KissMeData/003010/price/prices-20240801.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
20240830,160140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5050,65,2,1.30,177414665,35441,47.16,4960,5060,4960,6480,3490,4985,5005.55,1.76,0,1506,5055,5020,4985,4950,4915,5037,4967,64,1495,500,3680,10,1,12712747,642,8.68,0.52,12,0.28,582.00,9678.00,6550,20231215,-22.90,4630,20240805,9.07,6500,-22.31,20240607,4630,9.07,20240805,6550,-22.90,20231215,4630,9.07,20240805,5.54,N,003010,500,63 억,,223669,N,N,1,N,00,N
20240830,150140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5050,65,2,1.30,164929385,32966,43.86,4960,5060,4960,6480,3490,4985,5003.01,1.76,0,1284,5055,5020,4985,4950,4915,5037,4967,64,1495,500,3680,10,1,12712747,642,8.68,0.52,12,0.26,582.00,9678.00,6550,20231215,-22.90,4630,20240805,9.07,6500,-22.31,20240607,4630,9.07,20240805,6550,-22.90,20231215,4630,9.07,20240805,5.54,N,003010,500,63 억,,223669,N,N,0,N,00,N
20240830,140141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5000,15,2,0.30,149613045,29922,39.81,4960,5040,4960,6480,3490,4985,5000.10,1.76,0,494,5055,5020,4985,4950,4915,5037,4967,64,1495,500,3680,10,1,12712747,636,8.59,0.52,12,0.24,582.00,9678.00,6550,20231215,-23.66,4630,20240805,7.99,6500,-23.08,20240607,4630,7.99,20240805,6550,-23.66,20231215,4630,7.99,20240805,5.54,N,003010,500,63 억,,223669,N,N,0,N,00,N
20240830,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4995,10,2,0.20,137668600,27534,36.64,4960,5040,4960,6480,3490,4985,4999.95,1.76,0,530,5055,5020,4985,4950,4915,5037,4967,64,1495,500,3680,5,1,12712747,635,8.58,0.52,12,0.22,582.00,9678.00,6550,20231215,-23.74,4630,20240805,7.88,6500,-23.15,20240607,4630,7.88,20240805,6550,-23.74,20231215,4630,7.88,20240805,5.54,N,003010,500,63 억,,223669,N,N,0,N,00,N
20240830,120141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5020,35,2,0.70,109676980,21936,29.19,4960,5040,4960,6480,3490,4985,4999.86,1.76,0,-321,5055,5020,4985,4950,4915,5037,4967,64,1495,500,3680,10,1,12712747,638,8.63,0.52,12,0.17,582.00,9678.00,6550,20231215,-23.36,4630,20240805,8.42,6500,-22.77,20240607,4630,8.42,20240805,6550,-23.36,20231215,4630,8.42,20240805,5.54,N,003010,500,63 억,,223669,N,N,0,N,00,N
20240830,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5020,35,2,0.70,96945460,19399,25.81,4960,5040,4960,6480,3490,4985,4997.45,1.76,0,-623,5055,5020,4985,4950,4915,5037,4967,64,1495,500,3680,10,1,12712747,638,8.63,0.52,12,0.15,582.00,9678.00,6550,20231215,-23.36,4630,20240805,8.42,6500,-22.77,20240607,4630,8.42,20240805,6550,-23.36,20231215,4630,8.42,20240805,5.54,N,003010,500,63 억,,223669,N,N,0,N,00,N
20240830,100142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5010,25,2,0.50,76005910,15230,20.26,4960,5020,4960,6480,3490,4985,4990.54,1.76,0,-534,5055,5020,4985,4950,4915,5037,4967,64,1495,500,3680,10,1,12712747,637,8.61,0.52,12,0.12,582.00,9678.00,6550,20231215,-23.51,4630,20240805,8.21,6500,-22.92,20240607,4630,8.21,20240805,6550,-23.51,20231215,4630,8.21,20240805,5.54,N,003010,500,63 억,,223669,N,N,0,N,00,N
20240830,090141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5010,25,2,0.50,17515020,3531,4.70,4960,5010,4960,6480,3490,4985,4960.36,1.76,0,978,5055,5020,4985,4950,4915,5037,4967,64,1495,500,3680,10,1,12712747,637,8.61,0.52,12,0.03,582.00,9678.00,6550,20231215,-23.51,4630,20240805,8.21,6500,-22.92,20240607,4630,8.21,20240805,6550,-23.51,20231215,4630,8.21,20240805,5.54,N,003010,500,63 억,,223669,N,N,0,N,00,N
20240829,160141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4985,-45,5,-0.89,374031855,75118,133.95,4950,5020,4950,6530,3530,5030,4979.25,1.73,0,6302,5150,5090,5050,4990,4950,5070,4970,64,1500,500,3720,5,1,12712747,634,8.57,0.52,12,0.59,582.00,9678.00,6550,20231215,-23.89,4630,20240805,7.67,6500,-23.31,20240607,4630,7.67,20240805,6550,-23.89,20231215,4630,7.67,20240805,5.64,N,003010,500,63 억,,219413,N,N,14,N,00,N
20240829,150141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4980,-50,5,-0.99,329774685,66232,118.10,4950,5020,4950,6530,3530,5030,4979.08,1.73,0,4921,5150,5090,5050,4990,4950,5070,4970,64,1500,500,3720,5,1,12712747,633,8.56,0.51,12,0.52,582.00,9678.00,6550,20231215,-23.97,4630,20240805,7.56,6500,-23.38,20240607,4630,7.56,20240805,6550,-23.97,20231215,4630,7.56,20240805,5.64,N,003010,500,63 억,,219413,N,N,14,N,00,N
20240829,140142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4980,-50,5,-0.99,314234315,63112,112.54,4950,5020,4950,6530,3530,5030,4978.99,1.73,0,5521,5150,5090,5050,4990,4950,5070,4970,64,1500,500,3720,5,1,12712747,633,8.56,0.51,12,0.50,582.00,9678.00,6550,20231215,-23.97,4630,20240805,7.56,6500,-23.38,20240607,4630,7.56,20240805,6550,-23.97,20231215,4630,7.56,20240805,5.64,N,003010,500,63 억,,219413,N,N,14,N,00,N
20240829,130142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4980,-50,5,-0.99,259678090,52150,92.99,4950,5020,4950,6530,3530,5030,4979.45,1.73,0,6198,5150,5090,5050,4990,4950,5070,4970,64,1500,500,3720,5,1,12712747,633,8.56,0.51,12,0.41,582.00,9678.00,6550,20231215,-23.97,4630,20240805,7.56,6500,-23.38,20240607,4630,7.56,20240805,6550,-23.97,20231215,4630,7.56,20240805,5.64,N,003010,500,63 억,,219413,N,N,14,N,00,N
20240829,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5000,-30,5,-0.60,227813985,45758,81.60,4950,5020,4950,6530,3530,5030,4978.67,1.73,0,7758,5150,5090,5050,4990,4950,5070,4970,64,1500,500,3720,10,1,12712747,636,8.59,0.52,12,0.36,582.00,9678.00,6550,20231215,-23.66,4630,20240805,7.99,6500,-23.08,20240607,4630,7.99,20240805,6550,-23.66,20231215,4630,7.99,20240805,5.64,N,003010,500,63 억,,219413,N,N,14,N,00,N
20240829,110142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5010,-20,5,-0.40,169886565,34131,60.86,4950,5020,4950,6530,3530,5030,4977.49,1.73,0,5180,5150,5090,5050,4990,4950,5070,4970,64,1500,500,3720,10,1,12712747,637,8.61,0.52,12,0.27,582.00,9678.00,6550,20231215,-23.51,4630,20240805,8.21,6500,-22.92,20240607,4630,8.21,20240805,6550,-23.51,20231215,4630,8.21,20240805,5.64,N,003010,500,63 억,,219413,N,N,14,N,00,N
20240829,100141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5000,-30,5,-0.60,137514325,27665,49.33,4950,5010,4950,6530,3530,5030,4970.70,1.73,0,5169,5150,5090,5050,4990,4950,5070,4970,64,1500,500,3720,10,1,12712747,636,8.59,0.52,12,0.22,582.00,9678.00,6550,20231215,-23.66,4630,20240805,7.99,6500,-23.08,20240607,4630,7.99,20240805,6550,-23.66,20231215,4630,7.99,20240805,5.64,N,003010,500,63 억,,219413,N,N,14,N,00,N
20240829,090142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4965,-65,5,-1.29,17257730,3485,6.21,4950,5000,4950,6530,3530,5030,4952.00,1.73,0,393,5150,5090,5050,4990,4950,5070,4970,64,1500,500,3720,5,1,12712747,631,8.53,0.51,12,0.03,582.00,9678.00,6550,20231215,-24.20,4630,20240805,7.24,6500,-23.62,20240607,4630,7.24,20240805,6550,-24.20,20231215,4630,7.24,20240805,5.64,N,003010,500,63 억,,219413,N,N,14,N,00,N
20240828,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5030,-70,5,-1.37,281107340,55761,91.94,5110,5110,5010,6630,3570,5100,5041.18,1.83,0,-13238,5173,5136,5063,5026,4953,5155,5045,64,1530,500,3770,10,1,12712747,639,8.64,0.52,12,0.44,582.00,9678.00,6550,20231215,-23.21,4630,20240805,8.64,6500,-22.62,20240607,4630,8.64,20240805,6550,-23.21,20231215,4630,8.64,20240805,5.79,N,003010,500,63 억,,233189,N,N,14,N,00,N
20240828,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5020,-80,5,-1.57,259523010,51465,84.85,5110,5110,5010,6630,3570,5100,5042.60,1.83,0,-10970,5173,5136,5063,5026,4953,5155,5045,64,1530,500,3770,10,1,12712747,638,8.63,0.52,12,0.40,582.00,9678.00,6550,20231215,-23.36,4630,20240805,8.42,6500,-22.77,20240607,4630,8.42,20240805,6550,-23.36,20231215,4630,8.42,20240805,5.79,N,003010,500,63 억,,233189,N,N,2,N,00,N
20240828,140140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5010,-90,5,-1.76,223488140,44282,73.01,5110,5110,5010,6630,3570,5100,5046.81,1.83,0,-10584,5173,5136,5063,5026,4953,5155,5045,64,1530,500,3770,10,1,12712747,637,8.61,0.52,12,0.35,582.00,9678.00,6550,20231215,-23.51,4630,20240805,8.21,6500,-22.92,20240607,4630,8.21,20240805,6550,-23.51,20231215,4630,8.21,20240805,5.79,N,003010,500,63 억,,233189,N,N,2,N,00,N
20240828,130140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5030,-70,5,-1.37,170307090,33700,55.56,5110,5110,5020,6630,3570,5100,5053.48,1.83,0,-9169,5173,5136,5063,5026,4953,5155,5045,64,1530,500,3770,10,1,12712747,639,8.64,0.52,12,0.27,582.00,9678.00,6550,20231215,-23.21,4630,20240805,8.64,6500,-22.62,20240607,4630,8.64,20240805,6550,-23.21,20231215,4630,8.64,20240805,5.79,N,003010,500,63 억,,233189,N,N,2,N,00,N
20240828,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5030,-70,5,-1.37,145381890,28743,47.39,5110,5110,5030,6630,3570,5100,5057.84,1.83,0,-6887,5173,5136,5063,5026,4953,5155,5045,64,1530,500,3770,10,1,12712747,639,8.64,0.52,12,0.23,582.00,9678.00,6550,20231215,-23.21,4630,20240805,8.64,6500,-22.62,20240607,4630,8.64,20240805,6550,-23.21,20231215,4630,8.64,20240805,5.79,N,003010,500,63 억,,233189,N,N,2,N,00,N
