KissMeData/008600/price/prices-20241001.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
20241031,160244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,2,2,0.46,54042882,124551,385.07,433,440,429,565,305,435,433.89,1.08,0,-5007,463,448,440,425,417,446,423,729,130,1000,300,1,1,67236039,294,-1.90,0.27,12,0.19,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.47,N,008600,1000,728 억,,726705,N,N,0,N,00,N
20241031,150248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,3,2,0.69,46420053,107087,331.08,433,440,429,565,305,435,433.48,1.08,0,-4962,463,448,440,425,417,446,423,729,130,1000,300,1,1,67236039,294,-1.90,0.27,12,0.16,-230.00,1644.00,809,20231114,-45.86,400,20240805,9.50,744,-41.13,20240115,400,9.50,20240805,809,-45.86,20231114,400,9.50,20240805,0.47,N,008600,1000,728 억,,726705,N,N,0,N,00,N
20241031,140246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,1,2,0.23,44024169,101593,314.09,433,440,429,565,305,435,433.34,1.08,0,-3770,463,448,440,425,417,446,423,729,130,1000,300,1,1,67236039,293,-1.90,0.27,12,0.15,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.47,N,008600,1000,728 억,,726705,N,N,0,N,00,N
20241031,130247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,0,3,0.00,40853585,94321,291.61,433,440,429,565,305,435,433.13,1.08,0,-9211,463,448,440,425,417,446,423,729,130,1000,300,1,1,67236039,292,-1.89,0.26,12,0.14,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.47,N,008600,1000,728 억,,726705,N,N,0,N,00,N
20241031,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,4,2,0.92,40792041,94180,291.17,433,440,429,565,305,435,433.13,1.08,0,-9253,463,448,440,425,417,446,423,729,130,1000,300,1,1,67236039,295,-1.91,0.27,12,0.14,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.47,N,008600,1000,728 억,,726705,N,N,0,N,00,N
20241031,110249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,3,2,0.69,40704912,93981,290.56,433,440,429,565,305,435,433.12,1.08,0,-9218,463,448,440,425,417,446,423,729,130,1000,300,1,1,67236039,294,-1.90,0.27,12,0.14,-230.00,1644.00,809,20231114,-45.86,400,20240805,9.50,744,-41.13,20240115,400,9.50,20240805,809,-45.86,20231114,400,9.50,20240805,0.47,N,008600,1000,728 억,,726705,N,N,0,N,00,N
20241031,100247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,4,2,0.92,31415513,72723,224.84,433,439,429,565,305,435,431.99,1.08,0,-1930,463,448,440,425,417,446,423,729,130,1000,300,1,1,67236039,295,-1.91,0.27,12,0.11,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.47,N,008600,1000,728 억,,726705,N,N,0,N,00,N
20241031,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,-2,5,-0.46,49362,114,0.35,433,433,433,565,305,435,433.00,1.08,0,-5,463,448,440,425,417,446,423,729,130,1000,300,1,1,67236039,291,-1.88,0.26,12,0.00,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.47,N,008600,1000,728 억,,726705,N,N,0,N,00,N
20241030,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,0,3,0.00,14115550,32332,35.93,435,455,432,565,305,435,436.58,1.09,0,-5289,443,438,435,430,427,441,433,729,130,1000,300,1,1,67236039,292,-1.89,0.26,12,0.05,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.49,N,008600,1000,728 억,,732038,N,N,0,N,00,N
20241030,150249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,-2,5,-0.46,13472432,30848,34.28,435,455,433,565,305,435,436.74,1.09,0,-4511,443,438,435,430,427,441,433,729,130,1000,300,1,1,67236039,291,-1.88,0.26,12,0.05,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.49,N,008600,1000,728 억,,732038,N,N,0,N,00,N
20241030,140248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,0,3,0.00,8868153,20215,22.46,435,455,433,565,305,435,438.69,1.09,0,-4455,443,438,435,430,427,441,433,729,130,1000,300,1,1,67236039,292,-1.89,0.26,12,0.03,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.49,N,008600,1000,728 억,,732038,N,N,0,N,00,N
20241030,130248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,0,3,0.00,8061659,18357,20.40,435,455,433,565,305,435,439.16,1.09,0,-2804,443,438,435,430,427,441,433,729,130,1000,300,1,1,67236039,292,-1.89,0.26,12,0.03,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.49,N,008600,1000,728 억,,732038,N,N,0,N,00,N
20241030,120248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,-2,5,-0.46,7944312,18087,20.10,435,455,433,565,305,435,439.23,1.09,0,-2610,443,438,435,430,427,441,433,729,130,1000,300,1,1,67236039,291,-1.88,0.26,12,0.03,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.49,N,008600,1000,728 억,,732038,N,N,0,N,00,N
20241030,110247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,2,2,0.46,5534221,12542,13.94,435,455,435,565,305,435,441.26,1.09,0,-495,443,438,435,430,427,441,433,729,130,1000,300,1,1,67236039,294,-1.90,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.49,N,008600,1000,728 억,,732038,N,N,0,N,00,N
20241030,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,3,2,0.69,4649604,10510,11.68,435,455,435,565,305,435,442.40,1.09,0,-485,443,438,435,430,427,441,433,729,130,1000,300,1,1,67236039,294,-1.90,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.86,400,20240805,9.50,744,-41.13,20240115,400,9.50,20240805,809,-45.86,20231114,400,9.50,20240805,0.49,N,008600,1000,728 억,,732038,N,N,0,N,00,N
20241030,090247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,4,2,0.92,169519,389,0.43,435,439,435,565,305,435,435.78,1.09,0,286,443,438,435,430,427,441,433,729,130,1000,300,1,1,67236039,295,-1.91,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.49,N,008600,1000,728 억,,732038,N,N,0,N,00,N
20241029,160239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,3,2,0.69,39110727,89997,56.09,432,440,432,561,303,432,434.58,1.09,0,-901,468,450,441,423,414,445,418,729,129,1000,300,1,1,67236039,292,-1.89,0.26,12,0.13,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.49,N,008600,1000,728 억,,732939,N,N,0,N,00,N
20241029,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,3,2,0.69,37392350,86043,53.63,432,440,432,561,303,432,434.58,1.09,0,-813,468,450,441,423,414,445,418,729,129,1000,300,1,1,67236039,292,-1.89,0.26,12,0.13,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.49,N,008600,1000,728 억,,732939,N,N,0,N,00,N
20241029,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,3,2,0.69,33049756,76060,47.41,432,440,432,561,303,432,434.52,1.09,0,239,468,450,441,423,414,445,418,729,129,1000,300,1,1,67236039,292,-1.89,0.26,12,0.11,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.49,N,008600,1000,728 억,,732939,N,N,0,N,00,N
20241029,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,2,2,0.46,31984306,73605,45.88,432,440,432,561,303,432,434.54,1.09,0,983,468,450,441,423,414,445,418,729,129,1000,300,1,1,67236039,292,-1.89,0.26,12,0.11,-230.00,1644.00,809,20231114,-46.35,400,20240805,8.50,744,-41.67,20240115,400,8.50,20240805,809,-46.35,20231114,400,8.50,20240805,0.49,N,008600,1000,728 억,,732939,N,N,0,N,00,N
20241029,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,2,2,0.46,27304536,62800,39.14,432,440,432,561,303,432,434.79,1.09,0,1244,468,450,441,423,414,445,418,729,129,1000,300,1,1,67236039,292,-1.89,0.26,12,0.09,-230.00,1644.00,809,20231114,-46.35,400,20240805,8.50,744,-41.67,20240115,400,8.50,20240805,809,-46.35,20231114,400,8.50,20240805,0.49,N,008600,1000,728 억,,732939,N,N,0,N,00,N
