KissMeData/450140/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
20240930,161329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2395,-65,5,-2.64,96356010,40011,95.54,2460,2460,2395,3195,1725,2460,2408.33,0.58,0,-20624,2520,2490,2445,2415,2370,2505,2430,314,735,500,1520,5,1,62777250,1504,12.35,0.79,12,0.06,194.00,3040.00,5030,20240227,-52.39,2310,20240805,3.68,5030,-52.39,20240227,2310,3.68,20240805,5030,-52.39,20240227,2310,3.68,20240805,1.62,N,450140,500,313 억,,364218,N,N,1,N,00,N
20240930,151348,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2400,-60,5,-2.44,82614485,34274,81.84,2460,2460,2395,3195,1725,2460,2410.41,0.58,0,-18716,2520,2490,2445,2415,2370,2505,2430,314,735,500,1520,5,1,62777250,1507,12.37,0.79,12,0.05,194.00,3040.00,5030,20240227,-52.29,2310,20240805,3.90,5030,-52.29,20240227,2310,3.90,20240805,5030,-52.29,20240227,2310,3.90,20240805,1.62,N,450140,500,313 억,,364218,N,N,23,N,00,N
20240930,141347,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2405,-55,5,-2.24,62925995,26082,62.28,2460,2460,2400,3195,1725,2460,2412.62,0.58,0,-12271,2520,2490,2445,2415,2370,2505,2430,314,735,500,1520,5,1,62777250,1510,12.40,0.79,12,0.04,194.00,3040.00,5030,20240227,-52.19,2310,20240805,4.11,5030,-52.19,20240227,2310,4.11,20240805,5030,-52.19,20240227,2310,4.11,20240805,1.62,N,450140,500,313 억,,364218,N,N,23,N,00,N
20240930,131339,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2415,-45,5,-1.83,55103340,22830,54.51,2460,2460,2400,3195,1725,2460,2413.64,0.58,0,-11255,2520,2490,2445,2415,2370,2505,2430,314,735,500,1520,5,1,62777250,1516,12.45,0.79,12,0.04,194.00,3040.00,5030,20240227,-51.99,2310,20240805,4.55,5030,-51.99,20240227,2310,4.55,20240805,5030,-51.99,20240227,2310,4.55,20240805,1.62,N,450140,500,313 억,,364218,N,N,23,N,00,N
20240930,121337,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2415,-45,5,-1.83,51880535,21493,51.32,2460,2460,2400,3195,1725,2460,2413.83,0.58,0,-11255,2520,2490,2445,2415,2370,2505,2430,314,735,500,1520,5,1,62777250,1516,12.45,0.79,12,0.03,194.00,3040.00,5030,20240227,-51.99,2310,20240805,4.55,5030,-51.99,20240227,2310,4.55,20240805,5030,-51.99,20240227,2310,4.55,20240805,1.62,N,450140,500,313 억,,364218,N,N,23,N,00,N
20240930,111333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2405,-55,5,-2.24,50289965,20833,49.74,2460,2460,2400,3195,1725,2460,2413.96,0.58,0,-10726,2520,2490,2445,2415,2370,2505,2430,314,735,500,1520,5,1,62777250,1510,12.40,0.79,12,0.03,194.00,3040.00,5030,20240227,-52.19,2310,20240805,4.11,5030,-52.19,20240227,2310,4.11,20240805,5030,-52.19,20240227,2310,4.11,20240805,1.62,N,450140,500,313 억,,364218,N,N,23,N,00,N
20240930,101334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2415,-45,5,-1.83,21385415,8819,21.06,2460,2460,2410,3195,1725,2460,2424.93,0.58,0,-3119,2520,2490,2445,2415,2370,2505,2430,314,735,500,1520,5,1,62777250,1516,12.45,0.79,12,0.01,194.00,3040.00,5030,20240227,-51.99,2310,20240805,4.55,5030,-51.99,20240227,2310,4.55,20240805,5030,-51.99,20240227,2310,4.55,20240805,1.62,N,450140,500,313 억,,364218,N,N,23,N,00,N
20240930,091234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2420,-40,5,-1.63,2594850,1065,2.54,2460,2460,2420,3195,1725,2460,2436.48,0.58,0,-45,2520,2490,2445,2415,2370,2505,2430,314,735,500,1520,5,1,62777250,1519,12.47,0.80,12,0.00,194.00,3040.00,5030,20240227,-51.89,2310,20240805,4.76,5030,-51.89,20240227,2310,4.76,20240805,5030,-51.89,20240227,2310,4.76,20240805,1.62,N,450140,500,313 억,,364218,N,N,23,N,00,N
20240927,161335,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2460,10,2,0.41,101531955,41816,69.84,2450,2475,2400,3185,1715,2450,2427.34,0.57,0,6112,2506,2477,2441,2412,2376,2492,2427,314,735,500,1510,5,1,62777250,1544,12.68,0.81,12,0.07,194.00,3040.00,5030,20240227,-51.09,2310,20240805,6.49,5030,-51.09,20240227,2310,6.49,20240805,5030,-51.09,20240227,2310,6.49,20240805,1.63,N,450140,500,313 억,,357248,N,N,23,N,00,N
20240927,151345,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2450,0,3,0.00,92932935,38317,64.00,2450,2475,2400,3185,1715,2450,2425.37,0.57,0,5791,2506,2477,2441,2412,2376,2492,2427,314,735,500,1510,5,1,62777250,1538,12.63,0.81,12,0.06,194.00,3040.00,5030,20240227,-51.29,2310,20240805,6.06,5030,-51.29,20240227,2310,6.06,20240805,5030,-51.29,20240227,2310,6.06,20240805,1.63,N,450140,500,313 억,,357248,N,N,22,N,00,N
20240927,141355,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2430,-20,5,-0.82,79676020,32898,54.95,2450,2475,2400,3185,1715,2450,2421.91,0.57,0,7708,2506,2477,2441,2412,2376,2492,2427,314,735,500,1510,5,1,62777250,1525,12.53,0.80,12,0.05,194.00,3040.00,5030,20240227,-51.69,2310,20240805,5.19,5030,-51.69,20240227,2310,5.19,20240805,5030,-51.69,20240227,2310,5.19,20240805,1.63,N,450140,500,313 억,,357248,N,N,22,N,00,N
20240927,131339,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2425,-25,5,-1.02,75639965,31237,52.17,2450,2475,2400,3185,1715,2450,2421.49,0.57,0,7350,2506,2477,2441,2412,2376,2492,2427,314,735,500,1510,5,1,62777250,1522,12.50,0.80,12,0.05,194.00,3040.00,5030,20240227,-51.79,2310,20240805,4.98,5030,-51.79,20240227,2310,4.98,20240805,5030,-51.79,20240227,2310,4.98,20240805,1.63,N,450140,500,313 억,,357248,N,N,22,N,00,N
20240927,121336,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2430,-20,5,-0.82,63608295,26275,43.89,2450,2475,2400,3185,1715,2450,2420.87,0.57,0,5462,2506,2477,2441,2412,2376,2492,2427,314,735,500,1510,5,1,62777250,1525,12.53,0.80,12,0.04,194.00,3040.00,5030,20240227,-51.69,2310,20240805,5.19,5030,-51.69,20240227,2310,5.19,20240805,5030,-51.69,20240227,2310,5.19,20240805,1.63,N,450140,500,313 억,,357248,N,N,22,N,00,N
20240927,111336,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2420,-30,5,-1.22,54490065,22515,37.61,2450,2475,2400,3185,1715,2450,2420.17,0.57,0,3360,2506,2477,2441,2412,2376,2492,2427,314,735,500,1510,5,1,62777250,1519,12.47,0.80,12,0.04,194.00,3040.00,5030,20240227,-51.89,2310,20240805,4.76,5030,-51.89,20240227,2310,4.76,20240805,5030,-51.89,20240227,2310,4.76,20240805,1.63,N,450140,500,313 억,,357248,N,N,22,N,00,N
20240927,101338,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2455,5,2,0.20,10478545,4287,7.16,2450,2475,2420,3185,1715,2450,2444.26,0.57,0,-569,2506,2477,2441,2412,2376,2492,2427,314,735,500,1510,5,1,62777250,1541,12.65,0.81,12,0.01,194.00,3040.00,5030,20240227,-51.19,2310,20240805,6.28,5030,-51.19,20240227,2310,6.28,20240805,5030,-51.19,20240227,2310,6.28,20240805,1.63,N,450140,500,313 억,,357248,N,N,22,N,00,N
20240927,091344,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2460,10,2,0.41,4548970,1858,3.10,2450,2475,2435,3185,1715,2450,2448.32,0.57,0,-281,2506,2477,2441,2412,2376,2492,2427,314,735,500,1510,5,1,62777250,1544,12.68,0.81,12,0.00,194.00,3040.00,5030,20240227,-51.09,2310,20240805,6.49,5030,-51.09,20240227,2310,6.49,20240805,5030,-51.09,20240227,2310,6.49,20240805,1.63,N,450140,500,313 억,,357248,N,N,22,N,00,N
