KissMeData/452260/price/prices-20231101.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
20231130,161359,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1041,-5,5,-0.48,2390053030,2290639,386.92,1047,1062,1041,1359,733,1046,1043.41,6.09,0,-202031,1063,1054,1048,1039,1033,1051,1036,969,313,500,770,1,1,193859610,2018,0.00,0.00,12,1.18,0.00,0.00,2650,20230331,-60.72,993,20231024,4.83,2650,-60.72,20230331,993,4.83,20231024,2650,-60.72,20230331,993,4.83,20231024,2.57,N,452260,500,969 억,,11815652,N,N,25,N,00,N
20231130,151357,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1050,4,2,0.38,510207632,484907,81.91,1047,1062,1044,1359,733,1046,1052.18,6.09,0,-29315,1063,1054,1048,1039,1033,1051,1036,969,313,500,770,1,1,193859610,2036,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-60.38,993,20231024,5.74,2650,-60.38,20230331,993,5.74,20231024,2650,-60.38,20230331,993,5.74,20231024,2.57,N,452260,500,969 억,,11815652,N,N,21,N,00,N
20231130,141353,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1053,7,2,0.67,343522263,325991,55.06,1047,1062,1044,1359,733,1046,1053.78,6.09,0,9217,1063,1054,1048,1039,1033,1051,1036,969,313,500,770,1,1,193859610,2041,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-60.26,993,20231024,6.04,2650,-60.26,20230331,993,6.04,20231024,2650,-60.26,20230331,993,6.04,20231024,2.57,N,452260,500,969 억,,11815652,N,N,21,N,00,N
20231130,131353,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1056,10,2,0.96,262752778,249318,42.11,1047,1062,1044,1359,733,1046,1053.89,6.09,0,46601,1063,1054,1048,1039,1033,1051,1036,969,313,500,770,1,1,193859610,2047,0.00,0.00,12,0.13,0.00,0.00,2650,20230331,-60.15,993,20231024,6.34,2650,-60.15,20230331,993,6.34,20231024,2650,-60.15,20230331,993,6.34,20231024,2.57,N,452260,500,969 억,,11815652,N,N,21,N,00,N
20231130,121409,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1057,11,2,1.05,240797069,228539,38.60,1047,1062,1044,1359,733,1046,1053.64,6.09,0,49448,1063,1054,1048,1039,1033,1051,1036,969,313,500,770,1,1,193859610,2049,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-60.11,993,20231024,6.45,2650,-60.11,20230331,993,6.45,20231024,2650,-60.11,20230331,993,6.45,20231024,2.57,N,452260,500,969 억,,11815652,N,N,21,N,00,N
20231130,111402,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1057,11,2,1.05,207078313,196579,33.20,1047,1062,1044,1359,733,1046,1053.41,6.09,0,40553,1063,1054,1048,1039,1033,1051,1036,969,313,500,770,1,1,193859610,2049,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-60.11,993,20231024,6.45,2650,-60.11,20230331,993,6.45,20231024,2650,-60.11,20230331,993,6.45,20231024,2.57,N,452260,500,969 억,,11815652,N,N,21,N,00,N
20231130,101354,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1058,12,2,1.15,120871539,115023,19.43,1047,1059,1044,1359,733,1046,1050.85,6.09,0,29620,1063,1054,1048,1039,1033,1051,1036,969,313,500,770,1,1,193859610,2051,0.00,0.00,12,0.06,0.00,0.00,2650,20230331,-60.08,993,20231024,6.55,2650,-60.08,20230331,993,6.55,20231024,2650,-60.08,20230331,993,6.55,20231024,2.57,N,452260,500,969 억,,11815652,N,N,21,N,00,N
20231130,091355,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1046,0,3,0.00,39558087,37842,6.39,1047,1050,1044,1359,733,1046,1045.35,6.09,0,14545,1063,1054,1048,1039,1033,1051,1036,969,313,500,770,1,1,193859610,2028,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-60.53,993,20231024,5.34,2650,-60.53,20230331,993,5.34,20231024,2650,-60.53,20230331,993,5.34,20231024,2.57,N,452260,500,969 억,,11815652,N,N,21,N,00,N
20231129,161347,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1046,-6,5,-0.57,617438226,588953,40.21,1052,1057,1042,1367,737,1052,1048.37,6.18,0,-167318,1098,1074,1061,1037,1024,1068,1031,969,315,500,770,1,1,193859610,2028,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-60.53,993,20231024,5.34,2650,-60.53,20230331,993,5.34,20231024,2650,-60.53,20230331,993,5.34,20231024,2.49,N,452260,500,969 억,,11982970,N,N,21,N,00,N
20231129,151359,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1045,-7,5,-0.67,595586661,568068,38.79,1052,1057,1042,1367,737,1052,1048.44,6.18,0,-160043,1098,1074,1061,1037,1024,1068,1031,969,315,500,770,1,1,193859610,2026,0.00,0.00,12,0.29,0.00,0.00,2650,20230331,-60.57,993,20231024,5.24,2650,-60.57,20230331,993,5.24,20231024,2650,-60.57,20230331,993,5.24,20231024,2.49,N,452260,500,969 억,,11982970,N,N,0,N,00,N
20231129,141352,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1051,-1,5,-0.10,444601160,423622,28.92,1052,1057,1045,1367,737,1052,1049.52,6.18,0,-84093,1098,1074,1061,1037,1024,1068,1031,969,315,500,770,1,1,193859610,2037,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-60.34,993,20231024,5.84,2650,-60.34,20230331,993,5.84,20231024,2650,-60.34,20230331,993,5.84,20231024,2.49,N,452260,500,969 억,,11982970,N,N,0,N,00,N
20231129,131352,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1050,-2,5,-0.19,294003423,279899,19.11,1052,1057,1045,1367,737,1052,1050.39,6.18,0,-40239,1098,1074,1061,1037,1024,1068,1031,969,315,500,770,1,1,193859610,2036,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-60.38,993,20231024,5.74,2650,-60.38,20230331,993,5.74,20231024,2650,-60.38,20230331,993,5.74,20231024,2.49,N,452260,500,969 억,,11982970,N,N,0,N,00,N
20231129,121353,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1053,1,2,0.10,203620149,193936,13.24,1052,1057,1045,1367,737,1052,1049.93,6.18,0,-22358,1098,1074,1061,1037,1024,1068,1031,969,315,500,770,1,1,193859610,2041,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-60.26,993,20231024,6.04,2650,-60.26,20230331,993,6.04,20231024,2650,-60.26,20230331,993,6.04,20231024,2.49,N,452260,500,969 억,,11982970,N,N,0,N,00,N
20231129,111355,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1053,1,2,0.10,141041209,134410,9.18,1052,1057,1045,1367,737,1052,1049.34,6.18,0,-12713,1098,1074,1061,1037,1024,1068,1031,969,315,500,770,1,1,193859610,2041,0.00,0.00,12,0.07,0.00,0.00,2650,20230331,-60.26,993,20231024,6.04,2650,-60.26,20230331,993,6.04,20231024,2650,-60.26,20230331,993,6.04,20231024,2.49,N,452260,500,969 억,,11982970,N,N,0,N,00,N
20231129,101353,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1051,-1,5,-0.10,84848117,80866,5.52,1052,1057,1045,1367,737,1052,1049.24,6.18,0,-8201,1098,1074,1061,1037,1024,1068,1031,969,315,500,770,1,1,193859610,2037,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-60.34,993,20231024,5.84,2650,-60.34,20230331,993,5.84,20231024,2650,-60.34,20230331,993,5.84,20231024,2.49,N,452260,500,969 억,,11982970,N,N,0,N,00,N
20231129,091345,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1051,-1,5,-0.10,33069774,31460,2.15,1052,1057,1046,1367,737,1052,1051.17,6.18,0,-7222,1098,1074,1061,1037,1024,1068,1031,969,315,500,770,1,1,193859610,2037,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-60.34,993,20231024,5.84,2650,-60.34,20230331,993,5.84,20231024,2650,-60.34,20230331,993,5.84,20231024,2.49,N,452260,500,969 억,,11982970,N,N,0,N,00,N
20231128,161346,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1052,-33,5,-3.04,1548524259,1462102,202.69,1085,1085,1048,1410,760,1085,1059.11,6.55,0,-705887,1121,1102,1092,1073,1063,1098,1069,969,325,500,800,1,1,193859610,2039,0.00,0.00,12,0.75,0.00,0.00,2650,20230331,-60.30,993,20231024,5.94,2650,-60.30,20230331,993,5.94,20231024,2650,-60.30,20230331,993,5.94,20231024,2.52,N,452260,500,969 억,,12691061,N,N,61,N,00,N
20231128,151213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1049,-36,5,-3.32,1488250370,1404740,194.74,1085,1085,1048,1410,760,1085,1059.45,6.55,0,-665504,1121,1102,1092,1073,1063,1098,1069,969,325,500,800,1,1,193859610,2034,0.00,0.00,12,0.72,0.00,0.00,2650,20230331,-60.42,993,20231024,5.64,2650,-60.42,20230331,993,5.64,20231024,2650,-60.42,20230331,993,5.64,20231024,2.52,N,452260,500,969 억,,12691061,N,N,61,N,00,N
20231128,141336,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1049,-36,5,-3.32,1272553354,1199214,166.25,1085,1085,1048,1410,760,1085,1061.16,6.55,0,-540371,1121,1102,1092,1073,1063,1098,1069,969,325,500,800,1,1,193859610,2034,0.00,0.00,12,0.62,0.00,0.00,2650,20230331,-60.42,993,20231024,5.64,2650,-60.42,20230331,993,5.64,20231024,2650,-60.42,20230331,993,5.64,20231024,2.52,N,452260,500,969 억,,12691061,N,N,61,N,00,N
20231128,131336,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1056,-29,5,-2.67,935605938,879244,121.89,1085,1085,1053,1410,760,1085,1064.10,6.55,0,-442583,1121,1102,1092,1073,1063,1098,1069,969,325,500,800,1,1,193859610,2047,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-60.15,993,20231024,6.34,2650,-60.15,20230331,993,6.34,20231024,2650,-60.15,20230331,993,6.34,20231024,2.52,N,452260,500,969 억,,12691061,N,N,61,N,00,N
20231128,121344,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1056,-29,5,-2.67,882943778,829422,114.98,1085,1085,1053,1410,760,1085,1064.53,6.55,0,-417880,1121,1102,1092,1073,1063,1098,1069,969,325,500,800,1,1,193859610,2047,0.00,0.00,12,0.43,0.00,0.00,2650,20230331,-60.15,993,20231024,6.34,2650,-60.15,20230331,993,6.34,20231024,2650,-60.15,20230331,993,6.34,20231024,2.52,N,452260,500,969 억,,12691061,N,N,61,N,00,N
20231128,111346,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1058,-27,5,-2.49,796314542,747423,103.62,1085,1085,1053,1410,760,1085,1065.41,6.55,0,-378530,1121,1102,1092,1073,1063,1098,1069,969,325,500,800,1,1,193859610,2051,0.00,0.00,12,0.39,0.00,0.00,2650,20230331,-60.08,993,20231024,6.55,2650,-60.08,20230331,993,6.55,20231024,2650,-60.08,20230331,993,6.55,20231024,2.52,N,452260,500,969 억,,12691061,N,N,61,N,00,N
