KissMeData/450140/price/prices-20240601.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
20240628,161348,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3120,55,2,1.79,552749240,178809,84.56,3075,3150,3070,3980,2150,3065,3091.28,0.64,0,25939,3138,3101,3068,3031,2998,3120,3050,314,915,500,1960,5,1,62777250,1959,16.08,1.03,12,0.28,194.00,3040.00,5030,20240227,-37.97,2600,20231020,20.00,5030,-37.97,20240227,2655,17.51,20240125,5030,-37.97,20240227,2600,20.00,20231020,2.56,N,450140,500,313 억,,402190,N,N,51,N,00,N
20240628,151404,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3135,70,2,2.28,528382780,171003,80.87,3075,3150,3070,3980,2150,3065,3089.90,0.64,0,25778,3138,3101,3068,3031,2998,3120,3050,314,915,500,1960,5,1,62777250,1968,16.16,1.03,12,0.27,194.00,3040.00,5030,20240227,-37.67,2600,20231020,20.58,5030,-37.67,20240227,2655,18.08,20240125,5030,-37.67,20240227,2600,20.58,20231020,2.56,N,450140,500,313 억,,402190,N,N,58,N,00,N
20240628,141402,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3080,15,2,0.49,262373895,84958,40.18,3075,3105,3075,3980,2150,3065,3088.28,0.64,0,28606,3138,3101,3068,3031,2998,3120,3050,314,915,500,1960,5,1,62777250,1934,15.88,1.01,12,0.14,194.00,3040.00,5030,20240227,-38.77,2600,20231020,18.46,5030,-38.77,20240227,2655,16.01,20240125,5030,-38.77,20240227,2600,18.46,20231020,2.56,N,450140,500,313 억,,402190,N,N,58,N,00,N
20240628,131402,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3095,30,2,0.98,231860265,75096,35.51,3075,3105,3075,3980,2150,3065,3087.52,0.64,0,23244,3138,3101,3068,3031,2998,3120,3050,314,915,500,1960,5,1,62777250,1943,15.95,1.02,12,0.12,194.00,3040.00,5030,20240227,-38.47,2600,20231020,19.04,5030,-38.47,20240227,2655,16.57,20240125,5030,-38.47,20240227,2600,19.04,20231020,2.56,N,450140,500,313 억,,402190,N,N,58,N,00,N
20240628,121358,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3095,30,2,0.98,158253760,51204,24.21,3075,3105,3075,3980,2150,3065,3090.65,0.64,0,23703,3138,3101,3068,3031,2998,3120,3050,314,915,500,1960,5,1,62777250,1943,15.95,1.02,12,0.08,194.00,3040.00,5030,20240227,-38.47,2600,20231020,19.04,5030,-38.47,20240227,2655,16.57,20240125,5030,-38.47,20240227,2600,19.04,20231020,2.56,N,450140,500,313 억,,402190,N,N,58,N,00,N
20240628,111335,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3085,20,2,0.65,148290605,47974,22.69,3075,3105,3075,3980,2150,3065,3091.06,0.64,0,22638,3138,3101,3068,3031,2998,3120,3050,314,915,500,1960,5,1,62777250,1937,15.90,1.01,12,0.08,194.00,3040.00,5030,20240227,-38.67,2600,20231020,18.65,5030,-38.67,20240227,2655,16.20,20240125,5030,-38.67,20240227,2600,18.65,20231020,2.56,N,450140,500,313 억,,402190,N,N,58,N,00,N
20240628,101332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3080,15,2,0.49,108195565,35003,16.55,3075,3105,3075,3980,2150,3065,3091.04,0.64,0,14559,3138,3101,3068,3031,2998,3120,3050,314,915,500,1960,5,1,62777250,1934,15.88,1.01,12,0.06,194.00,3040.00,5030,20240227,-38.77,2600,20231020,18.46,5030,-38.77,20240227,2655,16.01,20240125,5030,-38.77,20240227,2600,18.46,20231020,2.56,N,450140,500,313 억,,402190,N,N,58,N,00,N
20240628,091336,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3105,40,2,1.31,68453870,22138,10.47,3075,3105,3075,3980,2150,3065,3092.14,0.64,0,13870,3138,3101,3068,3031,2998,3120,3050,314,915,500,1960,5,1,62777250,1949,16.01,1.02,12,0.04,194.00,3040.00,5030,20240227,-38.27,2600,20231020,19.42,5030,-38.27,20240227,2655,16.95,20240125,5030,-38.27,20240227,2600,19.42,20231020,2.56,N,450140,500,313 억,,402190,N,N,58,N,00,N
20240627,161324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3065,25,2,0.82,648851570,211291,127.22,3040,3105,3035,3950,2130,3040,3070.89,0.57,0,51350,3186,3112,3006,2932,2826,3130,2950,314,910,500,1940,5,1,62777250,1924,15.80,1.01,12,0.34,194.00,3040.00,5030,20240227,-39.07,2600,20231020,17.88,5030,-39.07,20240227,2655,15.44,20240125,5030,-39.07,20240227,2600,17.88,20231020,2.63,N,450140,500,313 억,,354938,N,N,58,N,00,N
20240627,151332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3080,40,2,1.32,585796335,190743,114.85,3040,3105,3035,3950,2130,3040,3071.13,0.57,0,49285,3186,3112,3006,2932,2826,3130,2950,314,910,500,1940,5,1,62777250,1934,15.88,1.01,12,0.30,194.00,3040.00,5030,20240227,-38.77,2600,20231020,18.46,5030,-38.77,20240227,2655,16.01,20240125,5030,-38.77,20240227,2600,18.46,20231020,2.63,N,450140,500,313 억,,354938,N,N,56,N,00,N
20240627,141330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3090,50,2,1.64,559075310,182059,109.62,3040,3105,3035,3950,2130,3040,3070.85,0.57,0,48382,3186,3112,3006,2932,2826,3130,2950,314,910,500,1940,5,1,62777250,1940,15.93,1.02,12,0.29,194.00,3040.00,5030,20240227,-38.57,2600,20231020,18.85,5030,-38.57,20240227,2655,16.38,20240125,5030,-38.57,20240227,2600,18.85,20231020,2.63,N,450140,500,313 억,,354938,N,N,56,N,00,N
20240627,131330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3075,35,2,1.15,476063305,155210,93.45,3040,3100,3035,3950,2130,3040,3067.22,0.57,0,35026,3186,3112,3006,2932,2826,3130,2950,314,910,500,1940,5,1,62777250,1930,15.85,1.01,12,0.25,194.00,3040.00,5030,20240227,-38.87,2600,20231020,18.27,5030,-38.87,20240227,2655,15.82,20240125,5030,-38.87,20240227,2600,18.27,20231020,2.63,N,450140,500,313 억,,354938,N,N,56,N,00,N
20240627,121331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3080,40,2,1.32,467937795,152570,91.86,3040,3100,3035,3950,2130,3040,3067.04,0.57,0,33313,3186,3112,3006,2932,2826,3130,2950,314,910,500,1940,5,1,62777250,1934,15.88,1.01,12,0.24,194.00,3040.00,5030,20240227,-38.77,2600,20231020,18.46,5030,-38.77,20240227,2655,16.01,20240125,5030,-38.77,20240227,2600,18.46,20231020,2.63,N,450140,500,313 억,,354938,N,N,56,N,00,N
20240627,111332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3085,45,2,1.48,448771570,146345,88.12,3040,3100,3035,3950,2130,3040,3066.53,0.57,0,32863,3186,3112,3006,2932,2826,3130,2950,314,910,500,1940,5,1,62777250,1937,15.90,1.01,12,0.23,194.00,3040.00,5030,20240227,-38.67,2600,20231020,18.65,5030,-38.67,20240227,2655,16.20,20240125,5030,-38.67,20240227,2600,18.65,20231020,2.63,N,450140,500,313 억,,354938,N,N,56,N,00,N
20240627,101331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3080,40,2,1.32,421451270,137465,82.77,3040,3100,3035,3950,2130,3040,3065.88,0.57,0,32749,3186,3112,3006,2932,2826,3130,2950,314,910,500,1940,5,1,62777250,1934,15.88,1.01,12,0.22,194.00,3040.00,5030,20240227,-38.77,2600,20231020,18.46,5030,-38.77,20240227,2655,16.01,20240125,5030,-38.77,20240227,2600,18.46,20231020,2.63,N,450140,500,313 억,,354938,N,N,56,N,00,N
20240627,091332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3080,40,2,1.32,312042880,101955,61.39,3040,3100,3035,3950,2130,3040,3060.59,0.57,0,23356,3186,3112,3006,2932,2826,3130,2950,314,910,500,1940,5,1,62777250,1934,15.88,1.01,12,0.16,194.00,3040.00,5030,20240227,-38.77,2600,20231020,18.46,5030,-38.77,20240227,2655,16.01,20240125,5030,-38.77,20240227,2600,18.46,20231020,2.63,N,450140,500,313 억,,354938,N,N,56,N,00,N
20240626,161326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3040,-5,5,-0.16,501243865,165341,92.93,3040,3080,2900,3955,2135,3045,3031.03,0.55,0,14544,3171,3107,3076,3012,2981,3092,2997,314,910,500,1940,5,1,62777250,1908,15.67,1.00,12,0.26,194.00,3040.00,5030,20240227,-39.56,2600,20231020,16.92,5030,-39.56,20240227,2655,14.50,20240125,5030,-39.56,20240227,2600,16.92,20231020,2.57,N,450140,500,313 억,,345890,N,N,56,N,00,N
20240626,151331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3040,-5,5,-0.16,416825945,137579,77.33,3040,3080,2900,3955,2135,3045,3029.72,0.55,0,15885,3171,3107,3076,3012,2981,3092,2997,314,910,500,1940,5,1,62777250,1908,15.67,1.00,12,0.22,194.00,3040.00,5030,20240227,-39.56,2600,20231020,16.92,5030,-39.56,20240227,2655,14.50,20240125,5030,-39.56,20240227,2600,16.92,20231020,2.57,N,450140,500,313 억,,345890,N,N,295,N,00,N
