KissMeData/453340/price/prices-20230901.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
20230927,161247,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11240,0,3,0.00,503299090,44768,83.28,11160,11350,11150,14610,7870,11240,11242.42,11.25,0,-2284,11506,11372,11266,11132,11026,11320,11080,169,3370,500,7860,10,1,33880914,3808,0.00,0.00,12,0.13,0.00,0.00,14300,20230410,-21.40,10510,20230726,6.95,14300,-21.40,20230410,10510,6.95,20230726,14300,-21.40,20230410,10510,6.95,20230726,0.47,N,453340,500,169 억,,3813249,N,N,4,N,00,N
20230927,151301,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11260,20,2,0.18,468768690,41697,77.56,11160,11350,11150,14610,7870,11240,11242.26,11.25,0,-1078,11506,11372,11266,11132,11026,11320,11080,169,3370,500,7860,10,1,33880914,3815,0.00,0.00,12,0.12,0.00,0.00,14300,20230410,-21.26,10510,20230726,7.14,14300,-21.26,20230410,10510,7.14,20230726,14300,-21.26,20230410,10510,7.14,20230726,0.47,N,453340,500,169 억,,3813249,N,N,4,N,00,N
20230927,141301,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11260,20,2,0.18,191725610,17096,31.80,11160,11350,11150,14610,7870,11240,11214.65,11.25,0,-2584,11506,11372,11266,11132,11026,11320,11080,169,3370,500,7860,10,1,33880914,3815,0.00,0.00,12,0.05,0.00,0.00,14300,20230410,-21.26,10510,20230726,7.14,14300,-21.26,20230410,10510,7.14,20230726,14300,-21.26,20230410,10510,7.14,20230726,0.47,N,453340,500,169 억,,3813249,N,N,4,N,00,N
20230927,131245,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11250,10,2,0.09,153041110,13657,25.40,11160,11350,11150,14610,7870,11240,11206.06,11.25,0,-2518,11506,11372,11266,11132,11026,11320,11080,169,3370,500,7860,10,1,33880914,3812,0.00,0.00,12,0.04,0.00,0.00,14300,20230410,-21.33,10510,20230726,7.04,14300,-21.33,20230410,10510,7.04,20230726,14300,-21.33,20230410,10510,7.04,20230726,0.47,N,453340,500,169 억,,3813249,N,N,4,N,00,N
20230927,121240,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11210,-30,5,-0.27,130289840,11631,21.64,11160,11350,11150,14610,7870,11240,11201.95,11.25,0,-1980,11506,11372,11266,11132,11026,11320,11080,169,3370,500,7860,10,1,33880914,3798,0.00,0.00,12,0.03,0.00,0.00,14300,20230410,-21.61,10510,20230726,6.66,14300,-21.61,20230410,10510,6.66,20230726,14300,-21.61,20230410,10510,6.66,20230726,0.47,N,453340,500,169 억,,3813249,N,N,4,N,00,N
20230927,111255,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11230,-10,5,-0.09,107644390,9611,17.88,11160,11350,11150,14610,7870,11240,11200.12,11.25,0,-1090,11506,11372,11266,11132,11026,11320,11080,169,3370,500,7860,10,1,33880914,3805,0.00,0.00,12,0.03,0.00,0.00,14300,20230410,-21.47,10510,20230726,6.85,14300,-21.47,20230410,10510,6.85,20230726,14300,-21.47,20230410,10510,6.85,20230726,0.47,N,453340,500,169 억,,3813249,N,N,4,N,00,N
20230927,101248,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11210,-30,5,-0.27,82942400,7409,13.78,11160,11350,11150,14610,7870,11240,11194.82,11.25,0,-679,11506,11372,11266,11132,11026,11320,11080,169,3370,500,7860,10,1,33880914,3798,0.00,0.00,12,0.02,0.00,0.00,14300,20230410,-21.61,10510,20230726,6.66,14300,-21.61,20230410,10510,6.66,20230726,14300,-21.61,20230410,10510,6.66,20230726,0.47,N,453340,500,169 억,,3813249,N,N,4,N,00,N
20230927,091307,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11230,-10,5,-0.09,46884590,4195,7.80,11160,11250,11150,14610,7870,11240,11176.30,11.25,0,-267,11506,11372,11266,11132,11026,11320,11080,169,3370,500,7860,10,1,33880914,3805,0.00,0.00,12,0.01,0.00,0.00,14300,20230410,-21.47,10510,20230726,6.85,14300,-21.47,20230410,10510,6.85,20230726,14300,-21.47,20230410,10510,6.85,20230726,0.47,N,453340,500,169 억,,3813249,N,N,4,N,00,N
20230926,161244,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11240,-10,5,-0.09,604266380,53759,59.02,11250,11400,11160,14620,7880,11250,11240.28,11.23,0,6008,11483,11366,11303,11186,11123,11335,11155,169,3370,500,7870,10,1,33880914,3808,0.00,0.00,12,0.16,0.00,0.00,14300,20230410,-21.40,10510,20230726,6.95,14300,-21.40,20230410,10510,6.95,20230726,14300,-21.40,20230410,10510,6.95,20230726,0.53,N,453340,500,169 억,,3805170,N,N,4,N,00,N
20230926,151243,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11270,20,2,0.18,594176950,52863,58.04,11250,11400,11160,14620,7880,11250,11239.94,11.23,0,5490,11483,11366,11303,11186,11123,11335,11155,169,3370,500,7870,10,1,33880914,3818,0.00,0.00,12,0.16,0.00,0.00,14300,20230410,-21.19,10510,20230726,7.23,14300,-21.19,20230410,10510,7.23,20230726,14300,-21.19,20230410,10510,7.23,20230726,0.53,N,453340,500,169 억,,3805170,N,N,21,N,00,N
20230926,141234,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11280,30,2,0.27,450215580,40081,44.00,11250,11400,11160,14620,7880,11250,11232.64,11.23,0,4077,11483,11366,11303,11186,11123,11335,11155,169,3370,500,7870,10,1,33880914,3822,0.00,0.00,12,0.12,0.00,0.00,14300,20230410,-21.12,10510,20230726,7.33,14300,-21.12,20230410,10510,7.33,20230726,14300,-21.12,20230410,10510,7.33,20230726,0.53,N,453340,500,169 억,,3805170,N,N,21,N,00,N
20230926,131237,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11270,20,2,0.18,437289060,38934,42.74,11250,11400,11160,14620,7880,11250,11231.55,11.23,0,3049,11483,11366,11303,11186,11123,11335,11155,169,3370,500,7870,10,1,33880914,3818,0.00,0.00,12,0.11,0.00,0.00,14300,20230410,-21.19,10510,20230726,7.23,14300,-21.19,20230410,10510,7.23,20230726,14300,-21.19,20230410,10510,7.23,20230726,0.53,N,453340,500,169 억,,3805170,N,N,21,N,00,N
20230926,121246,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11270,20,2,0.18,426233770,37953,41.67,11250,11400,11160,14620,7880,11250,11230.57,11.23,0,2223,11483,11366,11303,11186,11123,11335,11155,169,3370,500,7870,10,1,33880914,3818,0.00,0.00,12,0.11,0.00,0.00,14300,20230410,-21.19,10510,20230726,7.23,14300,-21.19,20230410,10510,7.23,20230726,14300,-21.19,20230410,10510,7.23,20230726,0.53,N,453340,500,169 억,,3805170,N,N,21,N,00,N
20230926,111237,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11260,10,2,0.09,113505600,10069,11.05,11250,11400,11220,14620,7880,11250,11272.78,11.23,0,1788,11483,11366,11303,11186,11123,11335,11155,169,3370,500,7870,10,1,33880914,3815,0.00,0.00,12,0.03,0.00,0.00,14300,20230410,-21.26,10510,20230726,7.14,14300,-21.26,20230410,10510,7.14,20230726,14300,-21.26,20230410,10510,7.14,20230726,0.53,N,453340,500,169 억,,3805170,N,N,21,N,00,N
20230926,101240,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11230,-20,5,-0.18,75375790,6679,7.33,11250,11400,11220,14620,7880,11250,11285.49,11.23,0,1916,11483,11366,11303,11186,11123,11335,11155,169,3370,500,7870,10,1,33880914,3805,0.00,0.00,12,0.02,0.00,0.00,14300,20230410,-21.47,10510,20230726,6.85,14300,-21.47,20230410,10510,6.85,20230726,14300,-21.47,20230410,10510,6.85,20230726,0.53,N,453340,500,169 억,,3805170,N,N,21,N,00,N
20230926,091241,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11250,0,3,0.00,9574560,849,0.93,11250,11300,11250,14620,7880,11250,11277.46,11.23,0,232,11483,11366,11303,11186,11123,11335,11155,169,3370,500,7870,10,1,33880914,3812,0.00,0.00,12,0.00,0.00,0.00,14300,20230410,-21.33,10510,20230726,7.04,14300,-21.33,20230410,10510,7.04,20230726,14300,-21.33,20230410,10510,7.04,20230726,0.53,N,453340,500,169 억,,3805170,N,N,21,N,00,N
20230925,161245,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11250,-50,5,-0.44,1025771150,90784,85.34,11400,11420,11240,14690,7910,11300,11299.30,11.22,0,10160,11533,11416,11303,11186,11073,11475,11245,169,3390,500,7910,10,1,33880914,3812,0.00,0.00,12,0.27,0.00,0.00,14300,20230410,-21.33,10510,20230726,7.04,14300,-21.33,20230410,10510,7.04,20230726,14300,-21.33,20230410,10510,7.04,20230726,0.50,N,453340,500,169 억,,3800977,N,N,21,N,00,N
20230925,151246,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11260,-40,5,-0.35,942215100,83359,78.36,11400,11420,11240,14690,7910,11300,11303.10,11.22,0,13594,11533,11416,11303,11186,11073,11475,11245,169,3390,500,7910,10,1,33880914,3815,0.00,0.00,12,0.25,0.00,0.00,14300,20230410,-21.26,10510,20230726,7.14,14300,-21.26,20230410,10510,7.14,20230726,14300,-21.26,20230410,10510,7.14,20230726,0.50,N,453340,500,169 억,,3800977,N,N,0,N,00,N
20230925,141227,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11270,-30,5,-0.27,789572550,69809,65.62,11400,11420,11240,14690,7910,11300,11310.47,11.22,0,18929,11533,11416,11303,11186,11073,11475,11245,169,3390,500,7910,10,1,33880914,3818,0.00,0.00,12,0.21,0.00,0.00,14300,20230410,-21.19,10510,20230726,7.23,14300,-21.19,20230410,10510,7.23,20230726,14300,-21.19,20230410,10510,7.23,20230726,0.50,N,453340,500,169 억,,3800977,N,N,0,N,00,N