20240828,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5070,-30,5,-0.59,94945880,18739,30.90,5110,5110,5030,6630,3570,5100,5066.57,1.83,0,-3468,5173,5136,5063,5026,4953,5155,5045,64,1530,500,3770,10,1,12712747,645,8.71,0.52,12,0.15,582.00,9678.00,6550,20231215,-22.60,4630,20240805,9.50,6500,-22.00,20240607,4630,9.50,20240805,6550,-22.60,20231215,4630,9.50,20240805,5.79,N,003010,500,63 억,,233189,N,N,2,N,00,N
20240828,100142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5070,-30,5,-0.59,52388990,10325,17.02,5110,5110,5040,6630,3570,5100,5073.74,1.83,0,-44,5173,5136,5063,5026,4953,5155,5045,64,1530,500,3770,10,1,12712747,645,8.71,0.52,12,0.08,582.00,9678.00,6550,20231215,-22.60,4630,20240805,9.50,6500,-22.00,20240607,4630,9.50,20240805,6550,-22.60,20231215,4630,9.50,20240805,5.79,N,003010,500,63 억,,233189,N,N,2,N,00,N
20240828,090141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5070,-30,5,-0.59,5077920,995,1.64,5110,5110,5070,6630,3570,5100,5103.83,1.83,0,-562,5173,5136,5063,5026,4953,5155,5045,64,1530,500,3770,10,1,12712747,645,8.71,0.52,12,0.01,582.00,9678.00,6550,20231215,-22.60,4630,20240805,9.50,6500,-22.00,20240607,4630,9.50,20240805,6550,-22.60,20231215,4630,9.50,20240805,5.79,N,003010,500,63 억,,233189,N,N,2,N,00,N
20240827,160140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5100,0,3,0.00,305908870,60541,69.86,5070,5100,4990,6630,3570,5100,5052.88,1.75,0,8353,5253,5176,5133,5056,5013,5155,5035,64,1530,500,3770,10,1,12712747,648,8.76,0.53,12,0.48,582.00,9678.00,6550,20231215,-22.14,4630,20240805,10.15,6500,-21.54,20240607,4630,10.15,20240805,6550,-22.14,20231215,4630,10.15,20240805,5.81,N,003010,500,63 억,,222867,N,N,2,N,00,N
20240827,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5090,-10,5,-0.20,277019770,54860,63.31,5070,5100,4990,6630,3570,5100,5049.58,1.75,0,4981,5253,5176,5133,5056,5013,5155,5035,64,1530,500,3770,10,1,12712747,647,8.75,0.53,12,0.43,582.00,9678.00,6550,20231215,-22.29,4630,20240805,9.94,6500,-21.69,20240607,4630,9.94,20240805,6550,-22.29,20231215,4630,9.94,20240805,5.81,N,003010,500,63 억,,222867,N,N,0,N,00,N
20240827,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5080,-20,5,-0.39,220509770,43713,50.44,5070,5100,4990,6630,3570,5100,5044.49,1.75,0,3327,5253,5176,5133,5056,5013,5155,5035,64,1530,500,3770,10,1,12712747,646,8.73,0.52,12,0.34,582.00,9678.00,6550,20231215,-22.44,4630,20240805,9.72,6500,-21.85,20240607,4630,9.72,20240805,6550,-22.44,20231215,4630,9.72,20240805,5.81,N,003010,500,63 억,,222867,N,N,0,N,00,N
20240827,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5050,-50,5,-0.98,198644060,39391,45.46,5070,5100,4990,6630,3570,5100,5042.88,1.75,0,1717,5253,5176,5133,5056,5013,5155,5035,64,1530,500,3770,10,1,12712747,642,8.68,0.52,12,0.31,582.00,9678.00,6550,20231215,-22.90,4630,20240805,9.07,6500,-22.31,20240607,4630,9.07,20240805,6550,-22.90,20231215,4630,9.07,20240805,5.81,N,003010,500,63 억,,222867,N,N,0,N,00,N
20240827,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5070,-30,5,-0.59,184976410,36690,42.34,5070,5100,4990,6630,3570,5100,5041.60,1.75,0,1116,5253,5176,5133,5056,5013,5155,5035,64,1530,500,3770,10,1,12712747,645,8.71,0.52,12,0.29,582.00,9678.00,6550,20231215,-22.60,4630,20240805,9.50,6500,-22.00,20240607,4630,9.50,20240805,6550,-22.60,20231215,4630,9.50,20240805,5.81,N,003010,500,63 억,,222867,N,N,0,N,00,N
20240827,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5080,-20,5,-0.39,175567970,34837,40.20,5070,5100,4990,6630,3570,5100,5039.70,1.75,0,64,5253,5176,5133,5056,5013,5155,5035,64,1530,500,3770,10,1,12712747,646,8.73,0.52,12,0.27,582.00,9678.00,6550,20231215,-22.44,4630,20240805,9.72,6500,-21.85,20240607,4630,9.72,20240805,6550,-22.44,20231215,4630,9.72,20240805,5.81,N,003010,500,63 억,,222867,N,N,0,N,00,N
20240827,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5050,-50,5,-0.98,130139850,25858,29.84,5070,5100,4990,6630,3570,5100,5032.87,1.75,0,-3196,5253,5176,5133,5056,5013,5155,5035,64,1530,500,3770,10,1,12712747,642,8.68,0.52,12,0.20,582.00,9678.00,6550,20231215,-22.90,4630,20240805,9.07,6500,-22.31,20240607,4630,9.07,20240805,6550,-22.90,20231215,4630,9.07,20240805,5.81,N,003010,500,63 억,,222867,N,N,0,N,00,N
20240827,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5080,-20,5,-0.39,2413520,476,0.55,5070,5080,5070,6630,3570,5100,5070.42,1.75,0,-67,5253,5176,5133,5056,5013,5155,5035,64,1530,500,3770,10,1,12712747,646,8.73,0.52,12,0.00,582.00,9678.00,6550,20231215,-22.44,4630,20240805,9.72,6500,-21.85,20240607,4630,9.72,20240805,6550,-22.44,20231215,4630,9.72,20240805,5.81,N,003010,500,63 억,,222867,N,N,0,N,00,N
20240826,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5100,-130,5,-2.49,443022960,86392,199.71,5200,5210,5090,6790,3670,5230,5128.06,1.88,0,-15223,5356,5292,5226,5162,5096,5260,5130,64,1560,500,3870,10,1,12712747,648,8.76,0.53,12,0.68,582.00,9678.00,6550,20231215,-22.14,4630,20240805,10.15,6500,-21.54,20240607,4630,10.15,20240805,6550,-22.14,20231215,4630,10.15,20240805,5.88,N,003010,500,63 억,,239448,N,N,0,N,00,N
20240826,150140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5110,-120,5,-2.29,402692700,78479,181.42,5200,5210,5090,6790,3670,5230,5131.22,1.88,0,-18322,5356,5292,5226,5162,5096,5260,5130,64,1560,500,3870,10,1,12712747,650,8.78,0.53,12,0.62,582.00,9678.00,6550,20231215,-21.98,4630,20240805,10.37,6500,-21.38,20240607,4630,10.37,20240805,6550,-21.98,20231215,4630,10.37,20240805,5.88,N,003010,500,63 억,,239448,N,N,0,N,00,N
20240826,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5110,-120,5,-2.29,358210140,69753,161.25,5200,5210,5100,6790,3670,5230,5135.41,1.88,0,-17767,5356,5292,5226,5162,5096,5260,5130,64,1560,500,3870,10,1,12712747,650,8.78,0.53,12,0.55,582.00,9678.00,6550,20231215,-21.98,4630,20240805,10.37,6500,-21.38,20240607,4630,10.37,20240805,6550,-21.98,20231215,4630,10.37,20240805,5.88,N,003010,500,63 억,,239448,N,N,0,N,00,N
20240826,130140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5120,-110,5,-2.10,251538270,48887,113.01,5200,5210,5110,6790,3670,5230,5145.30,1.88,0,-11962,5356,5292,5226,5162,5096,5260,5130,64,1560,500,3870,10,1,12712747,651,8.80,0.53,12,0.38,582.00,9678.00,6550,20231215,-21.83,4630,20240805,10.58,6500,-21.23,20240607,4630,10.58,20240805,6550,-21.83,20231215,4630,10.58,20240805,5.88,N,003010,500,63 억,,239448,N,N,0,N,00,N
20240826,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5120,-110,5,-2.10,207619740,40303,93.17,5200,5210,5110,6790,3670,5230,5151.47,1.88,0,-8947,5356,5292,5226,5162,5096,5260,5130,64,1560,500,3870,10,1,12712747,651,8.80,0.53,12,0.32,582.00,9678.00,6550,20231215,-21.83,4630,20240805,10.58,6500,-21.23,20240607,4630,10.58,20240805,6550,-21.83,20231215,4630,10.58,20240805,5.88,N,003010,500,63 억,,239448,N,N,0,N,00,N
20240826,110139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5150,-80,5,-1.53,182450550,35397,81.83,5200,5210,5110,6790,3670,5230,5154.41,1.88,0,-5764,5356,5292,5226,5162,5096,5260,5130,64,1560,500,3870,10,1,12712747,655,8.85,0.53,12,0.28,582.00,9678.00,6550,20231215,-21.37,4630,20240805,11.23,6500,-20.77,20240607,4630,11.23,20240805,6550,-21.37,20231215,4630,11.23,20240805,5.88,N,003010,500,63 억,,239448,N,N,0,N,00,N
20240826,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5170,-60,5,-1.15,166782260,32359,74.80,5200,5210,5110,6790,3670,5230,5154.12,1.88,0,-4560,5356,5292,5226,5162,5096,5260,5130,64,1560,500,3870,10,1,12712747,657,8.88,0.53,12,0.25,582.00,9678.00,6550,20231215,-21.07,4630,20240805,11.66,6500,-20.46,20240607,4630,11.66,20240805,6550,-21.07,20231215,4630,11.66,20240805,5.88,N,003010,500,63 억,,239448,N,N,0,N,00,N
20240826,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5200,-30,5,-0.57,8096610,1557,3.60,5200,5210,5200,6790,3670,5230,5200.13,1.88,0,-308,5356,5292,5226,5162,5096,5260,5130,64,1560,500,3870,10,1,12712747,661,8.93,0.54,12,0.01,582.00,9678.00,6550,20231215,-20.61,4630,20240805,12.31,6500,-20.00,20240607,4630,12.31,20240805,6550,-20.61,20231215,4630,12.31,20240805,5.88,N,003010,500,63 억,,239448,N,N,0,N,00,N
20240823,160140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5230,10,2,0.19,222083220,42589,60.31,5240,5290,5160,6780,3660,5220,5214.57,1.91,0,-3277,5406,5312,5256,5162,5106,5285,5135,64,1560,500,3860,10,1,12712747,665,8.99,0.54,12,0.34,582.00,9678.00,6550,20231215,-20.15,4630,20240805,12.96,6500,-19.54,20240607,4630,12.96,20240805,6550,-20.15,20231215,4630,12.96,20240805,5.83,N,003010,500,63 억,,243161,N,N,1,N,00,N
20240823,150140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5230,10,2,0.19,209046930,40095,56.78,5240,5290,5160,6780,3660,5220,5213.79,1.91,0,-4435,5406,5312,5256,5162,5106,5285,5135,64,1560,500,3860,10,1,12712747,665,8.99,0.54,12,0.32,582.00,9678.00,6550,20231215,-20.15,4630,20240805,12.96,6500,-19.54,20240607,4630,12.96,20240805,6550,-20.15,20231215,4630,12.96,20240805,5.83,N,003010,500,63 억,,243161,N,N,1,N,00,N