20240926,161318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2450,25,2,1.03,146242235,59867,138.03,2420,2470,2405,3150,1700,2425,2442.69,0.54,0,17728,2508,2466,2433,2391,2358,2450,2375,314,725,500,1500,5,1,62777250,1538,12.63,0.81,12,0.10,194.00,3040.00,5030,20240227,-51.29,2310,20240805,6.06,5030,-51.29,20240227,2310,6.06,20240805,5030,-51.29,20240227,2310,6.06,20240805,1.67,N,450140,500,313 억,,339185,N,N,22,N,00,N
20240926,151327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2450,25,2,1.03,142168805,58204,134.20,2420,2470,2405,3150,1700,2425,2442.60,0.54,0,17168,2508,2466,2433,2391,2358,2450,2375,314,725,500,1500,5,1,62777250,1538,12.63,0.81,12,0.09,194.00,3040.00,5030,20240227,-51.29,2310,20240805,6.06,5030,-51.29,20240227,2310,6.06,20240805,5030,-51.29,20240227,2310,6.06,20240805,1.67,N,450140,500,313 억,,339185,N,N,19,N,00,N
20240926,141334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2460,35,2,1.44,133899140,54825,126.41,2420,2470,2405,3150,1700,2425,2442.30,0.54,0,15187,2508,2466,2433,2391,2358,2450,2375,314,725,500,1500,5,1,62777250,1544,12.68,0.81,12,0.09,194.00,3040.00,5030,20240227,-51.09,2310,20240805,6.49,5030,-51.09,20240227,2310,6.49,20240805,5030,-51.09,20240227,2310,6.49,20240805,1.67,N,450140,500,313 억,,339185,N,N,19,N,00,N
20240926,131308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2450,25,2,1.03,80689040,33171,76.48,2420,2465,2405,3150,1700,2425,2432.52,0.54,0,1354,2508,2466,2433,2391,2358,2450,2375,314,725,500,1500,5,1,62777250,1538,12.63,0.81,12,0.05,194.00,3040.00,5030,20240227,-51.29,2310,20240805,6.06,5030,-51.29,20240227,2310,6.06,20240805,5030,-51.29,20240227,2310,6.06,20240805,1.67,N,450140,500,313 억,,339185,N,N,19,N,00,N
20240926,121332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2455,30,2,1.24,75699065,31135,71.79,2420,2465,2405,3150,1700,2425,2431.32,0.54,0,1201,2508,2466,2433,2391,2358,2450,2375,314,725,500,1500,5,1,62777250,1541,12.65,0.81,12,0.05,194.00,3040.00,5030,20240227,-51.19,2310,20240805,6.28,5030,-51.19,20240227,2310,6.28,20240805,5030,-51.19,20240227,2310,6.28,20240805,1.67,N,450140,500,313 억,,339185,N,N,19,N,00,N
20240926,111331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2430,5,2,0.21,40829885,16871,38.90,2420,2465,2405,3150,1700,2425,2420.12,0.54,0,1378,2508,2466,2433,2391,2358,2450,2375,314,725,500,1500,5,1,62777250,1525,12.53,0.80,12,0.03,194.00,3040.00,5030,20240227,-51.69,2310,20240805,5.19,5030,-51.69,20240227,2310,5.19,20240805,5030,-51.69,20240227,2310,5.19,20240805,1.67,N,450140,500,313 억,,339185,N,N,19,N,00,N
20240926,101334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2420,-5,5,-0.21,25553215,10562,24.35,2420,2465,2405,3150,1700,2425,2419.35,0.54,0,179,2508,2466,2433,2391,2358,2450,2375,314,725,500,1500,5,1,62777250,1519,12.47,0.80,12,0.02,194.00,3040.00,5030,20240227,-51.89,2310,20240805,4.76,5030,-51.89,20240227,2310,4.76,20240805,5030,-51.89,20240227,2310,4.76,20240805,1.67,N,450140,500,313 억,,339185,N,N,19,N,00,N
20240926,091330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2455,30,2,1.24,7915305,3253,7.50,2420,2465,2415,3150,1700,2425,2433.23,0.54,0,1,2508,2466,2433,2391,2358,2450,2375,314,725,500,1500,5,1,62777250,1541,12.65,0.81,12,0.01,194.00,3040.00,5030,20240227,-51.19,2310,20240805,6.28,5030,-51.19,20240227,2310,6.28,20240805,5030,-51.19,20240227,2310,6.28,20240805,1.67,N,450140,500,313 억,,339185,N,N,19,N,00,N
20240925,161313,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2425,-15,5,-0.61,104857170,43070,122.34,2445,2475,2400,3170,1710,2440,2434.58,0.54,0,3763,2486,2462,2431,2407,2376,2475,2420,314,730,500,1510,5,1,62777250,1522,12.50,0.80,12,0.07,194.00,3040.00,5030,20240227,-51.79,2310,20240805,4.98,5030,-51.79,20240227,2310,4.98,20240805,5030,-51.79,20240227,2310,4.98,20240805,1.71,N,450140,500,313 억,,340163,N,N,19,N,00,N
20240925,151327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2415,-25,5,-1.02,85567755,35063,99.59,2445,2475,2405,3170,1710,2440,2440.40,0.54,0,2547,2486,2462,2431,2407,2376,2475,2420,314,730,500,1510,5,1,62777250,1516,12.45,0.79,12,0.06,194.00,3040.00,5030,20240227,-51.99,2310,20240805,4.55,5030,-51.99,20240227,2310,4.55,20240805,5030,-51.99,20240227,2310,4.55,20240805,1.71,N,450140,500,313 억,,340163,N,N,0,N,00,N
20240925,141328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2450,10,2,0.41,53838705,21941,62.32,2445,2475,2430,3170,1710,2440,2453.80,0.54,0,2373,2486,2462,2431,2407,2376,2475,2420,314,730,500,1510,5,1,62777250,1538,12.63,0.81,12,0.03,194.00,3040.00,5030,20240227,-51.29,2310,20240805,6.06,5030,-51.29,20240227,2310,6.06,20240805,5030,-51.29,20240227,2310,6.06,20240805,1.71,N,450140,500,313 억,,340163,N,N,0,N,00,N
20240925,131318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2450,10,2,0.41,48188545,19633,55.77,2445,2475,2430,3170,1710,2440,2454.47,0.54,0,3646,2486,2462,2431,2407,2376,2475,2420,314,730,500,1510,5,1,62777250,1538,12.63,0.81,12,0.03,194.00,3040.00,5030,20240227,-51.29,2310,20240805,6.06,5030,-51.29,20240227,2310,6.06,20240805,5030,-51.29,20240227,2310,6.06,20240805,1.71,N,450140,500,313 억,,340163,N,N,0,N,00,N
20240925,121327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2450,10,2,0.41,46282535,18855,53.56,2445,2475,2430,3170,1710,2440,2454.66,0.54,0,3829,2486,2462,2431,2407,2376,2475,2420,314,730,500,1510,5,1,62777250,1538,12.63,0.81,12,0.03,194.00,3040.00,5030,20240227,-51.29,2310,20240805,6.06,5030,-51.29,20240227,2310,6.06,20240805,5030,-51.29,20240227,2310,6.06,20240805,1.71,N,450140,500,313 억,,340163,N,N,0,N,00,N
20240925,111323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2460,20,2,0.82,41538750,16919,48.06,2445,2475,2430,3170,1710,2440,2455.15,0.54,0,3446,2486,2462,2431,2407,2376,2475,2420,314,730,500,1510,5,1,62777250,1544,12.68,0.81,12,0.03,194.00,3040.00,5030,20240227,-51.09,2310,20240805,6.49,5030,-51.09,20240227,2310,6.49,20240805,5030,-51.09,20240227,2310,6.49,20240805,1.71,N,450140,500,313 억,,340163,N,N,0,N,00,N
20240925,101320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2460,20,2,0.82,30517765,12428,35.30,2445,2475,2430,3170,1710,2440,2455.57,0.54,0,3008,2486,2462,2431,2407,2376,2475,2420,314,730,500,1510,5,1,62777250,1544,12.68,0.81,12,0.02,194.00,3040.00,5030,20240227,-51.09,2310,20240805,6.49,5030,-51.09,20240227,2310,6.49,20240805,5030,-51.09,20240227,2310,6.49,20240805,1.71,N,450140,500,313 억,,340163,N,N,0,N,00,N
20240925,091333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2440,0,3,0.00,8005980,3276,9.31,2445,2450,2430,3170,1710,2440,2443.83,0.54,0,521,2486,2462,2431,2407,2376,2475,2420,314,730,500,1510,5,1,62777250,1532,12.58,0.80,12,0.01,194.00,3040.00,5030,20240227,-51.49,2310,20240805,5.63,5030,-51.49,20240227,2310,5.63,20240805,5030,-51.49,20240227,2310,5.63,20240805,1.71,N,450140,500,313 억,,340163,N,N,0,N,00,N