20230925,131233,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11270,-30,5,-0.27,715221270,63212,59.42,11400,11420,11240,14690,7910,11300,11314.65,11.22,0,19429,11533,11416,11303,11186,11073,11475,11245,169,3390,500,7910,10,1,33880914,3818,0.00,0.00,12,0.19,0.00,0.00,14300,20230410,-21.19,10510,20230726,7.23,14300,-21.19,20230410,10510,7.23,20230726,14300,-21.19,20230410,10510,7.23,20230726,0.50,N,453340,500,169 억,,3800977,N,N,0,N,00,N
20230925,121237,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11280,-20,5,-0.18,660378050,58343,54.84,11400,11420,11240,14690,7910,11300,11318.89,11.22,0,17693,11533,11416,11303,11186,11073,11475,11245,169,3390,500,7910,10,1,33880914,3822,0.00,0.00,12,0.17,0.00,0.00,14300,20230410,-21.12,10510,20230726,7.33,14300,-21.12,20230410,10510,7.33,20230726,14300,-21.12,20230410,10510,7.33,20230726,0.50,N,453340,500,169 억,,3800977,N,N,0,N,00,N
20230925,111232,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11320,20,2,0.18,564979970,49888,46.89,11400,11420,11260,14690,7910,11300,11324.97,11.22,0,16387,11533,11416,11303,11186,11073,11475,11245,169,3390,500,7910,10,1,33880914,3835,0.00,0.00,12,0.15,0.00,0.00,14300,20230410,-20.84,10510,20230726,7.71,14300,-20.84,20230410,10510,7.71,20230726,14300,-20.84,20230410,10510,7.71,20230726,0.50,N,453340,500,169 억,,3800977,N,N,0,N,00,N
20230925,101236,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11330,30,2,0.27,127842870,11300,10.62,11400,11410,11260,14690,7910,11300,11313.54,11.22,0,-2200,11533,11416,11303,11186,11073,11475,11245,169,3390,500,7910,10,1,33880914,3839,0.00,0.00,12,0.03,0.00,0.00,14300,20230410,-20.77,10510,20230726,7.80,14300,-20.77,20230410,10510,7.80,20230726,14300,-20.77,20230410,10510,7.80,20230726,0.50,N,453340,500,169 억,,3800977,N,N,0,N,00,N
20230925,091230,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11300,0,3,0.00,42779300,3768,3.54,11400,11410,11300,14690,7910,11300,11353.40,11.22,0,-1718,11533,11416,11303,11186,11073,11475,11245,169,3390,500,7910,10,1,33880914,3829,0.00,0.00,12,0.01,0.00,0.00,14300,20230410,-20.98,10510,20230726,7.52,14300,-20.98,20230410,10510,7.52,20230726,14300,-20.98,20230410,10510,7.52,20230726,0.50,N,453340,500,169 억,,3800977,N,N,0,N,00,N
20230922,161312,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11300,-80,5,-0.70,1205844970,106295,97.63,11200,11420,11190,14790,7970,11380,11344.41,11.32,0,-40717,11853,11616,11423,11186,10993,11520,11090,169,3410,500,7960,10,1,33880914,3829,0.00,0.00,12,0.31,0.00,0.00,14300,20230410,-20.98,10510,20230726,7.52,14300,-20.98,20230410,10510,7.52,20230726,14300,-20.98,20230410,10510,7.52,20230726,0.50,N,453340,500,169 억,,3835777,N,N,0,N,00,N
20230922,151312,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11360,-20,5,-0.18,1021595640,90047,82.71,11200,11420,11190,14790,7970,11380,11345.14,11.32,0,-39977,11853,11616,11423,11186,10993,11520,11090,169,3410,500,7960,10,1,33880914,3849,0.00,0.00,12,0.27,0.00,0.00,14300,20230410,-20.56,10510,20230726,8.09,14300,-20.56,20230410,10510,8.09,20230726,14300,-20.56,20230410,10510,8.09,20230726,0.50,N,453340,500,169 억,,3835777,N,N,0,N,00,N
20230922,141309,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11360,-20,5,-0.18,677474500,59721,54.86,11200,11420,11190,14790,7970,11380,11343.99,11.32,0,-29981,11853,11616,11423,11186,10993,11520,11090,169,3410,500,7960,10,1,33880914,3849,0.00,0.00,12,0.18,0.00,0.00,14300,20230410,-20.56,10510,20230726,8.09,14300,-20.56,20230410,10510,8.09,20230726,14300,-20.56,20230410,10510,8.09,20230726,0.50,N,453340,500,169 억,,3835777,N,N,0,N,00,N
20230922,131146,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11390,10,2,0.09,409161220,36100,33.16,11200,11420,11190,14790,7970,11380,11334.11,11.32,0,-14598,11853,11616,11423,11186,10993,11520,11090,169,3410,500,7960,10,1,33880914,3859,0.00,0.00,12,0.11,0.00,0.00,14300,20230410,-20.35,10510,20230726,8.37,14300,-20.35,20230410,10510,8.37,20230726,14300,-20.35,20230410,10510,8.37,20230726,0.50,N,453340,500,169 억,,3835777,N,N,0,N,00,N
20230922,121146,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11370,-10,5,-0.09,307594710,27163,24.95,11200,11420,11190,14790,7970,11380,11324.03,11.32,0,-10945,11853,11616,11423,11186,10993,11520,11090,169,3410,500,7960,10,1,33880914,3852,0.00,0.00,12,0.08,0.00,0.00,14300,20230410,-20.49,10510,20230726,8.18,14300,-20.49,20230410,10510,8.18,20230726,14300,-20.49,20230410,10510,8.18,20230726,0.50,N,453340,500,169 억,,3835777,N,N,0,N,00,N
20230922,111141,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11410,30,2,0.26,196971100,17426,16.01,11200,11420,11190,14790,7970,11380,11303.29,11.32,0,-4088,11853,11616,11423,11186,10993,11520,11090,169,3410,500,7960,10,1,33880914,3866,0.00,0.00,12,0.05,0.00,0.00,14300,20230410,-20.21,10510,20230726,8.56,14300,-20.21,20230410,10510,8.56,20230726,14300,-20.21,20230410,10510,8.56,20230726,0.50,N,453340,500,169 억,,3835777,N,N,0,N,00,N
20230922,101138,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11350,-30,5,-0.26,142551770,12649,11.62,11200,11410,11190,14790,7970,11380,11269.81,11.32,0,-1563,11853,11616,11423,11186,10993,11520,11090,169,3410,500,7960,10,1,33880914,3845,0.00,0.00,12,0.04,0.00,0.00,14300,20230410,-20.63,10510,20230726,7.99,14300,-20.63,20230410,10510,7.99,20230726,14300,-20.63,20230410,10510,7.99,20230726,0.50,N,453340,500,169 억,,3835777,N,N,0,N,00,N
20230922,091139,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11220,-160,5,-1.41,70630620,6301,5.79,11200,11340,11190,14790,7970,11380,11209.43,11.32,0,-2079,11853,11616,11423,11186,10993,11520,11090,169,3410,500,7960,10,1,33880914,3801,0.00,0.00,12,0.02,0.00,0.00,14300,20230410,-21.54,10510,20230726,6.76,14300,-21.54,20230410,10510,6.76,20230726,14300,-21.54,20230410,10510,6.76,20230726,0.50,N,453340,500,169 억,,3835777,N,N,0,N,00,N
20230921,161135,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11380,-230,5,-1.98,1237807840,108870,161.34,11600,11660,11230,15090,8130,11610,11369.59,11.43,0,-52448,11776,11692,11576,11492,11376,11735,11535,169,3480,500,8120,10,1,33880914,3856,0.00,0.00,12,0.32,0.00,0.00,14300,20230410,-20.42,10510,20230726,8.28,14300,-20.42,20230410,10510,8.28,20230726,14300,-20.42,20230410,10510,8.28,20230726,0.51,N,453340,500,169 억,,3872120,N,N,0,N,00,N
20230921,151127,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11380,-230,5,-1.98,1207758400,106229,157.43,11600,11660,11230,15090,8130,11610,11369.39,11.43,0,-52798,11776,11692,11576,11492,11376,11735,11535,169,3480,500,8120,10,1,33880914,3856,0.00,0.00,12,0.31,0.00,0.00,14300,20230410,-20.42,10510,20230726,8.28,14300,-20.42,20230410,10510,8.28,20230726,14300,-20.42,20230410,10510,8.28,20230726,0.51,N,453340,500,169 억,,3872120,N,N,0,N,00,N
20230921,141129,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11380,-230,5,-1.98,1058057290,93068,137.92,11600,11660,11230,15090,8130,11610,11368.65,11.43,0,-49496,11776,11692,11576,11492,11376,11735,11535,169,3480,500,8120,10,1,33880914,3856,0.00,0.00,12,0.27,0.00,0.00,14300,20230410,-20.42,10510,20230726,8.28,14300,-20.42,20230410,10510,8.28,20230726,14300,-20.42,20230410,10510,8.28,20230726,0.51,N,453340,500,169 억,,3872120,N,N,0,N,00,N
20230921,131131,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11320,-290,5,-2.50,913579030,80338,119.06,11600,11660,11230,15090,8130,11610,11371.69,11.43,0,-44333,11776,11692,11576,11492,11376,11735,11535,169,3480,500,8120,10,1,33880914,3835,0.00,0.00,12,0.24,0.00,0.00,14300,20230410,-20.84,10510,20230726,7.71,14300,-20.84,20230410,10510,7.71,20230726,14300,-20.84,20230410,10510,7.71,20230726,0.51,N,453340,500,169 억,,3872120,N,N,0,N,00,N
20230921,121122,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11330,-280,5,-2.41,799031780,70219,104.06,11600,11660,11230,15090,8130,11610,11379.14,11.43,0,-41565,11776,11692,11576,11492,11376,11735,11535,169,3480,500,8120,10,1,33880914,3839,0.00,0.00,12,0.21,0.00,0.00,14300,20230410,-20.77,10510,20230726,7.80,14300,-20.77,20230410,10510,7.80,20230726,14300,-20.77,20230410,10510,7.80,20230726,0.51,N,453340,500,169 억,,3872120,N,N,0,N,00,N
20230921,111145,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11300,-310,5,-2.67,666815080,58529,86.74,11600,11660,11230,15090,8130,11610,11392.90,11.43,0,-37108,11776,11692,11576,11492,11376,11735,11535,169,3480,500,8120,10,1,33880914,3829,0.00,0.00,12,0.17,0.00,0.00,14300,20230410,-20.98,10510,20230726,7.52,14300,-20.98,20230410,10510,7.52,20230726,14300,-20.98,20230410,10510,7.52,20230726,0.51,N,453340,500,169 억,,3872120,N,N,0,N,00,N