20231128,101340,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1054,-31,5,-2.86,651048984,609871,84.55,1085,1085,1054,1410,760,1085,1067.52,6.55,0,-309661,1121,1102,1092,1073,1063,1098,1069,969,325,500,800,1,1,193859610,2043,0.00,0.00,12,0.31,0.00,0.00,2650,20230331,-60.23,993,20231024,6.14,2650,-60.23,20230331,993,6.14,20231024,2650,-60.23,20230331,993,6.14,20231024,2.52,N,452260,500,969 억,,12691061,N,N,61,N,00,N
20231128,091340,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1080,-5,5,-0.46,81841193,75727,10.50,1085,1085,1076,1410,760,1085,1080.74,6.55,0,-47979,1121,1102,1092,1073,1063,1098,1069,969,325,500,800,1,1,193859610,2094,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-59.25,993,20231024,8.76,2650,-59.25,20230331,993,8.76,20231024,2650,-59.25,20230331,993,8.76,20231024,2.52,N,452260,500,969 억,,12691061,N,N,61,N,00,N
20231127,161329,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1085,-17,5,-1.54,783305475,718278,170.49,1111,1111,1082,1432,772,1102,1090.56,6.73,0,-348260,1116,1109,1103,1096,1090,1112,1099,969,330,500,810,1,1,193859610,2103,0.00,0.00,12,0.37,0.00,0.00,2650,20230331,-59.06,993,20231024,9.26,2650,-59.06,20230331,993,9.26,20231024,2650,-59.06,20230331,993,9.26,20231024,2.49,N,452260,500,969 억,,13041711,N,N,61,N,00,N
20231127,151345,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1084,-18,5,-1.63,730150611,669280,158.86,1111,1111,1082,1432,772,1102,1090.95,6.73,0,-330413,1116,1109,1103,1096,1090,1112,1099,969,330,500,810,1,1,193859610,2101,0.00,0.00,12,0.35,0.00,0.00,2650,20230331,-59.09,993,20231024,9.16,2650,-59.09,20230331,993,9.16,20231024,2650,-59.09,20230331,993,9.16,20231024,2.49,N,452260,500,969 억,,13041711,N,N,0,N,00,N
20231127,141341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1084,-18,5,-1.63,641263843,587372,139.42,1111,1111,1082,1432,772,1102,1091.75,6.73,0,-307510,1116,1109,1103,1096,1090,1112,1099,969,330,500,810,1,1,193859610,2101,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-59.09,993,20231024,9.16,2650,-59.09,20230331,993,9.16,20231024,2650,-59.09,20230331,993,9.16,20231024,2.49,N,452260,500,969 억,,13041711,N,N,0,N,00,N
20231127,131345,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1087,-15,5,-1.36,455840958,416360,98.83,1111,1111,1083,1432,772,1102,1094.82,6.73,0,-227039,1116,1109,1103,1096,1090,1112,1099,969,330,500,810,1,1,193859610,2107,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-58.98,993,20231024,9.47,2650,-58.98,20230331,993,9.47,20231024,2650,-58.98,20230331,993,9.47,20231024,2.49,N,452260,500,969 억,,13041711,N,N,0,N,00,N
20231127,121350,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1092,-10,5,-0.91,321340106,292657,69.47,1111,1111,1090,1432,772,1102,1098.01,6.73,0,-145138,1116,1109,1103,1096,1090,1112,1099,969,330,500,810,1,1,193859610,2117,0.00,0.00,12,0.15,0.00,0.00,2650,20230331,-58.79,993,20231024,9.97,2650,-58.79,20230331,993,9.97,20231024,2650,-58.79,20230331,993,9.97,20231024,2.49,N,452260,500,969 억,,13041711,N,N,0,N,00,N
20231127,111328,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1102,0,3,0.00,158528823,143959,34.17,1111,1111,1096,1432,772,1102,1101.21,6.73,0,-59383,1116,1109,1103,1096,1090,1112,1099,969,330,500,810,1,1,193859610,2136,0.00,0.00,12,0.07,0.00,0.00,2650,20230331,-58.42,993,20231024,10.98,2650,-58.42,20230331,993,10.98,20231024,2650,-58.42,20230331,993,10.98,20231024,2.49,N,452260,500,969 억,,13041711,N,N,0,N,00,N
20231127,101325,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1100,-2,5,-0.18,98200817,89224,21.18,1111,1111,1096,1432,772,1102,1100.61,6.73,0,-49683,1116,1109,1103,1096,1090,1112,1099,969,330,500,810,1,1,193859610,2132,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-58.49,993,20231024,10.78,2650,-58.49,20230331,993,10.78,20231024,2650,-58.49,20230331,993,10.78,20231024,2.49,N,452260,500,969 억,,13041711,N,N,0,N,00,N
20231127,091329,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1103,1,2,0.09,37820850,34260,8.13,1111,1111,1098,1432,772,1102,1103.94,6.73,0,-27501,1116,1109,1103,1096,1090,1112,1099,969,330,500,810,1,1,193859610,2138,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-58.38,993,20231024,11.08,2650,-58.38,20230331,993,11.08,20231024,2650,-58.38,20230331,993,11.08,20231024,2.49,N,452260,500,969 억,,13041711,N,N,0,N,00,N
20231124,161321,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1102,2,2,0.18,462247234,419353,67.51,1101,1110,1097,1430,770,1100,1102.29,6.73,0,-10290,1121,1110,1102,1091,1083,1106,1087,969,330,500,810,1,1,193859610,2136,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-58.42,993,20231024,10.98,2650,-58.42,20230331,993,10.98,20231024,2650,-58.42,20230331,993,10.98,20231024,2.46,N,452260,500,969 억,,13052021,N,N,82,N,00,N
20231124,151331,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1098,-2,5,-0.18,443520202,402335,64.77,1101,1110,1097,1430,770,1100,1102.37,6.73,0,-6091,1121,1110,1102,1091,1083,1106,1087,969,330,500,810,1,1,193859610,2129,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-58.57,993,20231024,10.57,2650,-58.57,20230331,993,10.57,20231024,2650,-58.57,20230331,993,10.57,20231024,2.46,N,452260,500,969 억,,13052021,N,N,82,N,00,N
20231124,141326,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1100,0,3,0.00,367913241,333584,53.70,1101,1110,1098,1430,770,1100,1102.91,6.73,0,6373,1121,1110,1102,1091,1083,1106,1087,969,330,500,810,1,1,193859610,2132,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-58.49,993,20231024,10.78,2650,-58.49,20230331,993,10.78,20231024,2650,-58.49,20230331,993,10.78,20231024,2.46,N,452260,500,969 억,,13052021,N,N,82,N,00,N
20231124,131325,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1106,6,2,0.55,273455575,247958,39.92,1101,1107,1098,1430,770,1100,1102.83,6.73,0,9781,1121,1110,1102,1091,1083,1106,1087,969,330,500,810,1,1,193859610,2144,0.00,0.00,12,0.13,0.00,0.00,2650,20230331,-58.26,993,20231024,11.38,2650,-58.26,20230331,993,11.38,20231024,2650,-58.26,20230331,993,11.38,20231024,2.46,N,452260,500,969 억,,13052021,N,N,82,N,00,N
20231124,121332,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1107,7,2,0.64,227457838,206317,33.21,1101,1107,1098,1430,770,1100,1102.47,6.73,0,7178,1121,1110,1102,1091,1083,1106,1087,969,330,500,810,1,1,193859610,2146,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-58.23,993,20231024,11.48,2650,-58.23,20230331,993,11.48,20231024,2650,-58.23,20230331,993,11.48,20231024,2.46,N,452260,500,969 억,,13052021,N,N,82,N,00,N
20231124,111328,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1100,0,3,0.00,174862011,158661,25.54,1101,1107,1098,1430,770,1100,1102.11,6.73,0,8620,1121,1110,1102,1091,1083,1106,1087,969,330,500,810,1,1,193859610,2132,0.00,0.00,12,0.08,0.00,0.00,2650,20230331,-58.49,993,20231024,10.78,2650,-58.49,20230331,993,10.78,20231024,2650,-58.49,20230331,993,10.78,20231024,2.46,N,452260,500,969 억,,13052021,N,N,82,N,00,N
20231124,101332,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1102,2,2,0.18,96495620,87612,14.10,1101,1106,1098,1430,770,1100,1101.40,6.73,0,-872,1121,1110,1102,1091,1083,1106,1087,969,330,500,810,1,1,193859610,2136,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-58.42,993,20231024,10.98,2650,-58.42,20230331,993,10.98,20231024,2650,-58.42,20230331,993,10.98,20231024,2.46,N,452260,500,969 억,,13052021,N,N,82,N,00,N
20231124,091323,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1105,5,2,0.45,30028806,27271,4.39,1101,1105,1098,1430,770,1100,1101.13,6.73,0,-3447,1121,1110,1102,1091,1083,1106,1087,969,330,500,810,1,1,193859610,2142,0.00,0.00,12,0.01,0.00,0.00,2650,20230331,-58.30,993,20231024,11.28,2650,-58.30,20230331,993,11.28,20231024,2650,-58.30,20230331,993,11.28,20231024,2.46,N,452260,500,969 억,,13052021,N,N,82,N,00,N
20231123,161304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1100,-7,5,-0.63,677432692,615509,123.13,1107,1113,1094,1439,775,1107,1100.61,6.85,0,-220070,1139,1122,1109,1092,1079,1116,1086,969,332,500,810,1,1,193859610,2132,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-58.49,993,20231024,10.78,2650,-58.49,20230331,993,10.78,20231024,2650,-58.49,20230331,993,10.78,20231024,2.48,N,452260,500,969 억,,13273462,N,N,82,N,00,N
20231123,151350,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1095,-12,5,-1.08,650621558,591087,118.25,1107,1113,1094,1439,775,1107,1100.72,6.85,0,-212599,1139,1122,1109,1092,1079,1116,1086,969,332,500,810,1,1,193859610,2123,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-58.68,993,20231024,10.27,2650,-58.68,20230331,993,10.27,20231024,2650,-58.68,20230331,993,10.27,20231024,2.48,N,452260,500,969 억,,13273462,N,N,194,N,00,N
20231123,141351,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1100,-7,5,-0.63,455662524,413245,82.67,1107,1113,1099,1439,775,1107,1102.64,6.85,0,-150483,1139,1122,1109,1092,1079,1116,1086,969,332,500,810,1,1,193859610,2132,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-58.49,993,20231024,10.78,2650,-58.49,20230331,993,10.78,20231024,2650,-58.49,20230331,993,10.78,20231024,2.48,N,452260,500,969 억,,13273462,N,N,194,N,00,N
20231123,131350,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1103,-4,5,-0.36,353235028,320230,64.06,1107,1113,1099,1439,775,1107,1103.07,6.85,0,-133281,1139,1122,1109,1092,1079,1116,1086,969,332,500,810,1,1,193859610,2138,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-58.38,993,20231024,11.08,2650,-58.38,20230331,993,11.08,20231024,2650,-58.38,20230331,993,11.08,20231024,2.48,N,452260,500,969 억,,13273462,N,N,194,N,00,N
