KissMeData/007110/price/prices-20230601.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
20230630,160216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1263,17,2,1.36,203257938,161868,54.56,1252,1275,1231,1619,873,1246,1255.70,2.89,0,4847,1308,1276,1259,1227,1210,1268,1219,387,373,500,870,1,1,77456610,978,42.10,1.76,12,0.21,30.00,718.00,1655,20220812,-23.69,981,20230103,28.75,1450,-12.90,20230213,981,28.75,20230103,1655,-23.69,20220812,981,28.75,20230103,2.99,N,007110,500,387 억,,2239461,N,N,5,N,00,N
20230630,150216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1270,24,2,1.93,181128561,144378,48.67,1252,1275,1231,1619,873,1246,1254.54,2.89,0,-2818,1308,1276,1259,1227,1210,1268,1219,387,373,500,870,1,1,77456610,984,42.33,1.77,12,0.19,30.00,718.00,1655,20220812,-23.26,981,20230103,29.46,1450,-12.41,20230213,981,29.46,20230103,1655,-23.26,20220812,981,29.46,20230103,2.99,N,007110,500,387 억,,2239461,N,N,5,N,00,N
20230630,140217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1263,17,2,1.36,157721277,125910,42.44,1252,1268,1231,1619,873,1246,1252.65,2.89,0,-9166,1308,1276,1259,1227,1210,1268,1219,387,373,500,870,1,1,77456610,978,42.10,1.76,12,0.16,30.00,718.00,1655,20220812,-23.69,981,20230103,28.75,1450,-12.90,20230213,981,28.75,20230103,1655,-23.69,20220812,981,28.75,20230103,2.99,N,007110,500,387 억,,2239461,N,N,5,N,00,N
20230630,130217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1268,22,2,1.77,138596999,110707,37.32,1252,1268,1231,1619,873,1246,1251.93,2.89,0,-12587,1308,1276,1259,1227,1210,1268,1219,387,373,500,870,1,1,77456610,982,42.27,1.77,12,0.14,30.00,718.00,1655,20220812,-23.38,981,20230103,29.26,1450,-12.55,20230213,981,29.26,20230103,1655,-23.38,20220812,981,29.26,20230103,2.99,N,007110,500,387 억,,2239461,N,N,5,N,00,N
20230630,120215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1266,20,2,1.61,114197536,91383,30.80,1252,1267,1231,1619,873,1246,1249.66,2.89,0,-12227,1308,1276,1259,1227,1210,1268,1219,387,373,500,870,1,1,77456610,981,42.20,1.76,12,0.12,30.00,718.00,1655,20220812,-23.50,981,20230103,29.05,1450,-12.69,20230213,981,29.05,20230103,1655,-23.50,20220812,981,29.05,20230103,2.99,N,007110,500,387 억,,2239461,N,N,5,N,00,N
20230630,110216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1256,10,2,0.80,93962063,75357,25.40,1252,1256,1231,1619,873,1246,1246.89,2.89,0,-12386,1308,1276,1259,1227,1210,1268,1219,387,373,500,870,1,1,77456610,973,41.87,1.75,12,0.10,30.00,718.00,1655,20220812,-24.11,981,20230103,28.03,1450,-13.38,20230213,981,28.03,20230103,1655,-24.11,20220812,981,28.03,20230103,2.99,N,007110,500,387 억,,2239461,N,N,5,N,00,N
20230630,100215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1249,3,2,0.24,75109419,60275,20.32,1252,1255,1231,1619,873,1246,1246.11,2.89,0,-14441,1308,1276,1259,1227,1210,1268,1219,387,373,500,870,1,1,77456610,967,41.63,1.74,12,0.08,30.00,718.00,1655,20220812,-24.53,981,20230103,27.32,1450,-13.86,20230213,981,27.32,20230103,1655,-24.53,20220812,981,27.32,20230103,2.99,N,007110,500,387 억,,2239461,N,N,5,N,00,N
20230630,090217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1252,6,2,0.48,5624681,4493,1.51,1252,1253,1251,1619,873,1246,1251.88,2.89,0,-2706,1308,1276,1259,1227,1210,1268,1219,387,373,500,870,1,1,77456610,970,41.73,1.74,12,0.01,30.00,718.00,1655,20220812,-24.35,981,20230103,27.62,1450,-13.66,20230213,981,27.62,20230103,1655,-24.35,20220812,981,27.62,20230103,2.99,N,007110,500,387 억,,2239461,N,N,5,N,00,N
20230629,160216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1246,-34,5,-2.66,371617741,295543,197.76,1291,1291,1242,1664,896,1280,1257.48,2.98,0,-49812,1312,1296,1287,1271,1262,1291,1266,387,384,500,890,1,1,77456610,965,41.53,1.74,12,0.38,30.00,718.00,1655,20220812,-24.71,981,20230103,27.01,1450,-14.07,20230213,981,27.01,20230103,1655,-24.71,20220812,981,27.01,20230103,2.98,N,007110,500,387 억,,2308129,N,N,5,N,00,N
20230629,150215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1247,-33,5,-2.58,333246303,264705,177.12,1291,1291,1244,1664,896,1280,1258.93,2.98,0,-50342,1312,1296,1287,1271,1262,1291,1266,387,384,500,890,1,1,77456610,966,41.57,1.74,12,0.34,30.00,718.00,1655,20220812,-24.65,981,20230103,27.12,1450,-14.00,20230213,981,27.12,20230103,1655,-24.65,20220812,981,27.12,20230103,2.98,N,007110,500,387 억,,2308129,N,N,2,N,00,N
20230629,140214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1252,-28,5,-2.19,303696616,241015,161.27,1291,1291,1244,1664,896,1280,1260.07,2.98,0,-47067,1312,1296,1287,1271,1262,1291,1266,387,384,500,890,1,1,77456610,970,41.73,1.74,12,0.31,30.00,718.00,1655,20220812,-24.35,981,20230103,27.62,1450,-13.66,20230213,981,27.62,20230103,1655,-24.35,20220812,981,27.62,20230103,2.98,N,007110,500,387 억,,2308129,N,N,2,N,00,N