20241029,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,2,2,0.46,21758239,50021,31.18,432,440,432,561,303,432,434.98,1.09,0,2271,468,450,441,423,414,445,418,729,129,1000,300,1,1,67236039,292,-1.89,0.26,12,0.07,-230.00,1644.00,809,20231114,-46.35,400,20240805,8.50,744,-41.67,20240115,400,8.50,20240805,809,-46.35,20231114,400,8.50,20240805,0.49,N,008600,1000,728 억,,732939,N,N,0,N,00,N
20241029,100242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,5,2,1.16,9790880,22502,14.03,432,440,432,561,303,432,435.11,1.09,0,5063,468,450,441,423,414,445,418,729,129,1000,300,1,1,67236039,294,-1.90,0.27,12,0.03,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.49,N,008600,1000,728 억,,732939,N,N,0,N,00,N
20241028,160239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-16,5,-3.57,70066619,160233,47.37,452,459,432,582,314,448,437.28,1.09,0,-1891,476,461,443,428,410,469,436,729,134,1000,310,1,1,67236039,290,-1.88,0.26,12,0.24,-230.00,1644.00,809,20231114,-46.60,400,20240805,8.00,744,-41.94,20240115,400,8.00,20240805,809,-46.60,20231114,400,8.00,20240805,0.49,N,008600,1000,728 억,,734830,N,N,0,N,00,N
20241028,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-12,5,-2.68,61980855,141541,41.85,452,459,432,582,314,448,437.90,1.09,0,-1155,476,461,443,428,410,469,436,729,134,1000,310,1,1,67236039,293,-1.90,0.27,12,0.21,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.49,N,008600,1000,728 억,,734830,N,N,0,N,00,N
20241028,140242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,-10,5,-2.23,48461860,110595,32.70,452,459,432,582,314,448,438.19,1.09,0,-1250,476,461,443,428,410,469,436,729,134,1000,310,1,1,67236039,294,-1.90,0.27,12,0.16,-230.00,1644.00,809,20231114,-45.86,400,20240805,9.50,744,-41.13,20240115,400,9.50,20240805,809,-45.86,20231114,400,9.50,20240805,0.49,N,008600,1000,728 억,,734830,N,N,0,N,00,N
20241028,130240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,-11,5,-2.46,45330549,103434,30.58,452,459,432,582,314,448,438.26,1.09,0,4127,476,461,443,428,410,469,436,729,134,1000,310,1,1,67236039,294,-1.90,0.27,12,0.15,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.49,N,008600,1000,728 억,,734830,N,N,0,N,00,N
20241028,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-13,5,-2.90,27367900,62049,18.34,452,459,434,582,314,448,441.07,1.09,0,4452,476,461,443,428,410,469,436,729,134,1000,310,1,1,67236039,292,-1.89,0.26,12,0.09,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.49,N,008600,1000,728 억,,734830,N,N,0,N,00,N
20241028,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,-7,5,-1.56,14350919,32242,9.53,452,459,434,582,314,448,445.10,1.09,0,2839,476,461,443,428,410,469,436,729,134,1000,310,1,1,67236039,297,-1.92,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.49,N,008600,1000,728 억,,734830,N,N,0,N,00,N
20241028,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,-8,5,-1.79,13997002,31439,9.30,452,459,434,582,314,448,445.21,1.09,0,3040,476,461,443,428,410,469,436,729,134,1000,310,1,1,67236039,296,-1.91,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.49,N,008600,1000,728 억,,734830,N,N,0,N,00,N
20241028,090239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,455,7,2,1.56,7538965,16705,4.94,452,459,448,582,314,448,451.30,1.09,0,753,476,461,443,428,410,469,436,729,134,1000,310,1,1,67236039,306,-1.98,0.28,12,0.02,-230.00,1644.00,809,20231114,-43.76,400,20240805,13.75,744,-38.84,20240115,400,13.75,20240805,809,-43.76,20231114,400,13.75,20240805,0.49,N,008600,1000,728 억,,734830,N,N,0,N,00,N
20241025,160238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,448,17,2,3.94,149582003,338235,496.76,431,458,425,560,302,431,442.24,1.10,0,-3412,454,442,435,423,416,439,420,729,129,1000,300,1,1,67236039,301,-1.95,0.27,12,0.50,-230.00,1644.00,809,20231114,-44.62,400,20240805,12.00,744,-39.78,20240115,400,12.00,20240805,809,-44.62,20231114,400,12.00,20240805,0.49,N,008600,1000,728 억,,738242,N,N,0,N,00,N
20241025,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,19,2,4.41,147584577,333776,490.21,431,458,425,560,302,431,442.17,1.10,0,-3382,454,442,435,423,416,439,420,729,129,1000,300,1,1,67236039,303,-1.96,0.27,12,0.50,-230.00,1644.00,809,20231114,-44.38,400,20240805,12.50,744,-39.52,20240115,400,12.50,20240805,809,-44.38,20231114,400,12.50,20240805,0.49,N,008600,1000,728 억,,738242,N,N,0,N,00,N
20241025,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,19,2,4.41,134670234,304908,447.81,431,458,425,560,302,431,441.67,1.10,0,-2491,454,442,435,423,416,439,420,729,129,1000,300,1,1,67236039,303,-1.96,0.27,12,0.45,-230.00,1644.00,809,20231114,-44.38,400,20240805,12.50,744,-39.52,20240115,400,12.50,20240805,809,-44.38,20231114,400,12.50,20240805,0.49,N,008600,1000,728 억,,738242,N,N,0,N,00,N
20241025,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,11,2,2.55,70320184,162306,238.38,431,444,425,560,302,431,433.26,1.10,0,-3362,454,442,435,423,416,439,420,729,129,1000,300,1,1,67236039,297,-1.92,0.27,12,0.24,-230.00,1644.00,809,20231114,-45.36,400,20240805,10.50,744,-40.59,20240115,400,10.50,20240805,809,-45.36,20231114,400,10.50,20240805,0.49,N,008600,1000,728 억,,738242,N,N,0,N,00,N
20241025,120240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,0,3,0.00,23705097,55433,81.41,431,431,425,560,302,431,427.64,1.10,0,-2904,454,442,435,423,416,439,420,729,129,1000,300,1,1,67236039,290,-1.87,0.26,12,0.08,-230.00,1644.00,809,20231114,-46.72,400,20240805,7.75,744,-42.07,20240115,400,7.75,20240805,809,-46.72,20231114,400,7.75,20240805,0.49,N,008600,1000,728 억,,738242,N,N,0,N,00,N
20241025,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,430,-1,5,-0.23,13915110,32645,47.95,431,431,425,560,302,431,426.26,1.10,0,-1566,454,442,435,423,416,439,420,729,129,1000,300,1,1,67236039,289,-1.87,0.26,12,0.05,-230.00,1644.00,809,20231114,-46.85,400,20240805,7.50,744,-42.20,20240115,400,7.50,20240805,809,-46.85,20231114,400,7.50,20240805,0.49,N,008600,1000,728 억,,738242,N,N,0,N,00,N
20241025,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,428,-3,5,-0.70,2544691,5959,8.75,431,431,425,560,302,431,427.03,1.10,0,-324,454,442,435,423,416,439,420,729,129,1000,300,1,1,67236039,288,-1.86,0.26,12,0.01,-230.00,1644.00,809,20231114,-47.10,400,20240805,7.00,744,-42.47,20240115,400,7.00,20240805,809,-47.10,20231114,400,7.00,20240805,0.49,N,008600,1000,728 억,,738242,N,N,0,N,00,N
20241025,090239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,0,3,0.00,49565,115,0.17,431,431,431,560,302,431,431.00,1.10,0,-12,454,442,435,423,416,439,420,729,129,1000,300,1,1,67236039,290,-1.87,0.26,12,0.00,-230.00,1644.00,809,20231114,-46.72,400,20240805,7.75,744,-42.07,20240115,400,7.75,20240805,809,-46.72,20231114,400,7.75,20240805,0.49,N,008600,1000,728 억,,738242,N,N,0,N,00,N
20241024,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,-5,5,-1.15,29399247,68086,81.57,433,447,428,566,306,436,431.80,1.10,0,-3897,455,445,436,426,417,450,431,729,130,1000,300,1,1,67236039,290,-1.87,0.26,12,0.10,-230.00,1644.00,809,20231114,-46.72,400,20240805,7.75,744,-42.07,20240115,400,7.75,20240805,809,-46.72,20231114,400,7.75,20240805,0.49,N,008600,1000,728 억,,742139,N,N,0,N,00,N