20231123,121328,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1105,-2,5,-0.18,313617985,284357,56.89,1107,1113,1099,1439,775,1107,1102.90,6.85,0,-123851,1139,1122,1109,1092,1079,1116,1086,969,332,500,810,1,1,193859610,2142,0.00,0.00,12,0.15,0.00,0.00,2650,20230331,-58.30,993,20231024,11.28,2650,-58.30,20230331,993,11.28,20231024,2650,-58.30,20230331,993,11.28,20231024,2.48,N,452260,500,969 억,,13273462,N,N,194,N,00,N
20231123,111401,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1099,-8,5,-0.72,249884151,226534,45.32,1107,1113,1099,1439,775,1107,1103.08,6.85,0,-85125,1139,1122,1109,1092,1079,1116,1086,969,332,500,810,1,1,193859610,2131,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-58.53,993,20231024,10.67,2650,-58.53,20230331,993,10.67,20231024,2650,-58.53,20230331,993,10.67,20231024,2.48,N,452260,500,969 억,,13273462,N,N,194,N,00,N
20231123,101333,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1106,-1,5,-0.09,113798096,103011,20.61,1107,1113,1099,1439,775,1107,1104.72,6.85,0,-41553,1139,1122,1109,1092,1079,1116,1086,969,332,500,810,1,1,193859610,2144,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-58.26,993,20231024,11.38,2650,-58.26,20230331,993,11.38,20231024,2650,-58.26,20230331,993,11.38,20231024,2.48,N,452260,500,969 억,,13273462,N,N,194,N,00,N
20231123,091324,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1110,3,2,0.27,44056634,39943,7.99,1107,1110,1099,1439,775,1107,1102.99,6.85,0,-9304,1139,1122,1109,1092,1079,1116,1086,969,332,500,810,1,1,193859610,2152,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-58.11,993,20231024,11.78,2650,-58.11,20230331,993,11.78,20231024,2650,-58.11,20230331,993,11.78,20231024,2.48,N,452260,500,969 억,,13273462,N,N,194,N,00,N
20231122,161236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1107,2,2,0.18,547526778,495624,63.05,1125,1126,1096,1436,774,1105,1104.72,6.97,0,-237253,1127,1115,1106,1094,1085,1122,1101,969,331,500,810,1,1,193859610,2146,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-58.23,993,20231024,11.48,2650,-58.23,20230331,993,11.48,20231024,2650,-58.23,20230331,993,11.48,20231024,2.48,N,452260,500,969 억,,13513900,N,N,194,N,00,N
20231122,151304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1106,1,2,0.09,516026807,467125,59.42,1125,1126,1096,1436,774,1105,1104.69,6.97,0,-231692,1127,1115,1106,1094,1085,1122,1101,969,331,500,810,1,1,193859610,2144,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-58.26,993,20231024,11.38,2650,-58.26,20230331,993,11.38,20231024,2650,-58.26,20230331,993,11.38,20231024,2.48,N,452260,500,969 억,,13513900,N,N,44933,N,00,N
20231122,141254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1107,2,2,0.18,472211215,427492,54.38,1125,1126,1096,1436,774,1105,1104.61,6.97,0,-215819,1127,1115,1106,1094,1085,1122,1101,969,331,500,810,1,1,193859610,2146,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-58.23,993,20231024,11.48,2650,-58.23,20230331,993,11.48,20231024,2650,-58.23,20230331,993,11.48,20231024,2.48,N,452260,500,969 억,,13513900,N,N,44933,N,00,N
20231122,131400,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1105,0,3,0.00,423328768,383263,48.76,1125,1126,1096,1436,774,1105,1104.54,6.97,0,-201141,1127,1115,1106,1094,1085,1122,1101,969,331,500,810,1,1,193859610,2142,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-58.30,993,20231024,11.28,2650,-58.30,20230331,993,11.28,20231024,2650,-58.30,20230331,993,11.28,20231024,2.48,N,452260,500,969 억,,13513900,N,N,44933,N,00,N
20231122,121344,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1106,1,2,0.09,382544163,346315,44.05,1125,1126,1096,1436,774,1105,1104.61,6.97,0,-195817,1127,1115,1106,1094,1085,1122,1101,969,331,500,810,1,1,193859610,2144,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-58.26,993,20231024,11.38,2650,-58.26,20230331,993,11.38,20231024,2650,-58.26,20230331,993,11.38,20231024,2.48,N,452260,500,969 억,,13513900,N,N,44933,N,00,N
20231122,111443,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1103,-2,5,-0.18,330390241,299122,38.05,1125,1126,1096,1436,774,1105,1104.53,6.97,0,-181248,1127,1115,1106,1094,1085,1122,1101,969,331,500,810,1,1,193859610,2138,0.00,0.00,12,0.15,0.00,0.00,2650,20230331,-58.38,993,20231024,11.08,2650,-58.38,20230331,993,11.08,20231024,2650,-58.38,20230331,993,11.08,20231024,2.48,N,452260,500,969 억,,13513900,N,N,44933,N,00,N
20231122,101359,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1098,-7,5,-0.63,281252842,254436,32.37,1125,1126,1097,1436,774,1105,1105.40,6.97,0,-158143,1127,1115,1106,1094,1085,1122,1101,969,331,500,810,1,1,193859610,2129,0.00,0.00,12,0.13,0.00,0.00,2650,20230331,-58.57,993,20231024,10.57,2650,-58.57,20230331,993,10.57,20231024,2650,-58.57,20230331,993,10.57,20231024,2.48,N,452260,500,969 억,,13513900,N,N,44933,N,00,N
20231122,091306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1110,5,2,0.45,83930976,75262,9.57,1125,1126,1105,1436,774,1105,1115.18,6.97,0,-37142,1127,1115,1106,1094,1085,1122,1101,969,331,500,810,1,1,193859610,2152,0.00,0.00,12,0.04,0.00,0.00,2650,20230331,-58.11,993,20231024,11.78,2650,-58.11,20230331,993,11.78,20231024,2650,-58.11,20230331,993,11.78,20231024,2.48,N,452260,500,969 억,,13513900,N,N,44933,N,00,N
20231121,161253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1105,6,2,0.55,864414354,781888,139.32,1097,1118,1097,1428,770,1099,1105.55,6.92,0,111053,1121,1109,1095,1083,1069,1116,1090,969,329,500,810,1,1,193859610,2142,0.00,0.00,12,0.40,0.00,0.00,2650,20230331,-58.30,993,20231024,11.28,2650,-58.30,20230331,993,11.28,20231024,2650,-58.30,20230331,993,11.28,20231024,2.43,N,452260,500,969 억,,13406573,N,N,44933,N,00,N
20231121,151259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1105,6,2,0.55,815330892,737457,131.40,1097,1118,1097,1428,770,1099,1105.60,6.92,0,96514,1121,1109,1095,1083,1069,1116,1090,969,329,500,810,1,1,193859610,2142,0.00,0.00,12,0.38,0.00,0.00,2650,20230331,-58.30,993,20231024,11.28,2650,-58.30,20230331,993,11.28,20231024,2650,-58.30,20230331,993,11.28,20231024,2.43,N,452260,500,969 억,,13406573,N,N,91,N,00,N
20231121,141239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1107,8,2,0.73,689617923,623700,111.13,1097,1118,1097,1428,770,1099,1105.69,6.92,0,84642,1121,1109,1095,1083,1069,1116,1090,969,329,500,810,1,1,193859610,2146,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-58.23,993,20231024,11.48,2650,-58.23,20230331,993,11.48,20231024,2650,-58.23,20230331,993,11.48,20231024,2.43,N,452260,500,969 억,,13406573,N,N,91,N,00,N
20231121,131226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1115,16,2,1.46,570079417,515983,91.94,1097,1118,1097,1428,770,1099,1104.84,6.92,0,45244,1121,1109,1095,1083,1069,1116,1090,969,329,500,810,1,1,193859610,2162,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-57.92,993,20231024,12.29,2650,-57.92,20230331,993,12.29,20231024,2650,-57.92,20230331,993,12.29,20231024,2.43,N,452260,500,969 억,,13406573,N,N,91,N,00,N
20231121,121231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1104,5,2,0.45,377470669,342465,61.02,1097,1108,1097,1428,770,1099,1102.22,6.92,0,39039,1121,1109,1095,1083,1069,1116,1090,969,329,500,810,1,1,193859610,2140,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-58.34,993,20231024,11.18,2650,-58.34,20230331,993,11.18,20231024,2650,-58.34,20230331,993,11.18,20231024,2.43,N,452260,500,969 억,,13406573,N,N,91,N,00,N
20231121,111224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1105,6,2,0.55,334512165,303554,54.09,1097,1108,1097,1428,770,1099,1101.99,6.92,0,42144,1121,1109,1095,1083,1069,1116,1090,969,329,500,810,1,1,193859610,2142,0.00,0.00,12,0.16,0.00,0.00,2650,20230331,-58.30,993,20231024,11.28,2650,-58.30,20230331,993,11.28,20231024,2650,-58.30,20230331,993,11.28,20231024,2.43,N,452260,500,969 억,,13406573,N,N,91,N,00,N
20231121,101152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1102,3,2,0.27,216595014,196803,35.07,1097,1106,1097,1428,770,1099,1100.57,6.92,0,31997,1121,1109,1095,1083,1069,1116,1090,969,329,500,810,1,1,193859610,2136,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-58.42,993,20231024,10.98,2650,-58.42,20230331,993,10.98,20231024,2650,-58.42,20230331,993,10.98,20231024,2.43,N,452260,500,969 억,,13406573,N,N,91,N,00,N
20231121,091211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1105,6,2,0.55,51171829,46563,8.30,1097,1105,1097,1428,770,1099,1098.98,6.92,0,14446,1121,1109,1095,1083,1069,1116,1090,969,329,500,810,1,1,193859610,2142,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-58.30,993,20231024,11.28,2650,-58.30,20230331,993,11.28,20231024,2650,-58.30,20230331,993,11.28,20231024,2.43,N,452260,500,969 억,,13406573,N,N,91,N,00,N
20231120,161215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1099,8,2,0.73,608964964,555026,46.25,1088,1107,1081,1418,764,1091,1097.18,6.91,0,2198,1149,1119,1105,1075,1061,1113,1069,969,327,500,800,1,1,193859610,2131,0.00,0.00,12,0.29,0.00,0.00,2650,20230331,-58.53,993,20231024,10.67,2650,-58.53,20230331,993,10.67,20231024,2650,-58.53,20230331,993,10.67,20231024,2.46,N,452260,500,969 억,,13392514,N,N,91,N,00,N