20240823,140140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5190,-30,5,-0.57,174718290,33508,47.45,5240,5290,5160,6780,3660,5220,5214.23,1.91,0,-7206,5406,5312,5256,5162,5106,5285,5135,64,1560,500,3860,10,1,12712747,660,8.92,0.54,12,0.26,582.00,9678.00,6550,20231215,-20.76,4630,20240805,12.10,6500,-20.15,20240607,4630,12.10,20240805,6550,-20.76,20231215,4630,12.10,20240805,5.83,N,003010,500,63 억,,243161,N,N,1,N,00,N
20240823,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5210,-10,5,-0.19,165839470,31805,45.04,5240,5290,5160,6780,3660,5220,5214.26,1.91,0,-6977,5406,5312,5256,5162,5106,5285,5135,64,1560,500,3860,10,1,12712747,662,8.95,0.54,12,0.25,582.00,9678.00,6550,20231215,-20.46,4630,20240805,12.53,6500,-19.85,20240607,4630,12.53,20240805,6550,-20.46,20231215,4630,12.53,20240805,5.83,N,003010,500,63 억,,243161,N,N,1,N,00,N
20240823,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5190,-30,5,-0.57,161101710,30894,43.75,5240,5290,5160,6780,3660,5220,5214.66,1.91,0,-6301,5406,5312,5256,5162,5106,5285,5135,64,1560,500,3860,10,1,12712747,660,8.92,0.54,12,0.24,582.00,9678.00,6550,20231215,-20.76,4630,20240805,12.10,6500,-20.15,20240607,4630,12.10,20240805,6550,-20.76,20231215,4630,12.10,20240805,5.83,N,003010,500,63 억,,243161,N,N,1,N,00,N
20240823,110140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5190,-30,5,-0.57,139158340,26669,37.77,5240,5290,5160,6780,3660,5220,5217.98,1.91,0,-4506,5406,5312,5256,5162,5106,5285,5135,64,1560,500,3860,10,1,12712747,660,8.92,0.54,12,0.21,582.00,9678.00,6550,20231215,-20.76,4630,20240805,12.10,6500,-20.15,20240607,4630,12.10,20240805,6550,-20.76,20231215,4630,12.10,20240805,5.83,N,003010,500,63 억,,243161,N,N,1,N,00,N
20240823,100138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5230,10,2,0.19,72499180,13834,19.59,5240,5290,5180,6780,3660,5220,5240.65,1.91,0,-1014,5406,5312,5256,5162,5106,5285,5135,64,1560,500,3860,10,1,12712747,665,8.99,0.54,12,0.11,582.00,9678.00,6550,20231215,-20.15,4630,20240805,12.96,6500,-19.54,20240607,4630,12.96,20240805,6550,-20.15,20231215,4630,12.96,20240805,5.83,N,003010,500,63 억,,243161,N,N,1,N,00,N
20240823,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5240,20,2,0.38,28994090,5544,7.85,5240,5240,5180,6780,3660,5220,5229.81,1.91,0,-2438,5406,5312,5256,5162,5106,5285,5135,64,1560,500,3860,10,1,12712747,666,9.00,0.54,12,0.04,582.00,9678.00,6550,20231215,-20.00,4630,20240805,13.17,6500,-19.38,20240607,4630,13.17,20240805,6550,-20.00,20231215,4630,13.17,20240805,5.83,N,003010,500,63 억,,243161,N,N,1,N,00,N
20240822,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5220,-100,5,-1.88,368743600,70373,50.03,5350,5350,5200,6910,3730,5320,5239.79,1.92,0,2155,5480,5400,5340,5260,5200,5440,5300,64,1590,500,3930,10,1,12712747,664,8.97,0.54,12,0.55,582.00,9678.00,6550,20231215,-20.31,4630,20240805,12.74,6500,-19.69,20240607,4630,12.74,20240805,6550,-20.31,20231215,4630,12.74,20240805,5.82,N,003010,500,63 억,,243957,N,N,1,N,00,N
20240822,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5220,-100,5,-1.88,341319380,65121,46.30,5350,5350,5200,6910,3730,5320,5241.22,1.92,0,2817,5480,5400,5340,5260,5200,5440,5300,64,1590,500,3930,10,1,12712747,664,8.97,0.54,12,0.51,582.00,9678.00,6550,20231215,-20.31,4630,20240805,12.74,6500,-19.69,20240607,4630,12.74,20240805,6550,-20.31,20231215,4630,12.74,20240805,5.82,N,003010,500,63 억,,243957,N,N,161,N,00,N
20240822,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5240,-80,5,-1.50,272386000,51894,36.90,5350,5350,5200,6910,3730,5320,5248.79,1.92,0,658,5480,5400,5340,5260,5200,5440,5300,64,1590,500,3930,10,1,12712747,666,9.00,0.54,12,0.41,582.00,9678.00,6550,20231215,-20.00,4630,20240805,13.17,6500,-19.38,20240607,4630,13.17,20240805,6550,-20.00,20231215,4630,13.17,20240805,5.82,N,003010,500,63 억,,243957,N,N,161,N,00,N
20240822,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5230,-90,5,-1.69,250855620,47775,33.97,5350,5350,5200,6910,3730,5320,5250.66,1.92,0,-1287,5480,5400,5340,5260,5200,5440,5300,64,1590,500,3930,10,1,12712747,665,8.99,0.54,12,0.38,582.00,9678.00,6550,20231215,-20.15,4630,20240805,12.96,6500,-19.54,20240607,4630,12.96,20240805,6550,-20.15,20231215,4630,12.96,20240805,5.82,N,003010,500,63 억,,243957,N,N,161,N,00,N
20240822,120139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5220,-100,5,-1.88,226581260,43118,30.66,5350,5350,5200,6910,3730,5320,5254.79,1.92,0,-1111,5480,5400,5340,5260,5200,5440,5300,64,1590,500,3930,10,1,12712747,664,8.97,0.54,12,0.34,582.00,9678.00,6550,20231215,-20.31,4630,20240805,12.74,6500,-19.69,20240607,4630,12.74,20240805,6550,-20.31,20231215,4630,12.74,20240805,5.82,N,003010,500,63 억,,243957,N,N,161,N,00,N
20240822,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5260,-60,5,-1.13,125132490,23707,16.86,5350,5350,5250,6910,3730,5320,5278.16,1.92,0,-3843,5480,5400,5340,5260,5200,5440,5300,64,1590,500,3930,10,1,12712747,669,9.04,0.54,12,0.19,582.00,9678.00,6550,20231215,-19.69,4630,20240805,13.61,6500,-19.08,20240607,4630,13.61,20240805,6550,-19.69,20231215,4630,13.61,20240805,5.82,N,003010,500,63 억,,243957,N,N,161,N,00,N
20240822,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5260,-60,5,-1.13,76374740,14434,10.26,5350,5350,5250,6910,3730,5320,5291.15,1.92,0,-3993,5480,5400,5340,5260,5200,5440,5300,64,1590,500,3930,10,1,12712747,669,9.04,0.54,12,0.11,582.00,9678.00,6550,20231215,-19.69,4630,20240805,13.61,6500,-19.08,20240607,4630,13.61,20240805,6550,-19.69,20231215,4630,13.61,20240805,5.82,N,003010,500,63 억,,243957,N,N,161,N,00,N
20240822,090137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5300,-20,5,-0.38,4074970,767,0.55,5350,5350,5300,6910,3730,5320,5312.07,1.92,0,-99,5480,5400,5340,5260,5200,5440,5300,64,1590,500,3930,10,1,12712747,674,9.11,0.55,12,0.01,582.00,9678.00,6550,20231215,-19.08,4630,20240805,14.47,6500,-18.46,20240607,4630,14.47,20240805,6550,-19.08,20231215,4630,14.47,20240805,5.82,N,003010,500,63 억,,243957,N,N,161,N,00,N
20240821,160139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5320,0,3,0.00,740802240,138320,158.98,5300,5420,5280,6910,3730,5320,5355.71,1.95,0,-4836,5466,5392,5276,5202,5086,5430,5240,64,1590,500,3930,10,1,12712747,676,9.14,0.55,12,1.09,582.00,9678.00,6550,20231215,-18.78,4630,20240805,14.90,6500,-18.15,20240607,4630,14.90,20240805,6550,-18.78,20231215,4630,14.90,20240805,5.94,N,003010,500,63 억,,248108,N,N,161,N,00,N
20240821,150140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5350,30,2,0.56,700262800,130713,150.24,5300,5420,5280,6910,3730,5320,5357.25,1.95,0,-7993,5466,5392,5276,5202,5086,5430,5240,64,1590,500,3930,10,1,12712747,680,9.19,0.55,12,1.03,582.00,9678.00,6550,20231215,-18.32,4630,20240805,15.55,6500,-17.69,20240607,4630,15.55,20240805,6550,-18.32,20231215,4630,15.55,20240805,5.94,N,003010,500,63 억,,248108,N,N,8,N,00,N
20240821,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5340,20,2,0.38,643015150,119954,137.88,5300,5420,5280,6910,3730,5320,5360.51,1.95,0,-8545,5466,5392,5276,5202,5086,5430,5240,64,1590,500,3930,10,1,12712747,679,9.18,0.55,12,0.94,582.00,9678.00,6550,20231215,-18.47,4630,20240805,15.33,6500,-17.85,20240607,4630,15.33,20240805,6550,-18.47,20231215,4630,15.33,20240805,5.94,N,003010,500,63 억,,248108,N,N,8,N,00,N
20240821,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5350,30,2,0.56,586615830,109405,125.75,5300,5420,5280,6910,3730,5320,5361.87,1.95,0,-8071,5466,5392,5276,5202,5086,5430,5240,64,1590,500,3930,10,1,12712747,680,9.19,0.55,12,0.86,582.00,9678.00,6550,20231215,-18.32,4630,20240805,15.55,6500,-17.69,20240607,4630,15.55,20240805,6550,-18.32,20231215,4630,15.55,20240805,5.94,N,003010,500,63 억,,248108,N,N,8,N,00,N
20240821,120140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5360,40,2,0.75,537173350,100134,115.09,5300,5420,5280,6910,3730,5320,5364.55,1.95,0,-8139,5466,5392,5276,5202,5086,5430,5240,64,1590,500,3930,10,1,12712747,681,9.21,0.55,12,0.79,582.00,9678.00,6550,20231215,-18.17,4630,20240805,15.77,6500,-17.54,20240607,4630,15.77,20240805,6550,-18.17,20231215,4630,15.77,20240805,5.94,N,003010,500,63 억,,248108,N,N,8,N,00,N
20240821,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5370,50,2,0.94,465079280,86668,99.62,5300,5420,5280,6910,3730,5320,5366.22,1.95,0,-6260,5466,5392,5276,5202,5086,5430,5240,64,1590,500,3930,10,1,12712747,683,9.23,0.55,12,0.68,582.00,9678.00,6550,20231215,-18.02,4630,20240805,15.98,6500,-17.38,20240607,4630,15.98,20240805,6550,-18.02,20231215,4630,15.98,20240805,5.94,N,003010,500,63 억,,248108,N,N,8,N,00,N
20240821,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5360,40,2,0.75,301983420,56315,64.73,5300,5420,5280,6910,3730,5320,5362.40,1.95,0,-1430,5466,5392,5276,5202,5086,5430,5240,64,1590,500,3930,10,1,12712747,681,9.21,0.55,12,0.44,582.00,9678.00,6550,20231215,-18.17,4630,20240805,15.77,6500,-17.54,20240607,4630,15.77,20240805,6550,-18.17,20231215,4630,15.77,20240805,5.94,N,003010,500,63 억,,248108,N,N,8,N,00,N