20230921,101122,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11410,-200,5,-1.72,217083470,18856,27.94,11600,11660,11400,15090,8130,11610,11512.70,11.43,0,-8189,11776,11692,11576,11492,11376,11735,11535,169,3480,500,8120,10,1,33880914,3866,0.00,0.00,12,0.06,0.00,0.00,14300,20230410,-20.21,10510,20230726,8.56,14300,-20.21,20230410,10510,8.56,20230726,14300,-20.21,20230410,10510,8.56,20230726,0.51,N,453340,500,169 억,,3872120,N,N,0,N,00,N
20230921,091123,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11580,-30,5,-0.26,15316950,1324,1.96,11600,11600,11510,15090,8130,11610,11568.69,11.43,0,-884,11776,11692,11576,11492,11376,11735,11535,169,3480,500,8120,10,1,33880914,3923,0.00,0.00,12,0.00,0.00,0.00,14300,20230410,-19.02,10510,20230726,10.18,14300,-19.02,20230410,10510,10.18,20230726,14300,-19.02,20230410,10510,10.18,20230726,0.51,N,453340,500,169 억,,3872120,N,N,0,N,00,N
20230920,161135,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11610,20,2,0.17,780176800,67443,76.83,11590,11660,11460,15060,8120,11590,11567.94,11.42,0,-7635,11770,11680,11530,11440,11290,11725,11485,169,3470,500,8110,10,1,33880914,3934,0.00,0.00,12,0.20,0.00,0.00,14300,20230410,-18.81,10510,20230726,10.47,14300,-18.81,20230410,10510,10.47,20230726,14300,-18.81,20230410,10510,10.47,20230726,0.38,N,453340,500,169 억,,3868459,N,N,0,N,00,N
20230920,151104,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11610,20,2,0.17,734582270,63516,72.36,11590,11660,11460,15060,8120,11590,11565.31,11.42,0,-8798,11770,11680,11530,11440,11290,11725,11485,169,3470,500,8110,10,1,33880914,3934,0.00,0.00,12,0.19,0.00,0.00,14300,20230410,-18.81,10510,20230726,10.47,14300,-18.81,20230410,10510,10.47,20230726,14300,-18.81,20230410,10510,10.47,20230726,0.38,N,453340,500,169 억,,3868459,N,N,0,N,00,N
20230920,141122,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11620,30,2,0.26,567512910,49124,55.96,11590,11660,11460,15060,8120,11590,11552.66,11.42,0,-9838,11770,11680,11530,11440,11290,11725,11485,169,3470,500,8110,10,1,33880914,3937,0.00,0.00,12,0.14,0.00,0.00,14300,20230410,-18.74,10510,20230726,10.56,14300,-18.74,20230410,10510,10.56,20230726,14300,-18.74,20230410,10510,10.56,20230726,0.38,N,453340,500,169 억,,3868459,N,N,0,N,00,N
20230920,131114,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11590,0,3,0.00,478337730,41441,47.21,11590,11660,11460,15060,8120,11590,11542.62,11.42,0,-9341,11770,11680,11530,11440,11290,11725,11485,169,3470,500,8110,10,1,33880914,3927,0.00,0.00,12,0.12,0.00,0.00,14300,20230410,-18.95,10510,20230726,10.28,14300,-18.95,20230410,10510,10.28,20230726,14300,-18.95,20230410,10510,10.28,20230726,0.38,N,453340,500,169 억,,3868459,N,N,0,N,00,N
20230920,121114,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11580,-10,5,-0.09,406688320,35263,40.17,11590,11660,11460,15060,8120,11590,11533.00,11.42,0,-7598,11770,11680,11530,11440,11290,11725,11485,169,3470,500,8110,10,1,33880914,3923,0.00,0.00,12,0.10,0.00,0.00,14300,20230410,-19.02,10510,20230726,10.18,14300,-19.02,20230410,10510,10.18,20230726,14300,-19.02,20230410,10510,10.18,20230726,0.38,N,453340,500,169 억,,3868459,N,N,0,N,00,N
20230920,111124,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11540,-50,5,-0.43,301477110,26134,29.77,11590,11660,11460,15060,8120,11590,11535.82,11.42,0,-7261,11770,11680,11530,11440,11290,11725,11485,169,3470,500,8110,10,1,33880914,3910,0.00,0.00,12,0.08,0.00,0.00,14300,20230410,-19.30,10510,20230726,9.80,14300,-19.30,20230410,10510,9.80,20230726,14300,-19.30,20230410,10510,9.80,20230726,0.38,N,453340,500,169 억,,3868459,N,N,0,N,00,N
20230920,101058,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11460,-130,5,-1.12,179165050,15494,17.65,11590,11660,11460,15060,8120,11590,11563.51,11.42,0,-5763,11770,11680,11530,11440,11290,11725,11485,169,3470,500,8110,10,1,33880914,3883,0.00,0.00,12,0.05,0.00,0.00,14300,20230410,-19.86,10510,20230726,9.04,14300,-19.86,20230410,10510,9.04,20230726,14300,-19.86,20230410,10510,9.04,20230726,0.38,N,453340,500,169 억,,3868459,N,N,0,N,00,N
20230920,091112,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11630,40,2,0.35,44905750,3878,4.42,11590,11650,11500,15060,8120,11590,11579.62,11.42,0,-1098,11770,11680,11530,11440,11290,11725,11485,169,3470,500,8110,10,1,33880914,3940,0.00,0.00,12,0.01,0.00,0.00,14300,20230410,-18.67,10510,20230726,10.66,14300,-18.67,20230410,10510,10.66,20230726,14300,-18.67,20230410,10510,10.66,20230726,0.38,N,453340,500,169 억,,3868459,N,N,0,N,00,N
20230919,161110,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11590,200,2,1.76,1010491710,87778,26.41,11430,11620,11380,14800,7980,11390,11511.85,11.44,0,-11715,11843,11616,11463,11236,11083,11540,11160,169,3410,500,7970,10,1,33880914,3927,0.00,0.00,12,0.26,0.00,0.00,14300,20230410,-18.95,10510,20230726,10.28,14300,-18.95,20230410,10510,10.28,20230726,14300,-18.95,20230410,10510,10.28,20230726,0.31,N,453340,500,169 억,,3874470,N,N,0,N,00,N
20230919,151110,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11540,150,2,1.32,956699820,83133,25.01,11430,11620,11380,14800,7980,11390,11508.06,11.44,0,-12034,11843,11616,11463,11236,11083,11540,11160,169,3410,500,7970,10,1,33880914,3910,0.00,0.00,12,0.25,0.00,0.00,14300,20230410,-19.30,10510,20230726,9.80,14300,-19.30,20230410,10510,9.80,20230726,14300,-19.30,20230410,10510,9.80,20230726,0.31,N,453340,500,169 억,,3874470,N,N,0,N,00,N
20230919,141114,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11510,120,2,1.05,696433840,60499,18.20,11430,11620,11380,14800,7980,11390,11511.49,11.44,0,-6970,11843,11616,11463,11236,11083,11540,11160,169,3410,500,7970,10,1,33880914,3900,0.00,0.00,12,0.18,0.00,0.00,14300,20230410,-19.51,10510,20230726,9.51,14300,-19.51,20230410,10510,9.51,20230726,14300,-19.51,20230410,10510,9.51,20230726,0.31,N,453340,500,169 억,,3874470,N,N,0,N,00,N
20230919,131052,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11580,190,2,1.67,605208030,52591,15.82,11430,11620,11380,14800,7980,11390,11507.83,11.44,0,-2493,11843,11616,11463,11236,11083,11540,11160,169,3410,500,7970,10,1,33880914,3923,0.00,0.00,12,0.16,0.00,0.00,14300,20230410,-19.02,10510,20230726,10.18,14300,-19.02,20230410,10510,10.18,20230726,14300,-19.02,20230410,10510,10.18,20230726,0.31,N,453340,500,169 억,,3874470,N,N,0,N,00,N
20230919,121108,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11590,200,2,1.76,561848660,48844,14.70,11430,11620,11380,14800,7980,11390,11502.92,11.44,0,-894,11843,11616,11463,11236,11083,11540,11160,169,3410,500,7970,10,1,33880914,3927,0.00,0.00,12,0.14,0.00,0.00,14300,20230410,-18.95,10510,20230726,10.28,14300,-18.95,20230410,10510,10.28,20230726,14300,-18.95,20230410,10510,10.28,20230726,0.31,N,453340,500,169 억,,3874470,N,N,0,N,00,N
20230919,111115,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11540,150,2,1.32,396433890,34545,10.39,11430,11550,11380,14800,7980,11390,11475.87,11.44,0,526,11843,11616,11463,11236,11083,11540,11160,169,3410,500,7970,10,1,33880914,3910,0.00,0.00,12,0.10,0.00,0.00,14300,20230410,-19.30,10510,20230726,9.80,14300,-19.30,20230410,10510,9.80,20230726,14300,-19.30,20230410,10510,9.80,20230726,0.31,N,453340,500,169 억,,3874470,N,N,0,N,00,N
20230919,101108,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11450,60,2,0.53,271827000,23711,7.13,11430,11540,11380,14800,7980,11390,11464.17,11.44,0,254,11843,11616,11463,11236,11083,11540,11160,169,3410,500,7970,10,1,33880914,3879,0.00,0.00,12,0.07,0.00,0.00,14300,20230410,-19.93,10510,20230726,8.94,14300,-19.93,20230410,10510,8.94,20230726,14300,-19.93,20230410,10510,8.94,20230726,0.31,N,453340,500,169 억,,3874470,N,N,0,N,00,N
20230919,091104,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11490,100,2,0.88,112983310,9902,2.98,11430,11490,11380,14800,7980,11390,11410.15,11.44,0,1411,11843,11616,11463,11236,11083,11540,11160,169,3410,500,7970,10,1,33880914,3893,0.00,0.00,12,0.03,0.00,0.00,14300,20230410,-19.65,10510,20230726,9.32,14300,-19.65,20230410,10510,9.32,20230726,14300,-19.65,20230410,10510,9.32,20230726,0.31,N,453340,500,169 억,,3874470,N,N,0,N,00,N
20230918,161112,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11390,-250,5,-2.15,3787797790,332116,100.00,11600,11690,11310,15130,8150,11640,11405.06,11.31,0,-35431,12386,12012,11806,11432,11226,11910,11330,169,3490,500,8140,10,1,33880914,3859,0.00,0.00,12,0.98,0.00,0.00,14300,20230410,-20.35,10510,20230726,8.37,14300,-20.35,20230410,10510,8.37,20230726,14300,-20.35,20230410,10510,8.37,20230726,0.30,N,453340,500,169 억,,3831770,N,N,136,N,00,N