20240626,141327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3030,-15,5,-0.49,358506970,118353,66.52,3040,3080,2900,3955,2135,3045,3029.13,0.55,0,15192,3171,3107,3076,3012,2981,3092,2997,314,910,500,1940,5,1,62777250,1902,15.62,1.00,12,0.19,194.00,3040.00,5030,20240227,-39.76,2600,20231020,16.54,5030,-39.76,20240227,2655,14.12,20240125,5030,-39.76,20240227,2600,16.54,20231020,2.57,N,450140,500,313 억,,345890,N,N,295,N,00,N
20240626,131327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3025,-20,5,-0.66,349688720,115450,64.89,3040,3080,2900,3955,2135,3045,3028.92,0.55,0,16250,3171,3107,3076,3012,2981,3092,2997,314,910,500,1940,5,1,62777250,1899,15.59,1.00,12,0.18,194.00,3040.00,5030,20240227,-39.86,2600,20231020,16.35,5030,-39.86,20240227,2655,13.94,20240125,5030,-39.86,20240227,2600,16.35,20231020,2.57,N,450140,500,313 억,,345890,N,N,295,N,00,N
20240626,121325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3045,0,3,0.00,191563695,62876,35.34,3040,3080,3015,3955,2135,3045,3046.69,0.55,0,13666,3171,3107,3076,3012,2981,3092,2997,314,910,500,1940,5,1,62777250,1912,15.70,1.00,12,0.10,194.00,3040.00,5030,20240227,-39.46,2600,20231020,17.12,5030,-39.46,20240227,2655,14.69,20240125,5030,-39.46,20240227,2600,17.12,20231020,2.57,N,450140,500,313 억,,345890,N,N,295,N,00,N
20240626,111328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3050,5,2,0.16,153923485,50440,28.35,3040,3080,3030,3955,2135,3045,3051.62,0.55,0,13630,3171,3107,3076,3012,2981,3092,2997,314,910,500,1940,5,1,62777250,1915,15.72,1.00,12,0.08,194.00,3040.00,5030,20240227,-39.36,2600,20231020,17.31,5030,-39.36,20240227,2655,14.88,20240125,5030,-39.36,20240227,2600,17.31,20231020,2.57,N,450140,500,313 억,,345890,N,N,295,N,00,N
20240626,101325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3045,0,3,0.00,137144650,44926,25.25,3040,3080,3030,3955,2135,3045,3052.68,0.55,0,16592,3171,3107,3076,3012,2981,3092,2997,314,910,500,1940,5,1,62777250,1912,15.70,1.00,12,0.07,194.00,3040.00,5030,20240227,-39.46,2600,20231020,17.12,5030,-39.46,20240227,2655,14.69,20240125,5030,-39.46,20240227,2600,17.12,20231020,2.57,N,450140,500,313 억,,345890,N,N,295,N,00,N
20240626,091329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,10,2,0.33,99671710,32585,18.31,3040,3080,3030,3955,2135,3045,3058.82,0.55,0,15997,3171,3107,3076,3012,2981,3092,2997,314,910,500,1940,5,1,62777250,1918,15.75,1.00,12,0.05,194.00,3040.00,5030,20240227,-39.26,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5030,-39.26,20240227,2600,17.50,20231020,2.57,N,450140,500,313 억,,345890,N,N,295,N,00,N
20240625,161324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3045,-50,5,-1.62,545124880,176547,52.28,3095,3140,3045,4020,2170,3095,3087.77,0.51,0,19375,3225,3160,3095,3030,2965,3127,2997,314,925,500,1980,5,1,62777250,1912,15.70,1.00,12,0.28,194.00,3040.00,5030,20240227,-39.46,2600,20231020,17.12,5030,-39.46,20240227,2655,14.69,20240125,5030,-39.46,20240227,2600,17.12,20231020,2.58,N,450140,500,313 억,,323161,N,N,295,N,00,N
20240625,151322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,-40,5,-1.29,434832435,140587,41.63,3095,3140,3050,4020,2170,3095,3092.98,0.51,0,29859,3225,3160,3095,3030,2965,3127,2997,314,925,500,1980,5,1,62777250,1918,15.75,1.00,12,0.22,194.00,3040.00,5030,20240227,-39.26,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5030,-39.26,20240227,2600,17.50,20231020,2.58,N,450140,500,313 억,,323161,N,N,9,N,00,N
20240625,141325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3065,-30,5,-0.97,414917315,134079,39.70,3095,3140,3050,4020,2170,3095,3094.57,0.51,0,31605,3225,3160,3095,3030,2965,3127,2997,314,925,500,1980,5,1,62777250,1924,15.80,1.01,12,0.21,194.00,3040.00,5030,20240227,-39.07,2600,20231020,17.88,5030,-39.07,20240227,2655,15.44,20240125,5030,-39.07,20240227,2600,17.88,20231020,2.58,N,450140,500,313 억,,323161,N,N,9,N,00,N
20240625,131326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3060,-35,5,-1.13,411573905,132987,39.38,3095,3140,3050,4020,2170,3095,3094.84,0.51,0,31605,3225,3160,3095,3030,2965,3127,2997,314,925,500,1980,5,1,62777250,1921,15.77,1.01,12,0.21,194.00,3040.00,5030,20240227,-39.17,2600,20231020,17.69,5030,-39.17,20240227,2655,15.25,20240125,5030,-39.17,20240227,2600,17.69,20231020,2.58,N,450140,500,313 억,,323161,N,N,9,N,00,N
20240625,121328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3085,-10,5,-0.32,380191890,122724,36.34,3095,3140,3050,4020,2170,3095,3097.94,0.51,0,33616,3225,3160,3095,3030,2965,3127,2997,314,925,500,1980,5,1,62777250,1937,15.90,1.01,12,0.20,194.00,3040.00,5030,20240227,-38.67,2600,20231020,18.65,5030,-38.67,20240227,2655,16.20,20240125,5030,-38.67,20240227,2600,18.65,20231020,2.58,N,450140,500,313 억,,323161,N,N,9,N,00,N
20240625,111327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,-40,5,-1.29,350366050,113028,33.47,3095,3140,3050,4020,2170,3095,3099.82,0.51,0,28673,3225,3160,3095,3030,2965,3127,2997,314,925,500,1980,5,1,62777250,1918,15.75,1.00,12,0.18,194.00,3040.00,5030,20240227,-39.26,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5030,-39.26,20240227,2600,17.50,20231020,2.58,N,450140,500,313 억,,323161,N,N,9,N,00,N
20240625,101325,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,-40,5,-1.29,297242140,95645,28.32,3095,3140,3050,4020,2170,3095,3107.76,0.51,0,27261,3225,3160,3095,3030,2965,3127,2997,314,925,500,1980,5,1,62777250,1918,15.75,1.00,12,0.15,194.00,3040.00,5030,20240227,-39.26,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5030,-39.26,20240227,2600,17.50,20231020,2.58,N,450140,500,313 억,,323161,N,N,9,N,00,N
20240625,091324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3065,-30,5,-0.97,288098850,92657,27.44,3095,3140,3050,4020,2170,3095,3109.30,0.51,0,27407,3225,3160,3095,3030,2965,3127,2997,314,925,500,1980,5,1,62777250,1924,15.80,1.01,12,0.15,194.00,3040.00,5030,20240227,-39.07,2600,20231020,17.88,5030,-39.07,20240227,2655,15.44,20240125,5030,-39.07,20240227,2600,17.88,20231020,2.58,N,450140,500,313 억,,323161,N,N,9,N,00,N
20240624,161324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3095,-25,5,-0.80,1040567830,337604,177.71,3115,3160,3030,4055,2185,3120,3082.16,0.57,0,51652,3216,3167,3111,3062,3006,3192,3087,314,935,500,1990,5,1,62777250,1943,15.95,1.02,12,0.54,194.00,3040.00,5030,20240227,-38.47,2600,20231020,19.04,5030,-38.47,20240227,2655,16.57,20240125,5030,-38.47,20240227,2600,19.04,20231020,2.57,N,450140,500,313 억,,358120,N,N,9,N,00,N
20240624,151319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3035,-85,5,-2.72,817286010,264972,139.48,3115,3160,3030,4055,2185,3120,3084.42,0.57,0,60647,3216,3167,3111,3062,3006,3192,3087,314,935,500,1990,5,1,62777250,1905,15.64,1.00,12,0.42,194.00,3040.00,5030,20240227,-39.66,2600,20231020,16.73,5030,-39.66,20240227,2655,14.31,20240125,5030,-39.66,20240227,2600,16.73,20231020,2.57,N,450140,500,313 억,,358120,N,N,56,N,00,N
20240624,141321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3045,-75,5,-2.40,704164180,227724,119.87,3115,3160,3030,4055,2185,3120,3092.18,0.57,0,58760,3216,3167,3111,3062,3006,3192,3087,314,935,500,1990,5,1,62777250,1912,15.70,1.00,12,0.36,194.00,3040.00,5030,20240227,-39.46,2600,20231020,17.12,5030,-39.46,20240227,2655,14.69,20240125,5030,-39.46,20240227,2600,17.12,20231020,2.57,N,450140,500,313 억,,358120,N,N,56,N,00,N
20240624,131319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3050,-70,5,-2.24,660737385,213424,112.34,3115,3160,3030,4055,2185,3120,3095.89,0.57,0,57676,3216,3167,3111,3062,3006,3192,3087,314,935,500,1990,5,1,62777250,1915,15.72,1.00,12,0.34,194.00,3040.00,5030,20240227,-39.36,2600,20231020,17.31,5030,-39.36,20240227,2655,14.88,20240125,5030,-39.36,20240227,2600,17.31,20231020,2.57,N,450140,500,313 억,,358120,N,N,56,N,00,N