20230629,130214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1253,-27,5,-2.11,269805387,213819,143.07,1291,1291,1245,1664,896,1280,1261.84,2.98,0,-50146,1312,1296,1287,1271,1262,1291,1266,387,384,500,890,1,1,77456610,971,41.77,1.75,12,0.28,30.00,718.00,1655,20220812,-24.29,981,20230103,27.73,1450,-13.59,20230213,981,27.73,20230103,1655,-24.29,20220812,981,27.73,20230103,2.98,N,007110,500,387 억,,2308129,N,N,2,N,00,N
20230629,120215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1255,-25,5,-1.95,193689776,152989,102.37,1291,1291,1255,1664,896,1280,1266.04,2.98,0,-45998,1312,1296,1287,1271,1262,1291,1266,387,384,500,890,1,1,77456610,972,41.83,1.75,12,0.20,30.00,718.00,1655,20220812,-24.17,981,20230103,27.93,1450,-13.45,20230213,981,27.93,20230103,1655,-24.17,20220812,981,27.93,20230103,2.98,N,007110,500,387 억,,2308129,N,N,2,N,00,N
20230629,110215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1261,-19,5,-1.48,151978518,119825,80.18,1291,1291,1255,1664,896,1280,1268.34,2.98,0,-38101,1312,1296,1287,1271,1262,1291,1266,387,384,500,890,1,1,77456610,977,42.03,1.76,12,0.15,30.00,718.00,1655,20220812,-23.81,981,20230103,28.54,1450,-13.03,20230213,981,28.54,20230103,1655,-23.81,20220812,981,28.54,20230103,2.98,N,007110,500,387 억,,2308129,N,N,2,N,00,N
20230629,100216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1273,-7,5,-0.55,63674218,49917,33.40,1291,1291,1269,1664,896,1280,1275.60,2.98,0,-4514,1312,1296,1287,1271,1262,1291,1266,387,384,500,890,1,1,77456610,986,42.43,1.77,12,0.06,30.00,718.00,1655,20220812,-23.08,981,20230103,29.77,1450,-12.21,20230213,981,29.77,20230103,1655,-23.08,20220812,981,29.77,20230103,2.98,N,007110,500,387 억,,2308129,N,N,2,N,00,N
20230629,090215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1276,-4,5,-0.31,8838369,6900,4.62,1291,1291,1276,1664,896,1280,1280.92,2.98,0,-4346,1312,1296,1287,1271,1262,1291,1266,387,384,500,890,1,1,77456610,988,42.53,1.78,12,0.01,30.00,718.00,1655,20220812,-22.90,981,20230103,30.07,1450,-12.00,20230213,981,30.07,20230103,1655,-22.90,20220812,981,30.07,20230103,2.98,N,007110,500,387 억,,2308129,N,N,2,N,00,N
20230628,160214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1280,-20,5,-1.54,191032902,148240,77.90,1294,1303,1278,1690,910,1300,1288.68,3.00,0,-12354,1313,1306,1293,1286,1273,1310,1290,387,390,500,910,1,1,77456610,991,42.67,1.78,12,0.19,30.00,718.00,1655,20220812,-22.66,981,20230103,30.48,1450,-11.72,20230213,981,30.48,20230103,1655,-22.66,20220812,981,30.48,20230103,2.93,N,007110,500,387 억,,2320589,N,N,2,N,00,N
20230628,150215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1283,-17,5,-1.31,156991361,121664,63.93,1294,1303,1282,1690,910,1300,1290.37,3.00,0,-6107,1313,1306,1293,1286,1273,1310,1290,387,390,500,910,1,1,77456610,994,42.77,1.79,12,0.16,30.00,718.00,1655,20220812,-22.48,981,20230103,30.78,1450,-11.52,20230213,981,30.78,20230103,1655,-22.48,20220812,981,30.78,20230103,2.93,N,007110,500,387 억,,2320589,N,N,4,N,00,N
20230628,140215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1284,-16,5,-1.23,141928190,109925,57.76,1294,1303,1282,1690,910,1300,1291.14,3.00,0,-3903,1313,1306,1293,1286,1273,1310,1290,387,390,500,910,1,1,77456610,995,42.80,1.79,12,0.14,30.00,718.00,1655,20220812,-22.42,981,20230103,30.89,1450,-11.45,20230213,981,30.89,20230103,1655,-22.42,20220812,981,30.89,20230103,2.93,N,007110,500,387 억,,2320589,N,N,4,N,00,N
20230628,130214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1290,-10,5,-0.77,101672381,78616,41.31,1294,1303,1287,1690,910,1300,1293.28,3.00,0,8541,1313,1306,1293,1286,1273,1310,1290,387,390,500,910,1,1,77456610,999,43.00,1.80,12,0.10,30.00,718.00,1655,20220812,-22.05,981,20230103,31.50,1450,-11.03,20230213,981,31.50,20230103,1655,-22.05,20220812,981,31.50,20230103,2.93,N,007110,500,387 억,,2320589,N,N,4,N,00,N
20230628,120200,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1293,-7,5,-0.54,86515451,66867,35.14,1294,1303,1287,1690,910,1300,1293.84,3.00,0,10467,1313,1306,1293,1286,1273,1310,1290,387,390,500,910,1,1,77456610,1002,43.10,1.80,12,0.09,30.00,718.00,1655,20220812,-21.87,981,20230103,31.80,1450,-10.83,20230213,981,31.80,20230103,1655,-21.87,20220812,981,31.80,20230103,2.93,N,007110,500,387 억,,2320589,N,N,4,N,00,N
20230628,110216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1290,-10,5,-0.77,75900620,58639,30.81,1294,1303,1287,1690,910,1300,1294.37,3.00,0,11700,1313,1306,1293,1286,1273,1310,1290,387,390,500,910,1,1,77456610,999,43.00,1.80,12,0.08,30.00,718.00,1655,20220812,-22.05,981,20230103,31.50,1450,-11.03,20230213,981,31.50,20230103,1655,-22.05,20220812,981,31.50,20230103,2.93,N,007110,500,387 억,,2320589,N,N,4,N,00,N