20230918,151106,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11390,-250,5,-2.15,3684788520,323062,97.27,11600,11690,11310,15130,8150,11640,11405.82,11.31,0,-37190,12386,12012,11806,11432,11226,11910,11330,169,3490,500,8140,10,1,33880914,3859,0.00,0.00,12,0.95,0.00,0.00,14300,20230410,-20.35,10510,20230726,8.37,14300,-20.35,20230410,10510,8.37,20230726,14300,-20.35,20230410,10510,8.37,20230726,0.30,N,453340,500,169 억,,3831770,N,N,136,N,00,N
20230918,141131,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11380,-260,5,-2.23,3217351530,281988,84.91,11600,11690,11310,15130,8150,11640,11409.53,11.31,0,-44877,12386,12012,11806,11432,11226,11910,11330,169,3490,500,8140,10,1,33880914,3856,0.00,0.00,12,0.83,0.00,0.00,14300,20230410,-20.42,10510,20230726,8.28,14300,-20.42,20230410,10510,8.28,20230726,14300,-20.42,20230410,10510,8.28,20230726,0.30,N,453340,500,169 억,,3831770,N,N,136,N,00,N
20230918,131105,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11360,-280,5,-2.41,2759356160,241696,72.78,11600,11690,11310,15130,8150,11640,11416.64,11.31,0,-55135,12386,12012,11806,11432,11226,11910,11330,169,3490,500,8140,10,1,33880914,3849,0.00,0.00,12,0.71,0.00,0.00,14300,20230410,-20.56,10510,20230726,8.09,14300,-20.56,20230410,10510,8.09,20230726,14300,-20.56,20230410,10510,8.09,20230726,0.30,N,453340,500,169 억,,3831770,N,N,136,N,00,N
20230918,121115,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11350,-290,5,-2.49,2300605780,201247,60.60,11600,11690,11310,15130,8150,11640,11431.75,11.31,0,-51965,12386,12012,11806,11432,11226,11910,11330,169,3490,500,8140,10,1,33880914,3845,0.00,0.00,12,0.59,0.00,0.00,14300,20230410,-20.63,10510,20230726,7.99,14300,-20.63,20230410,10510,7.99,20230726,14300,-20.63,20230410,10510,7.99,20230726,0.30,N,453340,500,169 억,,3831770,N,N,136,N,00,N
20230918,111052,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11320,-320,5,-2.75,1856660810,162068,48.80,11600,11690,11310,15130,8150,11640,11456.06,11.31,0,-48127,12386,12012,11806,11432,11226,11910,11330,169,3490,500,8140,10,1,33880914,3835,0.00,0.00,12,0.48,0.00,0.00,14300,20230410,-20.84,10510,20230726,7.71,14300,-20.84,20230410,10510,7.71,20230726,14300,-20.84,20230410,10510,7.71,20230726,0.30,N,453340,500,169 억,,3831770,N,N,136,N,00,N
20230918,101047,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11490,-150,5,-1.29,850904780,73560,22.15,11600,11690,11440,15130,8150,11640,11567.49,11.31,0,-20706,12386,12012,11806,11432,11226,11910,11330,169,3490,500,8140,10,1,33880914,3893,0.00,0.00,12,0.22,0.00,0.00,14300,20230410,-19.65,10510,20230726,9.32,14300,-19.65,20230410,10510,9.32,20230726,14300,-19.65,20230410,10510,9.32,20230726,0.30,N,453340,500,169 억,,3831770,N,N,136,N,00,N
20230918,091054,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11640,0,3,0.00,63920220,5518,1.66,11600,11660,11510,15130,8150,11640,11583.94,11.31,0,-1154,12386,12012,11806,11432,11226,11910,11330,169,3490,500,8140,10,1,33880914,3944,0.00,0.00,12,0.02,0.00,0.00,14300,20230410,-18.60,10510,20230726,10.75,14300,-18.60,20230410,10510,10.75,20230726,14300,-18.60,20230410,10510,10.75,20230726,0.30,N,453340,500,169 억,,3831770,N,N,136,N,00,N
20230915,161100,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11640,-420,5,-3.48,3872900780,331169,841.60,12180,12180,11600,15670,8450,12060,11694.66,11.24,0,-40789,12273,12166,12073,11966,11873,12220,12020,169,3610,500,8440,10,1,33880914,3944,0.00,0.00,12,0.98,0.00,0.00,14300,20230410,-18.60,10510,20230726,10.75,14300,-18.60,20230410,10510,10.75,20230726,14300,-18.60,20230410,10510,10.75,20230726,0.30,N,453340,500,169 억,,3806657,N,N,136,N,00,N
20230915,151057,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11650,-410,5,-3.40,3706242340,316856,805.22,12180,12180,11600,15670,8450,12060,11696.93,11.24,0,-40294,12273,12166,12073,11966,11873,12220,12020,169,3610,500,8440,10,1,33880914,3947,0.00,0.00,12,0.94,0.00,0.00,14300,20230410,-18.53,10510,20230726,10.85,14300,-18.53,20230410,10510,10.85,20230726,14300,-18.53,20230410,10510,10.85,20230726,0.30,N,453340,500,169 억,,3806657,N,N,104,N,00,N
20230915,141104,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11640,-420,5,-3.48,3089254160,263840,670.50,12180,12180,11600,15670,8450,12060,11708.82,11.24,0,-48257,12273,12166,12073,11966,11873,12220,12020,169,3610,500,8440,10,1,33880914,3944,0.00,0.00,12,0.78,0.00,0.00,14300,20230410,-18.60,10510,20230726,10.75,14300,-18.60,20230410,10510,10.75,20230726,14300,-18.60,20230410,10510,10.75,20230726,0.30,N,453340,500,169 억,,3806657,N,N,104,N,00,N
20230915,131051,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11660,-400,5,-3.32,2553959600,217865,553.66,12180,12180,11600,15670,8450,12060,11722.67,11.24,0,-50713,12273,12166,12073,11966,11873,12220,12020,169,3610,500,8440,10,1,33880914,3951,0.00,0.00,12,0.64,0.00,0.00,14300,20230410,-18.46,10510,20230726,10.94,14300,-18.46,20230410,10510,10.94,20230726,14300,-18.46,20230410,10510,10.94,20230726,0.30,N,453340,500,169 억,,3806657,N,N,104,N,00,N
20230915,121058,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11630,-430,5,-3.57,1896602750,161386,410.13,12180,12180,11600,15670,8450,12060,11751.97,11.24,0,-50962,12273,12166,12073,11966,11873,12220,12020,169,3610,500,8440,10,1,33880914,3940,0.00,0.00,12,0.48,0.00,0.00,14300,20230410,-18.67,10510,20230726,10.66,14300,-18.67,20230410,10510,10.66,20230726,14300,-18.67,20230410,10510,10.66,20230726,0.30,N,453340,500,169 억,,3806657,N,N,104,N,00,N
20230915,111110,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11720,-340,5,-2.82,1019010300,86107,218.82,12180,12180,11710,15670,8450,12060,11834.23,11.24,0,-27527,12273,12166,12073,11966,11873,12220,12020,169,3610,500,8440,10,1,33880914,3971,0.00,0.00,12,0.25,0.00,0.00,14300,20230410,-18.04,10510,20230726,11.51,14300,-18.04,20230410,10510,11.51,20230726,14300,-18.04,20230410,10510,11.51,20230726,0.30,N,453340,500,169 억,,3806657,N,N,104,N,00,N
20230915,101107,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11880,-180,5,-1.49,234204090,19479,49.50,12180,12180,11840,15670,8450,12060,12023.41,11.24,0,-4538,12273,12166,12073,11966,11873,12220,12020,169,3610,500,8440,10,1,33880914,4025,0.00,0.00,12,0.06,0.00,0.00,14300,20230410,-16.92,10510,20230726,13.04,14300,-16.92,20230410,10510,13.04,20230726,14300,-16.92,20230410,10510,13.04,20230726,0.30,N,453340,500,169 억,,3806657,N,N,104,N,00,N
20230915,091054,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12090,30,2,0.25,4602340,380,0.97,12180,12180,12060,15670,8450,12060,12111.42,11.24,0,-47,12273,12166,12073,11966,11873,12220,12020,169,3610,500,8440,10,1,33880914,4096,0.00,0.00,12,0.00,0.00,0.00,14300,20230410,-15.45,10510,20230726,15.03,14300,-15.45,20230410,10510,15.03,20230726,14300,-15.45,20230410,10510,15.03,20230726,0.30,N,453340,500,169 억,,3806657,N,N,104,N,00,N
20230914,161104,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12060,80,2,0.67,469429480,38944,72.10,11990,12180,11980,15570,8390,11980,12053.95,11.27,0,-11148,12120,12050,11910,11840,11700,12085,11875,169,3590,500,8380,10,1,33880914,4086,0.00,0.00,12,0.11,0.00,0.00,14300,20230410,-15.66,10510,20230726,14.75,14300,-15.66,20230410,10510,14.75,20230726,14300,-15.66,20230410,10510,14.75,20230726,0.30,N,453340,500,169 억,,3817778,N,N,104,N,00,N
20230914,151027,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11990,10,2,0.08,448707890,37216,68.90,11990,12180,11980,15570,8390,11980,12056.85,11.27,0,-10647,12120,12050,11910,11840,11700,12085,11875,169,3590,500,8380,10,1,33880914,4062,0.00,0.00,12,0.11,0.00,0.00,14300,20230410,-16.15,10510,20230726,14.08,14300,-16.15,20230410,10510,14.08,20230726,14300,-16.15,20230410,10510,14.08,20230726,0.30,N,453340,500,169 억,,3817778,N,N,0,N,00,N
20230914,141059,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12080,100,2,0.83,387237240,32103,59.43,11990,12180,11990,15570,8390,11980,12062.34,11.27,0,-8935,12120,12050,11910,11840,11700,12085,11875,169,3590,500,8380,10,1,33880914,4093,0.00,0.00,12,0.09,0.00,0.00,14300,20230410,-15.52,10510,20230726,14.94,14300,-15.52,20230410,10510,14.94,20230726,14300,-15.52,20230410,10510,14.94,20230726,0.30,N,453340,500,169 억,,3817778,N,N,0,N,00,N
20230914,131034,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12070,90,2,0.75,383398620,31785,58.84,11990,12180,11990,15570,8390,11980,12062.25,11.27,0,-8834,12120,12050,11910,11840,11700,12085,11875,169,3590,500,8380,10,1,33880914,4089,0.00,0.00,12,0.09,0.00,0.00,14300,20230410,-15.59,10510,20230726,14.84,14300,-15.59,20230410,10510,14.84,20230726,14300,-15.59,20230410,10510,14.84,20230726,0.30,N,453340,500,169 억,,3817778,N,N,0,N,00,N