20240624,121320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3065,-55,5,-1.76,591585030,190711,100.39,3115,3160,3030,4055,2185,3120,3101.99,0.57,0,57781,3216,3167,3111,3062,3006,3192,3087,314,935,500,1990,5,1,62777250,1924,15.80,1.01,12,0.30,194.00,3040.00,5030,20240227,-39.07,2600,20231020,17.88,5030,-39.07,20240227,2655,15.44,20240125,5030,-39.07,20240227,2600,17.88,20231020,2.57,N,450140,500,313 억,,358120,N,N,56,N,00,N
20240624,111322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3070,-50,5,-1.60,578219695,186342,98.09,3115,3160,3030,4055,2185,3120,3103.00,0.57,0,58002,3216,3167,3111,3062,3006,3192,3087,314,935,500,1990,5,1,62777250,1927,15.82,1.01,12,0.30,194.00,3040.00,5030,20240227,-38.97,2600,20231020,18.08,5030,-38.97,20240227,2655,15.63,20240125,5030,-38.97,20240227,2600,18.08,20231020,2.57,N,450140,500,313 억,,358120,N,N,56,N,00,N
20240624,101320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3105,-15,5,-0.48,388494600,124158,65.35,3115,3160,3085,4055,2185,3120,3129.04,0.57,0,71648,3216,3167,3111,3062,3006,3192,3087,314,935,500,1990,5,1,62777250,1949,16.01,1.02,12,0.20,194.00,3040.00,5030,20240227,-38.27,2600,20231020,19.42,5030,-38.27,20240227,2655,16.95,20240125,5030,-38.27,20240227,2600,19.42,20231020,2.57,N,450140,500,313 억,,358120,N,N,56,N,00,N
20240624,091321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3120,0,3,0.00,350274600,111851,58.88,3115,3160,3095,4055,2185,3120,3131.62,0.57,0,75585,3216,3167,3111,3062,3006,3192,3087,314,935,500,1990,5,1,62777250,1959,16.08,1.03,12,0.18,194.00,3040.00,5030,20240227,-37.97,2600,20231020,20.00,5030,-37.97,20240227,2655,17.51,20240125,5030,-37.97,20240227,2600,20.00,20231020,2.57,N,450140,500,313 억,,358120,N,N,56,N,00,N
20240621,161235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3120,10,2,0.32,583330775,187962,135.60,3115,3160,3055,4040,2180,3110,3103.45,0.56,0,3991,3193,3151,3108,3066,3023,3130,3045,314,930,500,1990,5,1,62777250,1959,16.08,1.03,12,0.30,194.00,3040.00,5030,20240227,-37.97,2600,20231020,20.00,5030,-37.97,20240227,2655,17.51,20240125,5030,-37.97,20240227,2600,20.00,20231020,2.56,N,450140,500,313 억,,354213,N,N,56,N,00,N
20240621,151236,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3120,10,2,0.32,530315655,170970,123.34,3115,3160,3055,4040,2180,3110,3101.81,0.56,0,5317,3193,3151,3108,3066,3023,3130,3045,314,930,500,1990,5,1,62777250,1959,16.08,1.03,12,0.27,194.00,3040.00,5030,20240227,-37.97,2600,20231020,20.00,5030,-37.97,20240227,2655,17.51,20240125,5030,-37.97,20240227,2600,20.00,20231020,2.56,N,450140,500,313 억,,354213,N,N,132,N,00,N
20240621,141233,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3105,-5,5,-0.16,437022925,141080,101.78,3115,3160,3055,4040,2180,3110,3097.70,0.56,0,-745,3193,3151,3108,3066,3023,3130,3045,314,930,500,1990,5,1,62777250,1949,16.01,1.02,12,0.22,194.00,3040.00,5030,20240227,-38.27,2600,20231020,19.42,5030,-38.27,20240227,2655,16.95,20240125,5030,-38.27,20240227,2600,19.42,20231020,2.56,N,450140,500,313 억,,354213,N,N,132,N,00,N
20240621,131236,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3090,-20,5,-0.64,417043350,134621,97.12,3115,3160,3055,4040,2180,3110,3097.91,0.56,0,-1055,3193,3151,3108,3066,3023,3130,3045,314,930,500,1990,5,1,62777250,1940,15.93,1.02,12,0.21,194.00,3040.00,5030,20240227,-38.57,2600,20231020,18.85,5030,-38.57,20240227,2655,16.38,20240125,5030,-38.57,20240227,2600,18.85,20231020,2.56,N,450140,500,313 억,,354213,N,N,132,N,00,N
20240621,121238,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3110,0,3,0.00,411812715,132928,95.90,3115,3160,3055,4040,2180,3110,3098.01,0.56,0,-1096,3193,3151,3108,3066,3023,3130,3045,314,930,500,1990,5,1,62777250,1952,16.03,1.02,12,0.21,194.00,3040.00,5030,20240227,-38.17,2600,20231020,19.62,5030,-38.17,20240227,2655,17.14,20240125,5030,-38.17,20240227,2600,19.62,20231020,2.56,N,450140,500,313 억,,354213,N,N,132,N,00,N
20240621,111236,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3115,5,2,0.16,398739610,128700,92.85,3115,3160,3055,4040,2180,3110,3098.21,0.56,0,-2112,3193,3151,3108,3066,3023,3130,3045,314,930,500,1990,5,1,62777250,1956,16.06,1.02,12,0.21,194.00,3040.00,5030,20240227,-38.07,2600,20231020,19.81,5030,-38.07,20240227,2655,17.33,20240125,5030,-38.07,20240227,2600,19.81,20231020,2.56,N,450140,500,313 억,,354213,N,N,132,N,00,N
20240621,101233,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3100,-10,5,-0.32,372339720,120162,86.69,3115,3160,3055,4040,2180,3110,3098.65,0.56,0,-1835,3193,3151,3108,3066,3023,3130,3045,314,930,500,1990,5,1,62777250,1946,15.98,1.02,12,0.19,194.00,3040.00,5030,20240227,-38.37,2600,20231020,19.23,5030,-38.37,20240227,2655,16.76,20240125,5030,-38.37,20240227,2600,19.23,20231020,2.56,N,450140,500,313 억,,354213,N,N,132,N,00,N
20240621,091239,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3080,-30,5,-0.96,291828165,94057,67.86,3115,3160,3055,4040,2180,3110,3102.67,0.56,0,513,3193,3151,3108,3066,3023,3130,3045,314,930,500,1990,5,1,62777250,1934,15.88,1.01,12,0.15,194.00,3040.00,5030,20240227,-38.77,2600,20231020,18.46,5030,-38.77,20240227,2655,16.01,20240125,5030,-38.77,20240227,2600,18.46,20231020,2.56,N,450140,500,313 억,,354213,N,N,132,N,00,N
20240620,161231,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3110,15,2,0.48,429790555,138611,124.84,3150,3150,3065,4020,2170,3095,3100.67,0.54,0,10519,3185,3140,3100,3055,3015,3120,3035,314,925,500,1980,5,1,62777250,1952,16.03,1.02,12,0.22,194.00,3040.00,5030,20240227,-38.17,2600,20231020,19.62,5030,-38.17,20240227,2655,17.14,20240125,5030,-38.17,20240227,2600,19.62,20231020,2.53,N,450140,500,313 억,,336339,N,N,132,N,00,N
20240620,151227,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3140,45,2,1.45,386106580,124641,112.26,3150,3150,3065,4020,2170,3095,3097.75,0.54,0,10040,3185,3140,3100,3055,3015,3120,3035,314,925,500,1980,5,1,62777250,1971,16.19,1.03,12,0.20,194.00,3040.00,5030,20240227,-37.57,2600,20231020,20.77,5030,-37.57,20240227,2655,18.27,20240125,5030,-37.57,20240227,2600,20.77,20231020,2.53,N,450140,500,313 억,,336339,N,N,99,N,00,N
20240620,141232,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3095,0,3,0.00,290399535,93944,84.61,3150,3150,3065,4020,2170,3095,3091.20,0.54,0,3897,3185,3140,3100,3055,3015,3120,3035,314,925,500,1980,5,1,62777250,1943,15.95,1.02,12,0.15,194.00,3040.00,5030,20240227,-38.47,2600,20231020,19.04,5030,-38.47,20240227,2655,16.57,20240125,5030,-38.47,20240227,2600,19.04,20231020,2.53,N,450140,500,313 억,,336339,N,N,99,N,00,N
20240620,131231,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3095,0,3,0.00,275112450,89000,80.16,3150,3150,3065,4020,2170,3095,3091.15,0.54,0,3897,3185,3140,3100,3055,3015,3120,3035,314,925,500,1980,5,1,62777250,1943,15.95,1.02,12,0.14,194.00,3040.00,5030,20240227,-38.47,2600,20231020,19.04,5030,-38.47,20240227,2655,16.57,20240125,5030,-38.47,20240227,2600,19.04,20231020,2.53,N,450140,500,313 억,,336339,N,N,99,N,00,N
20240620,121231,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3080,-15,5,-0.48,245205740,79321,71.44,3150,3150,3065,4020,2170,3095,3091.31,0.54,0,2551,3185,3140,3100,3055,3015,3120,3035,314,925,500,1980,5,1,62777250,1934,15.88,1.01,12,0.13,194.00,3040.00,5030,20240227,-38.77,2600,20231020,18.46,5030,-38.77,20240227,2655,16.01,20240125,5030,-38.77,20240227,2600,18.46,20231020,2.53,N,450140,500,313 억,,336339,N,N,99,N,00,N