20240821,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5280,-40,5,-0.75,4768830,901,1.04,5300,5300,5280,6910,3730,5320,5292.82,1.95,0,-701,5466,5392,5276,5202,5086,5430,5240,64,1590,500,3930,10,1,12712747,671,9.07,0.55,12,0.01,582.00,9678.00,6550,20231215,-19.39,4630,20240805,14.04,6500,-18.77,20240607,4630,14.04,20240805,6550,-19.39,20231215,4630,14.04,20240805,5.94,N,003010,500,63 억,,248108,N,N,8,N,00,N
20240820,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5320,160,2,3.10,457951360,86636,84.17,5160,5350,5160,6700,3620,5160,5285.90,1.88,0,8712,5313,5236,5193,5116,5073,5215,5095,64,1540,500,3810,10,1,12712747,676,9.14,0.55,12,0.68,582.00,9678.00,6550,20231215,-18.78,4630,20240805,14.90,6500,-18.15,20240607,4630,14.90,20240805,6550,-18.78,20231215,4630,14.90,20240805,5.86,N,003010,500,63 억,,239614,N,N,8,N,00,N
20240820,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5310,150,2,2.91,354102920,67153,65.24,5160,5320,5160,6700,3620,5160,5273.08,1.88,0,8899,5313,5236,5193,5116,5073,5215,5095,64,1540,500,3810,10,1,12712747,675,9.12,0.55,12,0.53,582.00,9678.00,6550,20231215,-18.93,4630,20240805,14.69,6500,-18.31,20240607,4630,14.69,20240805,6550,-18.93,20231215,4630,14.69,20240805,5.86,N,003010,500,63 억,,239614,N,N,10,N,00,N
20240820,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5300,140,2,2.71,317768750,60304,58.59,5160,5320,5160,6700,3620,5160,5269.45,1.88,0,7831,5313,5236,5193,5116,5073,5215,5095,64,1540,500,3810,10,1,12712747,674,9.11,0.55,12,0.47,582.00,9678.00,6550,20231215,-19.08,4630,20240805,14.47,6500,-18.46,20240607,4630,14.47,20240805,6550,-19.08,20231215,4630,14.47,20240805,5.86,N,003010,500,63 억,,239614,N,N,10,N,00,N
20240820,130137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5280,120,2,2.33,292565530,55540,53.96,5160,5320,5160,6700,3620,5160,5267.65,1.88,0,7671,5313,5236,5193,5116,5073,5215,5095,64,1540,500,3810,10,1,12712747,671,9.07,0.55,12,0.44,582.00,9678.00,6550,20231215,-19.39,4630,20240805,14.04,6500,-18.77,20240607,4630,14.04,20240805,6550,-19.39,20231215,4630,14.04,20240805,5.86,N,003010,500,63 억,,239614,N,N,10,N,00,N
20240820,120137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5300,140,2,2.71,215651890,41024,39.86,5160,5310,5160,6700,3620,5160,5256.73,1.88,0,13352,5313,5236,5193,5116,5073,5215,5095,64,1540,500,3810,10,1,12712747,674,9.11,0.55,12,0.32,582.00,9678.00,6550,20231215,-19.08,4630,20240805,14.47,6500,-18.46,20240607,4630,14.47,20240805,6550,-19.08,20231215,4630,14.47,20240805,5.86,N,003010,500,63 억,,239614,N,N,10,N,00,N
20240820,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5290,130,2,2.52,182824190,34813,33.82,5160,5290,5160,6700,3620,5160,5251.61,1.88,0,13843,5313,5236,5193,5116,5073,5215,5095,64,1540,500,3810,10,1,12712747,673,9.09,0.55,12,0.27,582.00,9678.00,6550,20231215,-19.24,4630,20240805,14.25,6500,-18.62,20240607,4630,14.25,20240805,6550,-19.24,20231215,4630,14.25,20240805,5.86,N,003010,500,63 억,,239614,N,N,10,N,00,N
20240820,100138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5240,80,2,1.55,120021870,22908,22.26,5160,5270,5160,6700,3620,5160,5239.30,1.88,0,13735,5313,5236,5193,5116,5073,5215,5095,64,1540,500,3810,10,1,12712747,666,9.00,0.54,12,0.18,582.00,9678.00,6550,20231215,-20.00,4630,20240805,13.17,6500,-19.38,20240607,4630,13.17,20240805,6550,-20.00,20231215,4630,13.17,20240805,5.86,N,003010,500,63 억,,239614,N,N,10,N,00,N
20240820,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5200,40,2,0.78,8151660,1577,1.53,5160,5200,5160,6700,3620,5160,5169.09,1.88,0,269,5313,5236,5193,5116,5073,5215,5095,64,1540,500,3810,10,1,12712747,661,8.93,0.54,12,0.01,582.00,9678.00,6550,20231215,-20.61,4630,20240805,12.31,6500,-20.00,20240607,4630,12.31,20240805,6550,-20.61,20231215,4630,12.31,20240805,5.86,N,003010,500,63 억,,239614,N,N,10,N,00,N
20240819,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5160,-80,5,-1.53,508693710,98065,91.03,5240,5270,5150,6810,3670,5240,5187.32,1.84,0,2705,5446,5342,5286,5182,5126,5315,5155,64,1570,500,3870,10,1,12712747,656,8.87,0.53,12,0.77,582.00,9678.00,6550,20231215,-21.22,4630,20240805,11.45,6500,-20.62,20240607,4630,11.45,20240805,6550,-21.22,20231215,4630,11.45,20240805,5.80,N,003010,500,63 억,,234409,N,N,10,N,00,N
20240819,150137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5180,-60,5,-1.15,456259160,87909,81.60,5240,5270,5150,6810,3670,5240,5190.13,1.84,0,964,5446,5342,5286,5182,5126,5315,5155,64,1570,500,3870,10,1,12712747,659,8.90,0.54,12,0.69,582.00,9678.00,6550,20231215,-20.92,4630,20240805,11.88,6500,-20.31,20240607,4630,11.88,20240805,6550,-20.92,20231215,4630,11.88,20240805,5.80,N,003010,500,63 억,,234409,N,N,15,N,00,N
20240819,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5190,-50,5,-0.95,406202860,78220,72.61,5240,5270,5150,6810,3670,5240,5193.08,1.84,0,689,5446,5342,5286,5182,5126,5315,5155,64,1570,500,3870,10,1,12712747,660,8.92,0.54,12,0.62,582.00,9678.00,6550,20231215,-20.76,4630,20240805,12.10,6500,-20.15,20240607,4630,12.10,20240805,6550,-20.76,20231215,4630,12.10,20240805,5.80,N,003010,500,63 억,,234409,N,N,15,N,00,N
20240819,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5200,-40,5,-0.76,364634830,70191,65.15,5240,5270,5150,6810,3670,5240,5194.89,1.84,0,1232,5446,5342,5286,5182,5126,5315,5155,64,1570,500,3870,10,1,12712747,661,8.93,0.54,12,0.55,582.00,9678.00,6550,20231215,-20.61,4630,20240805,12.31,6500,-20.00,20240607,4630,12.31,20240805,6550,-20.61,20231215,4630,12.31,20240805,5.80,N,003010,500,63 억,,234409,N,N,15,N,00,N
20240819,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5180,-60,5,-1.15,300196710,57733,53.59,5240,5270,5150,6810,3670,5240,5199.74,1.84,0,2382,5446,5342,5286,5182,5126,5315,5155,64,1570,500,3870,10,1,12712747,659,8.90,0.54,12,0.45,582.00,9678.00,6550,20231215,-20.92,4630,20240805,11.88,6500,-20.31,20240607,4630,11.88,20240805,6550,-20.92,20231215,4630,11.88,20240805,5.80,N,003010,500,63 억,,234409,N,N,15,N,00,N
20240819,110137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5210,-30,5,-0.57,274216580,52723,48.94,5240,5270,5150,6810,3670,5240,5201.08,1.84,0,164,5446,5342,5286,5182,5126,5315,5155,64,1570,500,3870,10,1,12712747,662,8.95,0.54,12,0.41,582.00,9678.00,6550,20231215,-20.46,4630,20240805,12.53,6500,-19.85,20240607,4630,12.53,20240805,6550,-20.46,20231215,4630,12.53,20240805,5.80,N,003010,500,63 억,,234409,N,N,15,N,00,N
20240819,100138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5200,-40,5,-0.76,164119400,31435,29.18,5240,5270,5190,6810,3670,5240,5220.91,1.84,0,-2019,5446,5342,5286,5182,5126,5315,5155,64,1570,500,3870,10,1,12712747,661,8.93,0.54,12,0.25,582.00,9678.00,6550,20231215,-20.61,4630,20240805,12.31,6500,-20.00,20240607,4630,12.31,20240805,6550,-20.61,20231215,4630,12.31,20240805,5.80,N,003010,500,63 억,,234409,N,N,15,N,00,N
20240819,090137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5240,0,3,0.00,8566750,1634,1.52,5240,5270,5240,6810,3670,5240,5242.81,1.84,0,-572,5446,5342,5286,5182,5126,5315,5155,64,1570,500,3870,10,1,12712747,666,9.00,0.54,12,0.01,582.00,9678.00,6550,20231215,-20.00,4630,20240805,13.17,6500,-19.38,20240607,4630,13.17,20240805,6550,-20.00,20231215,4630,13.17,20240805,5.80,N,003010,500,63 억,,234409,N,N,15,N,00,N
20240816,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5240,-120,5,-2.24,565014700,106944,139.69,5370,5390,5230,6960,3760,5360,5281.68,2.03,0,-22956,5413,5386,5333,5306,5253,5400,5320,64,1600,500,3960,10,1,12712747,666,9.00,0.54,12,0.84,582.00,9678.00,6550,20231215,-20.00,4630,20240805,13.17,6500,-19.38,20240607,4630,13.17,20240805,6550,-20.00,20231215,4630,13.17,20240805,5.86,N,003010,500,63 억,,258598,N,N,15,N,00,N
20240816,150137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5270,-90,5,-1.68,481058870,90939,118.79,5370,5390,5240,6960,3760,5360,5288.08,2.03,0,-22609,5413,5386,5333,5306,5253,5400,5320,64,1600,500,3960,10,1,12712747,670,9.05,0.54,12,0.72,582.00,9678.00,6550,20231215,-19.54,4630,20240805,13.82,6500,-18.92,20240607,4630,13.82,20240805,6550,-19.54,20231215,4630,13.82,20240805,5.86,N,003010,500,63 억,,258598,N,N,1,N,00,N
20240816,140137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5250,-110,5,-2.05,412442950,77884,101.73,5370,5390,5250,6960,3760,5360,5293.63,2.03,0,-23482,5413,5386,5333,5306,5253,5400,5320,64,1600,500,3960,10,1,12712747,667,9.02,0.54,12,0.61,582.00,9678.00,6550,20231215,-19.85,4630,20240805,13.39,6500,-19.23,20240607,4630,13.39,20240805,6550,-19.85,20231215,4630,13.39,20240805,5.86,N,003010,500,63 억,,258598,N,N,1,N,00,N
20240816,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5260,-100,5,-1.87,350950970,66195,86.46,5370,5390,5250,6960,3760,5360,5299.66,2.03,0,-20725,5413,5386,5333,5306,5253,5400,5320,64,1600,500,3960,10,1,12712747,669,9.04,0.54,12,0.52,582.00,9678.00,6550,20231215,-19.69,4630,20240805,13.61,6500,-19.08,20240607,4630,13.61,20240805,6550,-19.69,20231215,4630,13.61,20240805,5.86,N,003010,500,63 억,,258598,N,N,1,N,00,N