20240924,161315,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2440,40,2,1.67,82980320,34388,31.89,2400,2455,2400,3120,1680,2400,2413.03,0.54,0,1756,2473,2436,2413,2376,2353,2455,2395,314,720,500,1480,5,1,62777250,1532,12.58,0.80,12,0.05,194.00,3040.00,5030,20240227,-51.49,2310,20240805,5.63,5030,-51.49,20240227,2310,5.63,20240805,5030,-51.49,20240227,2310,5.63,20240805,1.70,N,450140,500,313 억,,340991,N,N,0,N,00,N
20240924,151318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2435,35,2,1.46,79155160,32819,30.44,2400,2455,2400,3120,1680,2400,2411.87,0.54,0,2076,2473,2436,2413,2376,2353,2455,2395,314,720,500,1480,5,1,62777250,1529,12.55,0.80,12,0.05,194.00,3040.00,5030,20240227,-51.59,2310,20240805,5.41,5030,-51.59,20240227,2310,5.41,20240805,5030,-51.59,20240227,2310,5.41,20240805,1.70,N,450140,500,313 억,,340991,N,N,0,N,00,N
20240924,141307,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2430,30,2,1.25,65465870,27169,25.20,2400,2455,2400,3120,1680,2400,2409.58,0.54,0,-1055,2473,2436,2413,2376,2353,2455,2395,314,720,500,1480,5,1,62777250,1525,12.53,0.80,12,0.04,194.00,3040.00,5030,20240227,-51.69,2310,20240805,5.19,5030,-51.69,20240227,2310,5.19,20240805,5030,-51.69,20240227,2310,5.19,20240805,1.70,N,450140,500,313 억,,340991,N,N,0,N,00,N
20240924,131316,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2410,10,2,0.42,45640750,18939,17.56,2400,2455,2400,3120,1680,2400,2409.88,0.54,0,-1196,2473,2436,2413,2376,2353,2455,2395,314,720,500,1480,5,1,62777250,1513,12.42,0.79,12,0.03,194.00,3040.00,5030,20240227,-52.09,2310,20240805,4.33,5030,-52.09,20240227,2310,4.33,20240805,5030,-52.09,20240227,2310,4.33,20240805,1.70,N,450140,500,313 억,,340991,N,N,0,N,00,N
20240924,121311,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2430,30,2,1.25,42969510,17831,16.54,2400,2455,2400,3120,1680,2400,2409.82,0.54,0,-625,2473,2436,2413,2376,2353,2455,2395,314,720,500,1480,5,1,62777250,1525,12.53,0.80,12,0.03,194.00,3040.00,5030,20240227,-51.69,2310,20240805,5.19,5030,-51.69,20240227,2310,5.19,20240805,5030,-51.69,20240227,2310,5.19,20240805,1.70,N,450140,500,313 억,,340991,N,N,0,N,00,N
20240924,111320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2400,0,3,0.00,33650465,13951,12.94,2400,2455,2400,3120,1680,2400,2412.05,0.54,0,-727,2473,2436,2413,2376,2353,2455,2395,314,720,500,1480,5,1,62777250,1507,12.37,0.79,12,0.02,194.00,3040.00,5030,20240227,-52.29,2310,20240805,3.90,5030,-52.29,20240227,2310,3.90,20240805,5030,-52.29,20240227,2310,3.90,20240805,1.70,N,450140,500,313 억,,340991,N,N,0,N,00,N
20240924,101317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2420,20,2,0.83,22601245,9370,8.69,2400,2455,2400,3120,1680,2400,2412.09,0.54,0,286,2473,2436,2413,2376,2353,2455,2395,314,720,500,1480,5,1,62777250,1519,12.47,0.80,12,0.01,194.00,3040.00,5030,20240227,-51.89,2310,20240805,4.76,5030,-51.89,20240227,2310,4.76,20240805,5030,-51.89,20240227,2310,4.76,20240805,1.70,N,450140,500,313 억,,340991,N,N,0,N,00,N
20240924,091320,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2405,5,2,0.21,1911155,794,0.74,2400,2455,2400,3120,1680,2400,2407.00,0.54,0,333,2473,2436,2413,2376,2353,2455,2395,314,720,500,1480,5,1,62777250,1510,12.40,0.79,12,0.00,194.00,3040.00,5030,20240227,-52.19,2310,20240805,4.11,5030,-52.19,20240227,2310,4.11,20240805,5030,-52.19,20240227,2310,4.11,20240805,1.70,N,450140,500,313 억,,340991,N,N,0,N,00,N
20240923,161310,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2400,-10,5,-0.41,260057320,107518,247.93,2390,2450,2390,3130,1690,2410,2418.77,0.48,0,34863,2453,2431,2408,2386,2363,2442,2397,314,720,500,1490,5,1,62777250,1507,12.37,0.79,12,0.17,194.00,3040.00,5030,20240227,-52.29,2310,20240805,3.90,5030,-52.29,20240227,2310,3.90,20240805,5030,-52.29,20240227,2310,3.90,20240805,1.70,N,450140,500,313 억,,301336,N,N,0,N,00,N
20240923,151315,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2435,25,2,1.04,222429270,91867,211.84,2390,2450,2390,3130,1690,2410,2421.21,0.48,0,33187,2453,2431,2408,2386,2363,2442,2397,314,720,500,1490,5,1,62777250,1529,12.55,0.80,12,0.15,194.00,3040.00,5030,20240227,-51.59,2310,20240805,5.41,5030,-51.59,20240227,2310,5.41,20240805,5030,-51.59,20240227,2310,5.41,20240805,1.70,N,450140,500,313 억,,301336,N,N,0,N,00,N
20240923,141321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2420,10,2,0.41,216213410,89306,205.93,2390,2450,2390,3130,1690,2410,2421.04,0.48,0,33428,2453,2431,2408,2386,2363,2442,2397,314,720,500,1490,5,1,62777250,1519,12.47,0.80,12,0.14,194.00,3040.00,5030,20240227,-51.89,2310,20240805,4.76,5030,-51.89,20240227,2310,4.76,20240805,5030,-51.89,20240227,2310,4.76,20240805,1.70,N,450140,500,313 억,,301336,N,N,0,N,00,N
20240923,131317,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2425,15,2,0.62,195692980,80823,186.37,2390,2450,2390,3130,1690,2410,2421.25,0.48,0,31460,2453,2431,2408,2386,2363,2442,2397,314,720,500,1490,5,1,62777250,1522,12.50,0.80,12,0.13,194.00,3040.00,5030,20240227,-51.79,2310,20240805,4.98,5030,-51.79,20240227,2310,4.98,20240805,5030,-51.79,20240227,2310,4.98,20240805,1.70,N,450140,500,313 억,,301336,N,N,0,N,00,N
20240923,121318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2435,25,2,1.04,62125635,25763,59.41,2390,2435,2390,3130,1690,2410,2411.43,0.48,0,9291,2453,2431,2408,2386,2363,2442,2397,314,720,500,1490,5,1,62777250,1529,12.55,0.80,12,0.04,194.00,3040.00,5030,20240227,-51.59,2310,20240805,5.41,5030,-51.59,20240227,2310,5.41,20240805,5030,-51.59,20240227,2310,5.41,20240805,1.70,N,450140,500,313 억,,301336,N,N,0,N,00,N
20240923,111315,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2415,5,2,0.21,36951900,15381,35.47,2390,2430,2390,3130,1690,2410,2402.44,0.48,0,2766,2453,2431,2408,2386,2363,2442,2397,314,720,500,1490,5,1,62777250,1516,12.45,0.79,12,0.02,194.00,3040.00,5030,20240227,-51.99,2310,20240805,4.55,5030,-51.99,20240227,2310,4.55,20240805,5030,-51.99,20240227,2310,4.55,20240805,1.70,N,450140,500,313 억,,301336,N,N,0,N,00,N
20240923,101315,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2410,0,3,0.00,26568650,11068,25.52,2390,2430,2390,3130,1690,2410,2400.49,0.48,0,2179,2453,2431,2408,2386,2363,2442,2397,314,720,500,1490,5,1,62777250,1513,12.42,0.79,12,0.02,194.00,3040.00,5030,20240227,-52.09,2310,20240805,4.33,5030,-52.09,20240227,2310,4.33,20240805,5030,-52.09,20240227,2310,4.33,20240805,1.70,N,450140,500,313 억,,301336,N,N,0,N,00,N
20240923,091316,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2410,0,3,0.00,2254645,942,2.17,2390,2430,2390,3130,1690,2410,2393.47,0.48,0,-8,2453,2431,2408,2386,2363,2442,2397,314,720,500,1490,5,1,62777250,1513,12.42,0.79,12,0.00,194.00,3040.00,5030,20240227,-52.09,2310,20240805,4.33,5030,-52.09,20240227,2310,4.33,20240805,5030,-52.09,20240227,2310,4.33,20240805,1.70,N,450140,500,313 억,,301336,N,N,0,N,00,N