20240620,111231,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3070,-25,5,-0.81,188941535,61043,54.98,3150,3150,3065,4020,2170,3095,3095.22,0.54,0,-1734,3185,3140,3100,3055,3015,3120,3035,314,925,500,1980,5,1,62777250,1927,15.82,1.01,12,0.10,194.00,3040.00,5030,20240227,-38.97,2600,20231020,18.08,5030,-38.97,20240227,2655,15.63,20240125,5030,-38.97,20240227,2600,18.08,20231020,2.53,N,450140,500,313 억,,336339,N,N,99,N,00,N
20240620,101232,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3085,-10,5,-0.32,151308665,48802,43.95,3150,3150,3070,4020,2170,3095,3100.46,0.54,0,4219,3185,3140,3100,3055,3015,3120,3035,314,925,500,1980,5,1,62777250,1937,15.90,1.01,12,0.08,194.00,3040.00,5030,20240227,-38.67,2600,20231020,18.65,5030,-38.67,20240227,2655,16.20,20240125,5030,-38.67,20240227,2600,18.65,20231020,2.53,N,450140,500,313 억,,336339,N,N,99,N,00,N
20240620,091238,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3115,20,2,0.65,11065850,3581,3.23,3150,3150,3070,4020,2170,3095,3090.16,0.54,0,-902,3185,3140,3100,3055,3015,3120,3035,314,925,500,1980,5,1,62777250,1956,16.06,1.02,12,0.01,194.00,3040.00,5030,20240227,-38.07,2600,20231020,19.81,5030,-38.07,20240227,2655,17.33,20240125,5030,-38.07,20240227,2600,19.81,20231020,2.53,N,450140,500,313 억,,336339,N,N,99,N,00,N
20240619,161225,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3095,-50,5,-1.59,342814450,111024,79.41,3145,3145,3060,4085,2205,3145,3087.44,0.57,0,-20423,3228,3186,3103,3061,2978,3207,3082,314,940,500,2010,5,1,62777250,1943,15.95,1.02,12,0.18,194.00,3040.00,5030,20240227,-38.47,2600,20231020,19.04,5030,-38.47,20240227,2655,16.57,20240125,5030,-38.47,20240227,2600,19.04,20231020,2.52,N,450140,500,313 억,,355967,N,N,99,N,00,N
20240619,151227,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3105,-40,5,-1.27,282604500,91587,65.51,3145,3145,3060,4085,2205,3145,3085.64,0.57,0,-14717,3228,3186,3103,3061,2978,3207,3082,314,940,500,2010,5,1,62777250,1949,16.01,1.02,12,0.15,194.00,3040.00,5030,20240227,-38.27,2600,20231020,19.42,5030,-38.27,20240227,2655,16.95,20240125,5030,-38.27,20240227,2600,19.42,20231020,2.52,N,450140,500,313 억,,355967,N,N,80,N,00,N
20240619,141235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3095,-50,5,-1.59,244888840,79397,56.79,3145,3145,3060,4085,2205,3145,3084.36,0.57,0,-13895,3228,3186,3103,3061,2978,3207,3082,314,940,500,2010,5,1,62777250,1943,15.95,1.02,12,0.13,194.00,3040.00,5030,20240227,-38.47,2600,20231020,19.04,5030,-38.47,20240227,2655,16.57,20240125,5030,-38.47,20240227,2600,19.04,20231020,2.52,N,450140,500,313 억,,355967,N,N,80,N,00,N
20240619,131222,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3090,-55,5,-1.75,228749735,74184,53.06,3145,3145,3060,4085,2205,3145,3083.55,0.57,0,-13920,3228,3186,3103,3061,2978,3207,3082,314,940,500,2010,5,1,62777250,1940,15.93,1.02,12,0.12,194.00,3040.00,5030,20240227,-38.57,2600,20231020,18.85,5030,-38.57,20240227,2655,16.38,20240125,5030,-38.57,20240227,2600,18.85,20231020,2.52,N,450140,500,313 억,,355967,N,N,80,N,00,N
20240619,121223,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3080,-65,5,-2.07,208691740,67703,48.43,3145,3145,3060,4085,2205,3145,3082.46,0.57,0,-12158,3228,3186,3103,3061,2978,3207,3082,314,940,500,2010,5,1,62777250,1934,15.88,1.01,12,0.11,194.00,3040.00,5030,20240227,-38.77,2600,20231020,18.46,5030,-38.77,20240227,2655,16.01,20240125,5030,-38.77,20240227,2600,18.46,20231020,2.52,N,450140,500,313 억,,355967,N,N,80,N,00,N
20240619,111227,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3090,-55,5,-1.75,158048740,51232,36.65,3145,3145,3060,4085,2205,3145,3084.96,0.57,0,-13038,3228,3186,3103,3061,2978,3207,3082,314,940,500,2010,5,1,62777250,1940,15.93,1.02,12,0.08,194.00,3040.00,5030,20240227,-38.57,2600,20231020,18.85,5030,-38.57,20240227,2655,16.38,20240125,5030,-38.57,20240227,2600,18.85,20231020,2.52,N,450140,500,313 억,,355967,N,N,80,N,00,N
20240619,101231,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3100,-45,5,-1.43,117042775,37876,27.09,3145,3145,3060,4085,2205,3145,3090.16,0.57,0,-12911,3228,3186,3103,3061,2978,3207,3082,314,940,500,2010,5,1,62777250,1946,15.98,1.02,12,0.06,194.00,3040.00,5030,20240227,-38.37,2600,20231020,19.23,5030,-38.37,20240227,2655,16.76,20240125,5030,-38.37,20240227,2600,19.23,20231020,2.52,N,450140,500,313 억,,355967,N,N,80,N,00,N
20240619,091234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3085,-60,5,-1.91,58147705,18770,13.43,3145,3145,3080,4085,2205,3145,3097.91,0.57,0,-4399,3228,3186,3103,3061,2978,3207,3082,314,940,500,2010,5,1,62777250,1937,15.90,1.01,12,0.03,194.00,3040.00,5030,20240227,-38.67,2600,20231020,18.65,5030,-38.67,20240227,2655,16.20,20240125,5030,-38.67,20240227,2600,18.65,20231020,2.52,N,450140,500,313 억,,355967,N,N,80,N,00,N
20240618,161219,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3145,110,2,3.62,427656270,138512,130.15,3020,3145,3020,3945,2125,3035,3086.80,0.51,0,41761,3131,3082,3046,2997,2961,3065,2980,314,910,500,1940,5,1,62777250,1974,16.21,1.03,12,0.22,194.00,3040.00,5180,20230612,-39.29,2600,20231020,20.96,5030,-37.48,20240227,2655,18.46,20240125,5030,-37.48,20240227,2600,20.96,20231020,2.55,N,450140,500,313 억,,317533,N,N,80,N,00,N
20240618,151219,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3105,70,2,2.31,312036640,101555,95.42,3020,3120,3020,3945,2125,3035,3072.59,0.51,0,25777,3131,3082,3046,2997,2961,3065,2980,314,910,500,1940,5,1,62777250,1949,16.01,1.02,12,0.16,194.00,3040.00,5180,20230612,-40.06,2600,20231020,19.42,5030,-38.27,20240227,2655,16.95,20240125,5030,-38.27,20240227,2600,19.42,20231020,2.55,N,450140,500,313 억,,317533,N,N,47,N,00,N
20240618,141224,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3070,35,2,1.15,184061255,60156,56.52,3020,3095,3020,3945,2125,3035,3059.73,0.51,0,17678,3131,3082,3046,2997,2961,3065,2980,314,910,500,1940,5,1,62777250,1927,15.82,1.01,12,0.10,194.00,3040.00,5180,20230612,-40.73,2600,20231020,18.08,5030,-38.97,20240227,2655,15.63,20240125,5030,-38.97,20240227,2600,18.08,20231020,2.55,N,450140,500,313 억,,317533,N,N,47,N,00,N
20240618,131224,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3070,35,2,1.15,165873400,54220,50.95,3020,3095,3020,3945,2125,3035,3059.27,0.51,0,16210,3131,3082,3046,2997,2961,3065,2980,314,910,500,1940,5,1,62777250,1927,15.82,1.01,12,0.09,194.00,3040.00,5180,20230612,-40.73,2600,20231020,18.08,5030,-38.97,20240227,2655,15.63,20240125,5030,-38.97,20240227,2600,18.08,20231020,2.55,N,450140,500,313 억,,317533,N,N,47,N,00,N
20240618,121220,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3060,25,2,0.82,151203545,49440,46.45,3020,3095,3020,3945,2125,3035,3058.32,0.51,0,14837,3131,3082,3046,2997,2961,3065,2980,314,910,500,1940,5,1,62777250,1921,15.77,1.01,12,0.08,194.00,3040.00,5180,20230612,-40.93,2600,20231020,17.69,5030,-39.17,20240227,2655,15.25,20240125,5030,-39.17,20240227,2600,17.69,20231020,2.55,N,450140,500,313 억,,317533,N,N,47,N,00,N
20240618,111221,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3085,50,2,1.65,120985150,39569,37.18,3020,3095,3020,3945,2125,3035,3057.57,0.51,0,8969,3131,3082,3046,2997,2961,3065,2980,314,910,500,1940,5,1,62777250,1937,15.90,1.01,12,0.06,194.00,3040.00,5180,20230612,-40.44,2600,20231020,18.65,5030,-38.67,20240227,2655,16.20,20240125,5030,-38.67,20240227,2600,18.65,20231020,2.55,N,450140,500,313 억,,317533,N,N,47,N,00,N
20240618,101219,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3065,30,2,0.99,73412675,24085,22.63,3020,3095,3020,3945,2125,3035,3048.07,0.51,0,3750,3131,3082,3046,2997,2961,3065,2980,314,910,500,1940,5,1,62777250,1924,15.80,1.01,12,0.04,194.00,3040.00,5180,20230612,-40.83,2600,20231020,17.88,5030,-39.07,20240227,2655,15.44,20240125,5030,-39.07,20240227,2600,17.88,20231020,2.55,N,450140,500,313 억,,317533,N,N,47,N,00,N
