.40,0,1452,1773,1750,1734,1711,1695,1742,1703,151,518,500,1200,1,1,30106502,521,-8.09,0.49,12,0.12,-214.00,3527.00,2925,20231017,-40.79,1561,20240805,10.95,2800,-38.14,20240906,1561,10.95,20240805,2925,-40.79,20231017,1561,10.95,20240805,0.00,N,069640,500,150 억,,119398,N,N,0,N,00,N
20240924,130628,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1736,9,2,0.52,54696822,31684,51.69,1722,1750,1693,2245,1209,1727,1726.32,0.40,0,1561,1773,1750,1734,1711,1695,1742,1703,151,518,500,1200,1,1,30106502,523,-8.11,0.49,12,0.11,-214.00,3527.00,2925,20231017,-40.65,1561,20240805,11.21,2800,-38.00,20240906,1561,11.21,20240805,2925,-40.65,20231017,1561,11.21,20240805,0.00,N,069640,500,150 억,,119398,N,N,0,N,00,N
20240924,120628,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1726,-1,5,-0.06,46548746,26981,44.01,1722,1750,1693,2245,1209,1727,1725.24,0.40,0,1698,1773,1750,1734,1711,1695,1742,1703,151,518,500,1200,1,1,30106502,520,-8.07,0.49,12,0.09,-214.00,3527.00,2925,20231017,-40.99,1561,20240805,10.57,2800,-38.36,20240906,1561,10.57,20240805,2925,-40.99,20231017,1561,10.57,20240805,0.00,N,069640,500,150 억,,119398,N,N,0,N,00,N
20240924,110629,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1731,4,2,0.23,37961208,22006,35.90,1722,1750,1693,2245,1209,1727,1725.04,0.40,0,1829,1773,1750,1734,1711,1695,1742,1703,151,518,500,1200,1,1,30106502,521,-8.09,0.49,12,0.07,-214.00,3527.00,2925,20231017,-40.82,1561,20240805,10.89,2800,-38.18,20240906,1561,10.89,20240805,2925,-40.82,20231017,1561,10.89,20240805,0.00,N,069640,500,150 억,,119398,N,N,0,N,00,N
20240924,100628,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1729,2,2,0.12,18206998,10573,17.25,1722,1750,1693,2245,1209,1727,1722.03,0.40,0,1717,1773,1750,1734,1711,1695,1742,1703,151,518,500,1200,1,1,30106502,521,-8.08,0.49,12,0.04,-214.00,3527.00,2925,20231017,-40.89,1561,20240805,10.76,2800,-38.25,20240906,1561,10.76,20240805,2925,-40.89,20231017,1561,10.76,20240805,0.00,N,069640,500,150 억,,119398,N,N,0,N,00,N
20240924,090629,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1720,-7,5,-0.41,1975854,1151,1.88,1722,1722,1693,2245,1209,1727,1716.64,0.40,0,1,1773,1750,1734,1711,1695,1742,1703,151,518,500,1200,1,1,30106502,518,-8.04,0.49,12,0.00,-214.00,3527.00,2925,20231017,-41.20,1561,20240805,10.19,2800,-38.57,20240906,1561,10.19,20240805,2925,-41.20,20231017,1561,10.19,20240805,0.00,N,069640,500,150 억,,119398,N,N,0,N,00,N
20240923,160626,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1727,-35,5,-1.99,105330591,60975,91.32,1757,1757,1718,2290,1234,1762,1727.44,0.39,0,2381,1803,1782,1765,1744,1727,1774,1736,151,528,500,1230,1,1,30106502,520,-8.07,0.49,12,0.20,-214.00,3527.00,2925,20231017,-40.96,1561,20240805,10.63,2800,-38.32,20240906,1561,10.63,20240805,2925,-40.96,20231017,1561,10.63,20240805,0.00,N,069640,500,150 억,,116979,N,N,0,N,00,N
20240923,150627,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1727,-35,5,-1.99,94644980,54785,82.05,1757,1757,1718,2290,1234,1762,1727.57,0.39,0,2444,1803,1782,1765,1744,1727,1774,1736,151,528,500,1230,1,1,30106502,520,-8.07,0.49,12,0.18,-214.00,3527.00,2925,20231017,-40.96,1561,20240805,10.63,2800,-38.32,20240906,1561,10.63,20240805,2925,-40.96,20231017,1561,10.63,20240805,0.00,N,069640,500,150 억,,116979,N,N,0,N,00,N
20240923,140632,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1726,-36,5,-2.04,79419069,45962,68.83,1757,1757,1718,2290,1234,1762,1727.93,0.39,0,589,1803,1782,1765,1744,1727,1774,1736,151,528,500,1230,1,1,30106502,520,-8.07,0.49,12,0.15,-214.00,3527.00,2925,20231017,-40.99,1561,20240805,10.57,2800,-38.36,20240906,1561,10.57,20240805,2925,-40.99,20231017,1561,10.57,20240805,0.00,N,069640,500,150 억,,116979,N,N,0,N,00,N
20240923,130628,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1731,-31,5,-1.76,70606130,40856,61.19,1757,1757,1718,2290,1234,1762,1728.17,0.39,0,589,1803,1782,1765,1744,1727,1774,1736,151,528,500,1230,1,1,30106502,521,-8.09,0.49,12,0.14,-214.00,3527.00,2925,20231017,-40.82,1561,20240805,10.89,2800,-38.18,20240906,1561,10.89,20240805,2925,-40.82,20231017,1561,10.89,20240805,0.00,N,069640,500,150 억,,116979,N,N,0,N,00,N
20240923,120626,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1726,-36,5,-2.04,59019266,34155,51.15,1757,1757,1718,2290,1234,1762,1727.98,0.39,0,-1199,1803,1782,1765,1744,1727,1774,1736,151,528,500,1230,1,1,30106502,520,-8.07,0.49,12,0.11,-214.00,3527.00,2925,20231017,-40.99,1561,20240805,10.57,2800,-38.36,20240906,1561,10.57,20240805,2925,-40.99,20231017,1561,10.57,20240805,0.00,N,069640,500,150 억,,116979,N,N,0,N,00,N
20240923,110627,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1731,-31,5,-1.76,53098945,30728,46.02,1757,1757,1718,2290,1234,1762,1728.03,0.39,0,-2662,1803,1782,1765,1744,1727,1774,1736,151,528,500,1230,1,1,30106502,521,-8.09,0.49,12,0.10,-214.00,3527.00,2925,20231017,-40.82,1561,20240805,10.89,2800,-38.18,20240906,1561,10.89,20240805,2925,-40.82,20231017,1561,10.89,20240805,0.00,N,069640,500,150 억,,116979,N,N,0,N,00,N