20230628,100214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1293,-7,5,-0.54,54551029,42106,22.13,1294,1303,1292,1690,910,1300,1295.56,3.00,0,12290,1313,1306,1293,1286,1273,1310,1290,387,390,500,910,1,1,77456610,1002,43.10,1.80,12,0.05,30.00,718.00,1655,20220812,-21.87,981,20230103,31.80,1450,-10.83,20230213,981,31.80,20230103,1655,-21.87,20220812,981,31.80,20230103,2.93,N,007110,500,387 억,,2320589,N,N,4,N,00,N
20230628,090214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1300,0,3,0.00,10036238,7737,4.07,1294,1302,1294,1690,910,1300,1297.17,3.00,0,4442,1313,1306,1293,1286,1273,1310,1290,387,390,500,910,1,1,77456610,1007,43.33,1.81,12,0.01,30.00,718.00,1655,20220812,-21.45,981,20230103,32.52,1450,-10.34,20230213,981,32.52,20230103,1655,-21.45,20220812,981,32.52,20230103,2.93,N,007110,500,387 억,,2320589,N,N,4,N,00,N
20230627,160215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1300,11,2,0.85,243989755,189235,74.04,1292,1300,1280,1675,903,1289,1289.29,3.01,0,-6150,1327,1307,1291,1271,1255,1300,1264,387,386,500,900,1,1,77456610,1007,43.33,1.81,12,0.24,30.00,718.00,1655,20220812,-21.45,981,20230103,32.52,1450,-10.34,20230213,981,32.52,20230103,1655,-21.45,20220812,981,32.52,20230103,2.97,N,007110,500,387 억,,2332349,N,N,4,N,00,N
20230627,150215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1297,8,2,0.62,201706155,156645,61.29,1292,1297,1280,1675,903,1289,1287.66,3.01,0,-4235,1327,1307,1291,1271,1255,1300,1264,387,386,500,900,1,1,77456610,1005,43.23,1.81,12,0.20,30.00,718.00,1655,20220812,-21.63,981,20230103,32.21,1450,-10.55,20230213,981,32.21,20230103,1655,-21.63,20220812,981,32.21,20230103,2.97,N,007110,500,387 억,,2332349,N,N,26,N,00,N
20230627,140216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1291,2,2,0.16,180605383,140331,54.90,1292,1296,1280,1675,903,1289,1287.00,3.01,0,-4746,1327,1307,1291,1271,1255,1300,1264,387,386,500,900,1,1,77456610,1000,43.03,1.80,12,0.18,30.00,718.00,1655,20220812,-21.99,981,20230103,31.60,1450,-10.97,20230213,981,31.60,20230103,1655,-21.99,20220812,981,31.60,20230103,2.97,N,007110,500,387 억,,2332349,N,N,26,N,00,N
20230627,130217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1293,4,2,0.31,147552364,114760,44.90,1292,1296,1280,1675,903,1289,1285.75,3.01,0,-8081,1327,1307,1291,1271,1255,1300,1264,387,386,500,900,1,1,77456610,1002,43.10,1.80,12,0.15,30.00,718.00,1655,20220812,-21.87,981,20230103,31.80,1450,-10.83,20230213,981,31.80,20230103,1655,-21.87,20220812,981,31.80,20230103,2.97,N,007110,500,387 억,,2332349,N,N,26,N,00,N
20230627,120218,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1289,0,3,0.00,134569882,104710,40.97,1292,1296,1280,1675,903,1289,1285.17,3.01,0,-10468,1327,1307,1291,1271,1255,1300,1264,387,386,500,900,1,1,77456610,998,42.97,1.80,12,0.14,30.00,718.00,1655,20220812,-22.11,981,20230103,31.40,1450,-11.10,20230213,981,31.40,20230103,1655,-22.11,20220812,981,31.40,20230103,2.97,N,007110,500,387 억,,2332349,N,N,26,N,00,N
20230627,110217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1282,-7,5,-0.54,75860519,59079,23.11,1292,1296,1280,1675,903,1289,1284.05,3.01,0,-14028,1327,1307,1291,1271,1255,1300,1264,387,386,500,900,1,1,77456610,993,42.73,1.79,12,0.08,30.00,718.00,1655,20220812,-22.54,981,20230103,30.68,1450,-11.59,20230213,981,30.68,20230103,1655,-22.54,20220812,981,30.68,20230103,2.97,N,007110,500,387 억,,2332349,N,N,26,N,00,N
20230627,100213,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1283,-6,5,-0.47,58139447,45257,17.71,1292,1296,1280,1675,903,1289,1284.65,3.01,0,-6402,1327,1307,1291,1271,1255,1300,1264,387,386,500,900,1,1,77456610,994,42.77,1.79,12,0.06,30.00,718.00,1655,20220812,-22.48,981,20230103,30.78,1450,-11.52,20230213,981,30.78,20230103,1655,-22.48,20220812,981,30.78,20230103,2.97,N,007110,500,387 억,,2332349,N,N,26,N,00,N
20230627,090214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1292,3,2,0.23,763572,591,0.23,1292,1292,1292,1675,903,1289,1292.00,3.01,0,0,1327,1307,1291,1271,1255,1300,1264,387,386,500,900,1,1,77456610,1001,43.07,1.80,12,0.00,30.00,718.00,1655,20220812,-21.93,981,20230103,31.70,1450,-10.90,20230213,981,31.70,20230103,1655,-21.93,20220812,981,31.70,20230103,2.97,N,007110,500,387 억,,2332349,N,N,26,N,00,N
20230626,160214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1289,4,2,0.31,328992363,253815,70.52,1295,1311,1275,1670,900,1285,1296.19,2.92,0,62795,1327,1305,1289,1267,1251,1298,1260,387,385,500,890,1,1,77456610,998,42.97,1.80,12,0.33,30.00,718.00,1655,20220812,-22.11,981,20230103,31.40,1450,-11.10,20230213,981,31.40,20230103,1655,-22.11,20220812,981,31.40,20230103,3.00,N,007110,500,387 억,,2261760,N,N,26,N,00,N