20240913,161207,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2425,0,3,0.00,75922790,31417,101.53,2400,2440,2400,3150,1700,2425,2416.61,0.47,0,5641,2485,2455,2405,2375,2325,2470,2390,314,725,500,1500,5,1,62777250,1522,12.50,0.80,12,0.05,194.00,3040.00,5030,20240227,-51.79,2310,20240805,4.98,5030,-51.79,20240227,2310,4.98,20240805,5030,-51.79,20240227,2310,4.98,20240805,1.77,N,450140,500,313 억,,292368,N,N,5,N,00,N
20240913,151220,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2410,-15,5,-0.62,70146425,29027,93.81,2400,2440,2400,3150,1700,2425,2416.59,0.47,0,5520,2485,2455,2405,2375,2325,2470,2390,314,725,500,1500,5,1,62777250,1513,12.42,0.79,12,0.05,194.00,3040.00,5030,20240227,-52.09,2310,20240805,4.33,5030,-52.09,20240227,2310,4.33,20240805,5030,-52.09,20240227,2310,4.33,20240805,1.77,N,450140,500,313 억,,292368,N,N,3,N,00,N
20240913,141220,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2410,-15,5,-0.62,61067790,25273,81.68,2400,2440,2400,3150,1700,2425,2416.33,0.47,0,5421,2485,2455,2405,2375,2325,2470,2390,314,725,500,1500,5,1,62777250,1513,12.42,0.79,12,0.04,194.00,3040.00,5030,20240227,-52.09,2310,20240805,4.33,5030,-52.09,20240227,2310,4.33,20240805,5030,-52.09,20240227,2310,4.33,20240805,1.77,N,450140,500,313 억,,292368,N,N,3,N,00,N
20240913,131214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2415,-10,5,-0.41,54221945,22431,72.49,2400,2440,2400,3150,1700,2425,2417.28,0.47,0,5798,2485,2455,2405,2375,2325,2470,2390,314,725,500,1500,5,1,62777250,1516,12.45,0.79,12,0.04,194.00,3040.00,5030,20240227,-51.99,2310,20240805,4.55,5030,-51.99,20240227,2310,4.55,20240805,5030,-51.99,20240227,2310,4.55,20240805,1.77,N,450140,500,313 억,,292368,N,N,3,N,00,N
20240913,121217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2415,-10,5,-0.41,51702790,21387,69.12,2400,2440,2400,3150,1700,2425,2417.49,0.47,0,5900,2485,2455,2405,2375,2325,2470,2390,314,725,500,1500,5,1,62777250,1516,12.45,0.79,12,0.03,194.00,3040.00,5030,20240227,-51.99,2310,20240805,4.55,5030,-51.99,20240227,2310,4.55,20240805,5030,-51.99,20240227,2310,4.55,20240805,1.77,N,450140,500,313 억,,292368,N,N,3,N,00,N
20240913,111220,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2420,-5,5,-0.21,36732320,15161,49.00,2400,2440,2400,3150,1700,2425,2422.82,0.47,0,5911,2485,2455,2405,2375,2325,2470,2390,314,725,500,1500,5,1,62777250,1519,12.47,0.80,12,0.02,194.00,3040.00,5030,20240227,-51.89,2310,20240805,4.76,5030,-51.89,20240227,2310,4.76,20240805,5030,-51.89,20240227,2310,4.76,20240805,1.77,N,450140,500,313 억,,292368,N,N,3,N,00,N
20240913,101221,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2435,10,2,0.41,31616035,13050,42.17,2400,2440,2400,3150,1700,2425,2422.68,0.47,0,7217,2485,2455,2405,2375,2325,2470,2390,314,725,500,1500,5,1,62777250,1529,12.55,0.80,12,0.02,194.00,3040.00,5030,20240227,-51.59,2310,20240805,5.41,5030,-51.59,20240227,2310,5.41,20240805,5030,-51.59,20240227,2310,5.41,20240805,1.77,N,450140,500,313 억,,292368,N,N,3,N,00,N
20240913,091226,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2420,-5,5,-0.21,21932935,9048,29.24,2400,2440,2400,3150,1700,2425,2424.06,0.47,0,6534,2485,2455,2405,2375,2325,2470,2390,314,725,500,1500,5,1,62777250,1519,12.47,0.80,12,0.01,194.00,3040.00,5030,20240227,-51.89,2310,20240805,4.76,5030,-51.89,20240227,2310,4.76,20240805,5030,-51.89,20240227,2310,4.76,20240805,1.77,N,450140,500,313 억,,292368,N,N,3,N,00,N
20240912,161158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2425,45,2,1.89,74114365,30814,46.32,2365,2435,2355,3090,1670,2380,2405.18,0.44,0,13451,2503,2441,2388,2326,2273,2415,2300,314,710,500,1470,5,1,62777250,1522,12.50,0.80,12,0.05,194.00,3040.00,5030,20240227,-51.79,2310,20240805,4.98,5030,-51.79,20240227,2310,4.98,20240805,5030,-51.79,20240227,2310,4.98,20240805,1.67,N,450140,500,313 억,,279223,N,N,3,N,00,N
20240912,151214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2420,40,2,1.68,54747475,22816,34.30,2365,2435,2355,3090,1670,2380,2399.52,0.44,0,7376,2503,2441,2388,2326,2273,2415,2300,314,710,500,1470,5,1,62777250,1519,12.47,0.80,12,0.04,194.00,3040.00,5030,20240227,-51.89,2310,20240805,4.76,5030,-51.89,20240227,2310,4.76,20240805,5030,-51.89,20240227,2310,4.76,20240805,1.67,N,450140,500,313 억,,279223,N,N,0,N,00,N
20240912,141222,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2415,35,2,1.47,40237645,16806,25.27,2365,2435,2355,3090,1670,2380,2394.24,0.44,0,3771,2503,2441,2388,2326,2273,2415,2300,314,710,500,1470,5,1,62777250,1516,12.45,0.79,12,0.03,194.00,3040.00,5030,20240227,-51.99,2310,20240805,4.55,5030,-51.99,20240227,2310,4.55,20240805,5030,-51.99,20240227,2310,4.55,20240805,1.67,N,450140,500,313 억,,279223,N,N,0,N,00,N
20240912,131209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2405,25,2,1.05,32499030,13601,20.45,2365,2435,2355,3090,1670,2380,2389.46,0.44,0,3630,2503,2441,2388,2326,2273,2415,2300,314,710,500,1470,5,1,62777250,1510,12.40,0.79,12,0.02,194.00,3040.00,5030,20240227,-52.19,2310,20240805,4.11,5030,-52.19,20240227,2310,4.11,20240805,5030,-52.19,20240227,2310,4.11,20240805,1.67,N,450140,500,313 억,,279223,N,N,0,N,00,N
20240912,121207,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2405,25,2,1.05,28959065,12128,18.23,2365,2435,2355,3090,1670,2380,2387.79,0.44,0,2574,2503,2441,2388,2326,2273,2415,2300,314,710,500,1470,5,1,62777250,1510,12.40,0.79,12,0.02,194.00,3040.00,5030,20240227,-52.19,2310,20240805,4.11,5030,-52.19,20240227,2310,4.11,20240805,5030,-52.19,20240227,2310,4.11,20240805,1.67,N,450140,500,313 억,,279223,N,N,0,N,00,N
20240912,111206,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2390,10,2,0.42,25176700,10547,15.86,2365,2435,2355,3090,1670,2380,2387.10,0.44,0,1927,2503,2441,2388,2326,2273,2415,2300,314,710,500,1470,5,1,62777250,1500,12.32,0.79,12,0.02,194.00,3040.00,5030,20240227,-52.49,2310,20240805,3.46,5030,-52.49,20240227,2310,3.46,20240805,5030,-52.49,20240227,2310,3.46,20240805,1.67,N,450140,500,313 억,,279223,N,N,0,N,00,N
20240912,101210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2405,25,2,1.05,22596345,9470,14.24,2365,2435,2355,3090,1670,2380,2386.10,0.44,0,1527,2503,2441,2388,2326,2273,2415,2300,314,710,500,1470,5,1,62777250,1510,12.40,0.79,12,0.02,194.00,3040.00,5030,20240227,-52.19,2310,20240805,4.11,5030,-52.19,20240227,2310,4.11,20240805,5030,-52.19,20240227,2310,4.11,20240805,1.67,N,450140,500,313 억,,279223,N,N,0,N,00,N
20240912,091211,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2375,-5,5,-0.21,8037735,3399,5.11,2365,2435,2355,3090,1670,2380,2364.74,0.44,0,-152,2503,2441,2388,2326,2273,2415,2300,314,710,500,1470,5,1,62777250,1491,12.24,0.78,12,0.01,194.00,3040.00,5030,20240227,-52.78,2310,20240805,2.81,5030,-52.78,20240227,2310,2.81,20240805,5030,-52.78,20240227,2310,2.81,20240805,1.67,N,450140,500,313 억,,279223,N,N,0,N,00,N