20240923,100626,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1723,-39,5,-2.21,40119079,23217,34.77,1757,1757,1718,2290,1234,1762,1728.00,0.39,0,-3385,1803,1782,1765,1744,1727,1774,1736,151,528,500,1230,1,1,30106502,519,-8.05,0.49,12,0.08,-214.00,3527.00,2925,20231017,-41.09,1561,20240805,10.38,2800,-38.46,20240906,1561,10.38,20240805,2925,-41.09,20231017,1561,10.38,20240805,0.00,N,069640,500,150 억,,116979,N,N,0,N,00,N
20240923,090627,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1740,-22,5,-1.25,6088470,3488,5.22,1757,1757,1738,2290,1234,1762,1745.55,0.39,0,126,1803,1782,1765,1744,1727,1774,1736,151,528,500,1230,1,1,30106502,524,-8.13,0.49,12,0.01,-214.00,3527.00,2925,20231017,-40.51,1561,20240805,11.47,2800,-37.86,20240906,1561,11.47,20240805,2925,-40.51,20231017,1561,11.47,20240805,0.00,N,069640,500,150 억,,116979,N,N,0,N,00,N
20240913,160556,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1773,-92,5,-4.93,275699140,152145,77.40,1879,1879,1773,2420,1306,1865,1812.63,0.37,0,-5234,1993,1928,1888,1823,1783,1909,1804,151,555,500,1300,1,1,30106502,534,-8.29,0.50,12,0.51,-214.00,3527.00,2925,20231017,-39.38,1561,20240805,13.58,2800,-36.68,20240906,1561,13.58,20240805,2925,-39.38,20231017,1561,13.58,20240805,0.05,N,069640,500,150 억,,112054,N,N,2,N,00,N
20240913,150601,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1798,-67,5,-3.59,226616486,124583,63.38,1879,1879,1791,2420,1306,1865,1818.96,0.37,0,-5260,1993,1928,1888,1823,1783,1909,1804,151,555,500,1300,1,1,30106502,541,-8.40,0.51,12,0.41,-214.00,3527.00,2925,20231017,-38.53,1561,20240805,15.18,2800,-35.79,20240906,1561,15.18,20240805,2925,-38.53,20231017,1561,15.18,20240805,0.05,N,069640,500,150 억,,112054,N,N,3,N,00,N
20240913,140604,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1796,-69,5,-3.70,201243359,110437,56.19,1879,1879,1796,2420,1306,1865,1822.20,0.37,0,-5812,1993,1928,1888,1823,1783,1909,1804,151,555,500,1300,1,1,30106502,541,-8.39,0.51,12,0.37,-214.00,3527.00,2925,20231017,-38.60,1561,20240805,15.05,2800,-35.86,20240906,1561,15.05,20240805,2925,-38.60,20231017,1561,15.05,20240805,0.05,N,069640,500,150 억,,112054,N,N,3,N,00,N
20240913,130600,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1801,-64,5,-3.43,181119648,99250,50.49,1879,1879,1796,2420,1306,1865,1824.84,0.37,0,-5812,1993,1928,1888,1823,1783,1909,1804,151,555,500,1300,1,1,30106502,542,-8.42,0.51,12,0.33,-214.00,3527.00,2925,20231017,-38.43,1561,20240805,15.37,2800,-35.68,20240906,1561,15.37,20240805,2925,-38.43,20231017,1561,15.37,20240805,0.05,N,069640,500,150 억,,112054,N,N,3,N,00,N
20240913,120601,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1802,-63,5,-3.38,170859607,93548,47.59,1879,1879,1796,2420,1306,1865,1826.39,0.37,0,-4499,1993,1928,1888,1823,1783,1909,1804,151,555,500,1300,1,1,30106502,543,-8.42,0.51,12,0.31,-214.00,3527.00,2925,20231017,-38.39,1561,20240805,15.44,2800,-35.64,20240906,1561,15.44,20240805,2925,-38.39,20231017,1561,15.44,20240805,0.05,N,069640,500,150 억,,112054,N,N,3,N,00,N
20240913,110602,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1802,-63,5,-3.38,146316657,79911,40.65,1879,1879,1796,2420,1306,1865,1830.95,0.37,0,-2654,1993,1928,1888,1823,1783,1909,1804,151,555,500,1300,1,1,30106502,543,-8.42,0.51,12,0.27,-214.00,3527.00,2925,20231017,-38.39,1561,20240805,15.44,2800,-35.64,20240906,1561,15.44,20240805,2925,-38.39,20231017,1561,15.44,20240805,0.05,N,069640,500,150 억,,112054,N,N,3,N,00,N
20240913,100603,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1805,-60,5,-3.22,107077637,58119,29.57,1879,1879,1801,2420,1306,1865,1842.34,0.37,0,-3374,1993,1928,1888,1823,1783,1909,1804,151,555,500,1300,1,1,30106502,543,-8.43,0.51,12,0.19,-214.00,3527.00,2925,20231017,-38.29,1561,20240805,15.63,2800,-35.54,20240906,1561,15.63,20240805,2925,-38.29,20231017,1561,15.63,20240805,0.05,N,069640,500,150 억,,112054,N,N,3,N,00,N
20240913,090605,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1874,9,2,0.48,17168713,9153,4.66,1879,1879,1868,2420,1306,1865,1875.88,0.37,0,-655,1993,1928,1888,1823,1783,1909,1804,151,555,500,1300,1,1,30106502,564,-8.76,0.53,12,0.03,-214.00,3527.00,2925,20231017,-35.93,1561,20240805,20.05,2800,-33.07,20240906,1561,20.05,20240805,2925,-35.93,20231017,1561,20.05,20240805,0.05,N,069640,500,150 억,,112054,N,N,3,N,00,N
20240912,160555,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1865,-89,5,-4.55,365864677,195156,89.37,1953,1953,1848,2540,1368,1954,1874.70,0.37,0,-7324,2132,2043,1986,1897,1840,2014,1868,151,586,500,1360,1,1,30106502,561,-8.71,0.53,12,0.65,-214.00,3527.00,2925,20231017,-36.24,1561,20240805,19.47,2800,-33.39,20240906,1561,19.47,20240805,2925,-36.24,20231017,1561,19.47,20240805,0.00,N,069640,500,150 억,,112443,N,N,3,N,00,N
20240912,150600,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1856,-98,5,-5.02,333523998,177793,81.42,1953,1953,1848,2540,1368,1954,1875.87,0.37,0,-7525,2132,2043,1986,1897,1840,2014,1868,151,586,500,1360,1,1,30106502,559,-8.67,0.53,12,0.59,-214.00,3527.00,2925,20231017,-36.55,1561,20240805,18.90,2800,-33.71,20240906,1561,18.90,20240805,2925,-36.55,20231017,1561,18.90,20240805,0.00,N,069640,500,150 억,,112443,N,N,0,N,00,N