20230914,121043,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12060,80,2,0.67,270726330,22417,41.50,11990,12180,11990,15570,8390,11980,12076.83,11.27,0,-5496,12120,12050,11910,11840,11700,12085,11875,169,3590,500,8380,10,1,33880914,4086,0.00,0.00,12,0.07,0.00,0.00,14300,20230410,-15.66,10510,20230726,14.75,14300,-15.66,20230410,10510,14.75,20230726,14300,-15.66,20230410,10510,14.75,20230726,0.30,N,453340,500,169 억,,3817778,N,N,0,N,00,N
20230914,111035,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12080,100,2,0.83,235897220,19530,36.16,11990,12180,11990,15570,8390,11980,12078.71,11.27,0,-5369,12120,12050,11910,11840,11700,12085,11875,169,3590,500,8380,10,1,33880914,4093,0.00,0.00,12,0.06,0.00,0.00,14300,20230410,-15.52,10510,20230726,14.94,14300,-15.52,20230410,10510,14.94,20230726,14300,-15.52,20230410,10510,14.94,20230726,0.30,N,453340,500,169 억,,3817778,N,N,0,N,00,N
20230914,101030,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12040,60,2,0.50,200999980,16636,30.80,11990,12180,11990,15570,8390,11980,12082.23,11.27,0,-4752,12120,12050,11910,11840,11700,12085,11875,169,3590,500,8380,10,1,33880914,4079,0.00,0.00,12,0.05,0.00,0.00,14300,20230410,-15.80,10510,20230726,14.56,14300,-15.80,20230410,10510,14.56,20230726,14300,-15.80,20230410,10510,14.56,20230726,0.30,N,453340,500,169 억,,3817778,N,N,0,N,00,N
20230914,091048,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12010,30,2,0.25,31950830,2653,4.91,11990,12110,11990,15570,8390,11980,12043.28,11.27,0,-349,12120,12050,11910,11840,11700,12085,11875,169,3590,500,8380,10,1,33880914,4069,0.00,0.00,12,0.01,0.00,0.00,14300,20230410,-16.01,10510,20230726,14.27,14300,-16.01,20230410,10510,14.27,20230726,14300,-16.01,20230410,10510,14.27,20230726,0.30,N,453340,500,169 억,,3817778,N,N,0,N,00,N
20230913,161053,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11980,100,2,0.84,641202400,53915,102.76,11840,11980,11770,15440,8320,11880,11892.85,11.22,0,4258,12006,11942,11836,11772,11666,11975,11805,169,3560,500,8310,10,1,33880914,4059,0.00,0.00,12,0.16,0.00,0.00,14300,20230410,-16.22,10510,20230726,13.99,14300,-16.22,20230410,10510,13.99,20230726,14300,-16.22,20230410,10510,13.99,20230726,0.30,N,453340,500,169 억,,3802228,N,N,0,N,00,N
20230913,151045,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11970,90,2,0.76,539019730,45363,86.46,11840,11970,11770,15440,8320,11880,11882.37,11.22,0,2694,12006,11942,11836,11772,11666,11975,11805,169,3560,500,8310,10,1,33880914,4056,0.00,0.00,12,0.13,0.00,0.00,14300,20230410,-16.29,10510,20230726,13.89,14300,-16.29,20230410,10510,13.89,20230726,14300,-16.29,20230410,10510,13.89,20230726,0.30,N,453340,500,169 억,,3802228,N,N,0,N,00,N
20230913,141054,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11840,-40,5,-0.34,259664300,21945,41.83,11840,11900,11770,15440,8320,11880,11832.37,11.22,0,1918,12006,11942,11836,11772,11666,11975,11805,169,3560,500,8310,10,1,33880914,4012,0.00,0.00,12,0.06,0.00,0.00,14300,20230410,-17.20,10510,20230726,12.65,14300,-17.20,20230410,10510,12.65,20230726,14300,-17.20,20230410,10510,12.65,20230726,0.30,N,453340,500,169 억,,3802228,N,N,0,N,00,N
20230913,131022,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11860,-20,5,-0.17,194031810,16409,31.27,11840,11900,11770,15440,8320,11880,11824.51,11.22,0,847,12006,11942,11836,11772,11666,11975,11805,169,3560,500,8310,10,1,33880914,4018,0.00,0.00,12,0.05,0.00,0.00,14300,20230410,-17.06,10510,20230726,12.84,14300,-17.06,20230410,10510,12.84,20230726,14300,-17.06,20230410,10510,12.84,20230726,0.30,N,453340,500,169 억,,3802228,N,N,0,N,00,N
20230913,121048,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11830,-50,5,-0.42,153229620,12969,24.72,11840,11880,11770,15440,8320,11880,11814.76,11.22,0,770,12006,11942,11836,11772,11666,11975,11805,169,3560,500,8310,10,1,33880914,4008,0.00,0.00,12,0.04,0.00,0.00,14300,20230410,-17.27,10510,20230726,12.56,14300,-17.27,20230410,10510,12.56,20230726,14300,-17.27,20230410,10510,12.56,20230726,0.30,N,453340,500,169 억,,3802228,N,N,0,N,00,N
20230913,111049,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11830,-50,5,-0.42,115724000,9802,18.68,11840,11880,11770,15440,8320,11880,11805.69,11.22,0,735,12006,11942,11836,11772,11666,11975,11805,169,3560,500,8310,10,1,33880914,4008,0.00,0.00,12,0.03,0.00,0.00,14300,20230410,-17.27,10510,20230726,12.56,14300,-17.27,20230410,10510,12.56,20230726,14300,-17.27,20230410,10510,12.56,20230726,0.30,N,453340,500,169 억,,3802228,N,N,0,N,00,N
20230913,101032,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11800,-80,5,-0.67,55714450,4718,8.99,11840,11870,11770,15440,8320,11880,11807.97,11.22,0,-309,12006,11942,11836,11772,11666,11975,11805,169,3560,500,8310,10,1,33880914,3998,0.00,0.00,12,0.01,0.00,0.00,14300,20230410,-17.48,10510,20230726,12.27,14300,-17.48,20230410,10510,12.27,20230726,14300,-17.48,20230410,10510,12.27,20230726,0.30,N,453340,500,169 억,,3802228,N,N,0,N,00,N
20230913,091025,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11790,-90,5,-0.76,16380310,1388,2.65,11840,11840,11770,15440,8320,11880,11797.70,11.22,0,96,12006,11942,11836,11772,11666,11975,11805,169,3560,500,8310,10,1,33880914,3995,0.00,0.00,12,0.00,0.00,0.00,14300,20230410,-17.55,10510,20230726,12.18,14300,-17.55,20230410,10510,12.18,20230726,14300,-17.55,20230410,10510,12.18,20230726,0.30,N,453340,500,169 억,,3802228,N,N,0,N,00,N
20230912,161023,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11880,70,2,0.59,615619070,52134,54.57,11800,11900,11730,15350,8270,11810,11808.26,11.21,0,-13539,12590,12200,11960,11570,11330,12395,11765,169,3540,500,8260,10,1,33880914,4025,0.00,0.00,12,0.15,0.00,0.00,14300,20230410,-16.92,10510,20230726,13.04,14300,-16.92,20230410,10510,13.04,20230726,14300,-16.92,20230410,10510,13.04,20230726,0.29,N,453340,500,169 억,,3797033,N,N,737,N,00,N
20230912,151032,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11800,-10,5,-0.08,588178760,49822,52.15,11800,11900,11730,15350,8270,11810,11805.60,11.21,0,-12756,12590,12200,11960,11570,11330,12395,11765,169,3540,500,8260,10,1,33880914,3998,0.00,0.00,12,0.15,0.00,0.00,14300,20230410,-17.48,10510,20230726,12.27,14300,-17.48,20230410,10510,12.27,20230726,14300,-17.48,20230410,10510,12.27,20230726,0.29,N,453340,500,169 억,,3797033,N,N,737,N,00,N
20230912,141029,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11800,-10,5,-0.08,485921390,41158,43.08,11800,11900,11730,15350,8270,11810,11806.24,11.21,0,-14225,12590,12200,11960,11570,11330,12395,11765,169,3540,500,8260,10,1,33880914,3998,0.00,0.00,12,0.12,0.00,0.00,14300,20230410,-17.48,10510,20230726,12.27,14300,-17.48,20230410,10510,12.27,20230726,14300,-17.48,20230410,10510,12.27,20230726,0.29,N,453340,500,169 억,,3797033,N,N,737,N,00,N
20230912,131015,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11820,10,2,0.08,227098110,19226,20.12,11800,11900,11730,15350,8270,11810,11812.03,11.21,0,499,12590,12200,11960,11570,11330,12395,11765,169,3540,500,8260,10,1,33880914,4005,0.00,0.00,12,0.06,0.00,0.00,14300,20230410,-17.34,10510,20230726,12.46,14300,-17.34,20230410,10510,12.46,20230726,14300,-17.34,20230410,10510,12.46,20230726,0.29,N,453340,500,169 억,,3797033,N,N,737,N,00,N
20230912,121017,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11810,0,3,0.00,172026040,14564,15.24,11800,11900,11730,15350,8270,11810,11811.73,11.21,0,560,12590,12200,11960,11570,11330,12395,11765,169,3540,500,8260,10,1,33880914,4001,0.00,0.00,12,0.04,0.00,0.00,14300,20230410,-17.41,10510,20230726,12.37,14300,-17.41,20230410,10510,12.37,20230726,14300,-17.41,20230410,10510,12.37,20230726,0.29,N,453340,500,169 억,,3797033,N,N,737,N,00,N
20230912,111025,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11820,10,2,0.08,129360360,10955,11.47,11800,11900,11730,15350,8270,11810,11808.34,11.21,0,1423,12590,12200,11960,11570,11330,12395,11765,169,3540,500,8260,10,1,33880914,4005,0.00,0.00,12,0.03,0.00,0.00,14300,20230410,-17.34,10510,20230726,12.46,14300,-17.34,20230410,10510,12.46,20230726,14300,-17.34,20230410,10510,12.46,20230726,0.29,N,453340,500,169 억,,3797033,N,N,737,N,00,N
20230912,101012,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11800,-10,5,-0.08,86360150,7315,7.66,11800,11900,11730,15350,8270,11810,11805.90,11.21,0,1551,12590,12200,11960,11570,11330,12395,11765,169,3540,500,8260,10,1,33880914,3998,0.00,0.00,12,0.02,0.00,0.00,14300,20230410,-17.48,10510,20230726,12.27,14300,-17.48,20230410,10510,12.27,20230726,14300,-17.48,20230410,10510,12.27,20230726,0.29,N,453340,500,169 억,,3797033,N,N,737,N,00,N