20240618,091230,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,20,2,0.66,15601000,5146,4.84,3020,3095,3020,3945,2125,3035,3031.67,0.51,0,2530,3131,3082,3046,2997,2961,3065,2980,314,910,500,1940,5,1,62777250,1918,15.75,1.00,12,0.01,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5030,-39.26,20240227,2600,17.50,20231020,2.55,N,450140,500,313 억,,317533,N,N,47,N,00,N
20240617,161210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3035,-20,5,-0.65,323609235,106408,70.04,3040,3095,3010,3970,2140,3055,3041.22,0.48,0,18312,3155,3105,3080,3030,3005,3092,3017,314,915,500,1950,5,1,62777250,1905,15.64,1.00,12,0.17,194.00,3040.00,5180,20230612,-41.41,2600,20231020,16.73,5030,-39.66,20240227,2655,14.31,20240125,5030,-39.66,20240227,2600,16.73,20231020,2.55,N,450140,500,313 억,,299681,N,N,47,N,00,N
20240617,151218,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,0,3,0.00,306292720,100708,66.29,3040,3095,3010,3970,2140,3055,3041.39,0.48,0,19186,3155,3105,3080,3030,3005,3092,3017,314,915,500,1950,5,1,62777250,1918,15.75,1.00,12,0.16,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5030,-39.26,20240227,2600,17.50,20231020,2.55,N,450140,500,313 억,,299681,N,N,16,N,00,N
20240617,141207,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3035,-20,5,-0.65,209741670,68898,45.35,3040,3095,3010,3970,2140,3055,3044.23,0.48,0,11001,3155,3105,3080,3030,3005,3092,3017,314,915,500,1950,5,1,62777250,1905,15.64,1.00,12,0.11,194.00,3040.00,5180,20230612,-41.41,2600,20231020,16.73,5030,-39.66,20240227,2655,14.31,20240125,5030,-39.66,20240227,2600,16.73,20231020,2.55,N,450140,500,313 억,,299681,N,N,16,N,00,N
20240617,131206,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3035,-20,5,-0.65,198989090,65352,43.02,3040,3095,3010,3970,2140,3055,3044.88,0.48,0,11356,3155,3105,3080,3030,3005,3092,3017,314,915,500,1950,5,1,62777250,1905,15.64,1.00,12,0.10,194.00,3040.00,5180,20230612,-41.41,2600,20231020,16.73,5030,-39.66,20240227,2655,14.31,20240125,5030,-39.66,20240227,2600,16.73,20231020,2.55,N,450140,500,313 억,,299681,N,N,16,N,00,N
20240617,121206,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3045,-10,5,-0.33,175443855,57618,37.93,3040,3095,3010,3970,2140,3055,3044.94,0.48,0,8719,3155,3105,3080,3030,3005,3092,3017,314,915,500,1950,5,1,62777250,1912,15.70,1.00,12,0.09,194.00,3040.00,5180,20230612,-41.22,2600,20231020,17.12,5030,-39.46,20240227,2655,14.69,20240125,5030,-39.46,20240227,2600,17.12,20231020,2.55,N,450140,500,313 억,,299681,N,N,16,N,00,N
20240617,111157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3040,-15,5,-0.49,132612615,43596,28.70,3040,3095,3010,3970,2140,3055,3041.85,0.48,0,2564,3155,3105,3080,3030,3005,3092,3017,314,915,500,1950,5,1,62777250,1908,15.67,1.00,12,0.07,194.00,3040.00,5180,20230612,-41.31,2600,20231020,16.92,5030,-39.56,20240227,2655,14.50,20240125,5030,-39.56,20240227,2600,16.92,20231020,2.55,N,450140,500,313 억,,299681,N,N,16,N,00,N
20240617,101158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3070,15,2,0.49,66338695,21748,14.32,3040,3095,3010,3970,2140,3055,3050.33,0.48,0,-859,3155,3105,3080,3030,3005,3092,3017,314,915,500,1950,5,1,62777250,1927,15.82,1.01,12,0.03,194.00,3040.00,5180,20230612,-40.73,2600,20231020,18.08,5030,-38.97,20240227,2655,15.63,20240125,5030,-38.97,20240227,2600,18.08,20231020,2.55,N,450140,500,313 억,,299681,N,N,16,N,00,N
20240617,091201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3080,25,2,0.82,6792150,2218,1.46,3040,3095,3040,3970,2140,3055,3062.36,0.48,0,275,3155,3105,3080,3030,3005,3092,3017,314,915,500,1950,5,1,62777250,1934,15.88,1.01,12,0.00,194.00,3040.00,5180,20230612,-40.54,2600,20231020,18.46,5030,-38.77,20240227,2655,16.01,20240125,5030,-38.77,20240227,2600,18.46,20231020,2.55,N,450140,500,313 억,,299681,N,N,16,N,00,N
20240614,161017,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,-15,5,-0.49,465870040,150797,97.55,3130,3130,3055,3990,2150,3070,3089.43,0.52,0,-14819,3140,3105,3075,3040,3010,3122,3057,314,920,500,1960,5,1,62777250,1918,15.75,1.00,12,0.24,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5030,-39.26,20240227,2600,17.50,20231020,2.53,N,450140,500,313 억,,324726,N,N,16,N,00,N
20240614,151021,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3065,-5,5,-0.16,429572400,138931,89.88,3130,3130,3060,3990,2150,3070,3091.98,0.52,0,-12016,3140,3105,3075,3040,3010,3122,3057,314,920,500,1960,5,1,62777250,1924,15.80,1.01,12,0.22,194.00,3040.00,5180,20230612,-40.83,2600,20231020,17.88,5030,-39.07,20240227,2655,15.44,20240125,5030,-39.07,20240227,2600,17.88,20231020,2.53,N,450140,500,313 억,,324726,N,N,121,N,00,N
20240614,141019,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3060,-10,5,-0.33,393646325,127262,82.33,3130,3130,3060,3990,2150,3070,3093.20,0.52,0,-10848,3140,3105,3075,3040,3010,3122,3057,314,920,500,1960,5,1,62777250,1921,15.77,1.01,12,0.20,194.00,3040.00,5180,20230612,-40.93,2600,20231020,17.69,5030,-39.17,20240227,2655,15.25,20240125,5030,-39.17,20240227,2600,17.69,20231020,2.53,N,450140,500,313 억,,324726,N,N,121,N,00,N
20240614,131021,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3090,20,2,0.65,378029660,122173,79.04,3130,3130,3060,3990,2150,3070,3094.22,0.52,0,-9231,3140,3105,3075,3040,3010,3122,3057,314,920,500,1960,5,1,62777250,1940,15.93,1.02,12,0.19,194.00,3040.00,5180,20230612,-40.35,2600,20231020,18.85,5030,-38.57,20240227,2655,16.38,20240125,5030,-38.57,20240227,2600,18.85,20231020,2.53,N,450140,500,313 억,,324726,N,N,121,N,00,N
20240614,121028,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3090,20,2,0.65,365620525,118144,76.43,3130,3130,3060,3990,2150,3070,3094.70,0.52,0,-10017,3140,3105,3075,3040,3010,3122,3057,314,920,500,1960,5,1,62777250,1940,15.93,1.02,12,0.19,194.00,3040.00,5180,20230612,-40.35,2600,20231020,18.85,5030,-38.57,20240227,2655,16.38,20240125,5030,-38.57,20240227,2600,18.85,20231020,2.53,N,450140,500,313 억,,324726,N,N,121,N,00,N
20240614,111146,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3085,15,2,0.49,357312255,115454,74.69,3130,3130,3060,3990,2150,3070,3094.85,0.52,0,-10796,3140,3105,3075,3040,3010,3122,3057,314,920,500,1960,5,1,62777250,1937,15.90,1.01,12,0.18,194.00,3040.00,5180,20230612,-40.44,2600,20231020,18.65,5030,-38.67,20240227,2655,16.20,20240125,5030,-38.67,20240227,2600,18.65,20231020,2.53,N,450140,500,313 억,,324726,N,N,121,N,00,N
20240614,101146,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3100,30,2,0.98,334419275,108040,69.89,3130,3130,3060,3990,2150,3070,3095.33,0.52,0,-10333,3140,3105,3075,3040,3010,3122,3057,314,920,500,1960,5,1,62777250,1946,15.98,1.02,12,0.17,194.00,3040.00,5180,20230612,-40.15,2600,20231020,19.23,5030,-38.37,20240227,2655,16.76,20240125,5030,-38.37,20240227,2600,19.23,20231020,2.53,N,450140,500,313 억,,324726,N,N,121,N,00,N
20240614,091152,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3070,0,3,0.00,233219370,75194,48.65,3130,3130,3065,3990,2150,3070,3101.57,0.52,0,8159,3140,3105,3075,3040,3010,3122,3057,314,920,500,1960,5,1,62777250,1927,15.82,1.01,12,0.12,194.00,3040.00,5180,20230612,-40.73,2600,20231020,18.08,5030,-38.97,20240227,2655,15.63,20240125,5030,-38.97,20240227,2600,18.08,20231020,2.53,N,450140,500,313 억,,324726,N,N,121,N,00,N
20240613,161132,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3070,20,2,0.66,472295640,153266,70.47,3050,3110,3045,3965,2135,3050,3081.61,0.46,0,35320,3183,3116,3078,3011,2973,3097,2992,314,915,500,1950,5,1,62777250,1927,15.82,1.01,12,0.24,194.00,3040.00,5180,20230612,-40.73,2600,20231020,18.08,5030,-38.97,20240227,2655,15.63,20240125,5030,-38.97,20240227,2600,18.08,20231020,2.56,N,450140,500,313 억,,287208,N,N,121,N,00,N