20231120,151229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1102,11,2,1.01,560988959,511384,42.61,1088,1107,1081,1418,764,1091,1097.00,6.91,0,-9634,1149,1119,1105,1075,1061,1113,1069,969,327,500,800,1,1,193859610,2136,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-58.42,993,20231024,10.98,2650,-58.42,20230331,993,10.98,20231024,2650,-58.42,20230331,993,10.98,20231024,2.46,N,452260,500,969 억,,13392514,N,N,67,N,00,N
20231120,141229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1099,8,2,0.73,467986105,426868,35.57,1088,1107,1081,1418,764,1091,1096.33,6.91,0,-37544,1149,1119,1105,1075,1061,1113,1069,969,327,500,800,1,1,193859610,2131,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-58.53,993,20231024,10.67,2650,-58.53,20230331,993,10.67,20231024,2650,-58.53,20230331,993,10.67,20231024,2.46,N,452260,500,969 억,,13392514,N,N,67,N,00,N
20231120,131218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1101,10,2,0.92,407496705,371890,30.99,1088,1107,1081,1418,764,1091,1095.75,6.91,0,-40252,1149,1119,1105,1075,1061,1113,1069,969,327,500,800,1,1,193859610,2134,0.00,0.00,12,0.19,0.00,0.00,2650,20230331,-58.45,993,20231024,10.88,2650,-58.45,20230331,993,10.88,20231024,2650,-58.45,20230331,993,10.88,20231024,2.46,N,452260,500,969 억,,13392514,N,N,67,N,00,N
20231120,121225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1099,8,2,0.73,332939895,304094,25.34,1088,1107,1081,1418,764,1091,1094.86,6.91,0,-45051,1149,1119,1105,1075,1061,1113,1069,969,327,500,800,1,1,193859610,2131,0.00,0.00,12,0.16,0.00,0.00,2650,20230331,-58.53,993,20231024,10.67,2650,-58.53,20230331,993,10.67,20231024,2650,-58.53,20230331,993,10.67,20231024,2.46,N,452260,500,969 억,,13392514,N,N,67,N,00,N
20231120,111217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1097,6,2,0.55,297533794,271823,22.65,1088,1107,1081,1418,764,1091,1094.59,6.91,0,-48903,1149,1119,1105,1075,1061,1113,1069,969,327,500,800,1,1,193859610,2127,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-58.60,993,20231024,10.47,2650,-58.60,20230331,993,10.47,20231024,2650,-58.60,20230331,993,10.47,20231024,2.46,N,452260,500,969 억,,13392514,N,N,67,N,00,N
20231120,101215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1099,8,2,0.73,193760589,177115,14.76,1088,1107,1081,1418,764,1091,1093.98,6.91,0,-26730,1149,1119,1105,1075,1061,1113,1069,969,327,500,800,1,1,193859610,2131,0.00,0.00,12,0.09,0.00,0.00,2650,20230331,-58.53,993,20231024,10.67,2650,-58.53,20230331,993,10.67,20231024,2650,-58.53,20230331,993,10.67,20231024,2.46,N,452260,500,969 억,,13392514,N,N,67,N,00,N
20231120,091227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1094,3,2,0.27,68739550,63154,5.26,1088,1094,1081,1418,764,1091,1088.44,6.91,0,-7860,1149,1119,1105,1075,1061,1113,1069,969,327,500,800,1,1,193859610,2121,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-58.72,993,20231024,10.17,2650,-58.72,20230331,993,10.17,20231024,2650,-58.72,20230331,993,10.17,20231024,2.46,N,452260,500,969 억,,13392514,N,N,67,N,00,N
20231117,161254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1091,-31,5,-2.76,1314614096,1195029,24.32,1123,1135,1091,1458,786,1122,1100.07,7.22,0,-601972,1262,1192,1150,1080,1038,1227,1115,969,336,500,830,1,1,193859610,2115,0.00,0.00,12,0.62,0.00,0.00,2650,20230331,-58.83,993,20231024,9.87,2650,-58.83,20230331,993,9.87,20231024,2650,-58.83,20230331,993,9.87,20231024,2.45,N,452260,500,969 억,,13996924,N,N,67,N,00,N
20231117,151302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1093,-29,5,-2.58,1253493634,1139029,23.18,1123,1135,1091,1458,786,1122,1100.49,7.22,0,-570961,1262,1192,1150,1080,1038,1227,1115,969,336,500,830,1,1,193859610,2119,0.00,0.00,12,0.59,0.00,0.00,2650,20230331,-58.75,993,20231024,10.07,2650,-58.75,20230331,993,10.07,20231024,2650,-58.75,20230331,993,10.07,20231024,2.45,N,452260,500,969 억,,13996924,N,N,5,N,00,N
20231117,141255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1096,-26,5,-2.32,1065677082,967383,19.69,1123,1135,1091,1458,786,1122,1101.61,7.22,0,-499868,1262,1192,1150,1080,1038,1227,1115,969,336,500,830,1,1,193859610,2125,0.00,0.00,12,0.50,0.00,0.00,2650,20230331,-58.64,993,20231024,10.37,2650,-58.64,20230331,993,10.37,20231024,2650,-58.64,20230331,993,10.37,20231024,2.45,N,452260,500,969 억,,13996924,N,N,5,N,00,N
20231117,131253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1093,-29,5,-2.58,958028194,868920,17.68,1123,1135,1091,1458,786,1122,1102.55,7.22,0,-462719,1262,1192,1150,1080,1038,1227,1115,969,336,500,830,1,1,193859610,2119,0.00,0.00,12,0.45,0.00,0.00,2650,20230331,-58.75,993,20231024,10.07,2650,-58.75,20230331,993,10.07,20231024,2650,-58.75,20230331,993,10.07,20231024,2.45,N,452260,500,969 억,,13996924,N,N,5,N,00,N
20231117,121255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1093,-29,5,-2.58,899139098,815093,16.59,1123,1135,1091,1458,786,1122,1103.11,7.22,0,-438384,1262,1192,1150,1080,1038,1227,1115,969,336,500,830,1,1,193859610,2119,0.00,0.00,12,0.42,0.00,0.00,2650,20230331,-58.75,993,20231024,10.07,2650,-58.75,20230331,993,10.07,20231024,2650,-58.75,20230331,993,10.07,20231024,2.45,N,452260,500,969 억,,13996924,N,N,5,N,00,N
20231117,111302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1096,-26,5,-2.32,720446194,651691,13.26,1123,1135,1094,1458,786,1122,1105.50,7.22,0,-319343,1262,1192,1150,1080,1038,1227,1115,969,336,500,830,1,1,193859610,2125,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-58.64,993,20231024,10.37,2650,-58.64,20230331,993,10.37,20231024,2650,-58.64,20230331,993,10.37,20231024,2.45,N,452260,500,969 억,,13996924,N,N,5,N,00,N
20231117,101258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1101,-21,5,-1.87,501431406,452445,9.21,1123,1135,1094,1458,786,1122,1108.27,7.22,0,-198661,1262,1192,1150,1080,1038,1227,1115,969,336,500,830,1,1,193859610,2134,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-58.45,993,20231024,10.88,2650,-58.45,20230331,993,10.88,20231024,2650,-58.45,20230331,993,10.88,20231024,2.45,N,452260,500,969 억,,13996924,N,N,5,N,00,N
20231117,091257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1110,-12,5,-1.07,127270679,114033,2.32,1123,1130,1109,1458,786,1122,1116.09,7.22,0,-57662,1262,1192,1150,1080,1038,1227,1115,969,336,500,830,1,1,193859610,2152,0.00,0.00,12,0.06,0.00,0.00,2650,20230331,-58.11,993,20231024,11.78,2650,-58.11,20230331,993,11.78,20231024,2650,-58.11,20230331,993,11.78,20231024,2.45,N,452260,500,969 억,,13996924,N,N,5,N,00,N
20231116,161255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1124,12,2,1.08,5630226872,4857098,734.38,1113,1220,1108,1445,779,1112,1159.18,7.50,0,-539438,1135,1123,1112,1100,1089,1129,1106,969,333,500,820,1,1,193859610,2179,0.00,0.00,12,2.51,0.00,0.00,2650,20230331,-57.58,993,20231024,13.19,2650,-57.58,20230331,993,13.19,20231024,2650,-57.58,20230331,993,13.19,20231024,2.50,N,452260,500,969 억,,14537044,N,N,0,N,00,N
20231116,151248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1133,21,2,1.89,5328131790,4588837,693.82,1113,1220,1108,1445,779,1112,1161.11,7.50,0,-530399,1135,1123,1112,1100,1089,1129,1106,969,333,500,820,1,1,193859610,2196,0.00,0.00,12,2.37,0.00,0.00,2650,20230331,-57.25,993,20231024,14.10,2650,-57.25,20230331,993,14.10,20231024,2650,-57.25,20230331,993,14.10,20231024,2.50,N,452260,500,969 억,,14537044,N,N,0,N,00,N
20231116,141225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1140,28,2,2.52,4830405402,4149175,627.34,1113,1220,1108,1445,779,1112,1164.18,7.50,0,-575785,1135,1123,1112,1100,1089,1129,1106,969,333,500,820,1,1,193859610,2210,0.00,0.00,12,2.14,0.00,0.00,2650,20230331,-56.98,993,20231024,14.80,2650,-56.98,20230331,993,14.80,20231024,2650,-56.98,20230331,993,14.80,20231024,2.50,N,452260,500,969 억,,14537044,N,N,0,N,00,N
20231116,131248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1111,-1,5,-0.09,389674924,349073,52.78,1113,1125,1108,1445,779,1112,1116.31,7.50,0,-28417,1135,1123,1112,1100,1089,1129,1106,969,333,500,820,1,1,193859610,2154,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-58.08,993,20231024,11.88,2650,-58.08,20230331,993,11.88,20231024,2650,-58.08,20230331,993,11.88,20231024,2.50,N,452260,500,969 억,,14537044,N,N,0,N,00,N
20231116,121248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1111,-1,5,-0.09,337250283,301828,45.64,1113,1125,1111,1445,779,1112,1117.36,7.50,0,-11587,1135,1123,1112,1100,1089,1129,1106,969,333,500,820,1,1,193859610,2154,0.00,0.00,12,0.16,0.00,0.00,2650,20230331,-58.08,993,20231024,11.88,2650,-58.08,20230331,993,11.88,20231024,2650,-58.08,20230331,993,11.88,20231024,2.50,N,452260,500,969 억,,14537044,N,N,0,N,00,N
20231116,111248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1116,4,2,0.36,261930849,234150,35.40,1113,1125,1112,1445,779,1112,1118.65,7.50,0,15762,1135,1123,1112,1100,1089,1129,1106,969,333,500,820,1,1,193859610,2163,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-57.89,993,20231024,12.39,2650,-57.89,20230331,993,12.39,20231024,2650,-57.89,20230331,993,12.39,20231024,2.50,N,452260,500,969 억,,14537044,N,N,0,N,00,N
20231116,101247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1115,3,2,0.27,52629172,47221,7.14,1113,1117,1112,1445,779,1112,1114.53,7.50,0,-15660,1135,1123,1112,1100,1089,1129,1106,969,333,500,820,1,1,193859610,2162,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-57.92,993,20231024,12.29,2650,-57.92,20230331,993,12.29,20231024,2650,-57.92,20230331,993,12.29,20231024,2.50,N,452260,500,969 억,,14537044,N,N,0,N,00,N
20231116,091255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1112,0,3,0.00,0,0,0.00,0,0,0,1445,779,1112,0.00,7.50,0,0,1135,1123,1112,1100,1089,1129,1106,969,333,500,820,1,1,193859610,2156,0.00,0.00,12,0.00,0.00,0.00,2650,20230331,-58.04,993,20231024,11.98,2650,-58.04,20230331,993,11.98,20231024,2650,-58.04,20230331,993,11.98,20231024,2.50,N,452260,500,969 억,,14537044,N,N,0,N,00,N