20241024,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,430,-6,5,-1.38,27277450,63162,75.67,433,447,428,566,306,436,431.86,1.10,0,-3540,455,445,436,426,417,450,431,729,130,1000,300,1,1,67236039,289,-1.87,0.26,12,0.09,-230.00,1644.00,809,20231114,-46.85,400,20240805,7.50,744,-42.20,20240115,400,7.50,20240805,809,-46.85,20231114,400,7.50,20240805,0.49,N,008600,1000,728 억,,742139,N,N,0,N,00,N
20241024,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,430,-6,5,-1.38,19948534,46067,55.19,433,447,430,566,306,436,433.03,1.10,0,-2900,455,445,436,426,417,450,431,729,130,1000,300,1,1,67236039,289,-1.87,0.26,12,0.07,-230.00,1644.00,809,20231114,-46.85,400,20240805,7.50,744,-42.20,20240115,400,7.50,20240805,809,-46.85,20231114,400,7.50,20240805,0.49,N,008600,1000,728 억,,742139,N,N,0,N,00,N
20241024,130239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-4,5,-0.92,19135262,44180,52.93,433,447,431,566,306,436,433.12,1.10,0,-1658,455,445,436,426,417,450,431,729,130,1000,300,1,1,67236039,290,-1.88,0.26,12,0.07,-230.00,1644.00,809,20231114,-46.60,400,20240805,8.00,744,-41.94,20240115,400,8.00,20240805,809,-46.60,20231114,400,8.00,20240805,0.49,N,008600,1000,728 억,,742139,N,N,0,N,00,N
20241024,120238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-4,5,-0.92,16905136,39029,46.76,433,447,432,566,306,436,433.14,1.10,0,-590,455,445,436,426,417,450,431,729,130,1000,300,1,1,67236039,290,-1.88,0.26,12,0.06,-230.00,1644.00,809,20231114,-46.60,400,20240805,8.00,744,-41.94,20240115,400,8.00,20240805,809,-46.60,20231114,400,8.00,20240805,0.49,N,008600,1000,728 억,,742139,N,N,0,N,00,N
20241024,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-4,5,-0.92,15533097,35853,42.95,433,447,432,566,306,436,433.24,1.10,0,-302,455,445,436,426,417,450,431,729,130,1000,300,1,1,67236039,290,-1.88,0.26,12,0.05,-230.00,1644.00,809,20231114,-46.60,400,20240805,8.00,744,-41.94,20240115,400,8.00,20240805,809,-46.60,20231114,400,8.00,20240805,0.49,N,008600,1000,728 억,,742139,N,N,0,N,00,N
20241024,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,-3,5,-0.69,11177932,25795,30.90,433,447,432,566,306,436,433.34,1.10,0,-302,455,445,436,426,417,450,431,729,130,1000,300,1,1,67236039,291,-1.88,0.26,12,0.04,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.49,N,008600,1000,728 억,,742139,N,N,0,N,00,N
20241024,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,0,3,0.00,34643,80,0.10,433,436,433,566,306,436,433.04,1.10,0,-10,455,445,436,426,417,450,431,729,130,1000,300,1,1,67236039,293,-1.90,0.27,12,0.00,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.49,N,008600,1000,728 억,,742139,N,N,0,N,00,N
20241023,160239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,1,2,0.23,35795467,83007,64.65,434,446,427,565,305,435,431.17,1.11,0,-5565,446,440,433,427,420,443,430,729,130,1000,300,1,1,67236039,293,-1.90,0.27,12,0.12,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.49,N,008600,1000,728 억,,747547,N,N,0,N,00,N
20241023,150241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,5,2,1.15,29176056,67785,52.79,434,446,427,565,305,435,430.42,1.11,0,-3194,446,440,433,427,420,443,430,729,130,1000,300,1,1,67236039,296,-1.91,0.27,12,0.10,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.49,N,008600,1000,728 억,,747547,N,N,0,N,00,N
20241023,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,-4,5,-0.92,7534067,17515,13.64,434,435,428,565,305,435,430.15,1.11,0,-2964,446,440,433,427,420,443,430,729,130,1000,300,1,1,67236039,290,-1.87,0.26,12,0.03,-230.00,1644.00,809,20231114,-46.72,400,20240805,7.75,744,-42.07,20240115,400,7.75,20240805,809,-46.72,20231114,400,7.75,20240805,0.49,N,008600,1000,728 억,,747547,N,N,0,N,00,N
20241023,130240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,-2,5,-0.46,7355841,17102,13.32,434,435,428,565,305,435,430.12,1.11,0,-2688,446,440,433,427,420,443,430,729,130,1000,300,1,1,67236039,291,-1.88,0.26,12,0.03,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.49,N,008600,1000,728 억,,747547,N,N,0,N,00,N
20241023,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-3,5,-0.69,6609864,15372,11.97,434,435,428,565,305,435,429.99,1.11,0,-1210,446,440,433,427,420,443,430,729,130,1000,300,1,1,67236039,290,-1.88,0.26,12,0.02,-230.00,1644.00,809,20231114,-46.60,400,20240805,8.00,744,-41.94,20240115,400,8.00,20240805,809,-46.60,20231114,400,8.00,20240805,0.49,N,008600,1000,728 억,,747547,N,N,0,N,00,N
20241023,110238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-3,5,-0.69,6604684,15360,11.96,434,435,428,565,305,435,429.99,1.11,0,-1210,446,440,433,427,420,443,430,729,130,1000,300,1,1,67236039,290,-1.88,0.26,12,0.02,-230.00,1644.00,809,20231114,-46.60,400,20240805,8.00,744,-41.94,20240115,400,8.00,20240805,809,-46.60,20231114,400,8.00,20240805,0.49,N,008600,1000,728 억,,747547,N,N,0,N,00,N
20241023,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,-4,5,-0.92,3748125,8718,6.79,434,435,428,565,305,435,429.93,1.11,0,-64,446,440,433,427,420,443,430,729,130,1000,300,1,1,67236039,290,-1.87,0.26,12,0.01,-230.00,1644.00,809,20231114,-46.72,400,20240805,7.75,744,-42.07,20240115,400,7.75,20240805,809,-46.72,20231114,400,7.75,20240805,0.49,N,008600,1000,728 억,,747547,N,N,0,N,00,N
20241023,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,0,3,0.00,21712,50,0.04,434,435,434,565,305,435,434.24,1.11,0,-5,446,440,433,427,420,443,430,729,130,1000,300,1,1,67236039,292,-1.89,0.26,12,0.00,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.49,N,008600,1000,728 억,,747547,N,N,0,N,00,N
20241022,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,4,2,0.93,55309206,128396,197.53,431,439,426,560,302,431,430.69,1.12,0,-2220,441,435,429,423,417,439,427,729,129,1000,300,1,1,67236039,292,-1.89,0.26,12,0.19,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.49,N,008600,1000,728 억,,749767,N,N,2,N,00,N
20241022,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,1,2,0.23,47817407,111142,170.98,431,439,426,560,302,431,430.24,1.12,0,-2342,441,435,429,423,417,439,427,729,129,1000,300,1,1,67236039,290,-1.88,0.26,12,0.17,-230.00,1644.00,809,20231114,-46.60,400,20240805,8.00,744,-41.94,20240115,400,8.00,20240805,809,-46.60,20231114,400,8.00,20240805,0.49,N,008600,1000,728 억,,749767,N,N,2,N,00,N
20241022,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,5,2,1.16,42017499,97793,150.45,431,439,426,560,302,431,429.66,1.12,0,-1610,441,435,429,423,417,439,427,729,129,1000,300,1,1,67236039,293,-1.90,0.27,12,0.15,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.49,N,008600,1000,728 억,,749767,N,N,2,N,00,N
20241022,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,427,-4,5,-0.93,14689676,34322,52.80,431,439,426,560,302,431,428.00,1.12,0,-785,441,435,429,423,417,439,427,729,129,1000,300,1,1,67236039,287,-1.86,0.26,12,0.05,-230.00,1644.00,809,20231114,-47.22,400,20240805,6.75,744,-42.61,20240115,400,6.75,20240805,809,-47.22,20231114,400,6.75,20240805,0.49,N,008600,1000,728 억,,749767,N,N,2,N,00,N