20240912,140601,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1862,-92,5,-4.71,255128682,135594,62.10,1953,1953,1861,2540,1368,1954,1881.51,0.37,0,-7238,2132,2043,1986,1897,1840,2014,1868,151,586,500,1360,1,1,30106502,561,-8.70,0.53,12,0.45,-214.00,3527.00,2925,20231017,-36.34,1561,20240805,19.28,2800,-33.50,20240906,1561,19.28,20240805,2925,-36.34,20231017,1561,19.28,20240805,0.00,N,069640,500,150 억,,112443,N,N,0,N,00,N
20240912,130559,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1866,-88,5,-4.50,210650437,111796,51.20,1953,1953,1861,2540,1368,1954,1884.18,0.37,0,-6525,2132,2043,1986,1897,1840,2014,1868,151,586,500,1360,1,1,30106502,562,-8.72,0.53,12,0.37,-214.00,3527.00,2925,20231017,-36.21,1561,20240805,19.54,2800,-33.36,20240906,1561,19.54,20240805,2925,-36.21,20231017,1561,19.54,20240805,0.00,N,069640,500,150 억,,112443,N,N,0,N,00,N
20240912,120558,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1866,-88,5,-4.50,186583511,98889,45.29,1953,1953,1861,2540,1368,1954,1886.73,0.37,0,-4803,2132,2043,1986,1897,1840,2014,1868,151,586,500,1360,1,1,30106502,562,-8.72,0.53,12,0.33,-214.00,3527.00,2925,20231017,-36.21,1561,20240805,19.54,2800,-33.36,20240906,1561,19.54,20240805,2925,-36.21,20231017,1561,19.54,20240805,0.00,N,069640,500,150 억,,112443,N,N,0,N,00,N
20240912,110556,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1879,-75,5,-3.84,146069134,77216,35.36,1953,1953,1861,2540,1368,1954,1891.61,0.37,0,-1481,2132,2043,1986,1897,1840,2014,1868,151,586,500,1360,1,1,30106502,566,-8.78,0.53,12,0.26,-214.00,3527.00,2925,20231017,-35.76,1561,20240805,20.37,2800,-32.89,20240906,1561,20.37,20240805,2925,-35.76,20231017,1561,20.37,20240805,0.00,N,069640,500,150 억,,112443,N,N,0,N,00,N
20240912,100558,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1875,-79,5,-4.04,105974959,55857,25.58,1953,1953,1861,2540,1368,1954,1897.15,0.37,0,614,2132,2043,1986,1897,1840,2014,1868,151,586,500,1360,1,1,30106502,564,-8.76,0.53,12,0.19,-214.00,3527.00,2925,20231017,-35.90,1561,20240805,20.12,2800,-33.04,20240906,1561,20.12,20240805,2925,-35.90,20231017,1561,20.12,20240805,0.00,N,069640,500,150 억,,112443,N,N,0,N,00,N
20240912,090558,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1951,-3,5,-0.15,15047631,7750,3.55,1953,1953,1907,2540,1368,1954,1941.47,0.37,0,-33,2132,2043,1986,1897,1840,2014,1868,151,586,500,1360,1,1,30106502,587,-9.12,0.55,12,0.03,-214.00,3527.00,2925,20231017,-33.30,1561,20240805,24.98,2800,-30.32,20240906,1561,24.98,20240805,2925,-33.30,20231017,1561,24.98,20240805,0.00,N,069640,500,150 억,,112443,N,N,0,N,00,N
20240911,160546,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1954,-96,5,-4.68,425662987,217301,35.73,2075,2075,1929,2665,1435,2050,1958.86,0.40,0,-6663,2452,2251,2099,1898,1746,2175,1822,151,615,500,1430,1,1,30106502,588,-9.13,0.55,12,0.72,-214.00,3527.00,2925,20231017,-33.20,1561,20240805,25.18,2800,-30.21,20240906,1561,25.18,20240805,2925,-33.20,20231017,1561,25.18,20240805,0.00,N,069640,500,150 억,,119087,N,N,0,N,00,N
20240911,150549,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1935,-115,5,-5.61,395516658,201805,33.18,2075,2075,1929,2665,1435,2050,1959.87,0.40,0,-6614,2452,2251,2099,1898,1746,2175,1822,151,615,500,1430,1,1,30106502,583,-9.04,0.55,12,0.67,-214.00,3527.00,2925,20231017,-33.85,1561,20240805,23.96,2800,-30.89,20240906,1561,23.96,20240805,2925,-33.85,20231017,1561,23.96,20240805,0.00,N,069640,500,150 억,,119087,N,N,0,N,00,N
20240911,140550,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1946,-104,5,-5.07,346666982,176553,29.03,2075,2075,1930,2665,1435,2050,1963.50,0.40,0,-6274,2452,2251,2099,1898,1746,2175,1822,151,615,500,1430,1,1,30106502,586,-9.09,0.55,12,0.59,-214.00,3527.00,2925,20231017,-33.47,1561,20240805,24.66,2800,-30.50,20240906,1561,24.66,20240805,2925,-33.47,20231017,1561,24.66,20240805,0.00,N,069640,500,150 억,,119087,N,N,0,N,00,N
20240911,130549,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1957,-93,5,-4.54,305233808,155289,25.53,2075,2075,1930,2665,1435,2050,1965.56,0.40,0,-5616,2452,2251,2099,1898,1746,2175,1822,151,615,500,1430,1,1,30106502,589,-9.14,0.55,12,0.52,-214.00,3527.00,2925,20231017,-33.09,1561,20240805,25.37,2800,-30.11,20240906,1561,25.37,20240805,2925,-33.09,20231017,1561,25.37,20240805,0.00,N,069640,500,150 억,,119087,N,N,0,N,00,N
20240911,120552,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1971,-79,5,-3.85,285054190,144999,23.84,2075,2075,1930,2665,1435,2050,1965.87,0.40,0,-5324,2452,2251,2099,1898,1746,2175,1822,151,615,500,1430,1,1,30106502,593,-9.21,0.56,12,0.48,-214.00,3527.00,2925,20231017,-32.62,1561,20240805,26.27,2800,-29.61,20240906,1561,26.27,20240805,2925,-32.62,20231017,1561,26.27,20240805,0.00,N,069640,500,150 억,,119087,N,N,0,N,00,N