20231115,161118,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1112,13,2,1.18,729345033,656573,139.33,1101,1124,1101,1428,770,1099,1110.83,7.50,0,-21858,1123,1110,1089,1076,1055,1117,1083,969,329,500,810,1,1,193859610,2156,0.00,0.00,12,0.34,0.00,0.00,2650,20230331,-58.04,993,20231024,11.98,2650,-58.04,20230331,993,11.98,20231024,2650,-58.04,20230331,993,11.98,20231024,2.52,N,452260,500,969 억,,14530354,N,N,145,N,00,N
20231115,151312,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1109,10,2,0.91,700004776,630150,133.72,1101,1124,1101,1428,770,1099,1110.85,7.50,0,-17572,1123,1110,1089,1076,1055,1117,1083,969,329,500,810,1,1,193859610,2150,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-58.15,993,20231024,11.68,2650,-58.15,20230331,993,11.68,20231024,2650,-58.15,20230331,993,11.68,20231024,2.52,N,452260,500,969 억,,14530354,N,N,145,N,00,N
20231115,141308,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1106,7,2,0.64,567452111,510503,108.33,1101,1124,1101,1428,770,1099,1111.55,7.50,0,-17539,1123,1110,1089,1076,1055,1117,1083,969,329,500,810,1,1,193859610,2144,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-58.26,993,20231024,11.38,2650,-58.26,20230331,993,11.38,20231024,2650,-58.26,20230331,993,11.38,20231024,2.52,N,452260,500,969 억,,14530354,N,N,145,N,00,N
20231115,131309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1108,9,2,0.82,497547919,447275,94.92,1101,1124,1101,1428,770,1099,1112.40,7.50,0,-25373,1123,1110,1089,1076,1055,1117,1083,969,329,500,810,1,1,193859610,2148,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-58.19,993,20231024,11.58,2650,-58.19,20230331,993,11.58,20231024,2650,-58.19,20230331,993,11.58,20231024,2.52,N,452260,500,969 억,,14530354,N,N,145,N,00,N
20231115,121309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1111,12,2,1.09,427416007,383986,81.49,1101,1124,1101,1428,770,1099,1113.10,7.50,0,-14594,1123,1110,1089,1076,1055,1117,1083,969,329,500,810,1,1,193859610,2154,0.00,0.00,12,0.20,0.00,0.00,2650,20230331,-58.08,993,20231024,11.88,2650,-58.08,20230331,993,11.88,20231024,2650,-58.08,20230331,993,11.88,20231024,2.52,N,452260,500,969 억,,14530354,N,N,145,N,00,N
20231115,111325,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1110,11,2,1.00,368300389,330698,70.18,1101,1124,1101,1428,770,1099,1113.71,7.50,0,-3313,1123,1110,1089,1076,1055,1117,1083,969,329,500,810,1,1,193859610,2152,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-58.11,993,20231024,11.78,2650,-58.11,20230331,993,11.78,20231024,2650,-58.11,20230331,993,11.78,20231024,2.52,N,452260,500,969 억,,14530354,N,N,145,N,00,N
20231115,101315,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1112,13,2,1.18,272104355,244121,51.80,1101,1124,1101,1428,770,1099,1114.63,7.50,0,-18897,1123,1110,1089,1076,1055,1117,1083,969,329,500,810,1,1,193859610,2156,0.00,0.00,12,0.13,0.00,0.00,2650,20230331,-58.04,993,20231024,11.98,2650,-58.04,20230331,993,11.98,20231024,2650,-58.04,20230331,993,11.98,20231024,2.52,N,452260,500,969 억,,14530354,N,N,145,N,00,N
20231115,091304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1109,10,2,0.91,60579160,54628,11.59,1101,1116,1101,1428,770,1099,1108.94,7.50,0,-2654,1123,1110,1089,1076,1055,1117,1083,969,329,500,810,1,1,193859610,2150,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-58.15,993,20231024,11.68,2650,-58.15,20230331,993,11.68,20231024,2650,-58.15,20230331,993,11.68,20231024,2.52,N,452260,500,969 억,,14530354,N,N,145,N,00,N
20231114,161241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1099,19,2,1.76,513494125,470046,78.56,1068,1102,1068,1404,756,1080,1092.43,7.42,0,149215,1114,1096,1088,1070,1062,1093,1067,969,324,500,790,1,1,193859610,2131,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-58.53,993,20231024,10.67,2650,-58.53,20230331,993,10.67,20231024,2650,-58.53,20230331,993,10.67,20231024,2.53,N,452260,500,969 억,,14374911,N,N,145,N,00,N
20231114,151249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1102,22,2,2.04,492961556,451375,75.44,1068,1102,1068,1404,756,1080,1092.13,7.42,0,145032,1114,1096,1088,1070,1062,1093,1067,969,324,500,790,1,1,193859610,2136,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-58.42,993,20231024,10.98,2650,-58.42,20230331,993,10.98,20231024,2650,-58.42,20230331,993,10.98,20231024,2.53,N,452260,500,969 억,,14374911,N,N,142,N,00,N
20231114,141245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1099,19,2,1.76,362181118,331864,55.46,1068,1100,1068,1404,756,1080,1091.35,7.42,0,112764,1114,1096,1088,1070,1062,1093,1067,969,324,500,790,1,1,193859610,2131,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-58.53,993,20231024,10.67,2650,-58.53,20230331,993,10.67,20231024,2650,-58.53,20230331,993,10.67,20231024,2.53,N,452260,500,969 억,,14374911,N,N,142,N,00,N
20231114,131248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1091,11,2,1.02,296230734,271773,45.42,1068,1099,1068,1404,756,1080,1089.99,7.42,0,110272,1114,1096,1088,1070,1062,1093,1067,969,324,500,790,1,1,193859610,2115,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-58.83,993,20231024,9.87,2650,-58.83,20230331,993,9.87,20231024,2650,-58.83,20230331,993,9.87,20231024,2.53,N,452260,500,969 억,,14374911,N,N,142,N,00,N
20231114,121251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1091,11,2,1.02,256576456,235452,39.35,1068,1099,1068,1404,756,1080,1089.72,7.42,0,100562,1114,1096,1088,1070,1062,1093,1067,969,324,500,790,1,1,193859610,2115,0.00,0.00,12,0.12,0.00,0.00,2650,20230331,-58.83,993,20231024,9.87,2650,-58.83,20230331,993,9.87,20231024,2650,-58.83,20230331,993,9.87,20231024,2.53,N,452260,500,969 억,,14374911,N,N,142,N,00,N
20231114,111300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1094,14,2,1.30,218520950,200615,33.53,1068,1099,1068,1404,756,1080,1089.26,7.42,0,93080,1114,1096,1088,1070,1062,1093,1067,969,324,500,790,1,1,193859610,2121,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-58.72,993,20231024,10.17,2650,-58.72,20230331,993,10.17,20231024,2650,-58.72,20230331,993,10.17,20231024,2.53,N,452260,500,969 억,,14374911,N,N,142,N,00,N
20231114,101246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1091,11,2,1.02,177965101,163585,27.34,1068,1096,1068,1404,756,1080,1087.91,7.42,0,84022,1114,1096,1088,1070,1062,1093,1067,969,324,500,790,1,1,193859610,2115,0.00,0.00,12,0.08,0.00,0.00,2650,20230331,-58.83,993,20231024,9.87,2650,-58.83,20230331,993,9.87,20231024,2650,-58.83,20230331,993,9.87,20231024,2.53,N,452260,500,969 억,,14374911,N,N,142,N,00,N
20231114,091233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1095,15,2,1.39,48542751,44937,7.51,1068,1096,1068,1404,756,1080,1080.24,7.42,0,15401,1114,1096,1088,1070,1062,1093,1067,969,324,500,790,1,1,193859610,2123,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-58.68,993,20231024,10.27,2650,-58.68,20230331,993,10.27,20231024,2650,-58.68,20230331,993,10.27,20231024,2.53,N,452260,500,969 억,,14374911,N,N,142,N,00,N
20231113,161225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1080,-13,5,-1.19,651411822,595953,132.45,1093,1106,1080,1420,766,1093,1093.08,7.46,0,-63446,1125,1108,1096,1079,1067,1117,1088,969,327,500,800,1,1,193859610,2094,0.00,0.00,12,0.31,0.00,0.00,2650,20230331,-59.25,993,20231024,8.76,2650,-59.25,20230331,993,8.76,20231024,2650,-59.25,20230331,993,8.76,20231024,2.53,N,452260,500,969 억,,14452513,N,N,142,N,00,N
20231113,151218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1086,-7,5,-0.64,624126665,570722,126.84,1093,1106,1083,1420,766,1093,1093.57,7.46,0,-61755,1125,1108,1096,1079,1067,1117,1088,969,327,500,800,1,1,193859610,2105,0.00,0.00,12,0.29,0.00,0.00,2650,20230331,-59.02,993,20231024,9.37,2650,-59.02,20230331,993,9.37,20231024,2650,-59.02,20230331,993,9.37,20231024,2.53,N,452260,500,969 억,,14452513,N,N,109,N,00,N
20231113,141219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1088,-5,5,-0.46,554131654,506239,112.51,1093,1106,1084,1420,766,1093,1094.60,7.46,0,-29994,1125,1108,1096,1079,1067,1117,1088,969,327,500,800,1,1,193859610,2109,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-58.94,993,20231024,9.57,2650,-58.94,20230331,993,9.57,20231024,2650,-58.94,20230331,993,9.57,20231024,2.53,N,452260,500,969 억,,14452513,N,N,109,N,00,N
20231113,131217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1089,-4,5,-0.37,490279639,447544,99.47,1093,1106,1087,1420,766,1093,1095.49,7.46,0,-3395,1125,1108,1096,1079,1067,1117,1088,969,327,500,800,1,1,193859610,2111,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-58.91,993,20231024,9.67,2650,-58.91,20230331,993,9.67,20231024,2650,-58.91,20230331,993,9.67,20231024,2.53,N,452260,500,969 억,,14452513,N,N,109,N,00,N
20231113,121222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1091,-2,5,-0.18,436056167,397816,88.42,1093,1106,1090,1420,766,1093,1096.13,7.46,0,28650,1125,1108,1096,1079,1067,1117,1088,969,327,500,800,1,1,193859610,2115,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-58.83,993,20231024,9.87,2650,-58.83,20230331,993,9.87,20231024,2650,-58.83,20230331,993,9.87,20231024,2.53,N,452260,500,969 억,,14452513,N,N,109,N,00,N