20230626,150215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1292,7,2,0.54,297836824,229645,63.81,1295,1311,1275,1670,900,1285,1296.94,2.92,0,58968,1327,1305,1289,1267,1251,1298,1260,387,385,500,890,1,1,77456610,1001,43.07,1.80,12,0.30,30.00,718.00,1655,20220812,-21.93,981,20230103,31.70,1450,-10.90,20230213,981,31.70,20230103,1655,-21.93,20220812,981,31.70,20230103,3.00,N,007110,500,387 억,,2261760,N,N,103,N,00,N
20230626,140215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1291,6,2,0.47,266637076,205413,57.08,1295,1311,1275,1670,900,1285,1298.05,2.92,0,52226,1327,1305,1289,1267,1251,1298,1260,387,385,500,890,1,1,77456610,1000,43.03,1.80,12,0.27,30.00,718.00,1655,20220812,-21.99,981,20230103,31.60,1450,-10.97,20230213,981,31.60,20230103,1655,-21.99,20220812,981,31.60,20230103,3.00,N,007110,500,387 억,,2261760,N,N,103,N,00,N
20230626,130215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1294,9,2,0.70,246944750,190215,52.85,1295,1311,1275,1670,900,1285,1298.24,2.92,0,52848,1327,1305,1289,1267,1251,1298,1260,387,385,500,890,1,1,77456610,1002,43.13,1.80,12,0.25,30.00,718.00,1655,20220812,-21.81,981,20230103,31.91,1450,-10.76,20230213,981,31.91,20230103,1655,-21.81,20220812,981,31.91,20230103,3.00,N,007110,500,387 억,,2261760,N,N,103,N,00,N
20230626,120214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1303,18,2,1.40,228827798,176251,48.97,1295,1311,1275,1670,900,1285,1298.31,2.92,0,52538,1327,1305,1289,1267,1251,1298,1260,387,385,500,890,1,1,77456610,1009,43.43,1.81,12,0.23,30.00,718.00,1655,20220812,-21.27,981,20230103,32.82,1450,-10.14,20230213,981,32.82,20230103,1655,-21.27,20220812,981,32.82,20230103,3.00,N,007110,500,387 억,,2261760,N,N,103,N,00,N
20230626,110214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1303,18,2,1.40,206767138,159280,44.26,1295,1311,1275,1670,900,1285,1298.14,2.92,0,52654,1327,1305,1289,1267,1251,1298,1260,387,385,500,890,1,1,77456610,1009,43.43,1.81,12,0.21,30.00,718.00,1655,20220812,-21.27,981,20230103,32.82,1450,-10.14,20230213,981,32.82,20230103,1655,-21.27,20220812,981,32.82,20230103,3.00,N,007110,500,387 억,,2261760,N,N,103,N,00,N
20230626,100214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1304,19,2,1.48,149538637,115465,32.08,1295,1309,1275,1670,900,1285,1295.10,2.92,0,43114,1327,1305,1289,1267,1251,1298,1260,387,385,500,890,1,1,77456610,1010,43.47,1.82,12,0.15,30.00,718.00,1655,20220812,-21.21,981,20230103,32.93,1450,-10.07,20230213,981,32.93,20230103,1655,-21.21,20220812,981,32.93,20230103,3.00,N,007110,500,387 억,,2261760,N,N,103,N,00,N
20230626,090214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1295,10,2,0.78,9854657,7612,2.12,1295,1297,1285,1670,900,1285,1294.62,2.92,0,-1589,1327,1305,1289,1267,1251,1298,1260,387,385,500,890,1,1,77456610,1003,43.17,1.80,12,0.01,30.00,718.00,1655,20220812,-21.75,981,20230103,32.01,1450,-10.69,20230213,981,32.01,20230103,1655,-21.75,20220812,981,32.01,20230103,3.00,N,007110,500,387 억,,2261760,N,N,103,N,00,N
20230623,152850,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1285,-13,5,-1.00,458747135,355975,45.26,1298,1311,1273,1687,909,1298,1288.71,2.86,0,56196,1363,1330,1311,1278,1259,1321,1269,387,389,500,900,1,1,77456610,995,42.83,1.79,12,0.46,30.00,718.00,1655,20220812,-22.36,981,20230103,30.99,1450,-11.38,20230213,981,30.99,20230103,1655,-22.36,20220812,981,30.99,20230103,2.98,N,007110,500,387 억,,2217586,N,N,27,N,00,N
20230623,140157,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1280,-18,5,-1.39,348333570,269681,34.28,1298,1311,1273,1687,909,1298,1291.65,2.86,0,37728,1363,1330,1311,1278,1259,1321,1269,387,389,500,900,1,1,77456610,991,42.67,1.78,12,0.35,30.00,718.00,1655,20220812,-22.66,981,20230103,30.48,1450,-11.72,20230213,981,30.48,20230103,1655,-22.66,20220812,981,30.48,20230103,2.98,N,007110,500,387 억,,2217586,N,N,27,N,00,N
20230622,160431,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1298,-3,5,-0.23,1034038880,784175,205.23,1300,1344,1292,1691,911,1301,1318.65,2.95,0,-66541,1335,1318,1299,1282,1263,1326,1290,387,390,500,910,1,1,77456610,1005,43.27,1.81,12,1.01,30.00,718.00,1655,20220812,-21.57,981,20230103,32.31,1450,-10.48,20230213,981,32.31,20230103,1655,-21.57,20220812,981,32.31,20230103,3.00,N,007110,500,387 억,,2283534,N,N,27,N,00,N
20230622,150206,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1300,-1,5,-0.08,1015449805,769833,201.48,1300,1344,1292,1691,911,1301,1319.05,2.95,0,-66301,1335,1318,1299,1282,1263,1326,1290,387,390,500,910,1,1,77456610,1007,43.33,1.81,12,0.99,30.00,718.00,1655,20220812,-21.45,981,20230103,32.52,1450,-10.34,20230213,981,32.52,20230103,1655,-21.45,20220812,981,32.52,20230103,3.00,N,007110,500,387 억,,2283534,N,N,1146,N,00,N