20240911,110544,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1966,-84,5,-4.10,247139301,125731,20.67,2075,2075,1930,2665,1435,2050,1965.59,0.40,0,-4780,2452,2251,2099,1898,1746,2175,1822,151,615,500,1430,1,1,30106502,592,-9.19,0.56,12,0.42,-214.00,3527.00,2925,20231017,-32.79,1561,20240805,25.94,2800,-29.79,20240906,1561,25.94,20240805,2925,-32.79,20231017,1561,25.94,20240805,0.00,N,069640,500,150 억,,119087,N,N,0,N,00,N
20240911,100544,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1955,-95,5,-4.63,194864429,98936,16.27,2075,2075,1930,2665,1435,2050,1969.56,0.40,0,-4793,2452,2251,2099,1898,1746,2175,1822,151,615,500,1430,1,1,30106502,589,-9.14,0.55,12,0.33,-214.00,3527.00,2925,20231017,-33.16,1561,20240805,25.24,2800,-30.18,20240906,1561,25.24,20240805,2925,-33.16,20231017,1561,25.24,20240805,0.00,N,069640,500,150 억,,119087,N,N,0,N,00,N
20240911,090553,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1954,-96,5,-4.68,82980844,41783,6.87,2075,2075,1930,2665,1435,2050,1985.92,0.40,0,2773,2452,2251,2099,1898,1746,2175,1822,151,615,500,1430,1,1,30106502,588,-9.13,0.55,12,0.14,-214.00,3527.00,2925,20231017,-33.20,1561,20240805,25.18,2800,-30.21,20240906,1561,25.18,20240805,2925,-33.20,20231017,1561,25.18,20240805,0.00,N,069640,500,150 억,,119087,N,N,0,N,00,N
20240910,160547,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2050,-100,5,-4.65,1246282627,602296,35.00,2270,2300,1947,2795,1505,2150,2069.25,0.37,0,7922,2723,2436,2243,1956,1763,2340,1860,151,645,500,1500,5,1,30106502,617,-9.58,0.58,12,2.00,-214.00,3527.00,2925,20231017,-29.91,1561,20240805,31.33,2800,-26.79,20240906,1561,31.33,20240805,2925,-29.91,20231017,1561,31.33,20240805,0.00,N,069640,500,150 억,,110424,N,N,0,N,00,N
20240910,150550,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-140,5,-6.51,1188907847,574148,33.37,2270,2300,1947,2795,1505,2150,2070.73,0.37,0,7902,2723,2436,2243,1956,1763,2340,1860,151,645,500,1500,5,1,30106502,605,-9.39,0.57,12,1.91,-214.00,3527.00,2925,20231017,-31.28,1561,20240805,28.76,2800,-28.21,20240906,1561,28.76,20240805,2925,-31.28,20231017,1561,28.76,20240805,0.00,N,069640,500,150 억,,110424,N,N,0,N,00,N
20240910,140547,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2040,-110,5,-5.12,1119581035,539875,31.37,2270,2300,1947,2795,1505,2150,2073.78,0.37,0,7949,2723,2436,2243,1956,1763,2340,1860,151,645,500,1500,5,1,30106502,614,-9.53,0.58,12,1.79,-214.00,3527.00,2925,20231017,-30.26,1561,20240805,30.69,2800,-27.14,20240906,1561,30.69,20240805,2925,-30.26,20231017,1561,30.69,20240805,0.00,N,069640,500,150 억,,110424,N,N,0,N,00,N
20240910,130547,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1989,-161,5,-7.49,1010651149,486030,28.25,2270,2300,1947,2795,1505,2150,2079.40,0.37,0,8241,2723,2436,2243,1956,1763,2340,1860,151,645,500,1500,1,1,30106502,599,-9.29,0.56,12,1.61,-214.00,3527.00,2925,20231017,-32.00,1561,20240805,27.42,2800,-28.96,20240906,1561,27.42,20240805,2925,-32.00,20231017,1561,27.42,20240805,0.00,N,069640,500,150 억,,110424,N,N,0,N,00,N
20240910,120547,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1955,-195,5,-9.07,898624864,429245,24.95,2270,2300,1950,2795,1505,2150,2093.50,0.37,0,11696,2723,2436,2243,1956,1763,2340,1860,151,645,500,1500,1,1,30106502,589,-9.14,0.55,12,1.43,-214.00,3527.00,2925,20231017,-33.16,1561,20240805,25.24,2800,-30.18,20240906,1561,25.24,20240805,2925,-33.16,20231017,1561,25.24,20240805,0.00,N,069640,500,150 억,,110424,N,N,0,N,00,N
20240910,110546,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1970,-180,5,-8.37,831360138,394923,22.95,2270,2300,1964,2795,1505,2150,2105.12,0.37,0,15353,2723,2436,2243,1956,1763,2340,1860,151,645,500,1500,1,1,30106502,593,-9.21,0.56,12,1.31,-214.00,3527.00,2925,20231017,-32.65,1561,20240805,26.20,2800,-29.64,20240906,1561,26.20,20240805,2925,-32.65,20231017,1561,26.20,20240805,0.00,N,069640,500,150 억,,110424,N,N,0,N,00,N
20240910,100549,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,-80,5,-3.72,586118090,272450,15.83,2270,2300,2055,2795,1505,2150,2151.29,0.37,0,3951,2723,2436,2243,1956,1763,2340,1860,151,645,500,1500,5,1,30106502,623,-9.67,0.59,12,0.90,-214.00,3527.00,2925,20231017,-29.23,1561,20240805,32.61,2800,-26.07,20240906,1561,32.61,20240805,2925,-29.23,20231017,1561,32.61,20240805,0.00,N,069640,500,150 억,,110424,N,N,0,N,00,N
20240910,090546,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2180,30,2,1.40,252978095,114622,6.66,2270,2300,2110,2795,1505,2150,2207.06,0.37,0,1123,2723,2436,2243,1956,1763,2340,1860,151,645,500,1500,5,1,30106502,656,-10.19,0.62,12,0.38,-214.00,3527.00,2925,20231017,-25.47,1561,20240805,39.65,2800,-22.14,20240906,1561,39.65,20240805,2925,-25.47,20231017,1561,39.65,20240805,0.00,N,069640,500,150 억,,110424,N,N,0,N,00,N
20240909,160536,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2150,-155,5,-6.72,3815377820,1659367,26.68,2275,2530,2050,2995,1615,2305,2299.81,0.47,0,-34391,3035,2670,2435,2070,1835,2552,1952,151,690,500,1610,5,1,30106502,647,-10.05,0.61,12,5.51,-214.00,3527.00,2925,20231017,-26.50,1561,20240805,37.73,2800,-23.21,20240906,1561,37.73,20240805,2925,-26.50,20231017,1561,37.73,20240805,0.00,N,069640,500,150 억,,141218,N,N,0,N,00,N