20230912,091037,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11840,30,2,0.25,21083180,1786,1.87,11800,11900,11730,15350,8270,11810,11804.69,11.21,0,303,12590,12200,11960,11570,11330,12395,11765,169,3540,500,8260,10,1,33880914,4012,0.00,0.00,12,0.01,0.00,0.00,14300,20230410,-17.20,10510,20230726,12.65,14300,-17.20,20230410,10510,12.65,20230726,14300,-17.20,20230410,10510,12.65,20230726,0.29,N,453340,500,169 억,,3797033,N,N,737,N,00,N
20230911,161015,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11810,50,2,0.43,1130155680,95474,211.57,11760,12350,11720,15280,8240,11760,11837.39,11.22,0,-5460,11926,11842,11756,11672,11586,11885,11715,169,3520,500,8230,10,1,33880914,4001,0.00,0.00,12,0.28,0.00,0.00,14300,20230410,-17.41,10510,20230726,12.37,14300,-17.41,20230410,10510,12.37,20230726,14300,-17.41,20230410,10510,12.37,20230726,0.28,N,453340,500,169 억,,3803037,N,N,528,N,00,N
20230911,151016,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11770,10,2,0.09,1091932800,92229,204.38,11760,12350,11720,15280,8240,11760,11839.37,11.22,0,-6497,11926,11842,11756,11672,11586,11885,11715,169,3520,500,8230,10,1,33880914,3988,0.00,0.00,12,0.27,0.00,0.00,14300,20230410,-17.69,10510,20230726,11.99,14300,-17.69,20230410,10510,11.99,20230726,14300,-17.69,20230410,10510,11.99,20230726,0.28,N,453340,500,169 억,,3803037,N,N,206,N,00,N
20230911,141027,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11760,0,3,0.00,777985760,65530,145.22,11760,12350,11720,15280,8240,11760,11872.21,11.22,0,-3595,11926,11842,11756,11672,11586,11885,11715,169,3520,500,8230,10,1,33880914,3984,0.00,0.00,12,0.19,0.00,0.00,14300,20230410,-17.76,10510,20230726,11.89,14300,-17.76,20230410,10510,11.89,20230726,14300,-17.76,20230410,10510,11.89,20230726,0.28,N,453340,500,169 억,,3803037,N,N,206,N,00,N
20230911,130959,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11780,20,2,0.17,633267900,53225,117.95,11760,12350,11760,15280,8240,11760,11897.94,11.22,0,-1252,11926,11842,11756,11672,11586,11885,11715,169,3520,500,8230,10,1,33880914,3991,0.00,0.00,12,0.16,0.00,0.00,14300,20230410,-17.62,10510,20230726,12.08,14300,-17.62,20230410,10510,12.08,20230726,14300,-17.62,20230410,10510,12.08,20230726,0.28,N,453340,500,169 억,,3803037,N,N,206,N,00,N
20230911,121017,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11800,40,2,0.34,552153890,46350,102.71,11760,12350,11760,15280,8240,11760,11912.71,11.22,0,-2319,11926,11842,11756,11672,11586,11885,11715,169,3520,500,8230,10,1,33880914,3998,0.00,0.00,12,0.14,0.00,0.00,14300,20230410,-17.48,10510,20230726,12.27,14300,-17.48,20230410,10510,12.27,20230726,14300,-17.48,20230410,10510,12.27,20230726,0.28,N,453340,500,169 억,,3803037,N,N,206,N,00,N
20230911,110959,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11780,20,2,0.17,294798620,24806,54.97,11760,12000,11760,15280,8240,11760,11884.17,11.22,0,-2167,11926,11842,11756,11672,11586,11885,11715,169,3520,500,8230,10,1,33880914,3991,0.00,0.00,12,0.07,0.00,0.00,14300,20230410,-17.62,10510,20230726,12.08,14300,-17.62,20230410,10510,12.08,20230726,14300,-17.62,20230410,10510,12.08,20230726,0.28,N,453340,500,169 억,,3803037,N,N,206,N,00,N
20230911,100959,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11900,140,2,1.19,190238980,15958,35.36,11760,12000,11760,15280,8240,11760,11921.23,11.22,0,-2690,11926,11842,11756,11672,11586,11885,11715,169,3520,500,8230,10,1,33880914,4032,0.00,0.00,12,0.05,0.00,0.00,14300,20230410,-16.78,10510,20230726,13.23,14300,-16.78,20230410,10510,13.23,20230726,14300,-16.78,20230410,10510,13.23,20230726,0.28,N,453340,500,169 억,,3803037,N,N,206,N,00,N
20230911,090956,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11830,70,2,0.60,27707700,2344,5.19,11760,11870,11760,15280,8240,11760,11820.69,11.22,0,-823,11926,11842,11756,11672,11586,11885,11715,169,3520,500,8230,10,1,33880914,4008,0.00,0.00,12,0.01,0.00,0.00,14300,20230410,-17.27,10510,20230726,12.56,14300,-17.27,20230410,10510,12.56,20230726,14300,-17.27,20230410,10510,12.56,20230726,0.28,N,453340,500,169 억,,3803037,N,N,206,N,00,N
20230908,161022,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11760,10,2,0.09,528470580,45026,31.35,11750,11840,11670,15270,8230,11750,11736.91,11.18,0,14834,12063,11906,11783,11626,11503,11845,11565,169,3520,500,8220,10,1,33880914,3984,0.00,0.00,12,0.13,0.00,0.00,14300,20230410,-17.76,10510,20230726,11.89,14300,-17.76,20230410,10510,11.89,20230726,14300,-17.76,20230410,10510,11.89,20230726,0.30,N,453340,500,169 억,,3788315,N,N,206,N,00,N
20230908,151024,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11740,-10,5,-0.09,496812510,42340,29.48,11750,11840,11670,15270,8230,11750,11733.88,11.18,0,13277,12063,11906,11783,11626,11503,11845,11565,169,3520,500,8220,10,1,33880914,3978,0.00,0.00,12,0.12,0.00,0.00,14300,20230410,-17.90,10510,20230726,11.70,14300,-17.90,20230410,10510,11.70,20230726,14300,-17.90,20230410,10510,11.70,20230726,0.30,N,453340,500,169 억,,3788315,N,N,313,N,00,N
20230908,141012,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11730,-20,5,-0.17,429535020,36608,25.49,11750,11840,11670,15270,8230,11750,11733.36,11.18,0,11315,12063,11906,11783,11626,11503,11845,11565,169,3520,500,8220,10,1,33880914,3974,0.00,0.00,12,0.11,0.00,0.00,14300,20230410,-17.97,10510,20230726,11.61,14300,-17.97,20230410,10510,11.61,20230726,14300,-17.97,20230410,10510,11.61,20230726,0.30,N,453340,500,169 억,,3788315,N,N,313,N,00,N
20230908,131022,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11750,0,3,0.00,326740400,27838,19.38,11750,11840,11670,15270,8230,11750,11737.21,11.18,0,7056,12063,11906,11783,11626,11503,11845,11565,169,3520,500,8220,10,1,33880914,3981,0.00,0.00,12,0.08,0.00,0.00,14300,20230410,-17.83,10510,20230726,11.80,14300,-17.83,20230410,10510,11.80,20230726,14300,-17.83,20230410,10510,11.80,20230726,0.30,N,453340,500,169 억,,3788315,N,N,313,N,00,N
20230908,121035,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11720,-30,5,-0.26,269264350,22932,15.97,11750,11840,11670,15270,8230,11750,11741.86,11.18,0,4423,12063,11906,11783,11626,11503,11845,11565,169,3520,500,8220,10,1,33880914,3971,0.00,0.00,12,0.07,0.00,0.00,14300,20230410,-18.04,10510,20230726,11.51,14300,-18.04,20230410,10510,11.51,20230726,14300,-18.04,20230410,10510,11.51,20230726,0.30,N,453340,500,169 억,,3788315,N,N,313,N,00,N
20230908,111026,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11700,-50,5,-0.43,178516310,15180,10.57,11750,11840,11670,15270,8230,11750,11759.97,11.18,0,-129,12063,11906,11783,11626,11503,11845,11565,169,3520,500,8220,10,1,33880914,3964,0.00,0.00,12,0.04,0.00,0.00,14300,20230410,-18.18,10510,20230726,11.32,14300,-18.18,20230410,10510,11.32,20230726,14300,-18.18,20230410,10510,11.32,20230726,0.30,N,453340,500,169 억,,3788315,N,N,313,N,00,N
20230908,101020,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11710,-40,5,-0.34,101248790,8580,5.97,11750,11840,11710,15270,8230,11750,11800.56,11.18,0,-1633,12063,11906,11783,11626,11503,11845,11565,169,3520,500,8220,10,1,33880914,3967,0.00,0.00,12,0.03,0.00,0.00,14300,20230410,-18.11,10510,20230726,11.42,14300,-18.11,20230410,10510,11.42,20230726,14300,-18.11,20230410,10510,11.42,20230726,0.30,N,453340,500,169 억,,3788315,N,N,313,N,00,N
20230908,091027,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11840,90,2,0.77,11945570,1011,0.70,11750,11840,11750,15270,8230,11750,11815.60,11.18,0,-62,12063,11906,11783,11626,11503,11845,11565,169,3520,500,8220,10,1,33880914,4012,0.00,0.00,12,0.00,0.00,0.00,14300,20230410,-17.20,10510,20230726,12.65,14300,-17.20,20230410,10510,12.65,20230726,14300,-17.20,20230410,10510,12.65,20230726,0.30,N,453340,500,169 억,,3788315,N,N,313,N,00,N
20230907,161008,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11750,-110,5,-0.93,1669701670,142265,68.18,11860,11940,11660,15410,8310,11860,11736.47,11.06,0,25120,12500,12180,12000,11680,11500,12090,11590,169,3550,500,8300,10,1,33880914,3981,0.00,0.00,12,0.42,0.00,0.00,14300,20230410,-17.83,10510,20230726,11.80,14300,-17.83,20230410,10510,11.80,20230726,14300,-17.83,20230410,10510,11.80,20230726,0.27,N,453340,500,169 억,,3746952,N,N,313,N,00,N
20230907,151013,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11750,-110,5,-0.93,1654489060,140971,67.56,11860,11940,11660,15410,8310,11860,11736.29,11.06,0,24138,12500,12180,12000,11680,11500,12090,11590,169,3550,500,8300,10,1,33880914,3981,0.00,0.00,12,0.42,0.00,0.00,14300,20230410,-17.83,10510,20230726,11.80,14300,-17.83,20230410,10510,11.80,20230726,14300,-17.83,20230410,10510,11.80,20230726,0.27,N,453340,500,169 억,,3746952,N,N,393,N,00,N