20231113,111215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1102,9,2,0.82,338949108,308954,68.67,1093,1106,1092,1420,766,1093,1097.09,7.46,0,48281,1125,1108,1096,1079,1067,1117,1088,969,327,500,800,1,1,193859610,2136,0.00,0.00,12,0.16,0.00,0.00,2650,20230331,-58.42,993,20231024,10.98,2650,-58.42,20230331,993,10.98,20231024,2650,-58.42,20230331,993,10.98,20231024,2.53,N,452260,500,969 억,,14452513,N,N,109,N,00,N
20231113,101214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1097,4,2,0.37,233755552,213111,47.36,1093,1106,1092,1420,766,1093,1096.87,7.46,0,52841,1125,1108,1096,1079,1067,1117,1088,969,327,500,800,1,1,193859610,2127,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-58.60,993,20231024,10.47,2650,-58.60,20230331,993,10.47,20231024,2650,-58.60,20230331,993,10.47,20231024,2.53,N,452260,500,969 억,,14452513,N,N,109,N,00,N
20231113,091223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1098,5,2,0.46,116185383,106155,23.59,1093,1102,1092,1420,766,1093,1094.49,7.46,0,23267,1125,1108,1096,1079,1067,1117,1088,969,327,500,800,1,1,193859610,2129,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-58.57,993,20231024,10.57,2650,-58.57,20230331,993,10.57,20231024,2650,-58.57,20230331,993,10.57,20231024,2.53,N,452260,500,969 억,,14452513,N,N,109,N,00,N
20231110,161235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1093,-12,5,-1.09,487816071,446056,56.56,1091,1113,1084,1436,774,1105,1093.62,7.53,0,-138534,1145,1124,1111,1090,1077,1135,1101,969,331,500,810,1,1,193859610,2119,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-58.75,993,20231024,10.07,2650,-58.75,20230331,993,10.07,20231024,2650,-58.75,20230331,993,10.07,20231024,2.52,N,452260,500,969 억,,14591704,N,N,109,N,00,N
20231110,151243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1092,-13,5,-1.18,462254771,422608,53.58,1091,1113,1084,1436,774,1105,1093.81,7.53,0,-126569,1145,1124,1111,1090,1077,1135,1101,969,331,500,810,1,1,193859610,2117,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-58.79,993,20231024,9.97,2650,-58.79,20230331,993,9.97,20231024,2650,-58.79,20230331,993,9.97,20231024,2.52,N,452260,500,969 억,,14591704,N,N,91,N,00,N
20231110,141226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1088,-17,5,-1.54,386083235,352493,44.69,1091,1113,1085,1436,774,1105,1095.29,7.53,0,-125834,1145,1124,1111,1090,1077,1135,1101,969,331,500,810,1,1,193859610,2109,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-58.94,993,20231024,9.57,2650,-58.94,20230331,993,9.57,20231024,2650,-58.94,20230331,993,9.57,20231024,2.52,N,452260,500,969 억,,14591704,N,N,91,N,00,N
20231110,131228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1086,-19,5,-1.72,349092036,318456,40.38,1091,1113,1086,1436,774,1105,1096.20,7.53,0,-117352,1145,1124,1111,1090,1077,1135,1101,969,331,500,810,1,1,193859610,2105,0.00,0.00,12,0.16,0.00,0.00,2650,20230331,-59.02,993,20231024,9.37,2650,-59.02,20230331,993,9.37,20231024,2650,-59.02,20230331,993,9.37,20231024,2.52,N,452260,500,969 억,,14591704,N,N,91,N,00,N
20231110,121235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1092,-13,5,-1.18,268717207,244564,31.01,1091,1113,1090,1436,774,1105,1098.76,7.53,0,-98459,1145,1124,1111,1090,1077,1135,1101,969,331,500,810,1,1,193859610,2117,0.00,0.00,12,0.13,0.00,0.00,2650,20230331,-58.79,993,20231024,9.97,2650,-58.79,20230331,993,9.97,20231024,2650,-58.79,20230331,993,9.97,20231024,2.52,N,452260,500,969 억,,14591704,N,N,91,N,00,N
20231110,111213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1095,-10,5,-0.90,225433141,204929,25.98,1091,1113,1091,1436,774,1105,1100.05,7.53,0,-69629,1145,1124,1111,1090,1077,1135,1101,969,331,500,810,1,1,193859610,2123,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-58.68,993,20231024,10.27,2650,-58.68,20230331,993,10.27,20231024,2650,-58.68,20230331,993,10.27,20231024,2.52,N,452260,500,969 억,,14591704,N,N,91,N,00,N
20231110,101227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1097,-8,5,-0.72,182860120,166010,21.05,1091,1113,1091,1436,774,1105,1101.50,7.53,0,-51909,1145,1124,1111,1090,1077,1135,1101,969,331,500,810,1,1,193859610,2127,0.00,0.00,12,0.09,0.00,0.00,2650,20230331,-58.60,993,20231024,10.47,2650,-58.60,20230331,993,10.47,20231024,2650,-58.60,20230331,993,10.47,20231024,2.52,N,452260,500,969 억,,14591704,N,N,91,N,00,N
20231110,091205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1101,-4,5,-0.36,43354504,39481,5.01,1091,1106,1091,1436,774,1105,1098.09,7.53,0,-7674,1145,1124,1111,1090,1077,1135,1101,969,331,500,810,1,1,193859610,2134,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-58.45,993,20231024,10.88,2650,-58.45,20230331,993,10.88,20231024,2650,-58.45,20230331,993,10.88,20231024,2.52,N,452260,500,969 억,,14591704,N,N,91,N,00,N
20231109,161157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1105,7,2,0.64,872559180,782917,125.53,1098,1132,1098,1427,769,1098,1114.56,7.57,0,-87212,1122,1109,1097,1084,1072,1116,1091,969,329,500,810,1,1,193859610,2142,0.00,0.00,12,0.40,0.00,0.00,2650,20230331,-58.30,993,20231024,11.28,2650,-58.30,20230331,993,11.28,20231024,2650,-58.30,20230331,993,11.28,20231024,2.44,N,452260,500,969 억,,14682529,N,N,91,N,00,N
20231109,151157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1110,12,2,1.09,854364839,766451,122.89,1098,1132,1098,1427,769,1098,1114.70,7.57,0,-86789,1122,1109,1097,1084,1072,1116,1091,969,329,500,810,1,1,193859610,2152,0.00,0.00,12,0.40,0.00,0.00,2650,20230331,-58.11,993,20231024,11.78,2650,-58.11,20230331,993,11.78,20231024,2650,-58.11,20230331,993,11.78,20231024,2.44,N,452260,500,969 억,,14682529,N,N,52,N,00,N
20231109,141153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1109,11,2,1.00,773158472,693117,111.13,1098,1132,1098,1427,769,1098,1115.48,7.57,0,-79835,1122,1109,1097,1084,1072,1116,1091,969,329,500,810,1,1,193859610,2150,0.00,0.00,12,0.36,0.00,0.00,2650,20230331,-58.15,993,20231024,11.68,2650,-58.15,20230331,993,11.68,20231024,2650,-58.15,20230331,993,11.68,20231024,2.44,N,452260,500,969 억,,14682529,N,N,52,N,00,N
20231109,131156,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1113,15,2,1.37,713186639,639081,102.47,1098,1132,1098,1427,769,1098,1115.96,7.57,0,-75543,1122,1109,1097,1084,1072,1116,1091,969,329,500,810,1,1,193859610,2158,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-58.00,993,20231024,12.08,2650,-58.00,20230331,993,12.08,20231024,2650,-58.00,20230331,993,12.08,20231024,2.44,N,452260,500,969 억,,14682529,N,N,52,N,00,N
20231109,121201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1107,9,2,0.82,658404094,589705,94.55,1098,1132,1098,1427,769,1098,1116.50,7.57,0,-57497,1122,1109,1097,1084,1072,1116,1091,969,329,500,810,1,1,193859610,2146,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-58.23,993,20231024,11.48,2650,-58.23,20230331,993,11.48,20231024,2650,-58.23,20230331,993,11.48,20231024,2.44,N,452260,500,969 억,,14682529,N,N,52,N,00,N
20231109,111157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1117,19,2,1.73,554467751,496163,79.55,1098,1132,1098,1427,769,1098,1117.51,7.57,0,-21390,1122,1109,1097,1084,1072,1116,1091,969,329,500,810,1,1,193859610,2165,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-57.85,993,20231024,12.49,2650,-57.85,20230331,993,12.49,20231024,2650,-57.85,20230331,993,12.49,20231024,2.44,N,452260,500,969 억,,14682529,N,N,52,N,00,N
20231109,101150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1119,21,2,1.91,475381404,425231,68.18,1098,1132,1098,1427,769,1098,1117.94,7.57,0,474,1122,1109,1097,1084,1072,1116,1091,969,329,500,810,1,1,193859610,2169,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-57.77,993,20231024,12.69,2650,-57.77,20230331,993,12.69,20231024,2650,-57.77,20230331,993,12.69,20231024,2.44,N,452260,500,969 억,,14682529,N,N,52,N,00,N
20231109,091159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1110,12,2,1.09,43142654,39041,6.26,1098,1114,1098,1427,769,1098,1105.06,7.57,0,2224,1122,1109,1097,1084,1072,1116,1091,969,329,500,810,1,1,193859610,2152,0.00,0.00,12,0.02,0.00,0.00,2650,20230331,-58.11,993,20231024,11.78,2650,-58.11,20230331,993,11.78,20231024,2650,-58.11,20230331,993,11.78,20231024,2.44,N,452260,500,969 억,,14682529,N,N,52,N,00,N
20231108,161149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1098,6,2,0.55,682507153,621904,111.19,1092,1110,1085,1419,765,1092,1097.45,7.55,0,41889,1124,1108,1094,1078,1064,1101,1071,969,327,500,800,1,1,193859610,2129,0.00,0.00,12,0.32,0.00,0.00,2650,20230331,-58.57,993,20231024,10.57,2650,-58.57,20230331,993,10.57,20231024,2650,-58.57,20230331,993,10.57,20231024,2.45,N,452260,500,969 억,,14644375,N,N,52,N,00,N
20231108,151153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1098,6,2,0.55,629392679,573406,102.52,1092,1110,1085,1419,765,1092,1097.64,7.55,0,45066,1124,1108,1094,1078,1064,1101,1071,969,327,500,800,1,1,193859610,2129,0.00,0.00,12,0.30,0.00,0.00,2650,20230331,-58.57,993,20231024,10.57,2650,-58.57,20230331,993,10.57,20231024,2650,-58.57,20230331,993,10.57,20231024,2.45,N,452260,500,969 억,,14644375,N,N,0,N,00,N
20231108,141146,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1105,13,2,1.19,505328716,460689,82.37,1092,1110,1085,1419,765,1092,1096.90,7.55,0,72166,1124,1108,1094,1078,1064,1101,1071,969,327,500,800,1,1,193859610,2142,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-58.30,993,20231024,11.28,2650,-58.30,20230331,993,11.28,20231024,2650,-58.30,20230331,993,11.28,20231024,2.45,N,452260,500,969 억,,14644375,N,N,0,N,00,N