20240911,161145,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2380,-10,5,-0.42,157407960,66430,38.08,2385,2450,2335,3105,1675,2390,2369.51,0.44,0,3870,2553,2471,2428,2346,2303,2450,2325,314,715,500,1480,5,1,62777250,1494,12.27,0.78,12,0.11,194.00,3040.00,5030,20240227,-52.68,2310,20240805,3.03,5030,-52.68,20240227,2310,3.03,20240805,5030,-52.68,20240227,2310,3.03,20240805,1.73,N,450140,500,313 억,,274993,N,N,0,N,00,N
20240911,151152,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2365,-25,5,-1.05,154142460,65057,37.30,2385,2450,2335,3105,1675,2390,2369.34,0.44,0,3896,2553,2471,2428,2346,2303,2450,2325,314,715,500,1480,5,1,62777250,1485,12.19,0.78,12,0.10,194.00,3040.00,5030,20240227,-52.98,2310,20240805,2.38,5030,-52.98,20240227,2310,2.38,20240805,5030,-52.98,20240227,2310,2.38,20240805,1.73,N,450140,500,313 억,,274993,N,N,0,N,00,N
20240911,141154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2395,5,2,0.21,148230190,62566,35.87,2385,2450,2335,3105,1675,2390,2369.18,0.44,0,4528,2553,2471,2428,2346,2303,2450,2325,314,715,500,1480,5,1,62777250,1504,12.35,0.79,12,0.10,194.00,3040.00,5030,20240227,-52.39,2310,20240805,3.68,5030,-52.39,20240227,2310,3.68,20240805,5030,-52.39,20240227,2310,3.68,20240805,1.73,N,450140,500,313 억,,274993,N,N,0,N,00,N
20240911,131150,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2370,-20,5,-0.84,112610215,47446,27.20,2385,2450,2335,3105,1675,2390,2373.44,0.44,0,-2072,2553,2471,2428,2346,2303,2450,2325,314,715,500,1480,5,1,62777250,1488,12.22,0.78,12,0.08,194.00,3040.00,5030,20240227,-52.88,2310,20240805,2.60,5030,-52.88,20240227,2310,2.60,20240805,5030,-52.88,20240227,2310,2.60,20240805,1.73,N,450140,500,313 억,,274993,N,N,0,N,00,N
20240911,121153,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2365,-25,5,-1.05,71063605,29801,17.08,2385,2450,2350,3105,1675,2390,2384.60,0.44,0,-4088,2553,2471,2428,2346,2303,2450,2325,314,715,500,1480,5,1,62777250,1485,12.19,0.78,12,0.05,194.00,3040.00,5030,20240227,-52.98,2310,20240805,2.38,5030,-52.98,20240227,2310,2.38,20240805,5030,-52.98,20240227,2310,2.38,20240805,1.73,N,450140,500,313 억,,274993,N,N,0,N,00,N
20240911,111144,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2390,0,3,0.00,29832265,12467,7.15,2385,2450,2380,3105,1675,2390,2392.90,0.44,0,-3029,2553,2471,2428,2346,2303,2450,2325,314,715,500,1480,5,1,62777250,1500,12.32,0.79,12,0.02,194.00,3040.00,5030,20240227,-52.49,2310,20240805,3.46,5030,-52.49,20240227,2310,3.46,20240805,5030,-52.49,20240227,2310,3.46,20240805,1.73,N,450140,500,313 억,,274993,N,N,0,N,00,N
20240911,101137,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2415,25,2,1.05,16829340,7038,4.03,2385,2450,2380,3105,1675,2390,2391.21,0.44,0,-663,2553,2471,2428,2346,2303,2450,2325,314,715,500,1480,5,1,62777250,1516,12.45,0.79,12,0.01,194.00,3040.00,5030,20240227,-51.99,2310,20240805,4.55,5030,-51.99,20240227,2310,4.55,20240805,5030,-51.99,20240227,2310,4.55,20240805,1.73,N,450140,500,313 억,,274993,N,N,0,N,00,N
20240911,091158,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2390,0,3,0.00,7558585,3161,1.81,2385,2450,2385,3105,1675,2390,2391.20,0.44,0,1,2553,2471,2428,2346,2303,2450,2325,314,715,500,1480,5,1,62777250,1500,12.32,0.79,12,0.01,194.00,3040.00,5030,20240227,-52.49,2310,20240805,3.46,5030,-52.49,20240227,2310,3.46,20240805,5030,-52.49,20240227,2310,3.46,20240805,1.73,N,450140,500,313 억,,274993,N,N,0,N,00,N
20240910,161141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2390,-75,5,-3.04,421801450,173926,217.39,2460,2510,2385,3200,1730,2465,2425.10,0.43,0,-3648,2578,2521,2433,2376,2288,2550,2405,314,735,500,1520,5,1,62777250,1500,12.32,0.79,12,0.28,194.00,3040.00,5030,20240227,-52.49,2310,20240805,3.46,5030,-52.49,20240227,2310,3.46,20240805,5030,-52.49,20240227,2310,3.46,20240805,1.72,N,450140,500,313 억,,268717,N,N,0,N,00,N
20240910,151155,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2385,-80,5,-3.25,394573400,162535,203.16,2460,2510,2385,3200,1730,2465,2427.51,0.43,0,5721,2578,2521,2433,2376,2288,2550,2405,314,735,500,1520,5,1,62777250,1497,12.29,0.78,12,0.26,194.00,3040.00,5030,20240227,-52.58,2310,20240805,3.25,5030,-52.58,20240227,2310,3.25,20240805,5030,-52.58,20240227,2310,3.25,20240805,1.72,N,450140,500,313 억,,268717,N,N,0,N,00,N
20240910,141145,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2415,-50,5,-2.03,211886385,86418,108.02,2460,2510,2400,3200,1730,2465,2451.80,0.43,0,9850,2578,2521,2433,2376,2288,2550,2405,314,735,500,1520,5,1,62777250,1516,12.45,0.79,12,0.14,194.00,3040.00,5030,20240227,-51.99,2310,20240805,4.55,5030,-51.99,20240227,2310,4.55,20240805,5030,-51.99,20240227,2310,4.55,20240805,1.72,N,450140,500,313 억,,268717,N,N,0,N,00,N
20240910,131148,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2430,-35,5,-1.42,188830860,76852,96.06,2460,2510,2400,3200,1730,2465,2457.02,0.43,0,15250,2578,2521,2433,2376,2288,2550,2405,314,735,500,1520,5,1,62777250,1525,12.53,0.80,12,0.12,194.00,3040.00,5030,20240227,-51.69,2310,20240805,5.19,5030,-51.69,20240227,2310,5.19,20240805,5030,-51.69,20240227,2310,5.19,20240805,1.72,N,450140,500,313 억,,268717,N,N,0,N,00,N
20240910,121145,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2420,-45,5,-1.83,170570345,69290,86.61,2460,2510,2420,3200,1730,2465,2461.66,0.43,0,18951,2578,2521,2433,2376,2288,2550,2405,314,735,500,1520,5,1,62777250,1519,12.47,0.80,12,0.11,194.00,3040.00,5030,20240227,-51.89,2310,20240805,4.76,5030,-51.89,20240227,2310,4.76,20240805,5030,-51.89,20240227,2310,4.76,20240805,1.72,N,450140,500,313 억,,268717,N,N,0,N,00,N
20240910,111141,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2455,-10,5,-0.41,134236270,54315,67.89,2460,2510,2435,3200,1730,2465,2471.50,0.43,0,13353,2578,2521,2433,2376,2288,2550,2405,314,735,500,1520,5,1,62777250,1541,12.65,0.81,12,0.09,194.00,3040.00,5030,20240227,-51.19,2310,20240805,6.28,5030,-51.19,20240227,2310,6.28,20240805,5030,-51.19,20240227,2310,6.28,20240805,1.72,N,450140,500,313 억,,268717,N,N,0,N,00,N
20240910,101147,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2460,-5,5,-0.20,127562730,51599,64.49,2460,2510,2435,3200,1730,2465,2472.26,0.43,0,15624,2578,2521,2433,2376,2288,2550,2405,314,735,500,1520,5,1,62777250,1544,12.68,0.81,12,0.08,194.00,3040.00,5030,20240227,-51.09,2310,20240805,6.49,5030,-51.09,20240227,2310,6.49,20240805,5030,-51.09,20240227,2310,6.49,20240805,1.72,N,450140,500,313 억,,268717,N,N,0,N,00,N
20240910,091142,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2495,30,2,1.22,115767785,46806,58.50,2460,2510,2450,3200,1730,2465,2473.44,0.43,0,16700,2578,2521,2433,2376,2288,2550,2405,314,735,500,1520,5,1,62777250,1566,12.86,0.82,12,0.07,194.00,3040.00,5030,20240227,-50.40,2310,20240805,8.01,5030,-50.40,20240227,2310,8.01,20240805,5030,-50.40,20240227,2310,8.01,20240805,1.72,N,450140,500,313 억,,268717,N,N,0,N,00,N