20240816,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5280,-80,5,-1.49,308371220,58121,75.92,5370,5390,5250,6960,3760,5360,5303.42,2.03,0,-19956,5413,5386,5333,5306,5253,5400,5320,64,1600,500,3960,10,1,12712747,671,9.07,0.55,12,0.46,582.00,9678.00,6550,20231215,-19.39,4630,20240805,14.04,6500,-18.77,20240607,4630,14.04,20240805,6550,-19.39,20231215,4630,14.04,20240805,5.86,N,003010,500,63 억,,258598,N,N,1,N,00,N
20240816,110137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5260,-100,5,-1.87,252806710,47592,62.17,5370,5390,5250,6960,3760,5360,5309.50,2.03,0,-19294,5413,5386,5333,5306,5253,5400,5320,64,1600,500,3960,10,1,12712747,669,9.04,0.54,12,0.37,582.00,9678.00,6550,20231215,-19.69,4630,20240805,13.61,6500,-19.08,20240607,4630,13.61,20240805,6550,-19.69,20231215,4630,13.61,20240805,5.86,N,003010,500,63 억,,258598,N,N,1,N,00,N
20240816,100137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5320,-40,5,-0.75,126684950,23699,30.96,5370,5390,5310,6960,3760,5360,5344.02,2.03,0,-15025,5413,5386,5333,5306,5253,5400,5320,64,1600,500,3960,10,1,12712747,676,9.14,0.55,12,0.19,582.00,9678.00,6550,20231215,-18.78,4630,20240805,14.90,6500,-18.15,20240607,4630,14.90,20240805,6550,-18.78,20231215,4630,14.90,20240805,5.86,N,003010,500,63 억,,258598,N,N,1,N,00,N
20240816,090137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5370,10,2,0.19,23194710,4323,5.65,5370,5390,5370,6960,3760,5360,5371.67,2.03,0,203,5413,5386,5333,5306,5253,5400,5320,64,1600,500,3960,10,1,12712747,683,9.23,0.55,12,0.03,582.00,9678.00,6550,20231215,-18.02,4630,20240805,15.98,6500,-17.38,20240607,4630,15.98,20240805,6550,-18.02,20231215,4630,15.98,20240805,5.86,N,003010,500,63 억,,258598,N,N,1,N,00,N
20240814,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5360,70,2,1.32,379456660,71360,93.64,5310,5360,5280,6870,3710,5290,5317.46,2.03,0,684,5456,5372,5286,5202,5116,5330,5160,64,1580,500,3910,10,1,12712747,681,9.21,0.55,12,0.56,582.00,9678.00,6550,20231215,-18.17,4630,20240805,15.77,6500,-17.54,20240607,4630,15.77,20240805,6550,-18.17,20231215,4630,15.77,20240805,5.88,N,003010,500,63 억,,257845,N,N,1,N,00,N
20240814,150137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5350,60,2,1.13,338709310,63740,83.64,5310,5360,5280,6870,3710,5290,5313.92,2.03,0,803,5456,5372,5286,5202,5116,5330,5160,64,1580,500,3910,10,1,12712747,680,9.19,0.55,12,0.50,582.00,9678.00,6550,20231215,-18.32,4630,20240805,15.55,6500,-17.69,20240607,4630,15.55,20240805,6550,-18.32,20231215,4630,15.55,20240805,5.88,N,003010,500,63 억,,257845,N,N,3,N,00,N
20240814,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5310,20,2,0.38,274268080,51651,67.78,5310,5360,5280,6870,3710,5290,5310.02,2.03,0,-411,5456,5372,5286,5202,5116,5330,5160,64,1580,500,3910,10,1,12712747,675,9.12,0.55,12,0.41,582.00,9678.00,6550,20231215,-18.93,4630,20240805,14.69,6500,-18.31,20240607,4630,14.69,20240805,6550,-18.93,20231215,4630,14.69,20240805,5.88,N,003010,500,63 억,,257845,N,N,3,N,00,N
20240814,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5300,10,2,0.19,229390220,43174,56.66,5310,5360,5280,6870,3710,5290,5313.16,2.03,0,2185,5456,5372,5286,5202,5116,5330,5160,64,1580,500,3910,10,1,12712747,674,9.11,0.55,12,0.34,582.00,9678.00,6550,20231215,-19.08,4630,20240805,14.47,6500,-18.46,20240607,4630,14.47,20240805,6550,-19.08,20231215,4630,14.47,20240805,5.88,N,003010,500,63 억,,257845,N,N,3,N,00,N
20240814,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5310,20,2,0.38,171304880,32213,42.27,5310,5360,5280,6870,3710,5290,5317.88,2.03,0,3975,5456,5372,5286,5202,5116,5330,5160,64,1580,500,3910,10,1,12712747,675,9.12,0.55,12,0.25,582.00,9678.00,6550,20231215,-18.93,4630,20240805,14.69,6500,-18.31,20240607,4630,14.69,20240805,6550,-18.93,20231215,4630,14.69,20240805,5.88,N,003010,500,63 억,,257845,N,N,3,N,00,N
20240814,110137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5330,40,2,0.76,128229310,24102,31.63,5310,5360,5280,6870,3710,5290,5320.28,2.03,0,1914,5456,5372,5286,5202,5116,5330,5160,64,1580,500,3910,10,1,12712747,678,9.16,0.55,12,0.19,582.00,9678.00,6550,20231215,-18.63,4630,20240805,15.12,6500,-18.00,20240607,4630,15.12,20240805,6550,-18.63,20231215,4630,15.12,20240805,5.88,N,003010,500,63 억,,257845,N,N,3,N,00,N
20240814,100137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5330,40,2,0.76,109326830,20545,26.96,5310,5360,5280,6870,3710,5290,5321.34,2.03,0,1258,5456,5372,5286,5202,5116,5330,5160,64,1580,500,3910,10,1,12712747,678,9.16,0.55,12,0.16,582.00,9678.00,6550,20231215,-18.63,4630,20240805,15.12,6500,-18.00,20240607,4630,15.12,20240805,6550,-18.63,20231215,4630,15.12,20240805,5.88,N,003010,500,63 억,,257845,N,N,3,N,00,N
20240814,090150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5360,70,2,1.32,20777740,3903,5.12,5310,5360,5310,6870,3710,5290,5323.53,2.03,0,991,5456,5372,5286,5202,5116,5330,5160,64,1580,500,3910,10,1,12712747,681,9.21,0.55,12,0.03,582.00,9678.00,6550,20231215,-18.17,4630,20240805,15.77,6500,-17.54,20240607,4630,15.77,20240805,6550,-18.17,20231215,4630,15.77,20240805,5.88,N,003010,500,63 억,,257845,N,N,3,N,00,N
20240813,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5290,-60,5,-1.12,399742720,76003,103.66,5300,5370,5200,6950,3750,5350,5259.53,1.96,0,8039,5403,5376,5333,5306,5263,5390,5320,64,1600,500,3950,10,1,12712747,673,9.09,0.55,12,0.60,582.00,9678.00,6550,20231215,-19.24,4630,20240805,14.25,6500,-18.62,20240607,4630,14.25,20240805,6550,-19.24,20231215,4630,14.25,20240805,5.83,N,003010,500,63 억,,249498,N,N,3,N,00,N
20240813,150137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5260,-90,5,-1.68,385819310,73357,100.06,5300,5370,5200,6950,3750,5350,5259.48,1.96,0,8339,5403,5376,5333,5306,5263,5390,5320,64,1600,500,3950,10,1,12712747,669,9.04,0.54,12,0.58,582.00,9678.00,6550,20231215,-19.69,4630,20240805,13.61,6500,-19.08,20240607,4630,13.61,20240805,6550,-19.69,20231215,4630,13.61,20240805,5.83,N,003010,500,63 억,,249498,N,N,2,N,00,N
20240813,140136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5270,-80,5,-1.50,351150360,66754,91.05,5300,5370,5200,6950,3750,5350,5260.36,1.96,0,6696,5403,5376,5333,5306,5263,5390,5320,64,1600,500,3950,10,1,12712747,670,9.05,0.54,12,0.53,582.00,9678.00,6550,20231215,-19.54,4630,20240805,13.82,6500,-18.92,20240607,4630,13.82,20240805,6550,-19.54,20231215,4630,13.82,20240805,5.83,N,003010,500,63 억,,249498,N,N,2,N,00,N
20240813,130136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5220,-130,5,-2.43,338195160,64287,87.68,5300,5370,5200,6950,3750,5350,5260.71,1.96,0,7461,5403,5376,5333,5306,5263,5390,5320,64,1600,500,3950,10,1,12712747,664,8.97,0.54,12,0.51,582.00,9678.00,6550,20231215,-20.31,4630,20240805,12.74,6500,-19.69,20240607,4630,12.74,20240805,6550,-20.31,20231215,4630,12.74,20240805,5.83,N,003010,500,63 억,,249498,N,N,2,N,00,N
20240813,120137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5240,-110,5,-2.06,284561720,54037,73.70,5300,5370,5200,6950,3750,5350,5266.05,1.96,0,1933,5403,5376,5333,5306,5263,5390,5320,64,1600,500,3950,10,1,12712747,666,9.00,0.54,12,0.43,582.00,9678.00,6550,20231215,-20.00,4630,20240805,13.17,6500,-19.38,20240607,4630,13.17,20240805,6550,-20.00,20231215,4630,13.17,20240805,5.83,N,003010,500,63 억,,249498,N,N,2,N,00,N
20240813,110136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5250,-100,5,-1.87,225157700,42660,58.19,5300,5370,5210,6950,3750,5350,5277.96,1.96,0,-3059,5403,5376,5333,5306,5263,5390,5320,64,1600,500,3950,10,1,12712747,667,9.02,0.54,12,0.34,582.00,9678.00,6550,20231215,-19.85,4630,20240805,13.39,6500,-19.23,20240607,4630,13.39,20240805,6550,-19.85,20231215,4630,13.39,20240805,5.83,N,003010,500,63 억,,249498,N,N,2,N,00,N
20240813,100136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5300,-50,5,-0.93,176603140,33389,45.54,5300,5370,5230,6950,3750,5350,5289.26,1.96,0,-1136,5403,5376,5333,5306,5263,5390,5320,64,1600,500,3950,10,1,12712747,674,9.11,0.55,12,0.26,582.00,9678.00,6550,20231215,-19.08,4630,20240805,14.47,6500,-18.46,20240607,4630,14.47,20240805,6550,-19.08,20231215,4630,14.47,20240805,5.83,N,003010,500,63 억,,249498,N,N,2,N,00,N
20240813,090136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5330,-20,5,-0.37,6994660,1318,1.80,5300,5330,5300,6950,3750,5350,5307.03,1.96,0,617,5403,5376,5333,5306,5263,5390,5320,64,1600,500,3950,10,1,12712747,678,9.16,0.55,12,0.01,582.00,9678.00,6550,20231215,-18.63,4630,20240805,15.12,6500,-18.00,20240607,4630,15.12,20240805,6550,-18.63,20231215,4630,15.12,20240805,5.83,N,003010,500,63 억,,249498,N,N,2,N,00,N
20240812,160136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5350,30,2,0.56,386297980,72639,59.14,5290,5360,5290,6910,3730,5320,5317.97,1.96,0,1293,5453,5386,5283,5216,5113,5420,5250,64,1590,500,3930,10,1,12712747,680,9.19,0.55,12,0.57,582.00,9678.00,6550,20231215,-18.32,4630,20240805,15.55,6500,-17.69,20240607,4630,15.55,20240805,6550,-18.32,20231215,4630,15.55,20240805,5.84,N,003010,500,63 억,,249127,N,N,2,N,00,N