20240613,151151,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3090,40,2,1.31,427088620,138649,63.75,3050,3105,3045,3965,2135,3050,3080.36,0.46,0,30766,3183,3116,3078,3011,2973,3097,2992,314,915,500,1950,5,1,62777250,1940,15.93,1.02,12,0.22,194.00,3040.00,5180,20230612,-40.35,2600,20231020,18.85,5030,-38.57,20240227,2655,16.38,20240125,5030,-38.57,20240227,2600,18.85,20231020,2.56,N,450140,500,313 억,,287208,N,N,9,N,00,N
20240613,141139,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3085,35,2,1.15,391225335,127019,58.40,3050,3105,3045,3965,2135,3050,3080.05,0.46,0,27147,3183,3116,3078,3011,2973,3097,2992,314,915,500,1950,5,1,62777250,1937,15.90,1.01,12,0.20,194.00,3040.00,5180,20230612,-40.44,2600,20231020,18.65,5030,-38.67,20240227,2655,16.20,20240125,5030,-38.67,20240227,2600,18.65,20231020,2.56,N,450140,500,313 억,,287208,N,N,9,N,00,N
20240613,131139,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3095,45,2,1.48,321986915,104464,48.03,3050,3105,3045,3965,2135,3050,3082.28,0.46,0,27433,3183,3116,3078,3011,2973,3097,2992,314,915,500,1950,5,1,62777250,1943,15.95,1.02,12,0.17,194.00,3040.00,5180,20230612,-40.25,2600,20231020,19.04,5030,-38.47,20240227,2655,16.57,20240125,5030,-38.47,20240227,2600,19.04,20231020,2.56,N,450140,500,313 억,,287208,N,N,9,N,00,N
20240613,121141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3085,35,2,1.15,279351565,90642,41.68,3050,3105,3045,3965,2135,3050,3081.92,0.46,0,20511,3183,3116,3078,3011,2973,3097,2992,314,915,500,1950,5,1,62777250,1937,15.90,1.01,12,0.14,194.00,3040.00,5180,20230612,-40.44,2600,20231020,18.65,5030,-38.67,20240227,2655,16.20,20240125,5030,-38.67,20240227,2600,18.65,20231020,2.56,N,450140,500,313 억,,287208,N,N,9,N,00,N
20240613,111135,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3080,30,2,0.98,184236750,59835,27.51,3050,3100,3045,3965,2135,3050,3079.08,0.46,0,16626,3183,3116,3078,3011,2973,3097,2992,314,915,500,1950,5,1,62777250,1934,15.88,1.01,12,0.10,194.00,3040.00,5180,20230612,-40.54,2600,20231020,18.46,5030,-38.77,20240227,2655,16.01,20240125,5030,-38.77,20240227,2600,18.46,20231020,2.56,N,450140,500,313 억,,287208,N,N,9,N,00,N
20240613,101133,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3075,25,2,0.82,164219595,53343,24.53,3050,3100,3045,3965,2135,3050,3078.56,0.46,0,17466,3183,3116,3078,3011,2973,3097,2992,314,915,500,1950,5,1,62777250,1930,15.85,1.01,12,0.08,194.00,3040.00,5180,20230612,-40.64,2600,20231020,18.27,5030,-38.87,20240227,2655,15.82,20240125,5030,-38.87,20240227,2600,18.27,20231020,2.56,N,450140,500,313 억,,287208,N,N,9,N,00,N
20240613,091143,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,5,2,0.16,113771700,36887,16.96,3050,3100,3050,3965,2135,3050,3084.33,0.46,0,22238,3183,3116,3078,3011,2973,3097,2992,314,915,500,1950,5,1,62777250,1918,15.75,1.00,12,0.06,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5030,-39.26,20240227,2600,17.50,20231020,2.56,N,450140,500,313 억,,287208,N,N,9,N,00,N
20240612,161123,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3050,-30,5,-0.97,659373515,215056,148.76,3090,3145,3040,4000,2160,3080,3066.05,0.55,0,-25030,3133,3106,3058,3031,2983,3120,3045,314,920,500,1970,5,1,62777250,1915,15.72,1.00,12,0.34,194.00,3040.00,5180,20230612,-41.12,2600,20231020,17.31,5030,-39.36,20240227,2655,14.88,20240125,5180,-41.12,20230612,2600,17.31,20231020,2.56,N,450140,500,313 억,,343137,N,N,9,N,00,N
20240612,151136,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,-25,5,-0.81,653444190,213111,147.41,3090,3145,3040,4000,2160,3080,3066.21,0.55,0,-24132,3133,3106,3058,3031,2983,3120,3045,314,920,500,1970,5,1,62777250,1918,15.75,1.00,12,0.34,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5180,-41.02,20230612,2600,17.50,20231020,2.56,N,450140,500,313 억,,343137,N,N,28,N,00,N
20240612,141129,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,-25,5,-0.81,619213060,201878,139.64,3090,3145,3040,4000,2160,3080,3067.26,0.55,0,-21044,3133,3106,3058,3031,2983,3120,3045,314,920,500,1970,5,1,62777250,1918,15.75,1.00,12,0.32,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5180,-41.02,20230612,2600,17.50,20231020,2.56,N,450140,500,313 억,,343137,N,N,28,N,00,N
20240612,131131,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3065,-15,5,-0.49,594288250,193712,133.99,3090,3145,3040,4000,2160,3080,3067.89,0.55,0,-20426,3133,3106,3058,3031,2983,3120,3045,314,920,500,1970,5,1,62777250,1924,15.80,1.01,12,0.31,194.00,3040.00,5180,20230612,-40.83,2600,20231020,17.88,5030,-39.07,20240227,2655,15.44,20240125,5180,-40.83,20230612,2600,17.88,20231020,2.56,N,450140,500,313 억,,343137,N,N,28,N,00,N
20240612,121129,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3060,-20,5,-0.65,582618350,189895,131.35,3090,3145,3040,4000,2160,3080,3068.11,0.55,0,-20426,3133,3106,3058,3031,2983,3120,3045,314,920,500,1970,5,1,62777250,1921,15.77,1.01,12,0.30,194.00,3040.00,5180,20230612,-40.93,2600,20231020,17.69,5030,-39.17,20240227,2655,15.25,20240125,5180,-40.93,20230612,2600,17.69,20231020,2.56,N,450140,500,313 억,,343137,N,N,28,N,00,N
20240612,111127,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3060,-20,5,-0.65,554767680,180770,125.04,3090,3145,3040,4000,2160,3080,3068.91,0.55,0,-20290,3133,3106,3058,3031,2983,3120,3045,314,920,500,1970,5,1,62777250,1921,15.77,1.01,12,0.29,194.00,3040.00,5180,20230612,-40.93,2600,20231020,17.69,5030,-39.17,20240227,2655,15.25,20240125,5180,-40.93,20230612,2600,17.69,20231020,2.56,N,450140,500,313 억,,343137,N,N,28,N,00,N
20240612,101130,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3065,-15,5,-0.49,489629955,159459,110.30,3090,3145,3040,4000,2160,3080,3070.57,0.55,0,-19150,3133,3106,3058,3031,2983,3120,3045,314,920,500,1970,5,1,62777250,1924,15.80,1.01,12,0.25,194.00,3040.00,5180,20230612,-40.83,2600,20231020,17.88,5030,-39.07,20240227,2655,15.44,20240125,5180,-40.83,20230612,2600,17.88,20231020,2.56,N,450140,500,313 억,,343137,N,N,28,N,00,N
20240612,091132,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3050,-30,5,-0.97,277903500,90691,62.73,3090,3090,3040,4000,2160,3080,3064.29,0.55,0,-5617,3133,3106,3058,3031,2983,3120,3045,314,920,500,1970,5,1,62777250,1915,15.72,1.00,12,0.14,194.00,3040.00,5180,20230612,-41.12,2600,20231020,17.31,5030,-39.36,20240227,2655,14.88,20240125,5180,-41.12,20230612,2600,17.31,20231020,2.56,N,450140,500,313 억,,343137,N,N,28,N,00,N
20240610,161119,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3035,35,2,1.17,449551750,149605,111.59,2970,3040,2960,3900,2100,3000,3004.92,0.48,0,30104,3093,3046,3003,2956,2913,3070,2980,314,900,500,1920,5,1,62777250,1905,15.64,1.00,12,0.24,194.00,3040.00,5180,20230612,-41.41,2600,20231020,16.73,5030,-39.66,20240227,2655,14.31,20240125,5180,-41.41,20230612,2600,16.73,20231020,2.68,N,450140,500,313 억,,303201,N,N,51,N,00,N
20240610,151129,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3010,10,2,0.33,375994640,125267,93.44,2970,3040,2960,3900,2100,3000,3001.55,0.48,0,21511,3093,3046,3003,2956,2913,3070,2980,314,900,500,1920,5,1,62777250,1890,15.52,0.99,12,0.20,194.00,3040.00,5180,20230612,-41.89,2600,20231020,15.77,5030,-40.16,20240227,2655,13.37,20240125,5180,-41.89,20230612,2600,15.77,20231020,2.68,N,450140,500,313 억,,303201,N,N,18,N,00,N
20240610,141125,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3005,5,2,0.17,355924220,118589,88.46,2970,3040,2960,3900,2100,3000,3001.33,0.48,0,19794,3093,3046,3003,2956,2913,3070,2980,314,900,500,1920,5,1,62777250,1886,15.49,0.99,12,0.19,194.00,3040.00,5180,20230612,-41.99,2600,20231020,15.58,5030,-40.26,20240227,2655,13.18,20240125,5180,-41.99,20230612,2600,15.58,20231020,2.68,N,450140,500,313 억,,303201,N,N,18,N,00,N
20240610,131120,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3000,0,3,0.00,332496950,110798,82.64,2970,3040,2960,3900,2100,3000,3000.93,0.48,0,16860,3093,3046,3003,2956,2913,3070,2980,314,900,500,1920,5,1,62777250,1883,15.46,0.99,12,0.18,194.00,3040.00,5180,20230612,-42.08,2600,20231020,15.38,5030,-40.36,20240227,2655,12.99,20240125,5180,-42.08,20230612,2600,15.38,20231020,2.68,N,450140,500,313 억,,303201,N,N,18,N,00,N