20240909,150539,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,-230,5,-9.98,3713332435,1611147,25.90,2275,2530,2050,2995,1615,2305,2304.78,0.47,0,-33578,3035,2670,2435,2070,1835,2552,1952,151,690,500,1610,5,1,30106502,625,-9.70,0.59,12,5.35,-214.00,3527.00,2925,20231017,-29.06,1561,20240805,32.93,2800,-25.89,20240906,1561,32.93,20240805,2925,-29.06,20231017,1561,32.93,20240805,0.00,N,069640,500,150 억,,141218,N,N,0,N,00,N
20240909,140543,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,-235,5,-10.20,3645778070,1578342,25.37,2275,2530,2055,2995,1615,2305,2309.88,0.47,0,-33645,3035,2670,2435,2070,1835,2552,1952,151,690,500,1610,5,1,30106502,623,-9.67,0.59,12,5.24,-214.00,3527.00,2925,20231017,-29.23,1561,20240805,32.61,2800,-26.07,20240906,1561,32.61,20240805,2925,-29.23,20231017,1561,32.61,20240805,0.00,N,069640,500,150 억,,141218,N,N,0,N,00,N
20240909,130541,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2120,-185,5,-8.03,3568577830,1541148,24.78,2275,2530,2055,2995,1615,2305,2315.53,0.47,0,-32412,3035,2670,2435,2070,1835,2552,1952,151,690,500,1610,5,1,30106502,638,-9.91,0.60,12,5.12,-214.00,3527.00,2925,20231017,-27.52,1561,20240805,35.81,2800,-24.29,20240906,1561,35.81,20240805,2925,-27.52,20231017,1561,35.81,20240805,0.00,N,069640,500,150 억,,141218,N,N,0,N,00,N
20240909,120537,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2095,-210,5,-9.11,3467598795,1492862,24.00,2275,2530,2055,2995,1615,2305,2322.79,0.47,0,-30545,3035,2670,2435,2070,1835,2552,1952,151,690,500,1610,5,1,30106502,631,-9.79,0.59,12,4.96,-214.00,3527.00,2925,20231017,-28.38,1561,20240805,34.21,2800,-25.18,20240906,1561,34.21,20240805,2925,-28.38,20231017,1561,34.21,20240805,0.00,N,069640,500,150 억,,141218,N,N,0,N,00,N
20240909,110538,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-215,5,-9.33,3399580300,1460478,23.48,2275,2530,2055,2995,1615,2305,2327.72,0.47,0,-30424,3035,2670,2435,2070,1835,2552,1952,151,690,500,1610,5,1,30106502,629,-9.77,0.59,12,4.85,-214.00,3527.00,2925,20231017,-28.55,1561,20240805,33.89,2800,-25.36,20240906,1561,33.89,20240805,2925,-28.55,20231017,1561,33.89,20240805,0.00,N,069640,500,150 억,,141218,N,N,0,N,00,N
20240909,100542,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2250,-55,5,-2.39,2891746260,1222571,19.65,2275,2530,2220,2995,1615,2305,2365.30,0.47,0,-32283,3035,2670,2435,2070,1835,2552,1952,151,690,500,1610,5,1,30106502,677,-10.51,0.64,12,4.06,-214.00,3527.00,2925,20231017,-23.08,1561,20240805,44.14,2800,-19.64,20240906,1561,44.14,20240805,2925,-23.08,20231017,1561,44.14,20240805,0.00,N,069640,500,150 억,,141218,N,N,0,N,00,N
20240909,090537,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2290,-15,5,-0.65,283335795,122583,1.97,2275,2375,2270,2995,1615,2305,2311.38,0.47,0,2972,3035,2670,2435,2070,1835,2552,1952,151,690,500,1610,5,1,30106502,689,-10.70,0.65,12,0.41,-214.00,3527.00,2925,20231017,-21.71,1561,20240805,46.70,2800,-18.21,20240906,1561,46.70,20240805,2925,-21.71,20231017,1561,46.70,20240805,0.00,N,069640,500,150 억,,141218,N,N,0,N,00,N
20240906,160531,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2305,150,2,6.96,15653725540,6175700,730.90,2355,2800,2200,2800,1510,2155,2535.01,0.47,0,17439,2485,2320,1990,1825,1495,2402,1907,151,645,500,1500,5,1,30106502,694,-10.77,0.65,12,20.51,-214.00,3527.00,2925,20231017,-21.20,1561,20240805,47.66,2800,-17.68,20240906,1561,47.66,20240805,2925,-21.20,20231017,1561,47.66,20240805,0.00,N,069640,500,150 억,,141231,N,N,0,N,00,N
20240906,150539,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2245,90,2,4.18,15353927585,6043866,715.30,2355,2800,2200,2800,1510,2155,2540.42,0.47,0,13462,2485,2320,1990,1825,1495,2402,1907,151,645,500,1500,5,1,30106502,676,-10.49,0.64,12,20.07,-214.00,3527.00,2925,20231017,-23.25,1561,20240805,43.82,2800,-19.82,20240906,1561,43.82,20240805,2925,-23.25,20231017,1561,43.82,20240805,0.00,N,069640,500,150 억,,141231,N,N,0,N,00,N
20240906,140542,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2305,150,2,6.96,15028560235,5900176,698.29,2355,2800,2200,2800,1510,2155,2547.14,0.47,0,13468,2485,2320,1990,1825,1495,2402,1907,151,645,500,1500,5,1,30106502,694,-10.77,0.65,12,19.60,-214.00,3527.00,2925,20231017,-21.20,1561,20240805,47.66,2800,-17.68,20240906,1561,47.66,20240805,2925,-21.20,20231017,1561,47.66,20240805,0.00,N,069640,500,150 억,,141231,N,N,0,N,00,N
20240906,130539,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2205,50,2,2.32,13247629830,5142612,608.63,2355,2800,2205,2800,1510,2155,2576.05,0.47,0,13595,2485,2320,1990,1825,1495,2402,1907,151,645,500,1500,5,1,30106502,664,-10.30,0.63,12,17.08,-214.00,3527.00,2925,20231017,-24.62,1561,20240805,41.26,2800,-21.25,20240906,1561,41.26,20240805,2925,-24.62,20231017,1561,41.26,20240805,0.00,N,069640,500,150 억,,141231,Y,N,0,N,00,N
20240906,120539,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2485,330,2,15.31,12094951760,4655618,551.00,2355,2800,2340,2800,1510,2155,2597.93,0.47,0,23226,2485,2320,1990,1825,1495,2402,1907,151,645,500,1500,5,1,30106502,748,-11.61,0.70,12,15.46,-214.00,3527.00,2925,20231017,-15.04,1561,20240805,59.19,2800,-11.25,20240906,1561,59.19,20240805,2925,-15.04,20231017,1561,59.19,20240805,0.00,N,069640,500,150 억,,141231,N,N,0,N,00,N