20230622,140130,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1306,5,2,0.38,964991477,730940,191.30,1300,1344,1292,1691,911,1301,1320.21,2.95,0,-62887,1335,1318,1299,1282,1263,1326,1290,387,390,500,910,1,1,77456610,1012,43.53,1.82,12,0.94,30.00,718.00,1655,20220812,-21.09,981,20230103,33.13,1450,-9.93,20230213,981,33.13,20230103,1655,-21.09,20220812,981,33.13,20230103,3.00,N,007110,500,387 억,,2283534,N,N,1146,N,00,N
20230622,130434,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1307,6,2,0.46,900486046,681369,178.33,1300,1344,1292,1691,911,1301,1321.58,2.95,0,-67901,1335,1318,1299,1282,1263,1326,1290,387,390,500,910,1,1,77456610,1012,43.57,1.82,12,0.88,30.00,718.00,1655,20220812,-21.03,981,20230103,33.23,1450,-9.86,20230213,981,33.23,20230103,1655,-21.03,20220812,981,33.23,20230103,3.00,N,007110,500,387 억,,2283534,N,N,1146,N,00,N
20230622,120952,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1311,10,2,0.77,839016980,634498,166.06,1300,1344,1292,1691,911,1301,1322.33,2.95,0,-73854,1335,1318,1299,1282,1263,1326,1290,387,390,500,910,1,1,77456610,1015,43.70,1.83,12,0.82,30.00,718.00,1655,20220812,-20.79,981,20230103,33.64,1450,-9.59,20230213,981,33.64,20230103,1655,-20.79,20220812,981,33.64,20230103,3.00,N,007110,500,387 억,,2283534,N,N,1146,N,00,N
20230622,110718,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1317,16,2,1.23,773049033,584362,152.94,1300,1344,1292,1691,911,1301,1322.89,2.95,0,-79097,1335,1318,1299,1282,1263,1326,1290,387,390,500,910,1,1,77456610,1020,43.90,1.83,12,0.75,30.00,718.00,1655,20220812,-20.42,981,20230103,34.25,1450,-9.17,20230213,981,34.25,20230103,1655,-20.42,20220812,981,34.25,20230103,3.00,N,007110,500,387 억,,2283534,N,N,1146,N,00,N
20230622,101017,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1310,9,2,0.69,694833538,524915,137.38,1300,1344,1292,1691,911,1301,1323.71,2.95,0,-77478,1335,1318,1299,1282,1263,1326,1290,387,390,500,910,1,1,77456610,1015,43.67,1.82,12,0.68,30.00,718.00,1655,20220812,-20.85,981,20230103,33.54,1450,-9.66,20230213,981,33.54,20230103,1655,-20.85,20220812,981,33.54,20230103,3.00,N,007110,500,387 억,,2283534,N,N,1146,N,00,N
20230622,090957,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1315,14,2,1.08,53928208,41342,10.82,1300,1316,1292,1691,911,1301,1304.44,2.95,0,-1815,1335,1318,1299,1282,1263,1326,1290,387,390,500,910,1,1,77456610,1019,43.83,1.83,12,0.05,30.00,718.00,1655,20220812,-20.54,981,20230103,34.05,1450,-9.31,20230213,981,34.05,20230103,1655,-20.54,20220812,981,34.05,20230103,3.00,N,007110,500,387 억,,2283534,N,N,1146,N,00,N
20230621,160323,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1301,14,2,1.09,494455129,380204,102.64,1287,1316,1280,1673,901,1287,1300.51,2.92,0,16105,1334,1310,1288,1264,1242,1299,1253,387,386,500,900,1,1,77456610,1008,43.37,1.81,12,0.49,30.00,718.00,1655,20220812,-21.39,981,20230103,32.62,1450,-10.28,20230213,981,32.62,20230103,1655,-21.39,20220812,981,32.62,20230103,3.00,N,007110,500,387 억,,2263594,N,N,1146,N,00,N
20230621,150433,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1299,12,2,0.93,458413812,352456,95.15,1287,1316,1280,1673,901,1287,1300.64,2.92,0,18508,1334,1310,1288,1264,1242,1299,1253,387,386,500,900,1,1,77456610,1006,43.30,1.81,12,0.46,30.00,718.00,1655,20220812,-21.51,981,20230103,32.42,1450,-10.41,20230213,981,32.42,20230103,1655,-21.51,20220812,981,32.42,20230103,3.00,N,007110,500,387 억,,2263594,N,N,30,N,00,N
20230621,140227,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1298,11,2,0.85,383161790,294509,79.50,1287,1316,1280,1673,901,1287,1301.03,2.92,0,28829,1334,1310,1288,1264,1242,1299,1253,387,386,500,900,1,1,77456610,1005,43.27,1.81,12,0.38,30.00,718.00,1655,20220812,-21.57,981,20230103,32.31,1450,-10.48,20230213,981,32.31,20230103,1655,-21.57,20220812,981,32.31,20230103,3.00,N,007110,500,387 억,,2263594,N,N,30,N,00,N
20230621,130334,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1300,13,2,1.01,345842886,265885,71.78,1287,1316,1280,1673,901,1287,1300.74,2.92,0,28590,1334,1310,1288,1264,1242,1299,1253,387,386,500,900,1,1,77456610,1007,43.33,1.81,12,0.34,30.00,718.00,1655,20220812,-21.45,981,20230103,32.52,1450,-10.34,20230213,981,32.52,20230103,1655,-21.45,20220812,981,32.52,20230103,3.00,N,007110,500,387 억,,2263594,N,N,30,N,00,N
20230621,120429,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1296,9,2,0.70,307590103,236477,63.84,1287,1316,1280,1673,901,1287,1300.73,2.92,0,28963,1334,1310,1288,1264,1242,1299,1253,387,386,500,900,1,1,77456610,1004,43.20,1.81,12,0.31,30.00,718.00,1655,20220812,-21.69,981,20230103,32.11,1450,-10.62,20230213,981,32.11,20230103,1655,-21.69,20220812,981,32.11,20230103,3.00,N,007110,500,387 억,,2263594,N,N,30,N,00,N