20241022,120238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,429,-2,5,-0.46,13601621,31785,48.90,431,439,426,560,302,431,427.93,1.12,0,-261,441,435,429,423,417,439,427,729,129,1000,300,1,1,67236039,288,-1.87,0.26,12,0.05,-230.00,1644.00,809,20231114,-46.97,400,20240805,7.25,744,-42.34,20240115,400,7.25,20240805,809,-46.97,20231114,400,7.25,20240805,0.49,N,008600,1000,728 억,,749767,N,N,2,N,00,N
20241022,110237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,427,-4,5,-0.93,10607570,24777,38.12,431,439,426,560,302,431,428.12,1.12,0,472,441,435,429,423,417,439,427,729,129,1000,300,1,1,67236039,287,-1.86,0.26,12,0.04,-230.00,1644.00,809,20231114,-47.22,400,20240805,6.75,744,-42.61,20240115,400,6.75,20240805,809,-47.22,20231114,400,6.75,20240805,0.49,N,008600,1000,728 억,,749767,N,N,2,N,00,N
20241022,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,0,3,0.00,6837117,15973,24.57,431,439,426,560,302,431,428.04,1.12,0,-208,441,435,429,423,417,439,427,729,129,1000,300,1,1,67236039,290,-1.87,0.26,12,0.02,-230.00,1644.00,809,20231114,-46.72,400,20240805,7.75,744,-42.07,20240115,400,7.75,20240805,809,-46.72,20231114,400,7.75,20240805,0.49,N,008600,1000,728 억,,749767,N,N,2,N,00,N
20241022,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,8,2,1.86,226315,525,0.81,431,439,431,560,302,431,431.08,1.12,0,-76,441,435,429,423,417,439,427,729,129,1000,300,1,1,67236039,295,-1.91,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.49,N,008600,1000,728 억,,749767,N,N,2,N,00,N
20241021,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,5,2,1.17,27666814,65002,20.72,426,435,423,553,299,426,425.63,1.12,0,-5286,451,438,427,414,403,433,409,729,127,1000,290,1,1,67236039,290,-1.87,0.26,12,0.10,-230.00,1644.00,809,20231114,-46.72,400,20240805,7.75,744,-42.07,20240115,400,7.75,20240805,809,-46.72,20231114,400,7.75,20240805,0.49,N,008600,1000,728 억,,755053,N,N,2,N,00,N
20241021,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,423,-3,5,-0.70,17309729,40715,12.98,426,427,423,553,299,426,425.14,1.12,0,-3425,451,438,427,414,403,433,409,729,127,1000,290,1,1,67236039,284,-1.84,0.26,12,0.06,-230.00,1644.00,809,20231114,-47.71,400,20240805,5.75,744,-43.15,20240115,400,5.75,20240805,809,-47.71,20231114,400,5.75,20240805,0.49,N,008600,1000,728 억,,755053,N,N,9,N,00,N
20241021,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,426,0,3,0.00,14702689,34559,11.01,426,427,424,553,299,426,425.44,1.12,0,-3210,451,438,427,414,403,433,409,729,127,1000,290,1,1,67236039,286,-1.85,0.26,12,0.05,-230.00,1644.00,809,20231114,-47.34,400,20240805,6.50,744,-42.74,20240115,400,6.50,20240805,809,-47.34,20231114,400,6.50,20240805,0.49,N,008600,1000,728 억,,755053,N,N,9,N,00,N
20241021,130236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,426,0,3,0.00,14319574,33658,10.73,426,427,424,553,299,426,425.44,1.12,0,-3210,451,438,427,414,403,433,409,729,127,1000,290,1,1,67236039,286,-1.85,0.26,12,0.05,-230.00,1644.00,809,20231114,-47.34,400,20240805,6.50,744,-42.74,20240115,400,6.50,20240805,809,-47.34,20231114,400,6.50,20240805,0.49,N,008600,1000,728 억,,755053,N,N,9,N,00,N
20241021,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,425,-1,5,-0.23,9462886,22211,7.08,426,427,424,553,299,426,426.05,1.12,0,-823,451,438,427,414,403,433,409,729,127,1000,290,1,1,67236039,286,-1.85,0.26,12,0.03,-230.00,1644.00,809,20231114,-47.47,400,20240805,6.25,744,-42.88,20240115,400,6.25,20240805,809,-47.47,20231114,400,6.25,20240805,0.49,N,008600,1000,728 억,,755053,N,N,9,N,00,N
20241021,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,426,0,3,0.00,9077781,21305,6.79,426,427,424,553,299,426,426.09,1.12,0,-774,451,438,427,414,403,433,409,729,127,1000,290,1,1,67236039,286,-1.85,0.26,12,0.03,-230.00,1644.00,809,20231114,-47.34,400,20240805,6.50,744,-42.74,20240115,400,6.50,20240805,809,-47.34,20231114,400,6.50,20240805,0.49,N,008600,1000,728 억,,755053,N,N,9,N,00,N
20241021,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,427,1,2,0.23,8248234,19357,6.17,426,427,426,553,299,426,426.11,1.12,0,-411,451,438,427,414,403,433,409,729,127,1000,290,1,1,67236039,287,-1.86,0.26,12,0.03,-230.00,1644.00,809,20231114,-47.22,400,20240805,6.75,744,-42.61,20240115,400,6.75,20240805,809,-47.22,20231114,400,6.75,20240805,0.49,N,008600,1000,728 억,,755053,N,N,9,N,00,N
20241021,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,426,0,3,0.00,5254284,12334,3.93,426,426,426,553,299,426,426.00,1.12,0,-394,451,438,427,414,403,433,409,729,127,1000,290,1,1,67236039,286,-1.85,0.26,12,0.02,-230.00,1644.00,809,20231114,-47.34,400,20240805,6.50,744,-42.74,20240115,400,6.50,20240805,809,-47.34,20231114,400,6.50,20240805,0.49,N,008600,1000,728 억,,755053,N,N,9,N,00,N
20241018,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,426,-4,5,-0.93,132780188,313771,414.36,430,440,416,559,301,430,423.14,1.11,0,5789,442,435,432,425,422,434,424,729,129,1000,300,1,1,67236039,286,-1.85,0.26,12,0.47,-230.00,1644.00,809,20231114,-47.34,400,20240805,6.50,744,-42.74,20240115,400,6.50,20240805,809,-47.34,20231114,400,6.50,20240805,0.49,N,008600,1000,728 억,,749264,N,N,9,N,00,N
20241018,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,426,-4,5,-0.93,127269276,300838,397.28,430,440,416,559,301,430,423.05,1.11,0,11660,442,435,432,425,422,434,424,729,129,1000,300,1,1,67236039,286,-1.85,0.26,12,0.45,-230.00,1644.00,809,20231114,-47.34,400,20240805,6.50,744,-42.74,20240115,400,6.50,20240805,809,-47.34,20231114,400,6.50,20240805,0.49,N,008600,1000,728 억,,749264,N,N,13,N,00,N
20241018,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,430,0,3,0.00,110503528,261611,345.48,430,440,416,559,301,430,422.40,1.11,0,7580,442,435,432,425,422,434,424,729,129,1000,300,1,1,67236039,289,-1.87,0.26,12,0.39,-230.00,1644.00,809,20231114,-46.85,400,20240805,7.50,744,-42.20,20240115,400,7.50,20240805,809,-46.85,20231114,400,7.50,20240805,0.49,N,008600,1000,728 억,,749264,N,N,13,N,00,N
20241018,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,427,-3,5,-0.70,109073565,258249,341.04,430,440,416,559,301,430,422.36,1.11,0,8285,442,435,432,425,422,434,424,729,129,1000,300,1,1,67236039,287,-1.86,0.26,12,0.38,-230.00,1644.00,809,20231114,-47.22,400,20240805,6.75,744,-42.61,20240115,400,6.75,20240805,809,-47.22,20231114,400,6.75,20240805,0.49,N,008600,1000,728 억,,749264,N,N,13,N,00,N
20241018,120243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,7,2,1.63,96790642,229774,303.43,430,440,416,559,301,430,421.24,1.11,0,10310,442,435,432,425,422,434,424,729,129,1000,300,1,1,67236039,294,-1.90,0.27,12,0.34,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.49,N,008600,1000,728 억,,749264,N,N,13,N,00,N
20241018,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,3,2,0.70,94320792,224089,295.92,430,440,416,559,301,430,420.91,1.11,0,10323,442,435,432,425,422,434,424,729,129,1000,300,1,1,67236039,291,-1.88,0.26,12,0.33,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.49,N,008600,1000,728 억,,749264,N,N,13,N,00,N
20241018,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,423,-7,5,-1.63,72245725,171923,227.04,430,440,416,559,301,430,420.22,1.11,0,9690,442,435,432,425,422,434,424,729,129,1000,300,1,1,67236039,284,-1.84,0.26,12,0.26,-230.00,1644.00,809,20231114,-47.71,400,20240805,5.75,744,-43.15,20240115,400,5.75,20240805,809,-47.71,20231114,400,5.75,20240805,0.49,N,008600,1000,728 억,,749264,N,N,13,N,00,N