20230907,141012,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11740,-120,5,-1.01,1494391020,127330,61.03,11860,11940,11660,15410,8310,11860,11736.27,11.06,0,18199,12500,12180,12000,11680,11500,12090,11590,169,3550,500,8300,10,1,33880914,3978,0.00,0.00,12,0.38,0.00,0.00,14300,20230410,-17.90,10510,20230726,11.70,14300,-17.90,20230410,10510,11.70,20230726,14300,-17.90,20230410,10510,11.70,20230726,0.27,N,453340,500,169 억,,3746952,N,N,393,N,00,N
20230907,131007,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11750,-110,5,-0.93,1308679600,111523,53.45,11860,11940,11660,15410,8310,11860,11734.50,11.06,0,12498,12500,12180,12000,11680,11500,12090,11590,169,3550,500,8300,10,1,33880914,3981,0.00,0.00,12,0.33,0.00,0.00,14300,20230410,-17.83,10510,20230726,11.80,14300,-17.83,20230410,10510,11.80,20230726,14300,-17.83,20230410,10510,11.80,20230726,0.27,N,453340,500,169 억,,3746952,N,N,393,N,00,N
20230907,121024,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11720,-140,5,-1.18,998995130,85152,40.81,11860,11940,11660,15410,8310,11860,11731.76,11.06,0,1902,12500,12180,12000,11680,11500,12090,11590,169,3550,500,8300,10,1,33880914,3971,0.00,0.00,12,0.25,0.00,0.00,14300,20230410,-18.04,10510,20230726,11.51,14300,-18.04,20230410,10510,11.51,20230726,14300,-18.04,20230410,10510,11.51,20230726,0.27,N,453340,500,169 억,,3746952,N,N,393,N,00,N
20230907,111011,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11730,-130,5,-1.10,908632800,77442,37.12,11860,11940,11660,15410,8310,11860,11732.91,11.06,0,2434,12500,12180,12000,11680,11500,12090,11590,169,3550,500,8300,10,1,33880914,3974,0.00,0.00,12,0.23,0.00,0.00,14300,20230410,-17.97,10510,20230726,11.61,14300,-17.97,20230410,10510,11.61,20230726,14300,-17.97,20230410,10510,11.61,20230726,0.27,N,453340,500,169 억,,3746952,N,N,393,N,00,N
20230907,101011,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11770,-90,5,-0.76,231599080,19606,9.40,11860,11940,11760,15410,8310,11860,11812.42,11.06,0,-6468,12500,12180,12000,11680,11500,12090,11590,169,3550,500,8300,10,1,33880914,3988,0.00,0.00,12,0.06,0.00,0.00,14300,20230410,-17.69,10510,20230726,11.99,14300,-17.69,20230410,10510,11.99,20230726,14300,-17.69,20230410,10510,11.99,20230726,0.27,N,453340,500,169 억,,3746952,N,N,393,N,00,N
20230907,091025,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11860,0,3,0.00,5129820,433,0.21,11860,11860,11820,15410,8310,11860,11843.35,11.06,0,-21,12500,12180,12000,11680,11500,12090,11590,169,3550,500,8300,10,1,33880914,4018,0.00,0.00,12,0.00,0.00,0.00,14300,20230410,-17.06,10510,20230726,12.84,14300,-17.06,20230410,10510,12.84,20230726,14300,-17.06,20230410,10510,12.84,20230726,0.27,N,453340,500,169 억,,3746952,N,N,393,N,00,N
20230906,161010,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11860,-360,5,-2.95,2482369550,208593,163.65,12220,12320,11820,15880,8560,12220,11900.59,10.95,0,-45351,12806,12512,12306,12012,11806,12410,11910,169,3660,500,8550,10,1,33880914,4018,0.00,0.00,12,0.62,0.00,0.00,14300,20230410,-17.06,10510,20230726,12.84,14300,-17.06,20230410,10510,12.84,20230726,14300,-17.06,20230410,10510,12.84,20230726,0.27,N,453340,500,169 억,,3711045,N,N,393,N,00,N
20230906,151016,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11840,-380,5,-3.11,2405682530,202123,158.58,12220,12320,11820,15880,8560,12220,11902.07,10.95,0,-46987,12806,12512,12306,12012,11806,12410,11910,169,3660,500,8550,10,1,33880914,4012,0.00,0.00,12,0.60,0.00,0.00,14300,20230410,-17.20,10510,20230726,12.65,14300,-17.20,20230410,10510,12.65,20230726,14300,-17.20,20230410,10510,12.65,20230726,0.27,N,453340,500,169 억,,3711045,N,N,126,N,00,N
20230906,141017,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11840,-380,5,-3.11,1770795400,148477,116.49,12220,12320,11820,15880,8560,12220,11926.40,10.95,0,-42790,12806,12512,12306,12012,11806,12410,11910,169,3660,500,8550,10,1,33880914,4012,0.00,0.00,12,0.44,0.00,0.00,14300,20230410,-17.20,10510,20230726,12.65,14300,-17.20,20230410,10510,12.65,20230726,14300,-17.20,20230410,10510,12.65,20230726,0.27,N,453340,500,169 억,,3711045,N,N,126,N,00,N
20230906,131002,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11840,-380,5,-3.11,1279004460,106968,83.92,12220,12320,11820,15880,8560,12220,11956.89,10.95,0,-36752,12806,12512,12306,12012,11806,12410,11910,169,3660,500,8550,10,1,33880914,4012,0.00,0.00,12,0.32,0.00,0.00,14300,20230410,-17.20,10510,20230726,12.65,14300,-17.20,20230410,10510,12.65,20230726,14300,-17.20,20230410,10510,12.65,20230726,0.27,N,453340,500,169 억,,3711045,N,N,126,N,00,N
20230906,121017,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11850,-370,5,-3.03,1019880570,85091,66.76,12220,12320,11820,15880,8560,12220,11985.76,10.95,0,-32704,12806,12512,12306,12012,11806,12410,11910,169,3660,500,8550,10,1,33880914,4015,0.00,0.00,12,0.25,0.00,0.00,14300,20230410,-17.13,10510,20230726,12.75,14300,-17.13,20230410,10510,12.75,20230726,14300,-17.13,20230410,10510,12.75,20230726,0.27,N,453340,500,169 억,,3711045,N,N,126,N,00,N
20230906,111023,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,11830,-390,5,-3.19,764071610,63494,49.82,12220,12320,11820,15880,8560,12220,12033.76,10.95,0,-24909,12806,12512,12306,12012,11806,12410,11910,169,3660,500,8550,10,1,33880914,4008,0.00,0.00,12,0.19,0.00,0.00,14300,20230410,-17.27,10510,20230726,12.56,14300,-17.27,20230410,10510,12.56,20230726,14300,-17.27,20230410,10510,12.56,20230726,0.27,N,453340,500,169 억,,3711045,N,N,126,N,00,N
20230906,101001,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12070,-150,5,-1.23,325837740,26717,20.96,12220,12320,12060,15880,8560,12220,12195.90,10.95,0,-14257,12806,12512,12306,12012,11806,12410,11910,169,3660,500,8550,10,1,33880914,4089,0.00,0.00,12,0.08,0.00,0.00,14300,20230410,-15.59,10510,20230726,14.84,14300,-15.59,20230410,10510,14.84,20230726,14300,-15.59,20230410,10510,14.84,20230726,0.27,N,453340,500,169 억,,3711045,N,N,126,N,00,N
20230906,091000,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12300,80,2,0.65,5058670,412,0.32,12220,12300,12220,15880,8560,12220,12278.33,10.95,0,85,12806,12512,12306,12012,11806,12410,11910,169,3660,500,8550,10,1,33880914,4167,0.00,0.00,12,0.00,0.00,0.00,14300,20230410,-13.99,10510,20230726,17.03,14300,-13.99,20230410,10510,17.03,20230726,14300,-13.99,20230410,10510,17.03,20230726,0.27,N,453340,500,169 억,,3711045,N,N,126,N,00,N
20230905,161000,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12220,-280,5,-2.24,1558252620,127057,293.22,12470,12600,12100,16250,8750,12500,12264.27,10.89,-710085,-17999,12726,12612,12456,12342,12186,12670,12400,169,3750,500,8750,10,1,33880914,4140,0.00,0.00,12,0.38,0.00,0.00,14300,20230410,-14.55,10510,20230726,16.27,14300,-14.55,20230410,10510,16.27,20230726,14300,-14.55,20230410,10510,16.27,20230726,0.27,N,453340,500,169 억,,3688301,N,N,126,N,00,N
20230905,151014,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12220,-280,5,-2.24,1487140440,121243,279.81,12470,12600,12100,16250,8750,12500,12265.78,10.89,-710085,-19085,12726,12612,12456,12342,12186,12670,12400,169,3750,500,8750,10,1,33880914,4140,0.00,0.00,12,0.36,0.00,0.00,14300,20230410,-14.55,10510,20230726,16.27,14300,-14.55,20230410,10510,16.27,20230726,14300,-14.55,20230410,10510,16.27,20230726,0.27,N,453340,500,169 억,,3688301,N,N,318,N,00,N
20230905,141012,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12220,-280,5,-2.24,1137814490,92656,213.83,12470,12600,12100,16250,8750,12500,12279.99,10.89,-710085,-19659,12726,12612,12456,12342,12186,12670,12400,169,3750,500,8750,10,1,33880914,4140,0.00,0.00,12,0.27,0.00,0.00,14300,20230410,-14.55,10510,20230726,16.27,14300,-14.55,20230410,10510,16.27,20230726,14300,-14.55,20230410,10510,16.27,20230726,0.27,N,453340,500,169 억,,3688301,N,N,318,N,00,N
20230905,130956,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12200,-300,5,-2.40,959641020,78069,180.17,12470,12600,12100,16250,8750,12500,12292.22,10.89,-710085,-18939,12726,12612,12456,12342,12186,12670,12400,169,3750,500,8750,10,1,33880914,4133,0.00,0.00,12,0.23,0.00,0.00,14300,20230410,-14.69,10510,20230726,16.08,14300,-14.69,20230410,10510,16.08,20230726,14300,-14.69,20230410,10510,16.08,20230726,0.27,N,453340,500,169 억,,3688301,N,N,318,N,00,N
20230905,120955,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12190,-310,5,-2.48,696504410,56468,130.32,12470,12600,12100,16250,8750,12500,12334.50,10.89,-710085,-12829,12726,12612,12456,12342,12186,12670,12400,169,3750,500,8750,10,1,33880914,4130,0.00,0.00,12,0.17,0.00,0.00,14300,20230410,-14.76,10510,20230726,15.98,14300,-14.76,20230410,10510,15.98,20230726,14300,-14.76,20230410,10510,15.98,20230726,0.27,N,453340,500,169 억,,3688301,N,N,318,N,00,N