20230621,110406,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1313,26,2,2.02,233020715,179503,48.46,1287,1315,1280,1673,901,1287,1298.16,2.92,0,27500,1334,1310,1288,1264,1242,1299,1253,387,386,500,900,1,1,77456610,1017,43.77,1.83,12,0.23,30.00,718.00,1655,20220812,-20.66,981,20230103,33.84,1450,-9.45,20230213,981,33.84,20230103,1655,-20.66,20220812,981,33.84,20230103,3.00,N,007110,500,387 억,,2263594,N,N,30,N,00,N
20230621,100154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1289,2,2,0.16,87431090,67749,18.29,1287,1301,1280,1673,901,1287,1290.53,2.92,0,14594,1334,1310,1288,1264,1242,1299,1253,387,386,500,900,1,1,77456610,998,42.97,1.80,12,0.09,30.00,718.00,1655,20220812,-22.11,981,20230103,31.40,1450,-11.10,20230213,981,31.40,20230103,1655,-22.11,20220812,981,31.40,20230103,3.00,N,007110,500,387 억,,2263594,N,N,30,N,00,N
20230621,090214,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1287,0,3,0.00,8142002,6326,1.71,1287,1294,1286,1673,901,1287,1287.07,2.92,0,802,1334,1310,1288,1264,1242,1299,1253,387,386,500,900,1,1,77456610,997,42.90,1.79,12,0.01,30.00,718.00,1655,20220812,-22.24,981,20230103,31.19,1450,-11.24,20230213,981,31.19,20230103,1655,-22.24,20220812,981,31.19,20230103,3.00,N,007110,500,387 억,,2263594,N,N,30,N,00,N
20230620,160245,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1287,-11,5,-0.85,477594718,369888,46.14,1299,1312,1266,1687,909,1298,1291.20,2.96,0,7747,1349,1323,1277,1251,1205,1336,1264,387,389,500,900,1,1,77456610,997,42.90,1.79,12,0.48,30.00,718.00,1655,20220812,-22.24,981,20230103,31.19,1450,-11.24,20230213,981,31.19,20230103,1655,-22.24,20220812,981,31.19,20230103,3.01,N,007110,500,387 억,,2292468,N,N,30,N,00,N
20230620,150643,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1283,-15,5,-1.16,449899389,348356,43.45,1299,1312,1266,1687,909,1298,1291.49,2.96,0,3320,1349,1323,1277,1251,1205,1336,1264,387,389,500,900,1,1,77456610,994,42.77,1.79,12,0.45,30.00,718.00,1655,20220812,-22.48,981,20230103,30.78,1450,-11.52,20230213,981,30.78,20230103,1655,-22.48,20220812,981,30.78,20230103,3.01,N,007110,500,387 억,,2292468,N,N,42,N,00,N
20230620,140601,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1280,-18,5,-1.39,392832513,303813,37.89,1299,1312,1266,1687,909,1298,1293.01,2.96,0,3969,1349,1323,1277,1251,1205,1336,1264,387,389,500,900,1,1,77456610,991,42.67,1.78,12,0.39,30.00,718.00,1655,20220812,-22.66,981,20230103,30.48,1450,-11.72,20230213,981,30.48,20230103,1655,-22.66,20220812,981,30.48,20230103,3.01,N,007110,500,387 억,,2292468,N,N,42,N,00,N
20230620,130502,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1290,-8,5,-0.62,345401163,266757,33.27,1299,1312,1272,1687,909,1298,1294.82,2.96,0,-233,1349,1323,1277,1251,1205,1336,1264,387,389,500,900,1,1,77456610,999,43.00,1.80,12,0.34,30.00,718.00,1655,20220812,-22.05,981,20230103,31.50,1450,-11.03,20230213,981,31.50,20230103,1655,-22.05,20220812,981,31.50,20230103,3.01,N,007110,500,387 억,,2292468,N,N,42,N,00,N
20230620,120150,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1291,-7,5,-0.54,291612809,224789,28.04,1299,1312,1286,1687,909,1298,1297.27,2.96,0,60,1349,1323,1277,1251,1205,1336,1264,387,389,500,900,1,1,77456610,1000,43.03,1.80,12,0.29,30.00,718.00,1655,20220812,-21.99,981,20230103,31.60,1450,-10.97,20230213,981,31.60,20230103,1655,-21.99,20220812,981,31.60,20230103,3.01,N,007110,500,387 억,,2292468,N,N,42,N,00,N
20230620,110548,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1289,-9,5,-0.69,261518774,201451,25.13,1299,1312,1286,1687,909,1298,1298.18,2.96,0,-2378,1349,1323,1277,1251,1205,1336,1264,387,389,500,900,1,1,77456610,998,42.97,1.80,12,0.26,30.00,718.00,1655,20220812,-22.11,981,20230103,31.40,1450,-11.10,20230213,981,31.40,20230103,1655,-22.11,20220812,981,31.40,20230103,3.01,N,007110,500,387 억,,2292468,N,N,42,N,00,N
20230620,100824,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1297,-1,5,-0.08,219678251,169034,21.08,1299,1312,1286,1687,909,1298,1299.61,2.96,0,-1168,1349,1323,1277,1251,1205,1336,1264,387,389,500,900,1,1,77456610,1005,43.23,1.81,12,0.22,30.00,718.00,1655,20220812,-21.63,981,20230103,32.21,1450,-10.55,20230213,981,32.21,20230103,1655,-21.63,20220812,981,32.21,20230103,3.01,N,007110,500,387 억,,2292468,N,N,42,N,00,N
20230620,090206,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1291,-7,5,-0.54,16340371,12595,1.57,1299,1299,1290,1687,909,1298,1297.37,2.96,0,-8379,1349,1323,1277,1251,1205,1336,1264,387,389,500,900,1,1,77456610,1000,43.03,1.80,12,0.02,30.00,718.00,1655,20220812,-21.99,981,20230103,31.60,1450,-10.97,20230213,981,31.60,20230103,1655,-21.99,20220812,981,31.60,20230103,3.01,N,007110,500,387 억,,2292468,N,N,42,N,00,N