20240812,150137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5330,10,2,0.19,339802070,63927,52.05,5290,5360,5290,6910,3730,5320,5315.47,1.96,0,2598,5453,5386,5283,5216,5113,5420,5250,64,1590,500,3930,10,1,12712747,678,9.16,0.55,12,0.50,582.00,9678.00,6550,20231215,-18.63,4630,20240805,15.12,6500,-18.00,20240607,4630,15.12,20240805,6550,-18.63,20231215,4630,15.12,20240805,5.84,N,003010,500,63 억,,249127,N,N,0,N,00,N
20240812,140136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5320,0,3,0.00,277217890,52152,42.46,5290,5360,5290,6910,3730,5320,5315.58,1.96,0,2151,5453,5386,5283,5216,5113,5420,5250,64,1590,500,3930,10,1,12712747,676,9.14,0.55,12,0.41,582.00,9678.00,6550,20231215,-18.78,4630,20240805,14.90,6500,-18.15,20240607,4630,14.90,20240805,6550,-18.78,20231215,4630,14.90,20240805,5.84,N,003010,500,63 억,,249127,N,N,0,N,00,N
20240812,130135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5330,10,2,0.19,248206030,46703,38.02,5290,5360,5290,6910,3730,5320,5314.56,1.96,0,-428,5453,5386,5283,5216,5113,5420,5250,64,1590,500,3930,10,1,12712747,678,9.16,0.55,12,0.37,582.00,9678.00,6550,20231215,-18.63,4630,20240805,15.12,6500,-18.00,20240607,4630,15.12,20240805,6550,-18.63,20231215,4630,15.12,20240805,5.84,N,003010,500,63 억,,249127,N,N,0,N,00,N
20240812,120137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5310,-10,5,-0.19,207391610,39024,31.77,5290,5360,5290,6910,3730,5320,5314.46,1.96,0,-2059,5453,5386,5283,5216,5113,5420,5250,64,1590,500,3930,10,1,12712747,675,9.12,0.55,12,0.31,582.00,9678.00,6550,20231215,-18.93,4630,20240805,14.69,6500,-18.31,20240607,4630,14.69,20240805,6550,-18.93,20231215,4630,14.69,20240805,5.84,N,003010,500,63 억,,249127,N,N,0,N,00,N
20240812,110135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5330,10,2,0.19,121913930,22922,18.66,5290,5360,5290,6910,3730,5320,5318.64,1.96,0,-1249,5453,5386,5283,5216,5113,5420,5250,64,1590,500,3930,10,1,12712747,678,9.16,0.55,12,0.18,582.00,9678.00,6550,20231215,-18.63,4630,20240805,15.12,6500,-18.00,20240607,4630,15.12,20240805,6550,-18.63,20231215,4630,15.12,20240805,5.84,N,003010,500,63 억,,249127,N,N,0,N,00,N
20240812,100136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5320,0,3,0.00,96808840,18202,14.82,5290,5360,5290,6910,3730,5320,5318.58,1.96,0,-681,5453,5386,5283,5216,5113,5420,5250,64,1590,500,3930,10,1,12712747,676,9.14,0.55,12,0.14,582.00,9678.00,6550,20231215,-18.78,4630,20240805,14.90,6500,-18.15,20240607,4630,14.90,20240805,6550,-18.78,20231215,4630,14.90,20240805,5.84,N,003010,500,63 억,,249127,N,N,0,N,00,N
20240812,090135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5330,10,2,0.19,29939850,5649,4.60,5290,5330,5290,6910,3730,5320,5300.03,1.96,0,2170,5453,5386,5283,5216,5113,5420,5250,64,1590,500,3930,10,1,12712747,678,9.16,0.55,12,0.04,582.00,9678.00,6550,20231215,-18.63,4630,20240805,15.12,6500,-18.00,20240607,4630,15.12,20240805,6550,-18.63,20231215,4630,15.12,20240805,5.84,N,003010,500,63 억,,249127,N,N,0,N,00,N
20240809,160135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5320,210,2,4.11,645657340,122016,173.37,5180,5350,5180,6640,3580,5110,5291.54,1.97,0,614,5270,5190,5110,5030,4950,5150,4990,64,1530,500,3780,10,1,12712747,676,9.14,0.55,12,0.96,582.00,9678.00,6550,20231215,-18.78,4630,20240805,14.90,6500,-18.15,20240607,4630,14.90,20240805,6550,-18.78,20231215,4630,14.90,20240805,5.91,N,003010,500,63 억,,250537,N,N,0,N,00,N
20240809,150136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5310,200,2,3.91,583269490,110268,156.68,5180,5350,5180,6640,3580,5110,5289.56,1.97,0,-948,5270,5190,5110,5030,4950,5150,4990,64,1530,500,3780,10,1,12712747,675,9.12,0.55,12,0.87,582.00,9678.00,6550,20231215,-18.93,4630,20240805,14.69,6500,-18.31,20240607,4630,14.69,20240805,6550,-18.93,20231215,4630,14.69,20240805,5.91,N,003010,500,63 억,,250537,N,N,0,N,00,N
20240809,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5280,170,2,3.33,487159790,92070,130.82,5180,5350,5180,6640,3580,5110,5291.19,1.97,0,-5006,5270,5190,5110,5030,4950,5150,4990,64,1530,500,3780,10,1,12712747,671,9.07,0.55,12,0.72,582.00,9678.00,6550,20231215,-19.39,4630,20240805,14.04,6500,-18.77,20240607,4630,14.04,20240805,6550,-19.39,20231215,4630,14.04,20240805,5.91,N,003010,500,63 억,,250537,N,N,0,N,00,N
20240809,130137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5300,190,2,3.72,442467970,83631,118.83,5180,5350,5180,6640,3580,5110,5290.72,1.97,0,-3781,5270,5190,5110,5030,4950,5150,4990,64,1530,500,3780,10,1,12712747,674,9.11,0.55,12,0.66,582.00,9678.00,6550,20231215,-19.08,4630,20240805,14.47,6500,-18.46,20240607,4630,14.47,20240805,6550,-19.08,20231215,4630,14.47,20240805,5.91,N,003010,500,63 억,,250537,N,N,0,N,00,N
20240809,120136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5320,210,2,4.11,403700400,76330,108.46,5180,5350,5180,6640,3580,5110,5288.88,1.97,0,-3691,5270,5190,5110,5030,4950,5150,4990,64,1530,500,3780,10,1,12712747,676,9.14,0.55,12,0.60,582.00,9678.00,6550,20231215,-18.78,4630,20240805,14.90,6500,-18.15,20240607,4630,14.90,20240805,6550,-18.78,20231215,4630,14.90,20240805,5.91,N,003010,500,63 억,,250537,N,N,0,N,00,N
20240809,110135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5330,220,2,4.31,343522340,65037,92.41,5180,5350,5180,6640,3580,5110,5281.95,1.97,0,-3589,5270,5190,5110,5030,4950,5150,4990,64,1530,500,3780,10,1,12712747,678,9.16,0.55,12,0.51,582.00,9678.00,6550,20231215,-18.63,4630,20240805,15.12,6500,-18.00,20240607,4630,15.12,20240805,6550,-18.63,20231215,4630,15.12,20240805,5.91,N,003010,500,63 억,,250537,N,N,0,N,00,N
20240809,100138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5280,170,2,3.33,209927310,39889,56.68,5180,5300,5180,6640,3580,5110,5262.79,1.97,0,3092,5270,5190,5110,5030,4950,5150,4990,64,1530,500,3780,10,1,12712747,671,9.07,0.55,12,0.31,582.00,9678.00,6550,20231215,-19.39,4630,20240805,14.04,6500,-18.77,20240607,4630,14.04,20240805,6550,-19.39,20231215,4630,14.04,20240805,5.91,N,003010,500,63 억,,250537,N,N,0,N,00,N
20240809,090136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5190,80,2,1.57,13087570,2525,3.59,5180,5210,5180,6640,3580,5110,5183.20,1.97,0,27,5270,5190,5110,5030,4950,5150,4990,64,1530,500,3780,10,1,12712747,660,8.92,0.54,12,0.02,582.00,9678.00,6550,20231215,-20.76,4630,20240805,12.10,6500,-20.15,20240607,4630,12.10,20240805,6550,-20.76,20231215,4630,12.10,20240805,5.91,N,003010,500,63 억,,250537,N,N,0,N,00,N
20240808,160135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5110,-80,5,-1.54,359882690,70351,29.33,5120,5190,5030,6740,3640,5190,5115.53,2.01,0,-4001,5423,5306,5143,5026,4863,5365,5085,64,1550,500,3840,10,1,12712747,650,8.78,0.53,12,0.55,582.00,9678.00,6550,20231215,-21.98,4630,20240805,10.37,6500,-21.38,20240607,4630,10.37,20240805,6550,-21.98,20231215,4630,10.37,20240805,6.33,N,003010,500,63 억,,255335,N,N,0,N,00,N
20240808,150135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5130,-60,5,-1.16,293789660,57428,23.94,5120,5190,5030,6740,3640,5190,5115.79,2.01,0,-1584,5423,5306,5143,5026,4863,5365,5085,64,1550,500,3840,10,1,12712747,652,8.81,0.53,12,0.45,582.00,9678.00,6550,20231215,-21.68,4630,20240805,10.80,6500,-21.08,20240607,4630,10.80,20240805,6550,-21.68,20231215,4630,10.80,20240805,6.33,N,003010,500,63 억,,255335,N,N,0,N,00,N
20240808,140136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5150,-40,5,-0.77,276362070,54031,22.53,5120,5190,5030,6740,3640,5190,5114.88,2.01,0,-1467,5423,5306,5143,5026,4863,5365,5085,64,1550,500,3840,10,1,12712747,655,8.85,0.53,12,0.43,582.00,9678.00,6550,20231215,-21.37,4630,20240805,11.23,6500,-20.77,20240607,4630,11.23,20240805,6550,-21.37,20231215,4630,11.23,20240805,6.33,N,003010,500,63 억,,255335,N,N,0,N,00,N
20240808,130136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5160,-30,5,-0.58,206975570,40566,16.91,5120,5180,5030,6740,3640,5190,5102.19,2.01,0,2425,5423,5306,5143,5026,4863,5365,5085,64,1550,500,3840,10,1,12712747,656,8.87,0.53,12,0.32,582.00,9678.00,6550,20231215,-21.22,4630,20240805,11.45,6500,-20.62,20240607,4630,11.45,20240805,6550,-21.22,20231215,4630,11.45,20240805,6.33,N,003010,500,63 억,,255335,N,N,0,N,00,N
20240808,120137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5140,-50,5,-0.96,166778130,32771,13.66,5120,5150,5030,6740,3640,5190,5089.20,2.01,0,5102,5423,5306,5143,5026,4863,5365,5085,64,1550,500,3840,10,1,12712747,653,8.83,0.53,12,0.26,582.00,9678.00,6550,20231215,-21.53,4630,20240805,11.02,6500,-20.92,20240607,4630,11.02,20240805,6550,-21.53,20231215,4630,11.02,20240805,6.33,N,003010,500,63 억,,255335,N,N,0,N,00,N
20240808,110136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5120,-70,5,-1.35,140322720,27612,11.51,5120,5140,5030,6740,3640,5190,5081.95,2.01,0,6315,5423,5306,5143,5026,4863,5365,5085,64,1550,500,3840,10,1,12712747,651,8.80,0.53,12,0.22,582.00,9678.00,6550,20231215,-21.83,4630,20240805,10.58,6500,-21.23,20240607,4630,10.58,20240805,6550,-21.83,20231215,4630,10.58,20240805,6.33,N,003010,500,63 억,,255335,N,N,0,N,00,N
