KissMeData/007110/price/prices-20240201.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
20240229,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1096,-14,5,-1.26,158840655,143920,161.83,1121,1121,1096,1443,777,1110,1103.70,1.10,0,-1076,1116,1112,1107,1103,1098,1115,1106,387,333,500,790,1,1,77456610,849,36.53,1.53,12,0.19,30.00,718.00,1395,20230307,-21.43,951,20231020,15.25,1309,-16.27,20240123,1085,1.01,20240207,1395,-21.43,20230307,951,15.25,20231020,2.57,N,007110,500,387 억,,848605,N,N,132,N,00,N
20240229,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1104,-6,5,-0.54,126257802,114217,128.43,1121,1121,1102,1443,777,1110,1105.42,1.10,0,509,1116,1112,1107,1103,1098,1115,1106,387,333,500,790,1,1,77456610,855,36.80,1.54,12,0.15,30.00,718.00,1395,20230307,-20.86,951,20231020,16.09,1309,-15.66,20240123,1085,1.75,20240207,1395,-20.86,20230307,951,16.09,20231020,2.57,N,007110,500,387 억,,848605,N,N,377,N,00,N
20240229,140221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1106,-4,5,-0.36,100867852,91209,102.56,1121,1121,1102,1443,777,1110,1105.90,1.10,0,1411,1116,1112,1107,1103,1098,1115,1106,387,333,500,790,1,1,77456610,857,36.87,1.54,12,0.12,30.00,718.00,1395,20230307,-20.72,951,20231020,16.30,1309,-15.51,20240123,1085,1.94,20240207,1395,-20.72,20230307,951,16.30,20231020,2.57,N,007110,500,387 억,,848605,N,N,377,N,00,N
20240229,130221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1110,0,3,0.00,92422980,83586,93.99,1121,1121,1102,1443,777,1110,1105.72,1.10,0,2674,1116,1112,1107,1103,1098,1115,1106,387,333,500,790,1,1,77456610,860,37.00,1.55,12,0.11,30.00,718.00,1395,20230307,-20.43,951,20231020,16.72,1309,-15.20,20240123,1085,2.30,20240207,1395,-20.43,20230307,951,16.72,20231020,2.57,N,007110,500,387 억,,848605,N,N,377,N,00,N
20240229,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1107,-3,5,-0.27,85154298,77008,86.59,1121,1121,1102,1443,777,1110,1105.78,1.10,0,2517,1116,1112,1107,1103,1098,1115,1106,387,333,500,790,1,1,77456610,857,36.90,1.54,12,0.10,30.00,718.00,1395,20230307,-20.65,951,20231020,16.40,1309,-15.43,20240123,1085,2.03,20240207,1395,-20.65,20230307,951,16.40,20231020,2.57,N,007110,500,387 억,,848605,N,N,377,N,00,N
20240229,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1107,-3,5,-0.27,55016968,49704,55.89,1121,1121,1104,1443,777,1110,1106.89,1.10,0,1856,1116,1112,1107,1103,1098,1115,1106,387,333,500,790,1,1,77456610,857,36.90,1.54,12,0.06,30.00,718.00,1395,20230307,-20.65,951,20231020,16.40,1309,-15.43,20240123,1085,2.03,20240207,1395,-20.65,20230307,951,16.40,20231020,2.57,N,007110,500,387 억,,848605,N,N,377,N,00,N
20240229,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1111,1,2,0.09,33485977,30233,34.00,1121,1121,1104,1443,777,1110,1107.60,1.10,0,-329,1116,1112,1107,1103,1098,1115,1106,387,333,500,790,1,1,77456610,861,37.03,1.55,12,0.04,30.00,718.00,1395,20230307,-20.36,951,20231020,16.82,1309,-15.13,20240123,1085,2.40,20240207,1395,-20.36,20230307,951,16.82,20231020,2.57,N,007110,500,387 억,,848605,N,N,377,N,00,N
20240229,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1109,-1,5,-0.09,3885614,3471,3.90,1121,1121,1109,1443,777,1110,1119.46,1.10,0,-904,1116,1112,1107,1103,1098,1115,1106,387,333,500,790,1,1,77456610,859,36.97,1.54,12,0.00,30.00,718.00,1395,20230307,-20.50,951,20231020,16.61,1309,-15.28,20240123,1085,2.21,20240207,1395,-20.50,20230307,951,16.61,20231020,2.57,N,007110,500,387 억,,848605,N,N,377,N,00,N
20240228,160207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1110,6,2,0.54,98166747,88814,43.05,1104,1111,1102,1435,773,1104,1105.31,1.10,0,-3008,1132,1117,1108,1093,1084,1113,1089,387,331,500,790,1,1,77456610,860,37.00,1.55,12,0.11,30.00,718.00,1395,20230307,-20.43,951,20231020,16.72,1309,-15.20,20240123,1085,2.30,20240207,1395,-20.43,20230307,951,16.72,20231020,2.58,N,007110,500,387 억,,851563,N,N,377,N,00,N
20240228,150211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1107,3,2,0.27,93964736,85026,41.22,1104,1111,1102,1435,773,1104,1105.13,1.10,0,-2783,1132,1117,1108,1093,1084,1113,1089,387,331,500,790,1,1,77456610,857,36.90,1.54,12,0.11,30.00,718.00,1395,20230307,-20.65,951,20231020,16.40,1309,-15.43,20240123,1085,2.03,20240207,1395,-20.65,20230307,951,16.40,20231020,2.58,N,007110,500,387 억,,851563,N,N,28,N,00,N