20240906,110542,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2460,305,2,14.15,10653542125,4088738,483.91,2355,2800,2340,2800,1510,2155,2605.58,0.47,0,10104,2485,2320,1990,1825,1495,2402,1907,151,645,500,1500,5,1,30106502,741,-11.50,0.70,12,13.58,-214.00,3527.00,2925,20231017,-15.90,1561,20240805,57.59,2800,-12.14,20240906,1561,57.59,20240805,2925,-15.90,20231017,1561,57.59,20240805,0.00,N,069640,500,150 억,,141231,N,N,0,N,00,N
20240906,100537,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2470,315,2,14.62,9742357100,3723741,440.71,2355,2800,2340,2800,1510,2155,2616.28,0.47,0,3538,2485,2320,1990,1825,1495,2402,1907,151,645,500,1500,5,1,30106502,744,-11.54,0.70,12,12.37,-214.00,3527.00,2925,20231017,-15.56,1561,20240805,58.23,2800,-11.79,20240906,1561,58.23,20240805,2925,-15.56,20231017,1561,58.23,20240805,0.00,N,069640,500,150 억,,141231,N,N,0,N,00,N
20240906,090541,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2670,515,2,23.90,4437744600,1701488,201.37,2355,2800,2340,2800,1510,2155,2608.16,0.47,0,3701,2485,2320,1990,1825,1495,2402,1907,151,645,500,1500,5,1,30106502,804,-12.48,0.76,12,5.65,-214.00,3527.00,2925,20231017,-8.72,1561,20240805,71.04,2800,-4.64,20240906,1561,71.04,20240805,2925,-8.72,20231017,1561,71.04,20240805,0.00,N,069640,500,150 억,,141231,N,N,0,N,00,N
20240905,160531,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2155,495,1,29.82,1802810389,844881,72273.82,1660,2155,1660,2155,1162,1660,2133.80,0.47,0,-1417,1752,1706,1658,1612,1564,1682,1588,151,495,500,1160,5,1,30106502,649,-10.07,0.61,12,2.81,-214.00,3527.00,3090,20230830,-30.26,1561,20240805,38.05,2530,-14.82,20240325,1561,38.05,20240805,2925,-26.32,20231017,1561,38.05,20240805,0.00,N,069640,500,150 억,,142636,N,N,2,N,00,N
20240905,150539,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2155,495,1,29.82,1799705034,843440,72150.55,1660,2155,1660,2155,1162,1660,2133.77,0.47,0,-1417,1752,1706,1658,1612,1564,1682,1588,151,495,500,1160,5,1,30106502,649,-10.07,0.61,12,2.80,-214.00,3527.00,3090,20230830,-30.26,1561,20240805,38.05,2530,-14.82,20240325,1561,38.05,20240805,2925,-26.32,20231017,1561,38.05,20240805,0.00,N,069640,500,150 억,,142636,N,N,2,N,00,N
20240905,140536,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2155,495,1,29.82,1795757074,841608,71993.84,1660,2155,1660,2155,1162,1660,2133.72,0.47,0,-1417,1752,1706,1658,1612,1564,1682,1588,151,495,500,1160,5,1,30106502,649,-10.07,0.61,12,2.80,-214.00,3527.00,3090,20230830,-30.26,1561,20240805,38.05,2530,-14.82,20240325,1561,38.05,20240805,2925,-26.32,20231017,1561,38.05,20240805,0.00,N,069640,500,150 억,,142636,N,N,2,N,00,N
20240905,130539,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2155,495,1,29.82,1791205714,839496,71813.17,1660,2155,1660,2155,1162,1660,2133.67,0.47,0,-1417,1752,1706,1658,1612,1564,1682,1588,151,495,500,1160,5,1,30106502,649,-10.07,0.61,12,2.79,-214.00,3527.00,3090,20230830,-30.26,1561,20240805,38.05,2530,-14.82,20240325,1561,38.05,20240805,2925,-26.32,20231017,1561,38.05,20240805,0.00,N,069640,500,150 억,,142636,N,N,2,N,00,N
20240905,120535,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2155,495,1,29.82,1782148249,835293,71453.64,1660,2155,1660,2155,1162,1660,2133.56,0.47,0,-1417,1752,1706,1658,1612,1564,1682,1588,151,495,500,1160,5,1,30106502,649,-10.07,0.61,12,2.77,-214.00,3527.00,3090,20230830,-30.26,1561,20240805,38.05,2530,-14.82,20240325,1561,38.05,20240805,2925,-26.32,20231017,1561,38.05,20240805,0.00,N,069640,500,150 억,,142636,N,N,2,N,00,N
20240905,110532,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2155,495,1,29.82,1765130214,827396,70778.10,1660,2155,1660,2155,1162,1660,2133.36,0.47,0,-1417,1752,1706,1658,1612,1564,1682,1588,151,495,500,1160,5,1,30106502,649,-10.07,0.61,12,2.75,-214.00,3527.00,3090,20230830,-30.26,1561,20240805,38.05,2530,-14.82,20240325,1561,38.05,20240805,2925,-26.32,20231017,1561,38.05,20240805,0.00,N,069640,500,150 억,,142636,N,N,2,N,00,N
20240905,100533,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2155,495,1,29.82,1752057984,821330,70259.20,1660,2155,1660,2155,1162,1660,2133.20,0.47,0,-1417,1752,1706,1658,1612,1564,1682,1588,151,495,500,1160,5,1,30106502,649,-10.07,0.61,12,2.73,-214.00,3527.00,3090,20230830,-30.26,1561,20240805,38.05,2530,-14.82,20240325,1561,38.05,20240805,2925,-26.32,20231017,1561,38.05,20240805,0.00,N,069640,500,150 억,,142636,N,N,2,N,00,N
20240905,090538,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1797,137,2,8.25,2388828,1424,121.81,1660,1797,1660,2155,1162,1660,1677.55,0.47,0,-9,1752,1706,1658,1612,1564,1682,1588,151,495,500,1160,1,1,30106502,541,-8.40,0.51,12,0.00,-214.00,3527.00,3090,20230830,-41.84,1561,20240805,15.12,2530,-28.97,20240325,1561,15.12,20240805,2925,-38.56,20231017,1561,15.12,20240805,0.00,N,069640,500,150 억,,142636,N,N,2,N,00,N