20231108,131143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1097,5,2,0.46,435887497,397744,71.11,1092,1110,1085,1419,765,1092,1095.90,7.55,0,70848,1124,1108,1094,1078,1064,1101,1071,969,327,500,800,1,1,193859610,2127,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-58.60,993,20231024,10.47,2650,-58.60,20230331,993,10.47,20231024,2650,-58.60,20230331,993,10.47,20231024,2.45,N,452260,500,969 억,,14644375,N,N,0,N,00,N
20231108,121140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1101,9,2,0.82,384554706,351002,62.76,1092,1110,1085,1419,765,1092,1095.59,7.55,0,72171,1124,1108,1094,1078,1064,1101,1071,969,327,500,800,1,1,193859610,2134,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-58.45,993,20231024,10.88,2650,-58.45,20230331,993,10.88,20231024,2650,-58.45,20230331,993,10.88,20231024,2.45,N,452260,500,969 억,,14644375,N,N,0,N,00,N
20231108,111150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1095,3,2,0.27,200083693,183201,32.76,1092,1098,1085,1419,765,1092,1092.15,7.55,0,-32781,1124,1108,1094,1078,1064,1101,1071,969,327,500,800,1,1,193859610,2123,0.00,0.00,12,0.09,0.00,0.00,2650,20230331,-58.68,993,20231024,10.27,2650,-58.68,20230331,993,10.27,20231024,2650,-58.68,20230331,993,10.27,20231024,2.45,N,452260,500,969 억,,14644375,N,N,0,N,00,N
20231108,101146,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1090,-2,5,-0.18,112290628,102660,18.36,1092,1098,1088,1419,765,1092,1093.81,7.55,0,-31174,1124,1108,1094,1078,1064,1101,1071,969,327,500,800,1,1,193859610,2113,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-58.87,993,20231024,9.77,2650,-58.87,20230331,993,9.77,20231024,2650,-58.87,20230331,993,9.77,20231024,2.45,N,452260,500,969 억,,14644375,N,N,0,N,00,N
20231108,091144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1096,4,2,0.37,10844089,9921,1.77,1092,1097,1088,1419,765,1092,1093.04,7.55,0,689,1124,1108,1094,1078,1064,1101,1071,969,327,500,800,1,1,193859610,2125,0.00,0.00,12,0.01,0.00,0.00,2650,20230331,-58.64,993,20231024,10.37,2650,-58.64,20230331,993,10.37,20231024,2650,-58.64,20230331,993,10.37,20231024,2.45,N,452260,500,969 억,,14644375,N,N,0,N,00,N
20231107,161145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1092,-13,5,-1.18,609298546,557476,37.05,1110,1110,1080,1436,774,1105,1092.96,7.60,0,-59541,1143,1124,1103,1084,1063,1133,1093,969,331,500,810,1,1,193859610,2117,0.00,0.00,12,0.29,0.00,0.00,2650,20230331,-58.79,993,20231024,9.97,2650,-58.79,20230331,993,9.97,20231024,2650,-58.79,20230331,993,9.97,20231024,2.49,N,452260,500,969 억,,14738657,N,N,4,N,00,N
20231107,151150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1091,-14,5,-1.27,588117500,538034,35.76,1110,1110,1080,1436,774,1105,1093.09,7.60,0,-57605,1143,1124,1103,1084,1063,1133,1093,969,331,500,810,1,1,193859610,2115,0.00,0.00,12,0.28,0.00,0.00,2650,20230331,-58.83,993,20231024,9.87,2650,-58.83,20230331,993,9.87,20231024,2650,-58.83,20230331,993,9.87,20231024,2.49,N,452260,500,969 억,,14738657,N,N,4,N,00,N
20231107,141150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1091,-14,5,-1.27,557777408,510162,33.90,1110,1110,1080,1436,774,1105,1093.33,7.60,0,-54024,1143,1124,1103,1084,1063,1133,1093,969,331,500,810,1,1,193859610,2115,0.00,0.00,12,0.26,0.00,0.00,2650,20230331,-58.83,993,20231024,9.87,2650,-58.83,20230331,993,9.87,20231024,2650,-58.83,20230331,993,9.87,20231024,2.49,N,452260,500,969 억,,14738657,N,N,4,N,00,N
20231107,131153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1090,-15,5,-1.36,537666870,491673,32.67,1110,1110,1080,1436,774,1105,1093.55,7.60,0,-54393,1143,1124,1103,1084,1063,1133,1093,969,331,500,810,1,1,193859610,2113,0.00,0.00,12,0.25,0.00,0.00,2650,20230331,-58.87,993,20231024,9.77,2650,-58.87,20230331,993,9.77,20231024,2650,-58.87,20230331,993,9.77,20231024,2.49,N,452260,500,969 억,,14738657,N,N,4,N,00,N
20231107,121143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1083,-22,5,-1.99,472180247,431191,28.66,1110,1110,1082,1436,774,1105,1095.06,7.60,0,-57053,1143,1124,1103,1084,1063,1133,1093,969,331,500,810,1,1,193859610,2099,0.00,0.00,12,0.22,0.00,0.00,2650,20230331,-59.13,993,20231024,9.06,2650,-59.13,20230331,993,9.06,20231024,2650,-59.13,20230331,993,9.06,20231024,2.49,N,452260,500,969 억,,14738657,N,N,4,N,00,N
20231107,111144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1099,-6,5,-0.54,306416409,279163,18.55,1110,1110,1091,1436,774,1105,1097.63,7.60,0,-23851,1143,1124,1103,1084,1063,1133,1093,969,331,500,810,1,1,193859610,2131,0.00,0.00,12,0.14,0.00,0.00,2650,20230331,-58.53,993,20231024,10.67,2650,-58.53,20230331,993,10.67,20231024,2650,-58.53,20230331,993,10.67,20231024,2.49,N,452260,500,969 억,,14738657,N,N,4,N,00,N
20231107,101157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1096,-9,5,-0.81,195818746,178129,11.84,1110,1110,1093,1436,774,1105,1099.31,7.60,0,-18763,1143,1124,1103,1084,1063,1133,1093,969,331,500,810,1,1,193859610,2125,0.00,0.00,12,0.09,0.00,0.00,2650,20230331,-58.64,993,20231024,10.37,2650,-58.64,20230331,993,10.37,20231024,2650,-58.64,20230331,993,10.37,20231024,2.49,N,452260,500,969 억,,14738657,N,N,4,N,00,N
20231107,091132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1103,-2,5,-0.18,68727659,62462,4.15,1110,1110,1093,1436,774,1105,1100.31,7.60,0,-9703,1143,1124,1103,1084,1063,1133,1093,969,331,500,810,1,1,193859610,2138,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-58.38,993,20231024,11.08,2650,-58.38,20230331,993,11.08,20231024,2650,-58.38,20230331,993,11.08,20231024,2.49,N,452260,500,969 억,,14738657,N,N,4,N,00,N
20231106,161119,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1105,25,2,2.31,1635888462,1489362,139.72,1098,1122,1082,1404,756,1080,1098.38,7.52,0,176307,1126,1102,1071,1047,1016,1115,1060,969,324,500,790,1,1,193859610,2142,0.00,0.00,12,0.77,0.00,0.00,2650,20230331,-58.30,993,20231024,11.28,2650,-58.30,20230331,993,11.28,20231024,2650,-58.30,20230331,993,11.28,20231024,2.51,N,452260,500,969 억,,14574387,N,N,4,N,00,N
20231106,151125,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1095,15,2,1.39,1586250740,1444380,135.50,1098,1122,1082,1404,756,1080,1098.22,7.52,0,186338,1126,1102,1071,1047,1016,1115,1060,969,324,500,790,1,1,193859610,2123,0.00,0.00,12,0.75,0.00,0.00,2650,20230331,-58.68,993,20231024,10.27,2650,-58.68,20230331,993,10.27,20231024,2650,-58.68,20230331,993,10.27,20231024,2.51,N,452260,500,969 억,,14574387,N,N,5,N,00,N
20231106,141118,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1096,16,2,1.48,1367739849,1244965,116.79,1098,1122,1082,1404,756,1080,1098.62,7.52,0,125175,1126,1102,1071,1047,1016,1115,1060,969,324,500,790,1,1,193859610,2125,0.00,0.00,12,0.64,0.00,0.00,2650,20230331,-58.64,993,20231024,10.37,2650,-58.64,20230331,993,10.37,20231024,2650,-58.64,20230331,993,10.37,20231024,2.51,N,452260,500,969 억,,14574387,N,N,5,N,00,N
20231106,131130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1107,27,2,2.50,1130765215,1030086,96.63,1098,1122,1082,1404,756,1080,1097.74,7.52,0,59339,1126,1102,1071,1047,1016,1115,1060,969,324,500,790,1,1,193859610,2146,0.00,0.00,12,0.53,0.00,0.00,2650,20230331,-58.23,993,20231024,11.48,2650,-58.23,20230331,993,11.48,20231024,2650,-58.23,20230331,993,11.48,20231024,2.51,N,452260,500,969 억,,14574387,N,N,5,N,00,N
20231106,121126,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1114,34,2,3.15,1036470068,944902,88.64,1098,1122,1082,1404,756,1080,1096.91,7.52,0,54761,1126,1102,1071,1047,1016,1115,1060,969,324,500,790,1,1,193859610,2160,0.00,0.00,12,0.49,0.00,0.00,2650,20230331,-57.96,993,20231024,12.19,2650,-57.96,20230331,993,12.19,20231024,2650,-57.96,20230331,993,12.19,20231024,2.51,N,452260,500,969 억,,14574387,N,N,5,N,00,N
20231106,111124,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1096,16,2,1.48,569259023,523265,49.09,1098,1098,1082,1404,756,1080,1087.90,7.52,0,48731,1126,1102,1071,1047,1016,1115,1060,969,324,500,790,1,1,193859610,2125,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-58.64,993,20231024,10.37,2650,-58.64,20230331,993,10.37,20231024,2650,-58.64,20230331,993,10.37,20231024,2.51,N,452260,500,969 억,,14574387,N,N,5,N,00,N
20231106,101057,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1085,5,2,0.46,359763231,330872,31.04,1098,1098,1082,1404,756,1080,1087.32,7.52,0,-10163,1126,1102,1071,1047,1016,1115,1060,969,324,500,790,1,1,193859610,2103,0.00,0.00,12,0.17,0.00,0.00,2650,20230331,-59.06,993,20231024,9.26,2650,-59.06,20230331,993,9.26,20231024,2650,-59.06,20230331,993,9.26,20231024,2.51,N,452260,500,969 억,,14574387,N,N,5,N,00,N
20231106,091121,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1084,4,2,0.37,98376053,90405,8.48,1098,1098,1084,1404,756,1080,1088.17,7.52,0,-47884,1126,1102,1071,1047,1016,1115,1060,969,324,500,790,1,1,193859610,2101,0.00,0.00,12,0.05,0.00,0.00,2650,20230331,-59.09,993,20231024,9.16,2650,-59.09,20230331,993,9.16,20231024,2650,-59.09,20230331,993,9.16,20231024,2.51,N,452260,500,969 억,,14574387,N,N,5,N,00,N
20231103,161110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1080,38,2,3.65,1142399179,1064811,229.20,1047,1095,1040,1354,730,1042,1072.86,7.43,0,148365,1054,1047,1039,1032,1024,1051,1036,969,312,500,770,1,1,193859610,2094,0.00,0.00,12,0.55,0.00,0.00,2650,20230331,-59.25,993,20231024,8.76,2650,-59.25,20230331,993,8.76,20231024,2650,-59.25,20230331,993,8.76,20231024,2.56,N,452260,500,969 억,,14408762,N,N,5,N,00,N
20231103,151105,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1076,34,2,3.26,1105037255,1030168,221.74,1047,1095,1040,1354,730,1042,1072.68,7.43,0,148783,1054,1047,1039,1032,1024,1051,1036,969,312,500,770,1,1,193859610,2086,0.00,0.00,12,0.53,0.00,0.00,2650,20230331,-59.40,993,20231024,8.36,2650,-59.40,20230331,993,8.36,20231024,2650,-59.40,20230331,993,8.36,20231024,2.56,N,452260,500,969 억,,14408762,N,N,0,N,00,N