20240909,161119,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2465,45,2,1.86,192911700,80005,99.34,2415,2490,2345,3145,1695,2420,2411.24,0.42,0,12887,2556,2487,2451,2382,2346,2470,2365,314,725,500,1500,5,1,62777250,1547,12.71,0.81,12,0.13,194.00,3040.00,5030,20240227,-50.99,2310,20240805,6.71,5030,-50.99,20240227,2310,6.71,20240805,5030,-50.99,20240227,2310,6.71,20240805,1.74,N,450140,500,313 억,,261611,N,N,0,N,00,N
20240909,151135,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2460,40,2,1.65,181370615,75316,93.51,2415,2490,2345,3145,1695,2420,2408.13,0.42,0,14199,2556,2487,2451,2382,2346,2470,2365,314,725,500,1500,5,1,62777250,1544,12.68,0.81,12,0.12,194.00,3040.00,5030,20240227,-51.09,2310,20240805,6.49,5030,-51.09,20240227,2310,6.49,20240805,5030,-51.09,20240227,2310,6.49,20240805,1.74,N,450140,500,313 억,,261611,N,N,0,N,00,N
20240909,141132,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2405,-15,5,-0.62,100217510,42131,52.31,2415,2425,2345,3145,1695,2420,2378.71,0.42,0,-4276,2556,2487,2451,2382,2346,2470,2365,314,725,500,1500,5,1,62777250,1510,12.40,0.79,12,0.07,194.00,3040.00,5030,20240227,-52.19,2310,20240805,4.11,5030,-52.19,20240227,2310,4.11,20240805,5030,-52.19,20240227,2310,4.11,20240805,1.74,N,450140,500,313 억,,261611,N,N,0,N,00,N
20240909,131131,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2400,-20,5,-0.83,95754250,40270,50.00,2415,2425,2345,3145,1695,2420,2377.81,0.42,0,-4243,2556,2487,2451,2382,2346,2470,2365,314,725,500,1500,5,1,62777250,1507,12.37,0.79,12,0.06,194.00,3040.00,5030,20240227,-52.29,2310,20240805,3.90,5030,-52.29,20240227,2310,3.90,20240805,5030,-52.29,20240227,2310,3.90,20240805,1.74,N,450140,500,313 억,,261611,N,N,0,N,00,N
20240909,121126,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2380,-40,5,-1.65,90819740,38202,47.43,2415,2425,2345,3145,1695,2420,2377.36,0.42,0,-4222,2556,2487,2451,2382,2346,2470,2365,314,725,500,1500,5,1,62777250,1494,12.27,0.78,12,0.06,194.00,3040.00,5030,20240227,-52.68,2310,20240805,3.03,5030,-52.68,20240227,2310,3.03,20240805,5030,-52.68,20240227,2310,3.03,20240805,1.74,N,450140,500,313 억,,261611,N,N,0,N,00,N
20240909,111128,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2360,-60,5,-2.48,83620600,35172,43.67,2415,2425,2345,3145,1695,2420,2377.48,0.42,0,-4122,2556,2487,2451,2382,2346,2470,2365,314,725,500,1500,5,1,62777250,1482,12.16,0.78,12,0.06,194.00,3040.00,5030,20240227,-53.08,2310,20240805,2.16,5030,-53.08,20240227,2310,2.16,20240805,5030,-53.08,20240227,2310,2.16,20240805,1.74,N,450140,500,313 억,,261611,N,N,0,N,00,N
20240909,101130,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2385,-35,5,-1.45,58776800,24618,30.57,2415,2425,2345,3145,1695,2420,2387.55,0.42,0,-4440,2556,2487,2451,2382,2346,2470,2365,314,725,500,1500,5,1,62777250,1497,12.29,0.78,12,0.04,194.00,3040.00,5030,20240227,-52.58,2310,20240805,3.25,5030,-52.58,20240227,2310,3.25,20240805,5030,-52.58,20240227,2310,3.25,20240805,1.74,N,450140,500,313 억,,261611,N,N,0,N,00,N
20240909,091123,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2400,-20,5,-0.83,16732680,6941,8.62,2415,2425,2390,3145,1695,2420,2410.70,0.42,0,-290,2556,2487,2451,2382,2346,2470,2365,314,725,500,1500,5,1,62777250,1507,12.37,0.79,12,0.01,194.00,3040.00,5030,20240227,-52.29,2310,20240805,3.90,5030,-52.29,20240227,2310,3.90,20240805,5030,-52.29,20240227,2310,3.90,20240805,1.74,N,450140,500,313 억,,261611,N,N,0,N,00,N
20240906,161108,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2420,-100,5,-3.97,194763495,79746,64.28,2460,2520,2415,3275,1765,2520,2443.31,0.43,0,-9572,2626,2572,2511,2457,2396,2542,2427,314,755,500,1560,5,1,62777250,1519,12.47,0.80,12,0.13,194.00,3040.00,5030,20240227,-51.89,2310,20240805,4.76,5030,-51.89,20240227,2310,4.76,20240805,5030,-51.89,20240227,2310,4.76,20240805,1.73,N,450140,500,313 억,,271310,N,N,0,N,00,N
20240906,151127,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2440,-80,5,-3.17,171614595,70199,56.59,2460,2520,2415,3275,1765,2520,2444.69,0.43,0,-9561,2626,2572,2511,2457,2396,2542,2427,314,755,500,1560,5,1,62777250,1532,12.58,0.80,12,0.11,194.00,3040.00,5030,20240227,-51.49,2310,20240805,5.63,5030,-51.49,20240227,2310,5.63,20240805,5030,-51.49,20240227,2310,5.63,20240805,1.73,N,450140,500,313 억,,271310,N,N,0,N,00,N
20240906,141137,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2445,-75,5,-2.98,140230905,57260,46.16,2460,2520,2415,3275,1765,2520,2449.02,0.43,0,-10584,2626,2572,2511,2457,2396,2542,2427,314,755,500,1560,5,1,62777250,1535,12.60,0.80,12,0.09,194.00,3040.00,5030,20240227,-51.39,2310,20240805,5.84,5030,-51.39,20240227,2310,5.84,20240805,5030,-51.39,20240227,2310,5.84,20240805,1.73,N,450140,500,313 억,,271310,N,N,0,N,00,N
20240906,131128,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2430,-90,5,-3.57,135941800,55493,44.73,2460,2520,2415,3275,1765,2520,2449.71,0.43,0,-10582,2626,2572,2511,2457,2396,2542,2427,314,755,500,1560,5,1,62777250,1525,12.53,0.80,12,0.09,194.00,3040.00,5030,20240227,-51.69,2310,20240805,5.19,5030,-51.69,20240227,2310,5.19,20240805,5030,-51.69,20240227,2310,5.19,20240805,1.73,N,450140,500,313 억,,271310,N,N,0,N,00,N
20240906,121129,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2450,-70,5,-2.78,133427415,54458,43.90,2460,2520,2415,3275,1765,2520,2450.10,0.43,0,-10647,2626,2572,2511,2457,2396,2542,2427,314,755,500,1560,5,1,62777250,1538,12.63,0.81,12,0.09,194.00,3040.00,5030,20240227,-51.29,2310,20240805,6.06,5030,-51.29,20240227,2310,6.06,20240805,5030,-51.29,20240227,2310,6.06,20240805,1.73,N,450140,500,313 억,,271310,N,N,0,N,00,N
20240906,111128,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2460,-60,5,-2.38,96567730,39303,31.68,2460,2520,2440,3275,1765,2520,2457.01,0.43,0,-10169,2626,2572,2511,2457,2396,2542,2427,314,755,500,1560,5,1,62777250,1544,12.68,0.81,12,0.06,194.00,3040.00,5030,20240227,-51.09,2310,20240805,6.49,5030,-51.09,20240227,2310,6.49,20240805,5030,-51.09,20240227,2310,6.49,20240805,1.73,N,450140,500,313 억,,271310,N,N,0,N,00,N
20240906,101123,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2440,-80,5,-3.17,92190090,37515,30.24,2460,2520,2440,3275,1765,2520,2457.42,0.43,0,-10168,2626,2572,2511,2457,2396,2542,2427,314,755,500,1560,5,1,62777250,1532,12.58,0.80,12,0.06,194.00,3040.00,5030,20240227,-51.49,2310,20240805,5.63,5030,-51.49,20240227,2310,5.63,20240805,5030,-51.49,20240227,2310,5.63,20240805,1.73,N,450140,500,313 억,,271310,N,N,0,N,00,N
20240906,091128,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2490,-30,5,-1.19,22542085,9152,7.38,2460,2520,2460,3275,1765,2520,2463.08,0.43,0,2641,2626,2572,2511,2457,2396,2542,2427,314,755,500,1560,5,1,62777250,1563,12.84,0.82,12,0.01,194.00,3040.00,5030,20240227,-50.50,2310,20240805,7.79,5030,-50.50,20240227,2310,7.79,20240805,5030,-50.50,20240227,2310,7.79,20240805,1.73,N,450140,500,313 억,,271310,N,N,0,N,00,N