20240808,100135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5070,-120,5,-2.31,100428600,19766,8.24,5120,5140,5030,6740,3640,5190,5080.88,2.01,0,4103,5423,5306,5143,5026,4863,5365,5085,64,1550,500,3840,10,1,12712747,645,8.71,0.52,12,0.16,582.00,9678.00,6550,20231215,-22.60,4630,20240805,9.50,6500,-22.00,20240607,4630,9.50,20240805,6550,-22.60,20231215,4630,9.50,20240805,6.33,N,003010,500,63 억,,255335,N,N,0,N,00,N
20240808,090135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5100,-90,5,-1.73,18713670,3688,1.54,5120,5140,5030,6740,3640,5190,5074.21,2.01,0,-337,5423,5306,5143,5026,4863,5365,5085,64,1550,500,3840,10,1,12712747,648,8.76,0.53,12,0.03,582.00,9678.00,6550,20231215,-22.14,4630,20240805,10.15,6500,-21.54,20240607,4630,10.15,20240805,6550,-22.14,20231215,4630,10.15,20240805,6.33,N,003010,500,63 억,,255335,N,N,0,N,00,N
20240807,160133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5190,205,2,4.11,1240546485,239577,56.62,4985,5260,4980,6480,3490,4985,5178.06,1.45,0,68849,5261,5122,4911,4772,4561,5192,4842,64,1495,500,3680,10,1,12712747,660,8.92,0.54,12,1.88,582.00,9678.00,6550,20231215,-20.76,4630,20240805,12.10,6500,-20.15,20240607,4630,12.10,20240805,6550,-20.76,20231215,4630,12.10,20240805,7.08,N,003010,500,63 억,,184517,N,N,0,N,00,N
20240807,150135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5160,175,2,3.51,1211439145,233951,55.29,4985,5260,4980,6480,3490,4985,5178.17,1.45,0,66990,5261,5122,4911,4772,4561,5192,4842,64,1495,500,3680,10,1,12712747,656,8.87,0.53,12,1.84,582.00,9678.00,6550,20231215,-21.22,4630,20240805,11.45,6500,-20.62,20240607,4630,11.45,20240805,6550,-21.22,20231215,4630,11.45,20240805,7.08,N,003010,500,63 억,,184517,N,N,0,N,00,N
20240807,140136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5220,235,2,4.71,1104567745,213363,50.43,4985,5260,4980,6480,3490,4985,5176.94,1.45,0,68598,5261,5122,4911,4772,4561,5192,4842,64,1495,500,3680,10,1,12712747,664,8.97,0.54,12,1.68,582.00,9678.00,6550,20231215,-20.31,4630,20240805,12.74,6500,-19.69,20240607,4630,12.74,20240805,6550,-20.31,20231215,4630,12.74,20240805,7.08,N,003010,500,63 억,,184517,N,N,0,N,00,N
20240807,130135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5230,245,2,4.91,1052032355,203288,48.05,4985,5260,4980,6480,3490,4985,5175.08,1.45,0,66757,5261,5122,4911,4772,4561,5192,4842,64,1495,500,3680,10,1,12712747,665,8.99,0.54,12,1.60,582.00,9678.00,6550,20231215,-20.15,4630,20240805,12.96,6500,-19.54,20240607,4630,12.96,20240805,6550,-20.15,20231215,4630,12.96,20240805,7.08,N,003010,500,63 억,,184517,N,N,0,N,00,N
20240807,120136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5190,205,2,4.11,915364325,177151,41.87,4985,5260,4980,6480,3490,4985,5167.14,1.45,0,61249,5261,5122,4911,4772,4561,5192,4842,64,1495,500,3680,10,1,12712747,660,8.92,0.54,12,1.39,582.00,9678.00,6550,20231215,-20.76,4630,20240805,12.10,6500,-20.15,20240607,4630,12.10,20240805,6550,-20.76,20231215,4630,12.10,20240805,7.08,N,003010,500,63 억,,184517,N,N,0,N,00,N
20240807,110134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5210,225,2,4.51,826431875,159991,37.81,4985,5260,4980,6480,3490,4985,5165.49,1.45,0,59622,5261,5122,4911,4772,4561,5192,4842,64,1495,500,3680,10,1,12712747,662,8.95,0.54,12,1.26,582.00,9678.00,6550,20231215,-20.46,4630,20240805,12.53,6500,-19.85,20240607,4630,12.53,20240805,6550,-20.46,20231215,4630,12.53,20240805,7.08,N,003010,500,63 억,,184517,N,N,0,N,00,N
20240807,100134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5140,155,2,3.11,552826105,107175,25.33,4985,5260,4980,6480,3490,4985,5158.16,1.45,0,36732,5261,5122,4911,4772,4561,5192,4842,64,1495,500,3680,10,1,12712747,653,8.83,0.53,12,0.84,582.00,9678.00,6550,20231215,-21.53,4630,20240805,11.02,6500,-20.92,20240607,4630,11.02,20240805,6550,-21.53,20231215,4630,11.02,20240805,7.08,N,003010,500,63 억,,184517,N,N,0,N,00,N
20240807,090135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5010,25,2,0.50,18720805,3746,0.89,4985,5030,4980,6480,3490,4985,4997.55,1.45,0,1845,5261,5122,4911,4772,4561,5192,4842,64,1495,500,3680,10,1,12712747,637,8.61,0.52,12,0.03,582.00,9678.00,6550,20231215,-23.51,4630,20240805,8.21,6500,-22.92,20240607,4630,8.21,20240805,6550,-23.51,20231215,4630,8.21,20240805,7.08,N,003010,500,63 억,,184517,N,N,0,N,00,N
20240806,160133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4985,150,2,3.10,2055311270,417242,88.00,4750,5050,4700,6280,3385,4835,4925.96,0.96,0,57985,5791,5312,4971,4492,4151,5142,4322,64,1445,500,3570,5,1,12712747,634,8.57,0.52,12,3.28,582.00,9678.00,6550,20231215,-23.89,4630,20240805,7.67,6500,-23.31,20240607,4630,7.67,20240805,6550,-23.89,20231215,4630,7.67,20240805,6.88,N,003010,500,63 억,,121423,N,N,0,N,00,N
20240806,150134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5020,185,2,3.83,1970065100,400192,84.41,4750,5050,4700,6280,3385,4835,4922.83,0.96,0,56094,5791,5312,4971,4492,4151,5142,4322,64,1445,500,3570,10,1,12712747,638,8.63,0.52,12,3.15,582.00,9678.00,6550,20231215,-23.36,4630,20240805,8.42,6500,-22.77,20240607,4630,8.42,20240805,6550,-23.36,20231215,4630,8.42,20240805,6.88,N,003010,500,63 억,,121423,N,N,0,N,00,N
20240806,140134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4960,125,2,2.59,1874979820,381098,80.38,4750,5050,4700,6280,3385,4835,4919.97,0.96,0,50905,5791,5312,4971,4492,4151,5142,4322,64,1445,500,3570,5,1,12712747,631,8.52,0.51,12,3.00,582.00,9678.00,6550,20231215,-24.27,4630,20240805,7.13,6500,-23.69,20240607,4630,7.13,20240805,6550,-24.27,20231215,4630,7.13,20240805,6.88,N,003010,500,63 억,,121423,N,N,0,N,00,N
20240806,130134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4985,150,2,3.10,1806570060,367368,77.49,4750,5050,4700,6280,3385,4835,4917.63,0.96,0,49106,5791,5312,4971,4492,4151,5142,4322,64,1445,500,3570,5,1,12712747,634,8.57,0.52,12,2.89,582.00,9678.00,6550,20231215,-23.89,4630,20240805,7.67,6500,-23.31,20240607,4630,7.67,20240805,6550,-23.89,20231215,4630,7.67,20240805,6.88,N,003010,500,63 억,,121423,N,N,0,N,00,N
20240806,120134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4910,75,2,1.55,1706313905,347218,73.24,4750,5050,4700,6280,3385,4835,4914.27,0.96,0,43390,5791,5312,4971,4492,4151,5142,4322,64,1445,500,3570,5,1,12712747,624,8.44,0.51,12,2.73,582.00,9678.00,6550,20231215,-25.04,4630,20240805,6.05,6500,-24.46,20240607,4630,6.05,20240805,6550,-25.04,20231215,4630,6.05,20240805,6.88,N,003010,500,63 억,,121423,N,N,0,N,00,N
20240806,110134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4925,90,2,1.86,1597592910,325180,68.59,4750,5050,4700,6280,3385,4835,4912.98,0.96,0,42492,5791,5312,4971,4492,4151,5142,4322,64,1445,500,3570,5,1,12712747,626,8.46,0.51,12,2.56,582.00,9678.00,6550,20231215,-24.81,4630,20240805,6.37,6500,-24.23,20240607,4630,6.37,20240805,6550,-24.81,20231215,4630,6.37,20240805,6.88,N,003010,500,63 억,,121423,N,N,0,N,00,N
20240806,100135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5030,195,2,4.03,1225455440,250237,52.78,4750,5040,4700,6280,3385,4835,4897.21,0.96,0,54669,5791,5312,4971,4492,4151,5142,4322,64,1445,500,3570,10,1,12712747,639,8.64,0.52,12,1.97,582.00,9678.00,6550,20231215,-23.21,4630,20240805,8.64,6500,-22.62,20240607,4630,8.64,20240805,6550,-23.21,20231215,4630,8.64,20240805,6.88,N,003010,500,63 억,,121423,N,N,0,N,00,N
20240806,090134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4845,10,2,0.21,394546785,82810,17.47,4750,4900,4700,6280,3385,4835,4764.37,0.96,0,21861,5791,5312,4971,4492,4151,5142,4322,64,1445,500,3570,5,1,12712747,616,8.32,0.50,12,0.65,582.00,9678.00,6550,20231215,-26.03,4630,20240805,4.64,6500,-25.46,20240607,4630,4.64,20240805,6550,-26.03,20231215,4630,4.64,20240805,6.88,N,003010,500,63 억,,121423,N,N,0,N,00,N
20240805,160133,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,4835,-655,5,-11.93,2372948970,467679,110.28,5420,5450,4630,7130,3850,5490,5073.16,0.62,0,42213,5770,5630,5560,5420,5350,5595,5385,64,1640,500,4060,5,1,12712747,615,8.31,0.50,12,3.68,582.00,9678.00,6550,20231215,-26.18,4630,20240805,4.43,6500,-25.62,20240607,4630,4.43,20240805,6550,-26.18,20231215,4630,4.43,20240805,7.03,N,003010,500,63 억,,79427,N,N,7,N,00,N
20240805,150134,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,4810,-680,5,-12.39,2167902335,425099,100.24,5420,5450,4630,7130,3850,5490,5098.74,0.62,0,34497,5770,5630,5560,5420,5350,5595,5385,64,1640,500,4060,5,1,12712747,611,8.26,0.50,12,3.34,582.00,9678.00,6550,20231215,-26.56,4630,20240805,3.89,6500,-26.00,20240607,4630,3.89,20240805,6550,-26.56,20231215,4630,3.89,20240805,7.03,N,003010,500,63 억,,79427,N,N,7,N,00,N
20240805,140133,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,5020,-470,5,-8.56,1764755765,341573,80.54,5420,5450,4985,7130,3850,5490,5165.50,0.62,0,11899,5770,5630,5560,5420,5350,5595,5385,64,1640,500,4060,10,1,12712747,638,8.63,0.52,12,2.69,582.00,9678.00,6550,20231215,-23.36,4985,20240805,0.70,6500,-22.77,20240607,4985,0.70,20240805,6550,-23.36,20231215,4985,0.70,20240805,7.03,N,003010,500,63 억,,79427,N,N,7,N,00,N