20240610,121122,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2995,-5,5,-0.17,305519175,101812,75.94,2970,3040,2960,3900,2100,3000,3000.82,0.48,0,14582,3093,3046,3003,2956,2913,3070,2980,314,900,500,1920,5,1,62777250,1880,15.44,0.99,12,0.16,194.00,3040.00,5180,20230612,-42.18,2600,20231020,15.19,5030,-40.46,20240227,2655,12.81,20240125,5180,-42.18,20230612,2600,15.19,20231020,2.68,N,450140,500,313 억,,303201,N,N,18,N,00,N
20240610,111125,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3010,10,2,0.33,268034565,89330,66.63,2970,3040,2960,3900,2100,3000,3000.50,0.48,0,11536,3093,3046,3003,2956,2913,3070,2980,314,900,500,1920,5,1,62777250,1890,15.52,0.99,12,0.14,194.00,3040.00,5180,20230612,-41.89,2600,20231020,15.77,5030,-40.16,20240227,2655,13.37,20240125,5180,-41.89,20230612,2600,15.77,20231020,2.68,N,450140,500,313 억,,303201,N,N,18,N,00,N
20240610,101122,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3005,5,2,0.17,192489885,64179,47.87,2970,3040,2960,3900,2100,3000,2999.27,0.48,0,8299,3093,3046,3003,2956,2913,3070,2980,314,900,500,1920,5,1,62777250,1886,15.49,0.99,12,0.10,194.00,3040.00,5180,20230612,-41.99,2600,20231020,15.58,5030,-40.26,20240227,2655,13.18,20240125,5180,-41.99,20230612,2600,15.58,20231020,2.68,N,450140,500,313 억,,303201,N,N,18,N,00,N
20240610,091127,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2975,-25,5,-0.83,57682775,19439,14.50,2970,2985,2960,3900,2100,3000,2967.37,0.48,0,-5083,3093,3046,3003,2956,2913,3070,2980,314,900,500,1920,5,1,62777250,1868,15.34,0.98,12,0.03,194.00,3040.00,5180,20230612,-42.57,2600,20231020,14.42,5030,-40.85,20240227,2655,12.05,20240125,5180,-42.57,20230612,2600,14.42,20231020,2.68,N,450140,500,313 억,,303201,N,N,18,N,00,N
20240607,161156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3000,-10,5,-0.33,397759060,133063,75.78,2985,3050,2960,3910,2110,3010,2989.24,0.48,0,9715,3110,3060,3035,2985,2960,3047,2972,314,900,500,1920,5,1,62777250,1883,15.46,0.99,12,0.21,194.00,3040.00,5180,20230612,-42.08,2600,20231020,15.38,5030,-40.36,20240227,2655,12.99,20240125,5180,-42.08,20230612,2600,15.38,20231020,2.72,N,450140,500,313 억,,304361,N,N,18,N,00,N
20240607,151212,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2990,-20,5,-0.66,389732025,130383,74.25,2985,3050,2960,3910,2110,3010,2989.13,0.48,0,10166,3110,3060,3035,2985,2960,3047,2972,314,900,500,1920,5,1,62777250,1877,15.41,0.98,12,0.21,194.00,3040.00,5180,20230612,-42.28,2600,20231020,15.00,5030,-40.56,20240227,2655,12.62,20240125,5180,-42.28,20230612,2600,15.00,20231020,2.72,N,450140,500,313 억,,304361,N,N,19,N,00,N
20240607,141157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2990,-20,5,-0.66,365902540,122416,69.71,2985,3050,2960,3910,2110,3010,2989.01,0.48,0,8864,3110,3060,3035,2985,2960,3047,2972,314,900,500,1920,5,1,62777250,1877,15.41,0.98,12,0.20,194.00,3040.00,5180,20230612,-42.28,2600,20231020,15.00,5030,-40.56,20240227,2655,12.62,20240125,5180,-42.28,20230612,2600,15.00,20231020,2.72,N,450140,500,313 억,,304361,N,N,19,N,00,N
20240607,131158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2990,-20,5,-0.66,331762200,111024,63.23,2985,3050,2960,3910,2110,3010,2988.20,0.48,0,10627,3110,3060,3035,2985,2960,3047,2972,314,900,500,1920,5,1,62777250,1877,15.41,0.98,12,0.18,194.00,3040.00,5180,20230612,-42.28,2600,20231020,15.00,5030,-40.56,20240227,2655,12.62,20240125,5180,-42.28,20230612,2600,15.00,20231020,2.72,N,450140,500,313 억,,304361,N,N,19,N,00,N
20240607,121202,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2990,-20,5,-0.66,324965360,108753,61.93,2985,3050,2960,3910,2110,3010,2988.10,0.48,0,10608,3110,3060,3035,2985,2960,3047,2972,314,900,500,1920,5,1,62777250,1877,15.41,0.98,12,0.17,194.00,3040.00,5180,20230612,-42.28,2600,20231020,15.00,5030,-40.56,20240227,2655,12.62,20240125,5180,-42.28,20230612,2600,15.00,20231020,2.72,N,450140,500,313 억,,304361,N,N,19,N,00,N
20240607,111143,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2985,-25,5,-0.83,262904285,87999,50.11,2985,3050,2960,3910,2110,3010,2987.58,0.48,0,3111,3110,3060,3035,2985,2960,3047,2972,314,900,500,1920,5,1,62777250,1874,15.39,0.98,12,0.14,194.00,3040.00,5180,20230612,-42.37,2600,20231020,14.81,5030,-40.66,20240227,2655,12.43,20240125,5180,-42.37,20230612,2600,14.81,20231020,2.72,N,450140,500,313 억,,304361,N,N,19,N,00,N
20240607,101202,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2980,-30,5,-1.00,178335385,59601,33.94,2985,3050,2965,3910,2110,3010,2992.15,0.48,0,3476,3110,3060,3035,2985,2960,3047,2972,314,900,500,1920,5,1,62777250,1871,15.36,0.98,12,0.09,194.00,3040.00,5180,20230612,-42.47,2600,20231020,14.62,5030,-40.76,20240227,2655,12.24,20240125,5180,-42.47,20230612,2600,14.62,20231020,2.72,N,450140,500,313 억,,304361,N,N,19,N,00,N
20240607,091201,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3010,0,3,0.00,48261330,16121,9.18,2985,3050,2985,3910,2110,3010,2993.69,0.48,0,1523,3110,3060,3035,2985,2960,3047,2972,314,900,500,1920,5,1,62777250,1890,15.52,0.99,12,0.03,194.00,3040.00,5180,20230612,-41.89,2600,20231020,15.77,5030,-40.16,20240227,2655,13.37,20240125,5180,-41.89,20230612,2600,15.77,20231020,2.72,N,450140,500,313 억,,304361,N,N,19,N,00,N
20240605,161157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3010,-45,5,-1.47,525718330,172658,51.16,3045,3085,3010,3970,2140,3055,3045.25,0.44,0,24449,3261,3157,3096,2992,2931,3137,2972,314,915,500,1950,5,1,62777250,1890,15.52,0.99,12,0.28,194.00,3040.00,5180,20230612,-41.89,2600,20231020,15.77,5030,-40.16,20240227,2655,13.37,20240125,5180,-41.89,20230612,2600,15.77,20231020,2.67,N,450140,500,313 억,,277043,N,N,19,N,00,N
20240605,151155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3030,-25,5,-0.82,476549585,156331,46.32,3045,3085,3015,3970,2140,3055,3048.34,0.44,0,28271,3261,3157,3096,2992,2931,3137,2972,314,915,500,1950,5,1,62777250,1902,15.62,1.00,12,0.25,194.00,3040.00,5180,20230612,-41.51,2600,20231020,16.54,5030,-39.76,20240227,2655,14.12,20240125,5180,-41.51,20230612,2600,16.54,20231020,2.67,N,450140,500,313 억,,277043,N,N,1,N,00,N
20240605,141155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3020,-35,5,-1.15,429057010,140608,41.66,3045,3085,3015,3970,2140,3055,3051.44,0.44,0,29319,3261,3157,3096,2992,2931,3137,2972,314,915,500,1950,5,1,62777250,1896,15.57,0.99,12,0.22,194.00,3040.00,5180,20230612,-41.70,2600,20231020,16.15,5030,-39.96,20240227,2655,13.75,20240125,5180,-41.70,20230612,2600,16.15,20231020,2.67,N,450140,500,313 억,,277043,N,N,1,N,00,N
20240605,131154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3040,-15,5,-0.49,298465655,97438,28.87,3045,3085,3035,3970,2140,3055,3063.13,0.44,0,26293,3261,3157,3096,2992,2931,3137,2972,314,915,500,1950,5,1,62777250,1908,15.67,1.00,12,0.16,194.00,3040.00,5180,20230612,-41.31,2600,20231020,16.92,5030,-39.56,20240227,2655,14.50,20240125,5180,-41.31,20230612,2600,16.92,20231020,2.67,N,450140,500,313 억,,277043,N,N,1,N,00,N
20240605,121151,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,0,3,0.00,277199365,90439,26.80,3045,3085,3035,3970,2140,3055,3065.04,0.44,0,27653,3261,3157,3096,2992,2931,3137,2972,314,915,500,1950,5,1,62777250,1918,15.75,1.00,12,0.14,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5180,-41.02,20230612,2600,17.50,20231020,2.67,N,450140,500,313 억,,277043,N,N,1,N,00,N
20240605,111154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,0,3,0.00,221806330,72254,21.41,3045,3085,3040,3970,2140,3055,3069.81,0.44,0,25948,3261,3157,3096,2992,2931,3137,2972,314,915,500,1950,5,1,62777250,1918,15.75,1.00,12,0.12,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5180,-41.02,20230612,2600,17.50,20231020,2.67,N,450140,500,313 억,,277043,N,N,1,N,00,N