20240904,160525,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1660,-41,5,-2.41,1947193,1169,31.62,1704,1704,1610,2210,1191,1701,1665.69,0.47,0,-56,1754,1727,1702,1675,1650,1741,1689,151,509,500,1190,1,1,30106502,500,-7.76,0.47,12,0.00,-214.00,3527.00,3090,20230830,-46.28,1561,20240805,6.34,2530,-34.39,20240325,1561,6.34,20240805,2925,-43.25,20231017,1561,6.34,20240805,0.00,N,069640,500,150 억,,142692,N,N,2,N,00,N
20240904,150530,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1672,-29,5,-1.70,1659373,997,26.97,1704,1704,1610,2210,1191,1701,1664.37,0.47,0,-15,1754,1727,1702,1675,1650,1741,1689,151,509,500,1190,1,1,30106502,503,-7.81,0.47,12,0.00,-214.00,3527.00,3090,20230830,-45.89,1561,20240805,7.11,2530,-33.91,20240325,1561,7.11,20240805,2925,-42.84,20231017,1561,7.11,20240805,0.00,N,069640,500,150 억,,142692,N,N,7,N,00,N
20240904,140531,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1673,-28,5,-1.65,1375132,827,22.37,1704,1704,1610,2210,1191,1701,1662.80,0.47,0,-6,1754,1727,1702,1675,1650,1741,1689,151,509,500,1190,1,1,30106502,504,-7.82,0.47,12,0.00,-214.00,3527.00,3090,20230830,-45.86,1561,20240805,7.17,2530,-33.87,20240325,1561,7.17,20240805,2925,-42.80,20231017,1561,7.17,20240805,0.00,N,069640,500,150 억,,142692,N,N,7,N,00,N
20240904,130531,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1671,-30,5,-1.76,1355059,815,22.04,1704,1704,1610,2210,1191,1701,1662.65,0.47,0,-6,1754,1727,1702,1675,1650,1741,1689,151,509,500,1190,1,1,30106502,503,-7.81,0.47,12,0.00,-214.00,3527.00,3090,20230830,-45.92,1561,20240805,7.05,2530,-33.95,20240325,1561,7.05,20240805,2925,-42.87,20231017,1561,7.05,20240805,0.00,N,069640,500,150 억,,142692,N,N,7,N,00,N
20240904,120528,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1673,-28,5,-1.65,707979,428,11.58,1704,1704,1610,2210,1191,1701,1654.16,0.47,0,-6,1754,1727,1702,1675,1650,1741,1689,151,509,500,1190,1,1,30106502,504,-7.82,0.47,12,0.00,-214.00,3527.00,3090,20230830,-45.86,1561,20240805,7.17,2530,-33.87,20240325,1561,7.17,20240805,2925,-42.80,20231017,1561,7.17,20240805,0.00,N,069640,500,150 억,,142692,N,N,7,N,00,N
20240904,110527,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1658,-43,5,-2.53,635998,385,10.41,1704,1704,1610,2210,1191,1701,1651.94,0.47,0,-6,1754,1727,1702,1675,1650,1741,1689,151,509,500,1190,1,1,30106502,499,-7.75,0.47,12,0.00,-214.00,3527.00,3090,20230830,-46.34,1561,20240805,6.21,2530,-34.47,20240325,1561,6.21,20240805,2925,-43.32,20231017,1561,6.21,20240805,0.00,N,069640,500,150 억,,142692,N,N,7,N,00,N
20240904,100530,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1656,-45,5,-2.65,632683,383,10.36,1704,1704,1610,2210,1191,1701,1651.91,0.47,0,-6,1754,1727,1702,1675,1650,1741,1689,151,509,500,1190,1,1,30106502,499,-7.74,0.47,12,0.00,-214.00,3527.00,3090,20230830,-46.41,1561,20240805,6.09,2530,-34.55,20240325,1561,6.09,20240805,2925,-43.38,20231017,1561,6.09,20240805,0.00,N,069640,500,150 억,,142692,N,N,7,N,00,N
20240904,090529,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1686,-15,5,-0.88,199503,121,3.27,1704,1704,1610,2210,1191,1701,1648.79,0.47,0,0,1754,1727,1702,1675,1650,1741,1689,151,509,500,1190,1,1,30106502,508,-7.88,0.48,12,0.00,-214.00,3527.00,3090,20230830,-45.44,1561,20240805,8.01,2530,-33.36,20240325,1561,8.01,20240805,2925,-42.36,20231017,1561,8.01,20240805,0.00,N,069640,500,150 억,,142692,N,N,7,N,00,N
20240903,160522,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1701,22,2,1.31,6235352,3697,28.55,1683,1729,1677,2180,1176,1679,1686.60,0.47,0,122,1857,1767,1723,1633,1589,1746,1612,151,501,500,1170,1,1,30106502,512,-7.95,0.48,12,0.01,-214.00,3527.00,3090,20230830,-44.95,1561,20240805,8.97,2530,-32.77,20240325,1561,8.97,20240805,2925,-41.85,20231017,1561,8.97,20240805,0.00,N,069640,500,150 억,,142570,N,N,7,N,00,N
20240903,150527,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1687,8,2,0.48,6116982,3627,28.01,1683,1729,1677,2180,1176,1679,1686.51,0.47,0,156,1857,1767,1723,1633,1589,1746,1612,151,501,500,1170,1,1,30106502,508,-7.88,0.48,12,0.01,-214.00,3527.00,3090,20230830,-45.40,1561,20240805,8.07,2530,-33.32,20240325,1561,8.07,20240805,2925,-42.32,20231017,1561,8.07,20240805,0.00,N,069640,500,150 억,,142570,N,N,2,N,00,N
20240903,140528,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1690,11,2,0.66,4423230,2623,20.25,1683,1729,1677,2180,1176,1679,1686.32,0.47,0,160,1857,1767,1723,1633,1589,1746,1612,151,501,500,1170,1,1,30106502,509,-7.90,0.48,12,0.01,-214.00,3527.00,3090,20230830,-45.31,1561,20240805,8.26,2530,-33.20,20240325,1561,8.26,20240805,2925,-42.22,20231017,1561,8.26,20240805,0.00,N,069640,500,150 억,,142570,N,N,2,N,00,N
20240903,130527,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1692,13,2,0.77,4413090,2617,20.21,1683,1729,1677,2180,1176,1679,1686.32,0.47,0,158,1857,1767,1723,1633,1589,1746,1612,151,501,500,1170,1,1,30106502,509,-7.91,0.48,12,0.01,-214.00,3527.00,3090,20230830,-45.24,1561,20240805,8.39,2530,-33.12,20240325,1561,8.39,20240805,2925,-42.15,20231017,1561,8.39,20240805,0.00,N,069640,500,150 억,,142570,N,N,2,N,00,N