20240805,130134,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,5050,-440,5,-8.01,1470408230,282937,66.72,5420,5450,5000,7130,3850,5490,5195.79,0.62,0,15069,5770,5630,5560,5420,5350,5595,5385,64,1640,500,4060,10,1,12712747,642,8.68,0.52,12,2.23,582.00,9678.00,6550,20231215,-22.90,5000,20240805,1.00,6500,-22.31,20240607,5000,1.00,20240805,6550,-22.90,20231215,5000,1.00,20240805,7.03,N,003010,500,63 억,,79427,N,N,7,N,00,N
20240805,120134,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,5100,-390,5,-7.10,1211286860,231517,54.59,5420,5450,5080,7130,3850,5490,5230.72,0.62,0,12298,5770,5630,5560,5420,5350,5595,5385,64,1640,500,4060,10,1,12712747,648,8.76,0.53,12,1.82,582.00,9678.00,6550,20231215,-22.14,5080,20240805,0.39,6500,-21.54,20240607,5080,0.39,20240805,6550,-22.14,20231215,5080,0.39,20240805,7.03,N,003010,500,63 억,,79427,N,N,7,N,00,N
20240805,110136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5120,-370,5,-6.74,974997830,185307,43.70,5420,5450,5120,7130,3850,5490,5260.15,0.62,0,7006,5770,5630,5560,5420,5350,5595,5385,64,1640,500,4060,10,1,12712747,651,8.80,0.53,12,1.46,582.00,9678.00,6550,20231215,-21.83,5110,20231027,0.20,6500,-21.23,20240607,5120,0.00,20240805,6550,-21.83,20231215,5110,0.20,20231027,7.03,N,003010,500,63 억,,79427,N,N,7,N,00,N
20240805,100134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5240,-250,5,-4.55,630546700,118773,28.01,5420,5450,5220,7130,3850,5490,5307.13,0.62,0,3357,5770,5630,5560,5420,5350,5595,5385,64,1640,500,4060,10,1,12712747,666,9.00,0.54,12,0.93,582.00,9678.00,6550,20231215,-20.00,5110,20231027,2.54,6500,-19.38,20240607,5220,0.38,20240805,6550,-20.00,20231215,5110,2.54,20231027,7.03,N,003010,500,63 억,,79427,N,N,7,N,00,N
20240805,090133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5380,-110,5,-2.00,95026410,17588,4.15,5420,5450,5340,7130,3850,5490,5397.06,0.62,0,3341,5770,5630,5560,5420,5350,5595,5385,64,1640,500,4060,10,1,12712747,684,9.24,0.56,12,0.14,582.00,9678.00,6550,20231215,-17.86,5110,20231027,5.28,6500,-17.23,20240607,5270,2.09,20240531,6550,-17.86,20231215,5110,5.28,20231027,7.03,N,003010,500,63 억,,79427,N,N,7,N,00,N
20240802,160133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5490,-290,5,-5.02,2337711150,420793,199.74,5690,5700,5490,7510,4050,5780,5555.66,1.22,0,-76829,5986,5882,5796,5692,5606,5935,5745,64,1730,500,4270,10,1,12712747,698,9.43,0.57,12,3.31,582.00,9678.00,6550,20231215,-16.18,5070,20230727,8.28,6500,-15.54,20240607,5270,4.17,20240531,6550,-16.18,20231215,5110,7.44,20231027,6.92,N,003010,500,63 억,,155360,N,N,7,N,00,N
20240802,150132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5540,-240,5,-4.15,2050461900,368553,174.95,5690,5700,5500,7510,4050,5780,5563.55,1.22,0,-76529,5986,5882,5796,5692,5606,5935,5745,64,1730,500,4270,10,1,12712747,704,9.52,0.57,12,2.90,582.00,9678.00,6550,20231215,-15.42,5070,20230727,9.27,6500,-14.77,20240607,5270,5.12,20240531,6550,-15.42,20231215,5110,8.41,20231027,6.92,N,003010,500,63 억,,155360,N,N,11,N,00,N
20240802,140132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5560,-220,5,-3.81,1701061220,305278,144.91,5690,5700,5520,7510,4050,5780,5572.17,1.22,0,-72036,5986,5882,5796,5692,5606,5935,5745,64,1730,500,4270,10,1,12712747,707,9.55,0.57,12,2.40,582.00,9678.00,6550,20231215,-15.11,5070,20230727,9.66,6500,-14.46,20240607,5270,5.50,20240531,6550,-15.11,20231215,5110,8.81,20231027,6.92,N,003010,500,63 억,,155360,N,N,11,N,00,N
20240802,130132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5570,-210,5,-3.63,1542398540,276671,131.33,5690,5700,5520,7510,4050,5780,5574.85,1.22,0,-70902,5986,5882,5796,5692,5606,5935,5745,64,1730,500,4270,10,1,12712747,708,9.57,0.58,12,2.18,582.00,9678.00,6550,20231215,-14.96,5070,20230727,9.86,6500,-14.31,20240607,5270,5.69,20240531,6550,-14.96,20231215,5110,9.00,20231027,6.92,N,003010,500,63 억,,155360,N,N,11,N,00,N
20240802,120133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5550,-230,5,-3.98,1433206570,257017,122.00,5690,5700,5520,7510,4050,5780,5576.31,1.22,0,-69758,5986,5882,5796,5692,5606,5935,5745,64,1730,500,4270,10,1,12712747,706,9.54,0.57,12,2.02,582.00,9678.00,6550,20231215,-15.27,5070,20230727,9.47,6500,-14.62,20240607,5270,5.31,20240531,6550,-15.27,20231215,5110,8.61,20231027,6.92,N,003010,500,63 억,,155360,N,N,11,N,00,N
20240802,110133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5540,-240,5,-4.15,1282698950,229850,109.11,5690,5700,5520,7510,4050,5780,5580.59,1.22,0,-56473,5986,5882,5796,5692,5606,5935,5745,64,1730,500,4270,10,1,12712747,704,9.52,0.57,12,1.81,582.00,9678.00,6550,20231215,-15.42,5070,20230727,9.27,6500,-14.77,20240607,5270,5.12,20240531,6550,-15.42,20231215,5110,8.41,20231027,6.92,N,003010,500,63 억,,155360,N,N,11,N,00,N
20240802,100132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5560,-220,5,-3.81,1073035150,192081,91.18,5690,5700,5520,7510,4050,5780,5586.37,1.22,0,-52225,5986,5882,5796,5692,5606,5935,5745,64,1730,500,4270,10,1,12712747,707,9.55,0.57,12,1.51,582.00,9678.00,6550,20231215,-15.11,5070,20230727,9.66,6500,-14.46,20240607,5270,5.50,20240531,6550,-15.11,20231215,5110,8.81,20231027,6.92,N,003010,500,63 억,,155360,N,N,11,N,00,N
20240802,090134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,-130,5,-2.25,88691740,15652,7.43,5690,5700,5650,7510,4050,5780,5666.47,1.22,0,208,5986,5882,5796,5692,5606,5935,5745,64,1730,500,4270,10,1,12712747,718,9.71,0.58,12,0.12,582.00,9678.00,6550,20231215,-13.74,5070,20230727,11.44,6500,-13.08,20240607,5270,7.21,20240531,6550,-13.74,20231215,5110,10.57,20231027,6.92,N,003010,500,63 억,,155360,N,N,11,N,00,N
20240801,160132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5780,30,2,0.52,1171642890,202323,61.56,5740,5900,5710,7470,4030,5750,5791.39,0.86,0,45498,5930,5840,5780,5690,5630,5810,5660,64,1720,500,4250,10,1,12712747,735,9.93,0.60,12,1.59,582.00,9678.00,6550,20231215,-11.76,5060,20230726,14.23,6500,-11.08,20240607,5270,9.68,20240531,6550,-11.76,20231215,5110,13.11,20231027,6.74,N,003010,500,63 억,,109155,N,N,11,N,00,N
20240801,150133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5780,30,2,0.52,1040309340,179569,54.64,5740,5900,5710,7470,4030,5750,5793.82,0.86,0,43548,5930,5840,5780,5690,5630,5810,5660,64,1720,500,4250,10,1,12712747,735,9.93,0.60,12,1.41,582.00,9678.00,6550,20231215,-11.76,5060,20230726,14.23,6500,-11.08,20240607,5270,9.68,20240531,6550,-11.76,20231215,5110,13.11,20231027,6.74,N,003010,500,63 억,,109155,N,N,5,N,00,N
20240801,140133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5790,40,2,0.70,967662000,167016,50.82,5740,5900,5710,7470,4030,5750,5794.32,0.86,0,41630,5930,5840,5780,5690,5630,5810,5660,64,1720,500,4250,10,1,12712747,736,9.95,0.60,12,1.31,582.00,9678.00,6550,20231215,-11.60,5060,20230726,14.43,6500,-10.92,20240607,5270,9.87,20240531,6550,-11.60,20231215,5110,13.31,20231027,6.74,N,003010,500,63 억,,109155,N,N,5,N,00,N
20240801,130132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5790,40,2,0.70,856858750,147831,44.98,5740,5900,5710,7470,4030,5750,5796.79,0.86,0,34861,5930,5840,5780,5690,5630,5810,5660,64,1720,500,4250,10,1,12712747,736,9.95,0.60,12,1.16,582.00,9678.00,6550,20231215,-11.60,5060,20230726,14.43,6500,-10.92,20240607,5270,9.87,20240531,6550,-11.60,20231215,5110,13.31,20231027,6.74,N,003010,500,63 억,,109155,N,N,5,N,00,N
20240801,120131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5790,40,2,0.70,787433150,135819,41.33,5740,5900,5710,7470,4030,5750,5798.32,0.86,0,32084,5930,5840,5780,5690,5630,5810,5660,64,1720,500,4250,10,1,12712747,736,9.95,0.60,12,1.07,582.00,9678.00,6550,20231215,-11.60,5060,20230726,14.43,6500,-10.92,20240607,5270,9.87,20240531,6550,-11.60,20231215,5110,13.31,20231027,6.74,N,003010,500,63 억,,109155,N,N,5,N,00,N
20240801,110133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5790,40,2,0.70,730357430,125935,38.32,5740,5900,5710,7470,4030,5750,5800.21,0.86,0,29927,5930,5840,5780,5690,5630,5810,5660,64,1720,500,4250,10,1,12712747,736,9.95,0.60,12,0.99,582.00,9678.00,6550,20231215,-11.60,5060,20230726,14.43,6500,-10.92,20240607,5270,9.87,20240531,6550,-11.60,20231215,5110,13.31,20231027,6.74,N,003010,500,63 억,,109155,N,N,5,N,00,N
20240801,100133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5760,10,2,0.17,252204120,43872,13.35,5740,5780,5710,7470,4030,5750,5748.58,0.86,0,22260,5930,5840,5780,5690,5630,5810,5660,64,1720,500,4250,10,1,12712747,732,9.90,0.60,12,0.35,582.00,9678.00,6550,20231215,-12.06,5060,20230726,13.83,6500,-11.38,20240607,5270,9.30,20240531,6550,-12.06,20231215,5110,12.72,20231027,6.74,N,003010,500,63 억,,109155,N,N,5,N,00,N
20240801,090131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5730,-20,5,-0.35,55231530,9624,2.93,5740,5740,5720,7470,4030,5750,5736.32,0.86,0,2240,5930,5840,5780,5690,5630,5810,5660,64,1720,500,4250,10,1,12712747,728,9.85,0.59,12,0.08,582.00,9678.00,6550,20231215,-12.52,5060,20230726,13.24,6500,-11.85,20240607,5270,8.73,20240531,6550,-12.52,20231215,5110,12.13,20231027,6.74,N,003010,500,63 억,,109155,N,N,5,N,00,N