20230619,160513,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1298,62,2,5.02,1016448617,793762,629.24,1235,1303,1231,1606,866,1236,1280.48,2.75,0,118024,1242,1239,1233,1230,1224,1240,1231,387,370,500,860,1,1,77456610,1005,43.27,1.81,12,1.02,30.00,718.00,1655,20220812,-21.57,981,20230103,32.31,1450,-10.48,20230213,981,32.31,20230103,1655,-21.57,20220812,981,32.31,20230103,2.99,N,007110,500,387 억,,2131058,N,N,42,N,00,N
20230619,150804,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1289,53,2,4.29,951346033,743477,589.38,1235,1303,1231,1606,866,1236,1279.59,2.75,0,124700,1242,1239,1233,1230,1224,1240,1231,387,370,500,860,1,1,77456610,998,42.97,1.80,12,0.96,30.00,718.00,1655,20220812,-22.11,981,20230103,31.40,1450,-11.10,20230213,981,31.40,20230103,1655,-22.11,20220812,981,31.40,20230103,2.99,N,007110,500,387 억,,2131058,N,N,40,N,00,N
20230619,140928,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1281,45,2,3.64,902387803,705367,559.17,1235,1303,1231,1606,866,1236,1279.32,2.75,0,124382,1242,1239,1233,1230,1224,1240,1231,387,370,500,860,1,1,77456610,992,42.70,1.78,12,0.91,30.00,718.00,1655,20220812,-22.60,981,20230103,30.58,1450,-11.66,20230213,981,30.58,20230103,1655,-22.60,20220812,981,30.58,20230103,2.99,N,007110,500,387 억,,2131058,N,N,40,N,00,N
20230619,130607,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1291,55,2,4.45,834922377,652738,517.45,1235,1303,1231,1606,866,1236,1279.11,2.75,0,120058,1242,1239,1233,1230,1224,1240,1231,387,370,500,860,1,1,77456610,1000,43.03,1.80,12,0.84,30.00,718.00,1655,20220812,-21.99,981,20230103,31.60,1450,-10.97,20230213,981,31.60,20230103,1655,-21.99,20220812,981,31.60,20230103,2.99,N,007110,500,387 억,,2131058,N,N,40,N,00,N
20230619,120905,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1291,55,2,4.45,735064378,575318,456.07,1235,1303,1231,1606,866,1236,1277.67,2.75,0,108545,1242,1239,1233,1230,1224,1240,1231,387,370,500,860,1,1,77456610,1000,43.03,1.80,12,0.74,30.00,718.00,1655,20220812,-21.99,981,20230103,31.60,1450,-10.97,20230213,981,31.60,20230103,1655,-21.99,20220812,981,31.60,20230103,2.99,N,007110,500,387 억,,2131058,N,N,40,N,00,N
20230619,110353,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1286,50,2,4.05,430173242,339737,269.32,1235,1288,1231,1606,866,1236,1266.19,2.75,0,68809,1242,1239,1233,1230,1224,1240,1231,387,370,500,860,1,1,77456610,996,42.87,1.79,12,0.44,30.00,718.00,1655,20220812,-22.30,981,20230103,31.09,1450,-11.31,20230213,981,31.09,20230103,1655,-22.30,20220812,981,31.09,20230103,2.99,N,007110,500,387 억,,2131058,N,N,40,N,00,N
20230619,100303,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1266,30,2,2.43,206870961,164635,130.51,1235,1275,1231,1606,866,1236,1256.54,2.75,0,28857,1242,1239,1233,1230,1224,1240,1231,387,370,500,860,1,1,77456610,981,42.20,1.76,12,0.21,30.00,718.00,1655,20220812,-23.50,981,20230103,29.05,1450,-12.69,20230213,981,29.05,20230103,1655,-23.50,20220812,981,29.05,20230103,2.99,N,007110,500,387 억,,2131058,N,N,40,N,00,N
20230619,090152,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1235,-1,5,-0.08,1230064,996,0.79,1235,1236,1235,1606,866,1236,1235.00,2.75,0,176,1242,1239,1233,1230,1224,1240,1231,387,370,500,860,1,1,77456610,957,41.17,1.72,12,0.00,30.00,718.00,1655,20220812,-25.38,981,20230103,25.89,1450,-14.83,20230213,981,25.89,20230103,1655,-25.38,20220812,981,25.89,20230103,2.99,N,007110,500,387 억,,2131058,N,N,40,N,00,N
20230616,160926,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1236,10,2,0.82,154649078,125491,60.99,1230,1236,1227,1593,859,1226,1232.35,2.73,0,16750,1279,1252,1226,1199,1173,1239,1186,387,367,500,850,1,1,77456610,957,41.20,1.72,12,0.16,30.00,718.00,1655,20220812,-25.32,981,20230103,25.99,1450,-14.76,20230213,981,25.99,20230103,1655,-25.32,20220812,981,25.99,20230103,3.00,N,007110,500,387 억,,2113324,N,N,40,N,00,N
20230616,150431,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1234,8,2,0.65,133012943,107968,52.48,1230,1236,1227,1593,859,1226,1231.97,2.73,0,14502,1279,1252,1226,1199,1173,1239,1186,387,367,500,850,1,1,77456610,956,41.13,1.72,12,0.14,30.00,718.00,1655,20220812,-25.44,981,20230103,25.79,1450,-14.90,20230213,981,25.79,20230103,1655,-25.44,20220812,981,25.79,20230103,3.00,N,007110,500,387 억,,2113324,N,N,44,N,00,N
20230616,140636,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1231,5,2,0.41,101504792,82413,40.05,1230,1236,1227,1593,859,1226,1231.66,2.73,0,13762,1279,1252,1226,1199,1173,1239,1186,387,367,500,850,1,1,77456610,953,41.03,1.71,12,0.11,30.00,718.00,1655,20220812,-25.62,981,20230103,25.48,1450,-15.10,20230213,981,25.48,20230103,1655,-25.62,20220812,981,25.48,20230103,3.00,N,007110,500,387 억,,2113324,N,N,44,N,00,N