20240905,161104,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2520,-45,5,-1.75,310557330,123851,71.93,2565,2565,2450,3330,1800,2565,2507.51,0.43,0,-1484,2661,2612,2536,2487,2411,2637,2512,314,765,500,1590,5,1,62777250,1582,12.99,0.83,12,0.20,194.00,3040.00,5030,20240227,-49.90,2310,20240805,9.09,5030,-49.90,20240227,2310,9.09,20240805,5030,-49.90,20240227,2310,9.09,20240805,1.76,N,450140,500,313 억,,266965,N,N,1,N,00,N
20240905,151126,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2515,-50,5,-1.95,302238025,120544,70.01,2565,2565,2450,3330,1800,2565,2507.28,0.43,0,-915,2661,2612,2536,2487,2411,2637,2512,314,765,500,1590,5,1,62777250,1579,12.96,0.83,12,0.19,194.00,3040.00,5030,20240227,-50.00,2310,20240805,8.87,5030,-50.00,20240227,2310,8.87,20240805,5030,-50.00,20240227,2310,8.87,20240805,1.76,N,450140,500,313 억,,266965,N,N,1,N,00,N
20240905,141120,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2490,-75,5,-2.92,195212260,77521,45.02,2565,2565,2490,3330,1800,2565,2518.19,0.43,0,-1790,2661,2612,2536,2487,2411,2637,2512,314,765,500,1590,5,1,62777250,1563,12.84,0.82,12,0.12,194.00,3040.00,5030,20240227,-50.50,2310,20240805,7.79,5030,-50.50,20240227,2310,7.79,20240805,5030,-50.50,20240227,2310,7.79,20240805,1.76,N,450140,500,313 억,,266965,N,N,1,N,00,N
20240905,131120,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2495,-70,5,-2.73,183601150,72868,42.32,2565,2565,2495,3330,1800,2565,2519.64,0.43,0,-709,2661,2612,2536,2487,2411,2637,2512,314,765,500,1590,5,1,62777250,1566,12.86,0.82,12,0.12,194.00,3040.00,5030,20240227,-50.40,2310,20240805,8.01,5030,-50.40,20240227,2310,8.01,20240805,5030,-50.40,20240227,2310,8.01,20240805,1.76,N,450140,500,313 억,,266965,N,N,1,N,00,N
20240905,121121,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2515,-50,5,-1.95,163284330,64774,37.62,2565,2565,2495,3330,1800,2565,2520.83,0.43,0,1470,2661,2612,2536,2487,2411,2637,2512,314,765,500,1590,5,1,62777250,1579,12.96,0.83,12,0.10,194.00,3040.00,5030,20240227,-50.00,2310,20240805,8.87,5030,-50.00,20240227,2310,8.87,20240805,5030,-50.00,20240227,2310,8.87,20240805,1.76,N,450140,500,313 억,,266965,N,N,1,N,00,N
20240905,111115,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2500,-65,5,-2.53,151808660,60194,34.96,2565,2565,2495,3330,1800,2565,2521.99,0.43,0,2221,2661,2612,2536,2487,2411,2637,2512,314,765,500,1590,5,1,62777250,1569,12.89,0.82,12,0.10,194.00,3040.00,5030,20240227,-50.30,2310,20240805,8.23,5030,-50.30,20240227,2310,8.23,20240805,5030,-50.30,20240227,2310,8.23,20240805,1.76,N,450140,500,313 억,,266965,N,N,1,N,00,N
20240905,101119,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2530,-35,5,-1.36,133181930,52792,30.66,2565,2565,2495,3330,1800,2565,2522.77,0.43,0,7451,2661,2612,2536,2487,2411,2637,2512,314,765,500,1590,5,1,62777250,1588,13.04,0.83,12,0.08,194.00,3040.00,5030,20240227,-49.70,2310,20240805,9.52,5030,-49.70,20240227,2310,9.52,20240805,5030,-49.70,20240227,2310,9.52,20240805,1.76,N,450140,500,313 억,,266965,N,N,1,N,00,N
20240905,091124,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2535,-30,5,-1.17,92270800,36639,21.28,2565,2565,2495,3330,1800,2565,2518.38,0.43,0,7284,2661,2612,2536,2487,2411,2637,2512,314,765,500,1590,5,1,62777250,1591,13.07,0.83,12,0.06,194.00,3040.00,5030,20240227,-49.60,2310,20240805,9.74,5030,-49.60,20240227,2310,9.74,20240805,5030,-49.60,20240227,2310,9.74,20240805,1.76,N,450140,500,313 억,,266965,N,N,1,N,00,N
20240904,161055,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2565,-85,5,-3.21,431237350,171930,84.80,2510,2585,2460,3445,1855,2650,2507.44,0.50,0,-23908,2820,2735,2590,2505,2360,2777,2547,314,795,500,1640,5,1,62777250,1610,13.22,0.84,12,0.27,194.00,3040.00,5030,20240227,-49.01,2310,20240805,11.04,5030,-49.01,20240227,2310,11.04,20240805,5030,-49.01,20240227,2310,11.04,20240805,1.72,N,450140,500,313 억,,315833,N,N,1,N,00,N
20240904,151106,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2510,-140,5,-5.28,374690415,149582,73.78,2510,2580,2460,3445,1855,2650,2504.92,0.50,0,-25500,2820,2735,2590,2505,2360,2777,2547,314,795,500,1640,5,1,62777250,1576,12.94,0.83,12,0.24,194.00,3040.00,5030,20240227,-50.10,2310,20240805,8.66,5030,-50.10,20240227,2310,8.66,20240805,5030,-50.10,20240227,2310,8.66,20240805,1.72,N,450140,500,313 억,,315833,N,N,13,N,00,N
20240904,141110,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2490,-160,5,-6.04,283129985,112703,55.59,2510,2580,2475,3445,1855,2650,2512.18,0.50,0,-17426,2820,2735,2590,2505,2360,2777,2547,314,795,500,1640,5,1,62777250,1563,12.84,0.82,12,0.18,194.00,3040.00,5030,20240227,-50.50,2310,20240805,7.79,5030,-50.50,20240227,2310,7.79,20240805,5030,-50.50,20240227,2310,7.79,20240805,1.72,N,450140,500,313 억,,315833,N,N,13,N,00,N
20240904,131106,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2480,-170,5,-6.42,270461545,107596,53.07,2510,2580,2475,3445,1855,2650,2513.68,0.50,0,-13939,2820,2735,2590,2505,2360,2777,2547,314,795,500,1640,5,1,62777250,1557,12.78,0.82,12,0.17,194.00,3040.00,5030,20240227,-50.70,2310,20240805,7.36,5030,-50.70,20240227,2310,7.36,20240805,5030,-50.70,20240227,2310,7.36,20240805,1.72,N,450140,500,313 억,,315833,N,N,13,N,00,N
20240904,121104,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2500,-150,5,-5.66,220383885,87440,43.13,2510,2580,2475,3445,1855,2650,2520.40,0.50,0,-10280,2820,2735,2590,2505,2360,2777,2547,314,795,500,1640,5,1,62777250,1569,12.89,0.82,12,0.14,194.00,3040.00,5030,20240227,-50.30,2310,20240805,8.23,5030,-50.30,20240227,2310,8.23,20240805,5030,-50.30,20240227,2310,8.23,20240805,1.72,N,450140,500,313 억,,315833,N,N,13,N,00,N
20240904,111059,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2530,-120,5,-4.53,204195300,80988,39.95,2510,2580,2475,3445,1855,2650,2521.30,0.50,0,-6861,2820,2735,2590,2505,2360,2777,2547,314,795,500,1640,5,1,62777250,1588,13.04,0.83,12,0.13,194.00,3040.00,5030,20240227,-49.70,2310,20240805,9.52,5030,-49.70,20240227,2310,9.52,20240805,5030,-49.70,20240227,2310,9.52,20240805,1.72,N,450140,500,313 억,,315833,N,N,13,N,00,N
20240904,101101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2510,-140,5,-5.28,180873715,71749,35.39,2510,2580,2475,3445,1855,2650,2520.92,0.50,0,-3801,2820,2735,2590,2505,2360,2777,2547,314,795,500,1640,5,1,62777250,1576,12.94,0.83,12,0.11,194.00,3040.00,5030,20240227,-50.10,2310,20240805,8.66,5030,-50.10,20240227,2310,8.66,20240805,5030,-50.10,20240227,2310,8.66,20240805,1.72,N,450140,500,313 억,,315833,N,N,13,N,00,N
20240904,091108,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2530,-120,5,-4.53,38812030,15497,7.64,2510,2530,2475,3445,1855,2650,2504.49,0.50,0,742,2820,2735,2590,2505,2360,2777,2547,314,795,500,1640,5,1,62777250,1588,13.04,0.83,12,0.02,194.00,3040.00,5030,20240227,-49.70,2310,20240805,9.52,5030,-49.70,20240227,2310,9.52,20240805,5030,-49.70,20240227,2310,9.52,20240805,1.72,N,450140,500,313 억,,315833,N,N,13,N,00,N