20240605,101149,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3080,25,2,0.82,207766440,67682,20.05,3045,3085,3040,3970,2140,3055,3069.74,0.44,0,25948,3261,3157,3096,2992,2931,3137,2972,314,915,500,1950,5,1,62777250,1934,15.88,1.01,12,0.11,194.00,3040.00,5180,20230612,-40.54,2600,20231020,18.46,5030,-38.77,20240227,2655,16.01,20240125,5180,-40.54,20230612,2600,18.46,20231020,2.67,N,450140,500,313 억,,277043,N,N,1,N,00,N
20240605,091151,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3045,-10,5,-0.33,169440310,55126,16.33,3045,3085,3045,3970,2140,3055,3073.69,0.44,0,27272,3261,3157,3096,2992,2931,3137,2972,314,915,500,1950,5,1,62777250,1912,15.70,1.00,12,0.09,194.00,3040.00,5180,20230612,-41.22,2600,20231020,17.12,5030,-39.46,20240227,2655,14.69,20240125,5180,-41.22,20230612,2600,17.12,20231020,2.67,N,450140,500,313 억,,277043,N,N,1,N,00,N
20240604,161140,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,-40,5,-1.29,1026743550,330958,206.97,3055,3200,3035,4020,2170,3095,3102.34,0.45,0,663,3168,3131,3088,3051,3008,3150,3070,314,925,500,1980,5,1,62777250,1918,15.75,1.00,12,0.53,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5180,-41.02,20230612,2600,17.50,20231020,2.66,N,450140,500,313 억,,285236,N,N,1,N,00,N
20240604,151142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,-40,5,-1.29,1018661315,328314,205.32,3055,3200,3035,4020,2170,3095,3102.70,0.45,0,1576,3168,3131,3088,3051,3008,3150,3070,314,925,500,1980,5,1,62777250,1918,15.75,1.00,12,0.52,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5180,-41.02,20230612,2600,17.50,20231020,2.66,N,450140,500,313 억,,285236,N,N,0,N,00,N
20240604,141144,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,-40,5,-1.29,985277605,317373,198.47,3055,3200,3035,4020,2170,3095,3104.48,0.45,0,3240,3168,3131,3088,3051,3008,3150,3070,314,925,500,1980,5,1,62777250,1918,15.75,1.00,12,0.51,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5180,-41.02,20230612,2600,17.50,20231020,2.66,N,450140,500,313 억,,285236,N,N,0,N,00,N
20240604,131141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3075,-20,5,-0.65,798781675,257006,160.72,3055,3200,3035,4020,2170,3095,3108.03,0.45,0,-23293,3168,3131,3088,3051,3008,3150,3070,314,925,500,1980,5,1,62777250,1930,15.85,1.01,12,0.41,194.00,3040.00,5180,20230612,-40.64,2600,20231020,18.27,5030,-38.87,20240227,2655,15.82,20240125,5180,-40.64,20230612,2600,18.27,20231020,2.66,N,450140,500,313 억,,285236,N,N,0,N,00,N
20240604,121139,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3075,-20,5,-0.65,751624115,241593,151.08,3055,3200,3035,4020,2170,3095,3111.12,0.45,0,-25281,3168,3131,3088,3051,3008,3150,3070,314,925,500,1980,5,1,62777250,1930,15.85,1.01,12,0.38,194.00,3040.00,5180,20230612,-40.64,2600,20231020,18.27,5030,-38.87,20240227,2655,15.82,20240125,5180,-40.64,20230612,2600,18.27,20231020,2.66,N,450140,500,313 억,,285236,N,N,0,N,00,N
20240604,111135,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3140,45,2,1.45,539534415,173173,108.30,3055,3200,3035,4020,2170,3095,3115.58,0.45,0,-22954,3168,3131,3088,3051,3008,3150,3070,314,925,500,1980,5,1,62777250,1971,16.19,1.03,12,0.28,194.00,3040.00,5180,20230612,-39.38,2600,20231020,20.77,5030,-37.57,20240227,2655,18.27,20240125,5180,-39.38,20230612,2600,20.77,20231020,2.66,N,450140,500,313 억,,285236,N,N,0,N,00,N
20240604,101139,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3035,-60,5,-1.94,100970155,33050,20.67,3055,3100,3035,4020,2170,3095,3055.07,0.45,0,-3639,3168,3131,3088,3051,3008,3150,3070,314,925,500,1980,5,1,62777250,1905,15.64,1.00,12,0.05,194.00,3040.00,5180,20230612,-41.41,2600,20231020,16.73,5030,-39.66,20240227,2655,14.31,20240125,5180,-41.41,20230612,2600,16.73,20231020,2.66,N,450140,500,313 억,,285236,N,N,0,N,00,N
20240604,091137,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3100,5,2,0.16,13962355,4537,2.84,3055,3100,3055,4020,2170,3095,3077.44,0.45,0,-1633,3168,3131,3088,3051,3008,3150,3070,314,925,500,1980,5,1,62777250,1946,15.98,1.02,12,0.01,194.00,3040.00,5180,20230612,-40.15,2600,20231020,19.23,5030,-38.37,20240227,2655,16.76,20240125,5180,-40.15,20230612,2600,19.23,20231020,2.66,N,450140,500,313 억,,285236,N,N,0,N,00,N
20240603,161125,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3095,25,2,0.81,487650920,159022,57.12,3050,3125,3045,3990,2150,3070,3066.56,0.45,0,8609,3196,3132,3101,3037,3006,3117,3022,314,920,500,1960,5,1,62777250,1943,15.95,1.02,12,0.25,194.00,3040.00,5180,20230612,-40.25,2600,20231020,19.04,5030,-38.47,20240227,2655,16.57,20240125,5180,-40.25,20230612,2600,19.04,20231020,2.74,N,450140,500,313 억,,280585,N,N,0,N,00,N
20240603,151125,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,-15,5,-0.49,420930020,137288,49.32,3050,3125,3050,3990,2150,3070,3066.04,0.45,0,7710,3196,3132,3101,3037,3006,3117,3022,314,920,500,1960,5,1,62777250,1918,15.75,1.00,12,0.22,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5180,-41.02,20230612,2600,17.50,20231020,2.74,N,450140,500,313 억,,280585,N,N,0,N,00,N
20240603,141125,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,-15,5,-0.49,391554205,127679,45.86,3050,3125,3050,3990,2150,3070,3066.71,0.45,0,8089,3196,3132,3101,3037,3006,3117,3022,314,920,500,1960,5,1,62777250,1918,15.75,1.00,12,0.20,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5180,-41.02,20230612,2600,17.50,20231020,2.74,N,450140,500,313 억,,280585,N,N,0,N,00,N
20240603,131125,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3075,5,2,0.16,307497895,100141,35.97,3050,3125,3050,3990,2150,3070,3070.65,0.45,0,8373,3196,3132,3101,3037,3006,3117,3022,314,920,500,1960,5,1,62777250,1930,15.85,1.01,12,0.16,194.00,3040.00,5180,20230612,-40.64,2600,20231020,18.27,5030,-38.87,20240227,2655,15.82,20240125,5180,-40.64,20230612,2600,18.27,20231020,2.74,N,450140,500,313 억,,280585,N,N,0,N,00,N
20240603,121124,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3075,5,2,0.16,278665260,90707,32.58,3050,3125,3050,3990,2150,3070,3072.15,0.45,0,8524,3196,3132,3101,3037,3006,3117,3022,314,920,500,1960,5,1,62777250,1930,15.85,1.01,12,0.14,194.00,3040.00,5180,20230612,-40.64,2600,20231020,18.27,5030,-38.87,20240227,2655,15.82,20240125,5180,-40.64,20230612,2600,18.27,20231020,2.74,N,450140,500,313 억,,280585,N,N,0,N,00,N
20240603,111118,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3060,-10,5,-0.33,256959355,83624,30.04,3050,3125,3050,3990,2150,3070,3072.79,0.45,0,7444,3196,3132,3101,3037,3006,3117,3022,314,920,500,1960,5,1,62777250,1921,15.77,1.01,12,0.13,194.00,3040.00,5180,20230612,-40.93,2600,20231020,17.69,5030,-39.17,20240227,2655,15.25,20240125,5180,-40.93,20230612,2600,17.69,20231020,2.74,N,450140,500,313 억,,280585,N,N,0,N,00,N
20240603,101112,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3055,-15,5,-0.49,142930335,46712,16.78,3050,3095,3050,3990,2150,3070,3059.82,0.45,0,5533,3196,3132,3101,3037,3006,3117,3022,314,920,500,1960,5,1,62777250,1918,15.75,1.00,12,0.07,194.00,3040.00,5180,20230612,-41.02,2600,20231020,17.50,5030,-39.26,20240227,2655,15.07,20240125,5180,-41.02,20230612,2600,17.50,20231020,2.74,N,450140,500,313 억,,280585,N,N,0,N,00,N
20240603,091112,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,3095,25,2,0.81,50643450,16559,5.95,3050,3095,3050,3990,2150,3070,3058.36,0.45,0,3524,3196,3132,3101,3037,3006,3117,3022,314,920,500,1960,5,1,62777250,1943,15.95,1.02,12,0.03,194.00,3040.00,5180,20230612,-40.25,2600,20231020,19.04,5030,-38.47,20240227,2655,16.57,20240125,5180,-40.25,20230612,2600,19.04,20231020,2.74,N,450140,500,313 억,,280585,N,N,0,N,00,N