20231103,141106,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1075,33,2,3.17,1072416403,999778,215.20,1047,1095,1040,1354,730,1042,1072.65,7.43,0,140890,1054,1047,1039,1032,1024,1051,1036,969,312,500,770,1,1,193859610,2084,0.00,0.00,12,0.52,0.00,0.00,2650,20230331,-59.43,993,20231024,8.26,2650,-59.43,20230331,993,8.26,20231024,2650,-59.43,20230331,993,8.26,20231024,2.56,N,452260,500,969 억,,14408762,N,N,0,N,00,N
20231103,131105,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1075,33,2,3.17,983596560,917056,197.39,1047,1095,1040,1354,730,1042,1072.56,7.43,0,133118,1054,1047,1039,1032,1024,1051,1036,969,312,500,770,1,1,193859610,2084,0.00,0.00,12,0.47,0.00,0.00,2650,20230331,-59.43,993,20231024,8.26,2650,-59.43,20230331,993,8.26,20231024,2650,-59.43,20230331,993,8.26,20231024,2.56,N,452260,500,969 억,,14408762,N,N,0,N,00,N
20231103,121102,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1083,41,2,3.93,905582940,844774,181.84,1047,1095,1040,1354,730,1042,1071.98,7.43,0,109114,1054,1047,1039,1032,1024,1051,1036,969,312,500,770,1,1,193859610,2099,0.00,0.00,12,0.44,0.00,0.00,2650,20230331,-59.13,993,20231024,9.06,2650,-59.13,20230331,993,9.06,20231024,2650,-59.13,20230331,993,9.06,20231024,2.56,N,452260,500,969 억,,14408762,N,N,0,N,00,N
20231103,111113,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1083,41,2,3.93,678276111,635462,136.78,1047,1086,1040,1354,730,1042,1067.37,7.43,0,82974,1054,1047,1039,1032,1024,1051,1036,969,312,500,770,1,1,193859610,2099,0.00,0.00,12,0.33,0.00,0.00,2650,20230331,-59.13,993,20231024,9.06,2650,-59.13,20230331,993,9.06,20231024,2650,-59.13,20230331,993,9.06,20231024,2.56,N,452260,500,969 억,,14408762,N,N,0,N,00,N
20231103,101055,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1059,17,2,1.63,231893319,219904,47.33,1047,1065,1040,1354,730,1042,1054.52,7.43,0,25830,1054,1047,1039,1032,1024,1051,1036,969,312,500,770,1,1,193859610,2053,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-60.04,993,20231024,6.65,2650,-60.04,20230331,993,6.65,20231024,2650,-60.04,20230331,993,6.65,20231024,2.56,N,452260,500,969 억,,14408762,N,N,0,N,00,N
20231103,091058,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1053,11,2,1.06,51443973,49161,10.58,1047,1054,1040,1354,730,1042,1046.44,7.43,0,10312,1054,1047,1039,1032,1024,1051,1036,969,312,500,770,1,1,193859610,2041,0.00,0.00,12,0.03,0.00,0.00,2650,20230331,-60.26,993,20231024,6.04,2650,-60.26,20230331,993,6.04,20231024,2650,-60.26,20230331,993,6.04,20231024,2.56,N,452260,500,969 억,,14408762,N,N,0,N,00,N
20231102,161056,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1042,9,2,0.87,481921362,463683,77.37,1037,1046,1031,1342,724,1033,1039.33,7.39,0,93456,1060,1046,1030,1016,1000,1053,1023,969,309,500,760,1,1,193859610,2020,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-60.68,993,20231024,4.93,2650,-60.68,20230331,993,4.93,20231024,2650,-60.68,20230331,993,4.93,20231024,2.56,N,452260,500,969 억,,14323820,N,N,0,N,00,N
20231102,151109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1042,9,2,0.87,467671248,450000,75.09,1037,1046,1031,1342,724,1033,1039.27,7.39,0,92473,1060,1046,1030,1016,1000,1053,1023,969,309,500,760,1,1,193859610,2020,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-60.68,993,20231024,4.93,2650,-60.68,20230331,993,4.93,20231024,2650,-60.68,20230331,993,4.93,20231024,2.56,N,452260,500,969 억,,14323820,N,N,0,N,00,N
20231102,141055,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1037,4,2,0.39,428253218,412075,68.76,1037,1046,1031,1342,724,1033,1039.26,7.39,0,90704,1060,1046,1030,1016,1000,1053,1023,969,309,500,760,1,1,193859610,2010,0.00,0.00,12,0.21,0.00,0.00,2650,20230331,-60.87,993,20231024,4.43,2650,-60.87,20230331,993,4.43,20231024,2650,-60.87,20230331,993,4.43,20231024,2.56,N,452260,500,969 억,,14323820,N,N,0,N,00,N
20231102,131056,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1042,9,2,0.87,363526710,349909,58.39,1037,1046,1031,1342,724,1033,1038.92,7.39,0,83912,1060,1046,1030,1016,1000,1053,1023,969,309,500,760,1,1,193859610,2020,0.00,0.00,12,0.18,0.00,0.00,2650,20230331,-60.68,993,20231024,4.93,2650,-60.68,20230331,993,4.93,20231024,2650,-60.68,20230331,993,4.93,20231024,2.56,N,452260,500,969 억,,14323820,N,N,0,N,00,N
20231102,121054,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1038,5,2,0.48,298736863,287750,48.02,1037,1044,1031,1342,724,1033,1038.18,7.39,0,70865,1060,1046,1030,1016,1000,1053,1023,969,309,500,760,1,1,193859610,2012,0.00,0.00,12,0.15,0.00,0.00,2650,20230331,-60.83,993,20231024,4.53,2650,-60.83,20230331,993,4.53,20231024,2650,-60.83,20230331,993,4.53,20231024,2.56,N,452260,500,969 억,,14323820,N,N,0,N,00,N
20231102,111052,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1037,4,2,0.39,262148435,252529,42.14,1037,1044,1031,1342,724,1033,1038.09,7.39,0,63021,1060,1046,1030,1016,1000,1053,1023,969,309,500,760,1,1,193859610,2010,0.00,0.00,12,0.13,0.00,0.00,2650,20230331,-60.87,993,20231024,4.43,2650,-60.87,20230331,993,4.43,20231024,2650,-60.87,20230331,993,4.43,20231024,2.56,N,452260,500,969 억,,14323820,N,N,0,N,00,N
20231102,101054,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1037,4,2,0.39,218319063,210376,35.10,1037,1044,1031,1342,724,1033,1037.76,7.39,0,57297,1060,1046,1030,1016,1000,1053,1023,969,309,500,760,1,1,193859610,2010,0.00,0.00,12,0.11,0.00,0.00,2650,20230331,-60.87,993,20231024,4.43,2650,-60.87,20230331,993,4.43,20231024,2650,-60.87,20230331,993,4.43,20231024,2.56,N,452260,500,969 억,,14323820,N,N,0,N,00,N
20231102,091100,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1040,7,2,0.68,10955530,10543,1.76,1037,1041,1037,1342,724,1033,1039.13,7.39,0,3582,1060,1046,1030,1016,1000,1053,1023,969,309,500,760,1,1,193859610,2016,0.00,0.00,12,0.01,0.00,0.00,2650,20230331,-60.75,993,20231024,4.73,2650,-60.75,20230331,993,4.73,20231024,2650,-60.75,20230331,993,4.73,20231024,2.56,N,452260,500,969 억,,14323820,N,N,0,N,00,N
20231101,161048,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1033,25,2,2.48,611248631,594349,66.45,1015,1044,1014,1310,706,1008,1028.42,7.31,0,157139,1054,1030,1016,992,978,1024,986,969,302,500,740,1,1,193859610,2003,0.00,0.00,12,0.31,0.00,0.00,2650,20230331,-61.02,993,20231024,4.03,2650,-61.02,20230331,993,4.03,20231024,2650,-61.02,20230331,993,4.03,20231024,2.58,N,452260,500,969 억,,14161904,N,N,0,N,00,N
20231101,151049,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1031,23,2,2.28,545836235,531122,59.38,1015,1044,1014,1310,706,1008,1027.70,7.31,0,174830,1054,1030,1016,992,978,1024,986,969,302,500,740,1,1,193859610,1999,0.00,0.00,12,0.27,0.00,0.00,2650,20230331,-61.09,993,20231024,3.83,2650,-61.09,20230331,993,3.83,20231024,2650,-61.09,20230331,993,3.83,20231024,2.58,N,452260,500,969 억,,14161904,N,N,0,N,00,N
20231101,141041,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1029,21,2,2.08,483829441,470986,52.65,1015,1044,1014,1310,706,1008,1027.27,7.31,0,153524,1054,1030,1016,992,978,1024,986,969,302,500,740,1,1,193859610,1995,0.00,0.00,12,0.24,0.00,0.00,2650,20230331,-61.17,993,20231024,3.63,2650,-61.17,20230331,993,3.63,20231024,2650,-61.17,20230331,993,3.63,20231024,2.58,N,452260,500,969 억,,14161904,N,N,0,N,00,N
20231101,131049,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1033,25,2,2.48,454030423,442051,49.42,1015,1044,1014,1310,706,1008,1027.10,7.31,0,145673,1054,1030,1016,992,978,1024,986,969,302,500,740,1,1,193859610,2003,0.00,0.00,12,0.23,0.00,0.00,2650,20230331,-61.02,993,20231024,4.03,2650,-61.02,20230331,993,4.03,20231024,2650,-61.02,20230331,993,4.03,20231024,2.58,N,452260,500,969 억,,14161904,N,N,0,N,00,N
20231101,121116,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1031,23,2,2.28,325370752,317421,35.49,1015,1035,1014,1310,706,1008,1025.04,7.31,0,110442,1054,1030,1016,992,978,1024,986,969,302,500,740,1,1,193859610,1999,0.00,0.00,12,0.16,0.00,0.00,2650,20230331,-61.09,993,20231024,3.83,2650,-61.09,20230331,993,3.83,20231024,2650,-61.09,20230331,993,3.83,20231024,2.58,N,452260,500,969 억,,14161904,N,N,0,N,00,N
20231101,111124,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1024,16,2,1.59,188280023,184211,20.59,1015,1026,1014,1310,706,1008,1022.09,7.31,0,100075,1054,1030,1016,992,978,1024,986,969,302,500,740,1,1,193859610,1985,0.00,0.00,12,0.10,0.00,0.00,2650,20230331,-61.36,993,20231024,3.12,2650,-61.36,20230331,993,3.12,20231024,2650,-61.36,20230331,993,3.12,20231024,2.58,N,452260,500,969 억,,14161904,N,N,0,N,00,N
20231101,101105,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1024,16,2,1.59,117931979,115482,12.91,1015,1026,1014,1310,706,1008,1021.22,7.31,0,66019,1054,1030,1016,992,978,1024,986,969,302,500,740,1,1,193859610,1985,0.00,0.00,12,0.06,0.00,0.00,2650,20230331,-61.36,993,20231024,3.12,2650,-61.36,20230331,993,3.12,20231024,2650,-61.36,20230331,993,3.12,20231024,2.58,N,452260,500,969 억,,14161904,N,N,0,N,00,N
20231101,091109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1019,11,2,1.09,5022922,4943,0.55,1015,1021,1014,1310,706,1008,1016.17,7.31,0,1390,1054,1030,1016,992,978,1024,986,969,302,500,740,1,1,193859610,1975,0.00,0.00,12,0.00,0.00,0.00,2650,20230331,-61.55,993,20231024,2.62,2650,-61.55,20230331,993,2.62,20231024,2650,-61.55,20230331,993,2.62,20231024,2.58,N,452260,500,969 억,,14161904,N,N,0,N,00,N