20240903,161047,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2650,165,2,6.64,485270650,191190,298.24,2465,2675,2445,3230,1740,2485,2534.38,0.53,0,12862,2531,2507,2476,2452,2421,2520,2465,314,745,500,1540,5,1,62777250,1664,13.66,0.87,12,0.30,194.00,3040.00,5030,20240227,-47.32,2310,20240805,14.72,5030,-47.32,20240227,2310,14.72,20240805,5030,-47.32,20240227,2310,14.72,20240805,1.73,N,450140,500,313 억,,330988,N,N,13,N,00,N
20240903,151057,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2480,-5,5,-0.20,258798675,104830,163.52,2465,2500,2445,3230,1740,2485,2468.74,0.53,0,-2679,2531,2507,2476,2452,2421,2520,2465,314,745,500,1540,5,1,62777250,1557,12.78,0.82,12,0.17,194.00,3040.00,5030,20240227,-50.70,2310,20240805,7.36,5030,-50.70,20240227,2310,7.36,20240805,5030,-50.70,20240227,2310,7.36,20240805,1.73,N,450140,500,313 억,,330988,N,N,3,N,00,N
20240903,141056,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2455,-30,5,-1.21,164136945,66533,103.78,2465,2485,2445,3230,1740,2485,2466.99,0.53,0,-4915,2531,2507,2476,2452,2421,2520,2465,314,745,500,1540,5,1,62777250,1541,12.65,0.81,12,0.11,194.00,3040.00,5030,20240227,-51.19,2310,20240805,6.28,5030,-51.19,20240227,2310,6.28,20240805,5030,-51.19,20240227,2310,6.28,20240805,1.73,N,450140,500,313 억,,330988,N,N,3,N,00,N
20240903,131059,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2455,-30,5,-1.21,160795335,65172,101.66,2465,2485,2445,3230,1740,2485,2467.23,0.53,0,-4438,2531,2507,2476,2452,2421,2520,2465,314,745,500,1540,5,1,62777250,1541,12.65,0.81,12,0.10,194.00,3040.00,5030,20240227,-51.19,2310,20240805,6.28,5030,-51.19,20240227,2310,6.28,20240805,5030,-51.19,20240227,2310,6.28,20240805,1.73,N,450140,500,313 억,,330988,N,N,3,N,00,N
20240903,121045,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2465,-20,5,-0.80,156216795,63304,98.75,2465,2485,2445,3230,1740,2485,2467.71,0.53,0,-4232,2531,2507,2476,2452,2421,2520,2465,314,745,500,1540,5,1,62777250,1547,12.71,0.81,12,0.10,194.00,3040.00,5030,20240227,-50.99,2310,20240805,6.71,5030,-50.99,20240227,2310,6.71,20240805,5030,-50.99,20240227,2310,6.71,20240805,1.73,N,450140,500,313 억,,330988,N,N,3,N,00,N
20240903,111044,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2450,-35,5,-1.41,146350715,59293,92.49,2465,2485,2445,3230,1740,2485,2468.25,0.53,0,-4068,2531,2507,2476,2452,2421,2520,2465,314,745,500,1540,5,1,62777250,1538,12.63,0.81,12,0.09,194.00,3040.00,5030,20240227,-51.29,2310,20240805,6.06,5030,-51.29,20240227,2310,6.06,20240805,5030,-51.29,20240227,2310,6.06,20240805,1.73,N,450140,500,313 억,,330988,N,N,3,N,00,N
20240903,101043,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2455,-30,5,-1.21,131229465,53137,82.89,2465,2485,2445,3230,1740,2485,2469.63,0.53,0,-3398,2531,2507,2476,2452,2421,2520,2465,314,745,500,1540,5,1,62777250,1541,12.65,0.81,12,0.08,194.00,3040.00,5030,20240227,-51.19,2310,20240805,6.28,5030,-51.19,20240227,2310,6.28,20240805,5030,-51.19,20240227,2310,6.28,20240805,1.73,N,450140,500,313 억,,330988,N,N,3,N,00,N
20240903,091048,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2460,-25,5,-1.01,111808235,45234,70.56,2465,2485,2455,3230,1740,2485,2471.76,0.53,0,-1366,2531,2507,2476,2452,2421,2520,2465,314,745,500,1540,5,1,62777250,1544,12.68,0.81,12,0.07,194.00,3040.00,5030,20240227,-51.09,2310,20240805,6.49,5030,-51.09,20240227,2310,6.49,20240805,5030,-51.09,20240227,2310,6.49,20240805,1.73,N,450140,500,313 억,,330988,N,N,3,N,00,N
20240902,161035,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2485,5,2,0.20,156770415,63929,114.62,2460,2500,2445,3220,1740,2480,2452.05,0.52,0,2862,2520,2500,2460,2440,2400,2510,2450,314,740,500,1530,5,1,62777250,1560,12.81,0.82,12,0.10,194.00,3040.00,5030,20240227,-50.60,2310,20240805,7.58,5030,-50.60,20240227,2310,7.58,20240805,5030,-50.60,20240227,2310,7.58,20240805,1.72,N,450140,500,313 억,,328026,N,N,3,N,00,N
20240902,151051,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2460,-20,5,-0.81,129430545,52781,94.63,2460,2500,2445,3220,1740,2480,2452.22,0.52,0,2964,2520,2500,2460,2440,2400,2510,2450,314,740,500,1530,5,1,62777250,1544,12.68,0.81,12,0.08,194.00,3040.00,5030,20240227,-51.09,2310,20240805,6.49,5030,-51.09,20240227,2310,6.49,20240805,5030,-51.09,20240227,2310,6.49,20240805,1.72,N,450140,500,313 억,,328026,N,N,4,N,00,N
20240902,141049,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2460,-20,5,-0.81,112481995,45865,82.23,2460,2500,2445,3220,1740,2480,2452.46,0.52,0,3424,2520,2500,2460,2440,2400,2510,2450,314,740,500,1530,5,1,62777250,1544,12.68,0.81,12,0.07,194.00,3040.00,5030,20240227,-51.09,2310,20240805,6.49,5030,-51.09,20240227,2310,6.49,20240805,5030,-51.09,20240227,2310,6.49,20240805,1.72,N,450140,500,313 억,,328026,N,N,4,N,00,N
20240902,131045,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2445,-35,5,-1.41,97454705,39736,71.24,2460,2500,2445,3220,1740,2480,2452.55,0.52,0,6775,2520,2500,2460,2440,2400,2510,2450,314,740,500,1530,5,1,62777250,1535,12.60,0.80,12,0.06,194.00,3040.00,5030,20240227,-51.39,2310,20240805,5.84,5030,-51.39,20240227,2310,5.84,20240805,5030,-51.39,20240227,2310,5.84,20240805,1.72,N,450140,500,313 억,,328026,N,N,4,N,00,N
20240902,121050,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2460,-20,5,-0.81,81461245,33199,59.52,2460,2500,2445,3220,1740,2480,2453.73,0.52,0,6870,2520,2500,2460,2440,2400,2510,2450,314,740,500,1530,5,1,62777250,1544,12.68,0.81,12,0.05,194.00,3040.00,5030,20240227,-51.09,2310,20240805,6.49,5030,-51.09,20240227,2310,6.49,20240805,5030,-51.09,20240227,2310,6.49,20240805,1.72,N,450140,500,313 억,,328026,N,N,4,N,00,N
20240902,111037,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2455,-25,5,-1.01,64193310,26137,46.86,2460,2500,2445,3220,1740,2480,2456.03,0.52,0,6705,2520,2500,2460,2440,2400,2510,2450,314,740,500,1530,5,1,62777250,1541,12.65,0.81,12,0.04,194.00,3040.00,5030,20240227,-51.19,2310,20240805,6.28,5030,-51.19,20240227,2310,6.28,20240805,5030,-51.19,20240227,2310,6.28,20240805,1.72,N,450140,500,313 억,,328026,N,N,4,N,00,N
20240902,101037,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2465,-15,5,-0.60,52608195,21406,38.38,2460,2500,2445,3220,1740,2480,2457.64,0.52,0,8698,2520,2500,2460,2440,2400,2510,2450,314,740,500,1530,5,1,62777250,1547,12.71,0.81,12,0.03,194.00,3040.00,5030,20240227,-50.99,2310,20240805,6.71,5030,-50.99,20240227,2310,6.71,20240805,5030,-50.99,20240227,2310,6.71,20240805,1.72,N,450140,500,313 억,,328026,N,N,4,N,00,N
20240902,091030,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,2475,-5,5,-0.20,32198545,13134,23.55,2460,2475,2445,3220,1740,2480,2451.54,0.52,0,9401,2520,2500,2460,2440,2400,2510,2450,314,740,500,1530,5,1,62777250,1554,12.76,0.81,12,0.02,194.00,3040.00,5030,20240227,-50.80,2310,20240805,7.14,5030,-50.80,20240227,2310,7.14,20240805,5030,-50.80,20240227,2310,7.14,20240805,1.72,N,450140,500,313 억,,328026,N,N,4,N,00,N