20230616,130945,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1233,7,2,0.57,85097723,69059,33.56,1230,1236,1229,1593,859,1226,1232.25,2.73,0,13631,1279,1252,1226,1199,1173,1239,1186,387,367,500,850,1,1,77456610,955,41.10,1.72,12,0.09,30.00,718.00,1655,20220812,-25.50,981,20230103,25.69,1450,-14.97,20230213,981,25.69,20230103,1655,-25.50,20220812,981,25.69,20230103,3.00,N,007110,500,387 억,,2113324,N,N,44,N,00,N
20230616,120805,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1234,8,2,0.65,69495513,56394,27.41,1230,1236,1229,1593,859,1226,1232.32,2.73,0,13645,1279,1252,1226,1199,1173,1239,1186,387,367,500,850,1,1,77456610,956,41.13,1.72,12,0.07,30.00,718.00,1655,20220812,-25.44,981,20230103,25.79,1450,-14.90,20230213,981,25.79,20230103,1655,-25.44,20220812,981,25.79,20230103,3.00,N,007110,500,387 억,,2113324,N,N,44,N,00,N
20230616,110228,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1234,8,2,0.65,56628178,45962,22.34,1230,1236,1229,1593,859,1226,1232.07,2.73,0,10969,1279,1252,1226,1199,1173,1239,1186,387,367,500,850,1,1,77456610,956,41.13,1.72,12,0.06,30.00,718.00,1655,20220812,-25.44,981,20230103,25.79,1450,-14.90,20230213,981,25.79,20230103,1655,-25.44,20220812,981,25.79,20230103,3.00,N,007110,500,387 억,,2113324,N,N,44,N,00,N
20230616,100441,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1229,3,2,0.24,37772512,30672,14.91,1230,1235,1229,1593,859,1226,1231.50,2.73,0,8348,1279,1252,1226,1199,1173,1239,1186,387,367,500,850,1,1,77456610,952,40.97,1.71,12,0.04,30.00,718.00,1655,20220812,-25.74,981,20230103,25.28,1450,-15.24,20230213,981,25.28,20230103,1655,-25.74,20220812,981,25.28,20230103,3.00,N,007110,500,387 억,,2113324,N,N,44,N,00,N
20230616,090217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1234,8,2,0.65,5589308,4542,2.21,1230,1234,1229,1593,859,1226,1230.58,2.73,0,78,1279,1252,1226,1199,1173,1239,1186,387,367,500,850,1,1,77456610,956,41.13,1.72,12,0.01,30.00,718.00,1655,20220812,-25.44,981,20230103,25.79,1450,-14.90,20230213,981,25.79,20230103,1655,-25.44,20220812,981,25.79,20230103,3.00,N,007110,500,387 억,,2113324,N,N,44,N,00,N
20230615,150213,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1233,-17,5,-1.36,235382077,191377,81.13,1247,1253,1200,1625,875,1250,1229.94,2.83,0,-74846,1268,1258,1253,1243,1238,1256,1241,387,375,500,870,1,1,77456610,955,41.10,1.72,12,0.25,30.00,718.00,1655,20220812,-25.50,981,20230103,25.69,1450,-14.97,20230213,981,25.69,20230103,1655,-25.50,20220812,981,25.69,20230103,2.98,N,007110,500,387 억,,2192797,N,N,62,N,00,N
20230615,140739,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1231,-19,5,-1.52,207503969,168706,71.52,1247,1253,1200,1625,875,1250,1229.97,2.83,0,-67357,1268,1258,1253,1243,1238,1256,1241,387,375,500,870,1,1,77456610,953,41.03,1.71,12,0.22,30.00,718.00,1655,20220812,-25.62,981,20230103,25.48,1450,-15.10,20230213,981,25.48,20230103,1655,-25.62,20220812,981,25.48,20230103,2.98,N,007110,500,387 억,,2192797,N,N,62,N,00,N
20230615,130638,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1231,-19,5,-1.52,198996674,161795,68.59,1247,1253,1200,1625,875,1250,1229.93,2.83,0,-61628,1268,1258,1253,1243,1238,1256,1241,387,375,500,870,1,1,77456610,953,41.03,1.71,12,0.21,30.00,718.00,1655,20220812,-25.62,981,20230103,25.48,1450,-15.10,20230213,981,25.48,20230103,1655,-25.62,20220812,981,25.48,20230103,2.98,N,007110,500,387 억,,2192797,N,N,62,N,00,N
20230615,120505,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1232,-18,5,-1.44,192672521,156655,66.41,1247,1253,1200,1625,875,1250,1229.92,2.83,0,-59373,1268,1258,1253,1243,1238,1256,1241,387,375,500,870,1,1,77456610,954,41.07,1.72,12,0.20,30.00,718.00,1655,20220812,-25.56,981,20230103,25.59,1450,-15.03,20230213,981,25.59,20230103,1655,-25.56,20220812,981,25.59,20230103,2.98,N,007110,500,387 억,,2192797,N,N,62,N,00,N
20230615,110544,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1221,-29,5,-2.32,140540701,113922,48.30,1247,1253,1200,1625,875,1250,1233.66,2.83,0,-49934,1268,1258,1253,1243,1238,1256,1241,387,375,500,870,1,1,77456610,946,40.70,1.70,12,0.15,30.00,718.00,1655,20220812,-26.22,981,20230103,24.46,1450,-15.79,20230213,981,24.46,20230103,1655,-26.22,20220812,981,24.46,20230103,2.98,N,007110,500,387 억,,2192797,N,N,62,N,00,N
20230611,184458,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1260,9,2,0.72,177407479,140811,85.71,1248,1280,1248,1626,876,1251,1259.89,2.97,-22291,-24291,1285,1267,1255,1237,1225,1262,1232,387,375,500,870,1,1,77456610,976,42.00,1.75,12,0.18,30.00,718.00,1760,20220610,-28.41,981,20230103,28.44,1450,-13.10,20230213,981,28.44,20230103,1760,-28.41,20220610,981,28.44,20230103,2.93,N,007110,500,387 억,,2302991,N,N,37,N,00,N