20241018,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,430,0,3,0.00,28810,67,0.09,430,430,430,559,301,430,430.00,1.11,0,-9,442,435,432,425,422,434,424,729,129,1000,300,1,1,67236039,289,-1.87,0.26,12,0.00,-230.00,1644.00,809,20231114,-46.85,400,20240805,7.50,744,-42.20,20240115,400,7.50,20240805,809,-46.85,20231114,400,7.50,20240805,0.49,N,008600,1000,728 억,,749264,N,N,13,N,00,N
20241017,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,430,-9,5,-2.05,32769086,75723,116.36,436,439,429,570,308,439,432.76,1.12,0,-3321,447,442,434,429,421,445,432,729,131,1000,300,1,1,67236039,289,-1.87,0.26,12,0.11,-230.00,1644.00,809,20231114,-46.85,400,20240805,7.50,744,-42.20,20240115,400,7.50,20240805,809,-46.85,20231114,400,7.50,20240805,0.49,N,008600,1000,728 억,,752585,N,N,13,N,00,N
20241017,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-4,5,-0.91,13421820,30886,47.46,436,439,431,570,308,439,434.56,1.12,0,-2428,447,442,434,429,421,445,432,729,131,1000,300,1,1,67236039,292,-1.89,0.26,12,0.05,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.49,N,008600,1000,728 억,,752585,N,N,1,N,00,N
20241017,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-4,5,-0.91,11258532,25911,39.81,436,439,431,570,308,439,434.51,1.12,0,-1642,447,442,434,429,421,445,432,729,131,1000,300,1,1,67236039,292,-1.89,0.26,12,0.04,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.49,N,008600,1000,728 억,,752585,N,N,1,N,00,N
20241017,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-3,5,-0.68,10461306,24079,37.00,436,439,431,570,308,439,434.46,1.12,0,-1119,447,442,434,429,421,445,432,729,131,1000,300,1,1,67236039,293,-1.90,0.27,12,0.04,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.49,N,008600,1000,728 억,,752585,N,N,1,N,00,N
20241017,120236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-4,5,-0.91,9772572,22499,34.57,436,439,431,570,308,439,434.36,1.12,0,-214,447,442,434,429,421,445,432,729,131,1000,300,1,1,67236039,292,-1.89,0.26,12,0.03,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.49,N,008600,1000,728 억,,752585,N,N,1,N,00,N
20241017,110238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-3,5,-0.68,8944777,20596,31.65,436,439,431,570,308,439,434.30,1.12,0,573,447,442,434,429,421,445,432,729,131,1000,300,1,1,67236039,293,-1.90,0.27,12,0.03,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.49,N,008600,1000,728 억,,752585,N,N,1,N,00,N
20241017,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-3,5,-0.68,4976306,11494,17.66,436,439,431,570,308,439,432.95,1.12,0,1423,447,442,434,429,421,445,432,729,131,1000,300,1,1,67236039,293,-1.90,0.27,12,0.02,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.49,N,008600,1000,728 억,,752585,N,N,1,N,00,N
20241017,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-3,5,-0.68,71940,165,0.25,436,436,436,570,308,439,436.00,1.12,0,-9,447,442,434,429,421,445,432,729,131,1000,300,1,1,67236039,293,-1.90,0.27,12,0.00,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.49,N,008600,1000,728 억,,752585,N,N,1,N,00,N
20241016,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,6,2,1.39,27863155,64777,163.65,433,439,426,562,304,433,430.14,1.13,0,-4873,438,435,433,430,428,434,429,729,129,1000,300,1,1,67236039,295,-1.91,0.27,12,0.10,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.50,N,008600,1000,728 억,,757458,N,N,1,N,00,N
20241016,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,3,2,0.69,27160199,63172,159.59,433,439,426,562,304,433,429.94,1.13,0,-4756,438,435,433,430,428,434,429,729,129,1000,300,1,1,67236039,293,-1.90,0.27,12,0.09,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.50,N,008600,1000,728 억,,757458,N,N,4,N,00,N
20241016,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,434,1,2,0.23,24475163,57018,144.05,433,439,426,562,304,433,429.25,1.13,0,-3833,438,435,433,430,428,434,429,729,129,1000,300,1,1,67236039,292,-1.89,0.26,12,0.08,-230.00,1644.00,809,20231114,-46.35,400,20240805,8.50,744,-41.67,20240115,400,8.50,20240805,809,-46.35,20231114,400,8.50,20240805,0.50,N,008600,1000,728 억,,757458,N,N,4,N,00,N
20241016,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-1,5,-0.23,21504868,50137,126.66,433,435,426,562,304,433,428.92,1.13,0,-2943,438,435,433,430,428,434,429,729,129,1000,300,1,1,67236039,290,-1.88,0.26,12,0.07,-230.00,1644.00,809,20231114,-46.60,400,20240805,8.00,744,-41.94,20240115,400,8.00,20240805,809,-46.60,20231114,400,8.00,20240805,0.50,N,008600,1000,728 억,,757458,N,N,4,N,00,N
20241016,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,432,-1,5,-0.23,14524641,33835,85.48,433,433,426,562,304,433,429.28,1.13,0,-2226,438,435,433,430,428,434,429,729,129,1000,300,1,1,67236039,290,-1.88,0.26,12,0.05,-230.00,1644.00,809,20231114,-46.60,400,20240805,8.00,744,-41.94,20240115,400,8.00,20240805,809,-46.60,20231114,400,8.00,20240805,0.50,N,008600,1000,728 억,,757458,N,N,4,N,00,N
20241016,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,-2,5,-0.46,12902561,30083,76.00,433,433,426,562,304,433,428.90,1.13,0,-1609,438,435,433,430,428,434,429,729,129,1000,300,1,1,67236039,290,-1.87,0.26,12,0.04,-230.00,1644.00,809,20231114,-46.72,400,20240805,7.75,744,-42.07,20240115,400,7.75,20240805,809,-46.72,20231114,400,7.75,20240805,0.50,N,008600,1000,728 억,,757458,N,N,4,N,00,N
20241016,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,431,-2,5,-0.46,2148612,4997,12.62,433,433,427,562,304,433,429.98,1.13,0,-865,438,435,433,430,428,434,429,729,129,1000,300,1,1,67236039,290,-1.87,0.26,12,0.01,-230.00,1644.00,809,20231114,-46.72,400,20240805,7.75,744,-42.07,20240115,400,7.75,20240805,809,-46.72,20231114,400,7.75,20240805,0.50,N,008600,1000,728 억,,757458,N,N,4,N,00,N
20241016,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,0,3,0.00,203943,471,1.19,433,433,433,562,304,433,433.00,1.13,0,-70,438,435,433,430,428,434,429,729,129,1000,300,1,1,67236039,291,-1.88,0.26,12,0.00,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.50,N,008600,1000,728 억,,757458,N,N,4,N,00,N
20241015,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,433,-3,5,-0.69,17174400,39569,134.41,436,436,431,566,306,436,434.04,1.13,0,-4460,448,442,439,433,430,440,431,729,130,1000,300,1,1,67236039,291,-1.88,0.26,12,0.06,-230.00,1644.00,809,20231114,-46.48,400,20240805,8.25,744,-41.80,20240115,400,8.25,20240805,809,-46.48,20231114,400,8.25,20240805,0.50,N,008600,1000,728 억,,761918,N,N,4,N,00,N
20241015,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-1,5,-0.23,8661647,19904,67.61,436,436,431,566,306,436,435.17,1.13,0,-3160,448,442,439,433,430,440,431,729,130,1000,300,1,1,67236039,292,-1.89,0.26,12,0.03,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.50,N,008600,1000,728 억,,761918,N,N,4,N,00,N
20241015,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-1,5,-0.23,8629892,19831,67.36,436,436,431,566,306,436,435.17,1.13,0,-3094,448,442,439,433,430,440,431,729,130,1000,300,1,1,67236039,292,-1.89,0.26,12,0.03,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.50,N,008600,1000,728 억,,761918,N,N,4,N,00,N