20240903,120520,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1692,13,2,0.77,4406322,2613,20.18,1683,1729,1677,2180,1176,1679,1686.31,0.47,0,158,1857,1767,1723,1633,1589,1746,1612,151,501,500,1170,1,1,30106502,509,-7.91,0.48,12,0.01,-214.00,3527.00,3090,20230830,-45.24,1561,20240805,8.39,2530,-33.12,20240325,1561,8.39,20240805,2925,-42.15,20231017,1561,8.39,20240805,0.00,N,069640,500,150 억,,142570,N,N,2,N,00,N
20240903,110518,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1692,13,2,0.77,4070331,2414,18.64,1683,1729,1677,2180,1176,1679,1686.14,0.47,0,149,1857,1767,1723,1633,1589,1746,1612,151,501,500,1170,1,1,30106502,509,-7.91,0.48,12,0.01,-214.00,3527.00,3090,20230830,-45.24,1561,20240805,8.39,2530,-33.12,20240325,1561,8.39,20240805,2925,-42.15,20231017,1561,8.39,20240805,0.00,N,069640,500,150 억,,142570,N,N,2,N,00,N
20240903,100519,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1693,14,2,0.83,4068639,2413,18.63,1683,1729,1677,2180,1176,1679,1686.13,0.47,0,149,1857,1767,1723,1633,1589,1746,1612,151,501,500,1170,1,1,30106502,510,-7.91,0.48,12,0.01,-214.00,3527.00,3090,20230830,-45.21,1561,20240805,8.46,2530,-33.08,20240325,1561,8.46,20240805,2925,-42.12,20231017,1561,8.46,20240805,0.00,N,069640,500,150 억,,142570,N,N,2,N,00,N
20240903,090520,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1683,4,2,0.24,50447,30,0.23,1683,1683,1679,2180,1176,1679,1681.57,0.47,0,18,1857,1767,1723,1633,1589,1746,1612,151,501,500,1170,1,1,30106502,507,-7.86,0.48,12,0.00,-214.00,3527.00,3090,20230830,-45.53,1561,20240805,7.82,2530,-33.48,20240325,1561,7.82,20240805,2925,-42.46,20231017,1561,7.82,20240805,0.00,N,069640,500,150 억,,142570,N,N,2,N,00,N
20240902,160516,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1679,-45,5,-2.61,22483417,12944,219.54,1724,1813,1679,2240,1207,1724,1736.98,0.47,0,-132,1748,1735,1725,1712,1702,1731,1708,151,516,500,1200,1,1,30106502,505,-7.85,0.48,12,0.04,-214.00,3527.00,3090,20230830,-45.66,1561,20240805,7.56,2530,-33.64,20240325,1561,7.56,20240805,2925,-42.60,20231017,1561,7.56,20240805,0.00,N,069640,500,150 억,,142702,N,N,2,N,00,N
20240902,150524,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1738,14,2,0.81,18717066,10701,181.50,1724,1813,1724,2240,1207,1724,1749.10,0.47,0,2109,1748,1735,1725,1712,1702,1731,1708,151,516,500,1200,1,1,30106502,523,-8.12,0.49,12,0.04,-214.00,3527.00,3090,20230830,-43.75,1561,20240805,11.34,2530,-31.30,20240325,1561,11.34,20240805,2925,-40.58,20231017,1561,11.34,20240805,0.00,N,069640,500,150 억,,142702,N,N,3,N,00,N
20240902,140523,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1738,14,2,0.81,18708376,10696,181.41,1724,1813,1724,2240,1207,1724,1749.10,0.47,0,2113,1748,1735,1725,1712,1702,1731,1708,151,516,500,1200,1,1,30106502,523,-8.12,0.49,12,0.04,-214.00,3527.00,3090,20230830,-43.75,1561,20240805,11.34,2530,-31.30,20240325,1561,11.34,20240805,2925,-40.58,20231017,1561,11.34,20240805,0.00,N,069640,500,150 억,,142702,N,N,3,N,00,N
20240902,130519,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1738,14,2,0.81,18706638,10695,181.39,1724,1813,1724,2240,1207,1724,1749.10,0.47,0,2113,1748,1735,1725,1712,1702,1731,1708,151,516,500,1200,1,1,30106502,523,-8.12,0.49,12,0.04,-214.00,3527.00,3090,20230830,-43.75,1561,20240805,11.34,2530,-31.30,20240325,1561,11.34,20240805,2925,-40.58,20231017,1561,11.34,20240805,0.00,N,069640,500,150 억,,142702,N,N,3,N,00,N
20240902,120523,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1738,14,2,0.81,18703162,10693,181.36,1724,1813,1724,2240,1207,1724,1749.10,0.47,0,2113,1748,1735,1725,1712,1702,1731,1708,151,516,500,1200,1,1,30106502,523,-8.12,0.49,12,0.04,-214.00,3527.00,3090,20230830,-43.75,1561,20240805,11.34,2530,-31.30,20240325,1561,11.34,20240805,2925,-40.58,20231017,1561,11.34,20240805,0.00,N,069640,500,150 억,,142702,N,N,3,N,00,N
20240902,110519,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1740,16,2,0.93,16426650,9383,159.14,1724,1813,1724,2240,1207,1724,1750.68,0.47,0,2113,1748,1735,1725,1712,1702,1731,1708,151,516,500,1200,1,1,30106502,524,-8.13,0.49,12,0.03,-214.00,3527.00,3090,20230830,-43.69,1561,20240805,11.47,2530,-31.23,20240325,1561,11.47,20240805,2925,-40.51,20231017,1561,11.47,20240805,0.00,N,069640,500,150 억,,142702,N,N,3,N,00,N
20240902,100517,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1749,25,2,1.45,14881450,8495,144.08,1724,1813,1724,2240,1207,1724,1751.79,0.47,0,2113,1748,1735,1725,1712,1702,1731,1708,151,516,500,1200,1,1,30106502,527,-8.17,0.50,12,0.03,-214.00,3527.00,3090,20230830,-43.40,1561,20240805,12.04,2530,-30.87,20240325,1561,12.04,20240805,2925,-40.21,20231017,1561,12.04,20240805,0.00,N,069640,500,150 억,,142702,N,N,3,N,00,N
20240902,090513,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1791,67,2,3.89,9602140,5498,93.25,1724,1813,1724,2240,1207,1724,1746.48,0.47,0,798,1748,1735,1725,1712,1702,1731,1708,151,516,500,1200,1,1,30106502,539,-8.37,0.51,12,0.02,-214.00,3527.00,3090,20230830,-42.04,1561,20240805,14.73,2530,-29.21,20240325,1561,14.73,20240805,2925,-38.77,20231017,1561,14.73,20240805,0.00,N,069640,500,150 억,,142702,N,N,3,N,00,N