20230905,111001,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12430,-70,5,-0.56,189926550,15282,35.27,12470,12600,12370,16250,8750,12500,12428.12,10.89,-710085,1214,12726,12612,12456,12342,12186,12670,12400,169,3750,500,8750,10,1,33880914,4211,0.00,0.00,12,0.05,0.00,0.00,14300,20230410,-13.08,10510,20230726,18.27,14300,-13.08,20230410,10510,18.27,20230726,14300,-13.08,20230410,10510,18.27,20230726,0.27,N,453340,500,169 억,,3688301,N,N,318,N,00,N
20230905,100949,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12430,-70,5,-0.56,137512550,11063,25.53,12470,12600,12370,16250,8750,12500,12429.95,10.89,-710085,424,12726,12612,12456,12342,12186,12670,12400,169,3750,500,8750,10,1,33880914,4211,0.00,0.00,12,0.03,0.00,0.00,14300,20230410,-13.08,10510,20230726,18.27,14300,-13.08,20230410,10510,18.27,20230726,14300,-13.08,20230410,10510,18.27,20230726,0.27,N,453340,500,169 억,,3688301,N,N,318,N,00,N
20230905,090951,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12590,90,2,0.72,46144220,3706,8.55,12470,12600,12410,16250,8750,12500,12451.22,10.89,-710085,1923,12726,12612,12456,12342,12186,12670,12400,169,3750,500,8750,10,1,33880914,4266,0.00,0.00,12,0.01,0.00,0.00,14300,20230410,-11.96,10510,20230726,19.79,14300,-11.96,20230410,10510,19.79,20230726,14300,-11.96,20230410,10510,19.79,20230726,0.27,N,453340,500,169 억,,3688301,N,N,318,N,00,N
20230904,160943,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12500,30,2,0.24,536720310,43133,49.95,12470,12570,12300,16210,8730,12470,12443.38,12.98,0,7560,12723,12596,12513,12386,12303,12555,12345,169,3740,500,8720,10,1,33880914,4235,0.00,0.00,12,0.13,0.00,0.00,14300,20230410,-12.59,10510,20230726,18.93,14300,-12.59,20230410,10510,18.93,20230726,14300,-12.59,20230410,10510,18.93,20230726,0.27,N,453340,500,169 억,,4398912,N,N,318,N,00,N
20230904,150930,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12560,90,2,0.72,517998360,41639,48.22,12470,12570,12300,16210,8730,12470,12440.22,12.98,0,7405,12723,12596,12513,12386,12303,12555,12345,169,3740,500,8720,10,1,33880914,4255,0.00,0.00,12,0.12,0.00,0.00,14300,20230410,-12.17,10510,20230726,19.51,14300,-12.17,20230410,10510,19.51,20230726,14300,-12.17,20230410,10510,19.51,20230726,0.27,N,453340,500,169 억,,4398912,N,N,154,N,00,N
20230904,140930,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12530,60,2,0.48,432621250,34826,40.33,12470,12550,12300,16210,8730,12470,12422.36,12.98,0,6317,12723,12596,12513,12386,12303,12555,12345,169,3740,500,8720,10,1,33880914,4245,0.00,0.00,12,0.10,0.00,0.00,14300,20230410,-12.38,10510,20230726,19.22,14300,-12.38,20230410,10510,19.22,20230726,14300,-12.38,20230410,10510,19.22,20230726,0.27,N,453340,500,169 억,,4398912,N,N,154,N,00,N
20230904,130942,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12410,-60,5,-0.48,354346840,28560,33.07,12470,12500,12300,16210,8730,12470,12407.10,12.98,0,2233,12723,12596,12513,12386,12303,12555,12345,169,3740,500,8720,10,1,33880914,4205,0.00,0.00,12,0.08,0.00,0.00,14300,20230410,-13.22,10510,20230726,18.08,14300,-13.22,20230410,10510,18.08,20230726,14300,-13.22,20230410,10510,18.08,20230726,0.27,N,453340,500,169 억,,4398912,N,N,154,N,00,N
20230904,120926,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12450,-20,5,-0.16,156566710,12601,14.59,12470,12500,12300,16210,8730,12470,12424.94,12.98,0,377,12723,12596,12513,12386,12303,12555,12345,169,3740,500,8720,10,1,33880914,4218,0.00,0.00,12,0.04,0.00,0.00,14300,20230410,-12.94,10510,20230726,18.46,14300,-12.94,20230410,10510,18.46,20230726,14300,-12.94,20230410,10510,18.46,20230726,0.27,N,453340,500,169 억,,4398912,N,N,154,N,00,N
20230904,110908,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12420,-50,5,-0.40,146661430,11806,13.67,12470,12500,12300,16210,8730,12470,12422.62,12.98,0,210,12723,12596,12513,12386,12303,12555,12345,169,3740,500,8720,10,1,33880914,4208,0.00,0.00,12,0.03,0.00,0.00,14300,20230410,-13.15,10510,20230726,18.17,14300,-13.15,20230410,10510,18.17,20230726,14300,-13.15,20230410,10510,18.17,20230726,0.27,N,453340,500,169 억,,4398912,N,N,154,N,00,N
20230904,100913,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12480,10,2,0.08,119219260,9598,11.11,12470,12500,12300,16210,8730,12470,12421.26,12.98,0,-246,12723,12596,12513,12386,12303,12555,12345,169,3740,500,8720,10,1,33880914,4228,0.00,0.00,12,0.03,0.00,0.00,14300,20230410,-12.73,10510,20230726,18.74,14300,-12.73,20230410,10510,18.74,20230726,14300,-12.73,20230410,10510,18.74,20230726,0.27,N,453340,500,169 억,,4398912,N,N,154,N,00,N
20230904,090923,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12390,-80,5,-0.64,51712780,4173,4.83,12470,12470,12300,16210,8730,12470,12392.23,12.98,0,-601,12723,12596,12513,12386,12303,12555,12345,169,3740,500,8720,10,1,33880914,4198,0.00,0.00,12,0.01,0.00,0.00,14300,20230410,-13.36,10510,20230726,17.89,14300,-13.36,20230410,10510,17.89,20230726,14300,-13.36,20230410,10510,17.89,20230726,0.27,N,453340,500,169 억,,4398912,N,N,154,N,00,N
20230901,160918,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12470,-110,5,-0.87,1078666940,86297,119.78,12580,12640,12430,16350,8810,12580,12499.52,12.98,0,-4099,12700,12640,12540,12480,12380,12670,12510,169,3770,500,8800,10,1,33880914,4225,0.00,0.00,12,0.25,0.00,0.00,14300,20230410,-12.80,10510,20230726,18.65,14300,-12.80,20230410,10510,18.65,20230726,14300,-12.80,20230410,10510,18.65,20230726,0.27,N,453340,500,169 억,,4397429,N,N,154,N,00,N
20230901,150932,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12520,-60,5,-0.48,1025954240,82083,113.93,12580,12640,12430,16350,8810,12580,12498.99,12.98,0,-3095,12700,12640,12540,12480,12380,12670,12510,169,3770,500,8800,10,1,33880914,4242,0.00,0.00,12,0.24,0.00,0.00,14300,20230410,-12.45,10510,20230726,19.12,14300,-12.45,20230410,10510,19.12,20230726,14300,-12.45,20230410,10510,19.12,20230726,0.27,N,453340,500,169 억,,4397429,N,N,255,N,00,N
20230901,140932,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12540,-40,5,-0.32,693882360,55577,77.14,12580,12640,12430,16350,8810,12580,12485.06,12.98,0,490,12700,12640,12540,12480,12380,12670,12510,169,3770,500,8800,10,1,33880914,4249,0.00,0.00,12,0.16,0.00,0.00,14300,20230410,-12.31,10510,20230726,19.31,14300,-12.31,20230410,10510,19.31,20230726,14300,-12.31,20230410,10510,19.31,20230726,0.27,N,453340,500,169 억,,4397429,N,N,255,N,00,N
20230901,130902,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12480,-100,5,-0.79,356718130,28572,39.66,12580,12640,12430,16350,8810,12580,12484.88,12.98,0,-1625,12700,12640,12540,12480,12380,12670,12510,169,3770,500,8800,10,1,33880914,4228,0.00,0.00,12,0.08,0.00,0.00,14300,20230410,-12.73,10510,20230726,18.74,14300,-12.73,20230410,10510,18.74,20230726,14300,-12.73,20230410,10510,18.74,20230726,0.27,N,453340,500,169 억,,4397429,N,N,255,N,00,N
20230901,120914,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12500,-80,5,-0.64,290572540,23272,32.30,12580,12640,12430,16350,8810,12580,12485.93,12.98,0,-2801,12700,12640,12540,12480,12380,12670,12510,169,3770,500,8800,10,1,33880914,4235,0.00,0.00,12,0.07,0.00,0.00,14300,20230410,-12.59,10510,20230726,18.93,14300,-12.59,20230410,10510,18.93,20230726,14300,-12.59,20230410,10510,18.93,20230726,0.27,N,453340,500,169 억,,4397429,N,N,255,N,00,N
20230901,110913,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12470,-110,5,-0.87,193289430,15479,21.48,12580,12640,12430,16350,8810,12580,12487.20,12.98,0,-401,12700,12640,12540,12480,12380,12670,12510,169,3770,500,8800,10,1,33880914,4225,0.00,0.00,12,0.05,0.00,0.00,14300,20230410,-12.80,10510,20230726,18.65,14300,-12.80,20230410,10510,18.65,20230726,14300,-12.80,20230410,10510,18.65,20230726,0.27,N,453340,500,169 억,,4397429,N,N,255,N,00,N
20230901,100909,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12460,-120,5,-0.95,134485530,10767,14.94,12580,12640,12430,16350,8810,12580,12490.53,12.98,0,-270,12700,12640,12540,12480,12380,12670,12510,169,3770,500,8800,10,1,33880914,4222,0.00,0.00,12,0.03,0.00,0.00,14300,20230410,-12.87,10510,20230726,18.55,14300,-12.87,20230410,10510,18.55,20230726,14300,-12.87,20230410,10510,18.55,20230726,0.27,N,453340,500,169 억,,4397429,N,N,255,N,00,N
20230901,090854,00,50.00,KOSPI,,유통업,N,N,N,N,50,N,12570,-10,5,-0.08,3520970,280,0.39,12580,12640,12530,16350,8810,12580,12574.89,12.98,0,-96,12700,12640,12540,12480,12380,12670,12510,169,3770,500,8800,10,1,33880914,4259,0.00,0.00,12,0.00,0.00,0.00,14300,20230410,-12.10,10510,20230726,19.60,14300,-12.10,20230410,10510,19.60,20230726,14300,-12.10,20230410,10510,19.60,20230726,0.27,N,453340,500,169 억,,4397429,N,N,255,N,00,N