20241015,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-1,5,-0.23,8482864,19493,66.21,436,436,431,566,306,436,435.17,1.13,0,-2760,448,442,439,433,430,440,431,729,130,1000,300,1,1,67236039,292,-1.89,0.26,12,0.03,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.50,N,008600,1000,728 억,,761918,N,N,4,N,00,N
20241015,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,0,3,0.00,8035090,18463,62.72,436,436,431,566,306,436,435.20,1.13,0,-2062,448,442,439,433,430,440,431,729,130,1000,300,1,1,67236039,293,-1.90,0.27,12,0.03,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.50,N,008600,1000,728 억,,761918,N,N,4,N,00,N
20241015,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-1,5,-0.23,4944530,11368,38.62,436,436,431,566,306,436,434.95,1.13,0,-1098,448,442,439,433,430,440,431,729,130,1000,300,1,1,67236039,292,-1.89,0.26,12,0.02,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.50,N,008600,1000,728 억,,761918,N,N,4,N,00,N
20241015,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,0,3,0.00,4403871,10126,34.40,436,436,431,566,306,436,434.91,1.13,0,-682,448,442,439,433,430,440,431,729,130,1000,300,1,1,67236039,293,-1.90,0.27,12,0.02,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.50,N,008600,1000,728 억,,761918,N,N,4,N,00,N
20241015,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,0,3,0.00,568544,1304,4.43,436,436,436,566,306,436,436.00,1.13,0,-120,448,442,439,433,430,440,431,729,130,1000,300,1,1,67236039,293,-1.90,0.27,12,0.00,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.50,N,008600,1000,728 억,,761918,N,N,4,N,00,N
20241014,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,436,-4,5,-0.91,12926434,29439,64.83,440,445,436,572,308,440,439.09,1.14,0,-4830,452,446,440,434,428,446,434,729,132,1000,300,1,1,67236039,293,-1.90,0.27,12,0.04,-230.00,1644.00,809,20231114,-46.11,400,20240805,9.00,744,-41.40,20240115,400,9.00,20240805,809,-46.11,20231114,400,9.00,20240805,0.50,N,008600,1000,728 억,,766748,N,N,4,N,00,N
20241014,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,0,3,0.00,10921702,24841,54.70,440,445,437,572,308,440,439.66,1.14,0,-4830,452,446,440,434,428,446,434,729,132,1000,300,1,1,67236039,296,-1.91,0.27,12,0.04,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.50,N,008600,1000,728 억,,766748,N,N,1,N,00,N
20241014,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,438,-2,5,-0.45,8250349,18765,41.32,440,445,437,572,308,440,439.67,1.14,0,-2961,452,446,440,434,428,446,434,729,132,1000,300,1,1,67236039,294,-1.90,0.27,12,0.03,-230.00,1644.00,809,20231114,-45.86,400,20240805,9.50,744,-41.13,20240115,400,9.50,20240805,809,-45.86,20231114,400,9.50,20240805,0.50,N,008600,1000,728 억,,766748,N,N,1,N,00,N
20241014,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,-1,5,-0.23,7322276,16648,36.66,440,445,437,572,308,440,439.83,1.14,0,-2548,452,446,440,434,428,446,434,729,132,1000,300,1,1,67236039,295,-1.91,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.50,N,008600,1000,728 억,,766748,N,N,1,N,00,N
20241014,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,-1,5,-0.23,7057119,16044,35.33,440,445,437,572,308,440,439.86,1.14,0,-1947,452,446,440,434,428,446,434,729,132,1000,300,1,1,67236039,295,-1.91,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.50,N,008600,1000,728 억,,766748,N,N,1,N,00,N
20241014,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,-1,5,-0.23,6722428,15280,33.65,440,445,437,572,308,440,439.95,1.14,0,-1189,452,446,440,434,428,446,434,729,132,1000,300,1,1,67236039,295,-1.91,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.50,N,008600,1000,728 억,,766748,N,N,1,N,00,N
20241014,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,2,2,0.45,5747789,13069,28.78,440,445,437,572,308,440,439.80,1.14,0,-990,452,446,440,434,428,446,434,729,132,1000,300,1,1,67236039,297,-1.92,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.36,400,20240805,10.50,744,-40.59,20240115,400,10.50,20240805,809,-45.36,20231114,400,10.50,20240805,0.50,N,008600,1000,728 억,,766748,N,N,1,N,00,N
20241014,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,0,3,0.00,144320,328,0.72,440,440,440,572,308,440,440.00,1.14,0,-49,452,446,440,434,428,446,434,729,132,1000,300,1,1,67236039,296,-1.91,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.50,N,008600,1000,728 억,,766748,N,N,1,N,00,N
20241011,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,0,3,0.00,19964218,45403,129.73,440,446,434,572,308,440,439.71,1.15,0,-7397,452,446,443,437,434,444,435,729,132,1000,300,1,1,67236039,296,-1.91,0.27,12,0.07,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.50,N,008600,1000,728 억,,774145,N,N,1,N,00,N
20241011,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,0,3,0.00,18867257,42909,122.61,440,446,434,572,308,440,439.70,1.15,0,-7372,452,446,443,437,434,444,435,729,132,1000,300,1,1,67236039,296,-1.91,0.27,12,0.06,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.50,N,008600,1000,728 억,,774145,N,N,5,N,00,N
20241011,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,1,2,0.23,14920709,33895,96.85,440,446,438,572,308,440,440.20,1.15,0,-6297,452,446,443,437,434,444,435,729,132,1000,300,1,1,67236039,297,-1.92,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.50,N,008600,1000,728 억,,774145,N,N,5,N,00,N
20241011,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,1,2,0.23,6736831,15294,43.70,440,446,440,572,308,440,440.49,1.15,0,-2827,452,446,443,437,434,444,435,729,132,1000,300,1,1,67236039,297,-1.92,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.50,N,008600,1000,728 억,,774145,N,N,5,N,00,N
20241011,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,2,2,0.45,4978541,11301,32.29,440,446,440,572,308,440,440.54,1.15,0,-2128,452,446,443,437,434,444,435,729,132,1000,300,1,1,67236039,297,-1.92,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.36,400,20240805,10.50,744,-40.59,20240115,400,10.50,20240805,809,-45.36,20231114,400,10.50,20240805,0.50,N,008600,1000,728 억,,774145,N,N,5,N,00,N
20241011,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,1,2,0.23,4378762,9942,28.41,440,446,440,572,308,440,440.43,1.15,0,-989,452,446,443,437,434,444,435,729,132,1000,300,1,1,67236039,297,-1.92,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.50,N,008600,1000,728 억,,774145,N,N,5,N,00,N
20241011,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,1,2,0.23,4096210,9300,26.57,440,446,440,572,308,440,440.45,1.15,0,-923,452,446,443,437,434,444,435,729,132,1000,300,1,1,67236039,297,-1.92,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.50,N,008600,1000,728 억,,774145,N,N,5,N,00,N
20241011,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,0,3,0.00,2292426,5210,14.89,440,446,440,572,308,440,440.00,1.15,0,-32,452,446,443,437,434,444,435,729,132,1000,300,1,1,67236039,296,-1.91,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.50,N,008600,1000,728 억,,774145,N,N,5,N,00,N
20241010,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,0,3,0.00,15433282,34996,100.92,440,449,440,572,308,440,441.00,1.16,0,-3958,449,444,439,434,429,445,435,729,132,1000,300,1,1,67236039,296,-1.91,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.50,N,008600,1000,728 억,,778103,N,N,5,N,00,N
20241010,150239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,1,2,0.23,15002922,34019,98.10,440,449,440,572,308,440,441.02,1.16,0,-3446,449,444,439,434,429,445,435,729,132,1000,300,1,1,67236039,297,-1.92,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.50,N,008600,1000,728 억,,778103,N,N,0,N,00,N
20241010,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,1,2,0.23,13989690,31718,91.47,440,449,440,572,308,440,441.06,1.16,0,-2657,449,444,439,434,429,445,435,729,132,1000,300,1,1,67236039,297,-1.92,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.50,N,008600,1000,728 억,,778103,N,N,0,N,00,N
20241010,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,1,2,0.23,13452569,30501,87.96,440,449,440,572,308,440,441.05,1.16,0,-1876,449,444,439,434,429,445,435,729,132,1000,300,1,1,67236039,297,-1.92,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.50,N,008600,1000,728 억,,778103,N,N,0,N,00,N
20241010,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,0,3,0.00,11455741,25985,74.93,440,449,440,572,308,440,440.86,1.16,0,-891,449,444,439,434,429,445,435,729,132,1000,300,1,1,67236039,296,-1.91,0.27,12,0.04,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.50,N,008600,1000,728 억,,778103,N,N,0,N,00,N
20241010,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,2,2,0.45,8914161,20211,58.28,440,449,440,572,308,440,441.05,1.16,0,-691,449,444,439,434,429,445,435,729,132,1000,300,1,1,67236039,297,-1.92,0.27,12,0.03,-230.00,1644.00,809,20231114,-45.36,400,20240805,10.50,744,-40.59,20240115,400,10.50,20240805,809,-45.36,20231114,400,10.50,20240805,0.50,N,008600,1000,728 억,,778103,N,N,0,N,00,N
20241010,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,3,2,0.68,6312227,14317,41.29,440,449,440,572,308,440,440.89,1.16,0,343,449,444,439,434,429,445,435,729,132,1000,300,1,1,67236039,298,-1.93,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.24,400,20240805,10.75,744,-40.46,20240115,400,10.75,20240805,809,-45.24,20231114,400,10.75,20240805,0.50,N,008600,1000,728 억,,778103,N,N,0,N,00,N
20241010,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,449,9,2,2.05,1235556,2808,8.10,440,449,440,572,308,440,440.01,1.16,0,-41,449,444,439,434,429,445,435,729,132,1000,300,1,1,67236039,302,-1.95,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.50,400,20240805,12.25,744,-39.65,20240115,400,12.25,20240805,809,-44.50,20231114,400,12.25,20240805,0.50,N,008600,1000,728 억,,778103,N,N,0,N,00,N
20241008,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,0,3,0.00,15154103,34671,131.08,440,444,434,572,308,440,437.08,1.17,0,-5974,453,446,439,432,425,450,436,729,132,1000,300,1,1,67236039,296,-1.91,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.50,N,008600,1000,728 억,,784077,N,N,0,N,00,N
20241008,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,-3,5,-0.68,14048788,32157,121.57,440,444,434,572,308,440,436.88,1.17,0,-5373,453,446,439,432,425,450,436,729,132,1000,300,1,1,67236039,294,-1.90,0.27,12,0.05,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.50,N,008600,1000,728 억,,784077,N,N,0,N,00,N
20241008,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,-3,5,-0.68,12133729,27790,105.06,440,444,434,572,308,440,436.62,1.17,0,-3307,453,446,439,432,425,450,436,729,132,1000,300,1,1,67236039,294,-1.90,0.27,12,0.04,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.50,N,008600,1000,728 억,,784077,N,N,0,N,00,N
20241008,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,-1,5,-0.23,12024785,27541,104.12,440,444,434,572,308,440,436.61,1.17,0,-3059,453,446,439,432,425,450,436,729,132,1000,300,1,1,67236039,295,-1.91,0.27,12,0.04,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.50,N,008600,1000,728 억,,784077,N,N,0,N,00,N
20241008,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,-1,5,-0.23,11621281,26621,100.64,440,444,434,572,308,440,436.55,1.17,0,-2512,453,446,439,432,425,450,436,729,132,1000,300,1,1,67236039,295,-1.91,0.27,12,0.04,-230.00,1644.00,809,20231114,-45.74,400,20240805,9.75,744,-40.99,20240115,400,9.75,20240805,809,-45.74,20231114,400,9.75,20240805,0.50,N,008600,1000,728 억,,784077,N,N,0,N,00,N
20241008,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,0,3,0.00,2550471,5793,21.90,440,444,440,572,308,440,440.27,1.17,0,-1107,453,446,439,432,425,450,436,729,132,1000,300,1,1,67236039,296,-1.91,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.50,N,008600,1000,728 억,,784077,N,N,0,N,00,N
20241008,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,2,2,0.45,2165286,4918,18.59,440,444,440,572,308,440,440.28,1.17,0,-235,453,446,439,432,425,450,436,729,132,1000,300,1,1,67236039,297,-1.92,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.36,400,20240805,10.50,744,-40.59,20240115,400,10.50,20240805,809,-45.36,20231114,400,10.50,20240805,0.50,N,008600,1000,728 억,,784077,N,N,0,N,00,N
20241008,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,4,2,0.91,160604,365,1.38,440,444,440,572,308,440,440.01,1.17,0,-53,453,446,439,432,425,450,436,729,132,1000,300,1,1,67236039,299,-1.93,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.50,N,008600,1000,728 억,,784077,N,N,0,N,00,N
20241007,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,5,2,1.15,11474777,26024,39.23,435,446,432,565,305,435,440.93,1.17,0,-4970,455,445,440,430,425,442,427,729,130,1000,300,1,1,67236039,296,-1.91,0.27,12,0.04,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.50,N,008600,1000,728 억,,789047,N,N,0,N,00,N
20241007,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,9,2,2.07,10421889,23636,35.63,435,446,432,565,305,435,440.93,1.17,0,-4556,455,445,440,430,425,442,427,729,130,1000,300,1,1,67236039,299,-1.93,0.27,12,0.04,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.50,N,008600,1000,728 억,,789047,N,N,0,N,00,N
20241007,140250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,443,8,2,1.84,8459525,19180,28.91,435,446,432,565,305,435,441.06,1.17,0,-3421,455,445,440,430,425,442,427,729,130,1000,300,1,1,67236039,298,-1.93,0.27,12,0.03,-230.00,1644.00,809,20231114,-45.24,400,20240805,10.75,744,-40.46,20240115,400,10.75,20240805,809,-45.24,20231114,400,10.75,20240805,0.50,N,008600,1000,728 억,,789047,N,N,0,N,00,N
20241007,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,9,2,2.07,6847639,15536,23.42,435,446,432,565,305,435,440.76,1.17,0,-3099,455,445,440,430,425,442,427,729,130,1000,300,1,1,67236039,299,-1.93,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.50,N,008600,1000,728 억,,789047,N,N,0,N,00,N
20241007,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,9,2,2.07,6816952,15467,23.31,435,446,432,565,305,435,440.74,1.17,0,-3090,455,445,440,430,425,442,427,729,130,1000,300,1,1,67236039,299,-1.93,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.50,N,008600,1000,728 억,,789047,N,N,0,N,00,N
20241007,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,445,10,2,2.30,6464368,14674,22.12,435,446,432,565,305,435,440.53,1.17,0,-2789,455,445,440,430,425,442,427,729,130,1000,300,1,1,67236039,299,-1.93,0.27,12,0.02,-230.00,1644.00,809,20231114,-44.99,400,20240805,11.25,744,-40.19,20240115,400,11.25,20240805,809,-44.99,20231114,400,11.25,20240805,0.50,N,008600,1000,728 억,,789047,N,N,0,N,00,N
20241007,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,7,2,1.61,4948368,11250,16.96,435,446,432,565,305,435,439.85,1.17,0,-2498,455,445,440,430,425,442,427,729,130,1000,300,1,1,67236039,297,-1.92,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.36,400,20240805,10.50,744,-40.59,20240115,400,10.50,20240805,809,-45.36,20231114,400,10.50,20240805,0.50,N,008600,1000,728 억,,789047,N,N,0,N,00,N
20241007,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,0,3,0.00,770814,1772,2.67,435,435,432,565,305,435,435.00,1.17,0,-239,455,445,440,430,425,442,427,729,130,1000,300,1,1,67236039,292,-1.89,0.26,12,0.00,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.50,N,008600,1000,728 억,,789047,N,N,0,N,00,N
20241004,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,435,-15,5,-3.33,29155042,66296,129.12,447,450,435,585,315,450,439.78,1.18,0,-3746,457,453,446,442,435,455,444,729,135,1000,310,1,1,67236039,292,-1.89,0.26,12,0.10,-230.00,1644.00,809,20231114,-46.23,400,20240805,8.75,744,-41.53,20240115,400,8.75,20240805,809,-46.23,20231114,400,8.75,20240805,0.50,N,008600,1000,728 억,,792793,N,N,0,N,00,N
20241004,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,437,-13,5,-2.89,25308737,57465,111.92,447,450,435,585,315,450,440.42,1.18,0,1814,457,453,446,442,435,455,444,729,135,1000,310,1,1,67236039,294,-1.90,0.27,12,0.09,-230.00,1644.00,809,20231114,-45.98,400,20240805,9.25,744,-41.26,20240115,400,9.25,20240805,809,-45.98,20231114,400,9.25,20240805,0.50,N,008600,1000,728 억,,792793,N,N,0,N,00,N
20241004,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,-9,5,-2.00,10722797,24197,47.13,447,450,440,585,315,450,443.15,1.18,0,-2685,457,453,446,442,435,455,444,729,135,1000,310,1,1,67236039,297,-1.92,0.27,12,0.04,-230.00,1644.00,809,20231114,-45.49,400,20240805,10.25,744,-40.73,20240115,400,10.25,20240805,809,-45.49,20231114,400,10.25,20240805,0.50,N,008600,1000,728 억,,792793,N,N,0,N,00,N
20241004,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,-6,5,-1.33,6000179,13487,26.27,447,450,440,585,315,450,444.89,1.18,0,-2421,457,453,446,442,435,455,444,729,135,1000,310,1,1,67236039,299,-1.93,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.50,N,008600,1000,728 억,,792793,N,N,0,N,00,N
20241004,120223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,-8,5,-1.78,5668523,12737,24.81,447,450,440,585,315,450,445.04,1.18,0,-1875,457,453,446,442,435,455,444,729,135,1000,310,1,1,67236039,297,-1.92,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.36,400,20240805,10.50,744,-40.59,20240115,400,10.50,20240805,809,-45.36,20231114,400,10.50,20240805,0.50,N,008600,1000,728 억,,792793,N,N,0,N,00,N
20241004,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,446,-4,5,-0.89,2132076,4754,9.26,447,450,446,585,315,450,448.48,1.18,0,-658,457,453,446,442,435,455,444,729,135,1000,310,1,1,67236039,300,-1.94,0.27,12,0.01,-230.00,1644.00,809,20231114,-44.87,400,20240805,11.50,744,-40.05,20240115,400,11.50,20240805,809,-44.87,20231114,400,11.50,20240805,0.50,N,008600,1000,728 억,,792793,N,N,0,N,00,N
20241004,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,0,3,0.00,1718904,3829,7.46,447,450,446,585,315,450,448.92,1.18,0,-173,457,453,446,442,435,455,444,729,135,1000,310,1,1,67236039,303,-1.96,0.27,12,0.01,-230.00,1644.00,809,20231114,-44.38,400,20240805,12.50,744,-39.52,20240115,400,12.50,20240805,809,-44.38,20231114,400,12.50,20240805,0.50,N,008600,1000,728 억,,792793,N,N,0,N,00,N
20241004,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,-3,5,-0.67,319605,715,1.39,447,447,447,585,315,450,447.00,1.18,0,-45,457,453,446,442,435,455,444,729,135,1000,310,1,1,67236039,301,-1.94,0.27,12,0.00,-230.00,1644.00,809,20231114,-44.75,400,20240805,11.75,744,-39.92,20240115,400,11.75,20240805,809,-44.75,20231114,400,11.75,20240805,0.50,N,008600,1000,728 억,,792793,N,N,0,N,00,N
20241002,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,450,3,2,0.67,22803362,51346,71.33,440,450,439,581,313,447,444.11,1.19,0,-5490,467,456,447,436,427,452,432,729,134,1000,310,1,1,67236039,303,-1.96,0.27,12,0.08,-230.00,1644.00,809,20231114,-44.38,400,20240805,12.50,744,-39.52,20240115,400,12.50,20240805,809,-44.38,20231114,400,12.50,20240805,0.50,N,008600,1000,728 억,,798283,N,N,0,N,00,N
20241002,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,0,3,0.00,20193946,45534,63.26,440,448,439,581,313,447,443.49,1.19,0,-4431,467,456,447,436,427,452,432,729,134,1000,310,1,1,67236039,301,-1.94,0.27,12,0.07,-230.00,1644.00,809,20231114,-44.75,400,20240805,11.75,744,-39.92,20240115,400,11.75,20240805,809,-44.75,20231114,400,11.75,20240805,0.50,N,008600,1000,728 억,,798283,N,N,0,N,00,N
20241002,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,0,3,0.00,13526205,30556,42.45,440,448,439,581,313,447,442.67,1.19,0,-3905,467,456,447,436,427,452,432,729,134,1000,310,1,1,67236039,301,-1.94,0.27,12,0.05,-230.00,1644.00,809,20231114,-44.75,400,20240805,11.75,744,-39.92,20240115,400,11.75,20240805,809,-44.75,20231114,400,11.75,20240805,0.50,N,008600,1000,728 억,,798283,N,N,0,N,00,N
20241002,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,448,1,2,0.22,11814701,26719,37.12,440,448,439,581,313,447,442.18,1.19,0,-3652,467,456,447,436,427,452,432,729,134,1000,310,1,1,67236039,301,-1.95,0.27,12,0.04,-230.00,1644.00,809,20231114,-44.62,400,20240805,12.00,744,-39.78,20240115,400,12.00,20240805,809,-44.62,20231114,400,12.00,20240805,0.50,N,008600,1000,728 억,,798283,N,N,0,N,00,N
20241002,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,-3,5,-0.67,7649592,17361,24.12,440,444,439,581,313,447,440.62,1.19,0,-2538,467,456,447,436,427,452,432,729,134,1000,310,1,1,67236039,299,-1.93,0.27,12,0.03,-230.00,1644.00,809,20231114,-45.12,400,20240805,11.00,744,-40.32,20240115,400,11.00,20240805,809,-45.12,20231114,400,11.00,20240805,0.50,N,008600,1000,728 억,,798283,N,N,0,N,00,N
20241002,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,-5,5,-1.12,6088144,13832,19.22,440,442,439,581,313,447,440.15,1.19,0,-1776,467,456,447,436,427,452,432,729,134,1000,310,1,1,67236039,297,-1.92,0.27,12,0.02,-230.00,1644.00,809,20231114,-45.36,400,20240805,10.50,744,-40.59,20240115,400,10.50,20240805,809,-45.36,20231114,400,10.50,20240805,0.50,N,008600,1000,728 억,,798283,N,N,0,N,00,N
20241002,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,-7,5,-1.57,3441310,7819,10.86,440,442,439,581,313,447,440.12,1.19,0,-1204,467,456,447,436,427,452,432,729,134,1000,310,1,1,67236039,296,-1.91,0.27,12,0.01,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.50,N,008600,1000,728 억,,798283,N,N,0,N,00,N
20241002,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,-7,5,-1.57,810145,1841,2.56,440,441,439,581,313,447,440.06,1.19,0,-407,467,456,447,436,427,452,432,729,134,1000,310,1,1,67236039,296,-1.91,0.27,12,0.00,-230.00,1644.00,809,20231114,-45.61,400,20240805,10.00,744,-40.86,20240115,400,10.00,20240805,809,-45.61,20231114,400,10.00,20240805,0.50,N,008600,1000,728 억,,798283,N,N,0,N,00,N