20240228,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1107,3,2,0.27,80264866,72635,35.21,1104,1111,1102,1435,773,1104,1105.04,1.10,0,-1738,1132,1117,1108,1093,1084,1113,1089,387,331,500,790,1,1,77456610,857,36.90,1.54,12,0.09,30.00,718.00,1395,20230307,-20.65,951,20231020,16.40,1309,-15.43,20240123,1085,2.03,20240207,1395,-20.65,20230307,951,16.40,20231020,2.58,N,007110,500,387 억,,851563,N,N,28,N,00,N
20240228,130221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1106,2,2,0.18,78122505,70700,34.27,1104,1111,1102,1435,773,1104,1104.99,1.10,0,-984,1132,1117,1108,1093,1084,1113,1089,387,331,500,790,1,1,77456610,857,36.87,1.54,12,0.09,30.00,718.00,1395,20230307,-20.72,951,20231020,16.30,1309,-15.51,20240123,1085,1.94,20240207,1395,-20.72,20230307,951,16.30,20231020,2.58,N,007110,500,387 억,,851563,N,N,28,N,00,N
20240228,120222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1108,4,2,0.36,68771807,62235,30.17,1104,1111,1102,1435,773,1104,1105.03,1.10,0,229,1132,1117,1108,1093,1084,1113,1089,387,331,500,790,1,1,77456610,858,36.93,1.54,12,0.08,30.00,718.00,1395,20230307,-20.57,951,20231020,16.51,1309,-15.36,20240123,1085,2.12,20240207,1395,-20.57,20230307,951,16.51,20231020,2.58,N,007110,500,387 억,,851563,N,N,28,N,00,N
20240228,110214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1110,6,2,0.54,56634335,51286,24.86,1104,1111,1102,1435,773,1104,1104.28,1.10,0,342,1132,1117,1108,1093,1084,1113,1089,387,331,500,790,1,1,77456610,860,37.00,1.55,12,0.07,30.00,718.00,1395,20230307,-20.43,951,20231020,16.72,1309,-15.20,20240123,1085,2.30,20240207,1395,-20.43,20230307,951,16.72,20231020,2.58,N,007110,500,387 억,,851563,N,N,28,N,00,N
20240228,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1104,0,3,0.00,50316724,45590,22.10,1104,1110,1102,1435,773,1104,1103.68,1.10,0,343,1132,1117,1108,1093,1084,1113,1089,387,331,500,790,1,1,77456610,855,36.80,1.54,12,0.06,30.00,718.00,1395,20230307,-20.86,951,20231020,16.09,1309,-15.66,20240123,1085,1.75,20240207,1395,-20.86,20230307,951,16.09,20231020,2.58,N,007110,500,387 억,,851563,N,N,28,N,00,N
20240228,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1108,4,2,0.36,785476,711,0.34,1104,1108,1104,1435,773,1104,1104.75,1.10,0,199,1132,1117,1108,1093,1084,1113,1089,387,331,500,790,1,1,77456610,858,36.93,1.54,12,0.00,30.00,718.00,1395,20230307,-20.57,951,20231020,16.51,1309,-15.36,20240123,1085,2.12,20240207,1395,-20.57,20230307,951,16.51,20231020,2.58,N,007110,500,387 억,,851563,N,N,28,N,00,N
20240227,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1104,-15,5,-1.34,226252712,204674,33.27,1118,1123,1099,1454,784,1119,1105.25,1.19,0,-69003,1161,1139,1121,1099,1081,1151,1111,387,335,500,800,1,1,77456610,855,36.80,1.54,12,0.26,30.00,718.00,1395,20230307,-20.86,951,20231020,16.09,1309,-15.66,20240123,1085,1.75,20240207,1395,-20.86,20230307,951,16.09,20231020,2.52,N,007110,500,387 억,,918947,N,N,28,N,00,N
20240227,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1105,-14,5,-1.25,215101025,194566,31.63,1118,1123,1099,1454,784,1119,1105.35,1.19,0,-68396,1161,1139,1121,1099,1081,1151,1111,387,335,500,800,1,1,77456610,856,36.83,1.54,12,0.25,30.00,718.00,1395,20230307,-20.79,951,20231020,16.19,1309,-15.58,20240123,1085,1.84,20240207,1395,-20.79,20230307,951,16.19,20231020,2.52,N,007110,500,387 억,,918947,N,N,47,N,00,N
20240227,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1099,-20,5,-1.79,201202181,181946,29.57,1118,1123,1099,1454,784,1119,1105.64,1.19,0,-66471,1161,1139,1121,1099,1081,1151,1111,387,335,500,800,1,1,77456610,851,36.63,1.53,12,0.23,30.00,718.00,1395,20230307,-21.22,951,20231020,15.56,1309,-16.04,20240123,1085,1.29,20240207,1395,-21.22,20230307,951,15.56,20231020,2.52,N,007110,500,387 억,,918947,N,N,47,N,00,N
20240227,130208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1106,-13,5,-1.16,171860039,155280,25.24,1118,1123,1100,1454,784,1119,1106.56,1.19,0,-56249,1161,1139,1121,1099,1081,1151,1111,387,335,500,800,1,1,77456610,857,36.87,1.54,12,0.20,30.00,718.00,1395,20230307,-20.72,951,20231020,16.30,1309,-15.51,20240123,1085,1.94,20240207,1395,-20.72,20230307,951,16.30,20231020,2.52,N,007110,500,387 억,,918947,N,N,47,N,00,N
20240227,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1102,-17,5,-1.52,134046928,120989,19.67,1118,1123,1102,1454,784,1119,1107.68,1.19,0,-51689,1161,1139,1121,1099,1081,1151,1111,387,335,500,800,1,1,77456610,854,36.73,1.53,12,0.16,30.00,718.00,1395,20230307,-21.00,951,20231020,15.88,1309,-15.81,20240123,1085,1.57,20240207,1395,-21.00,20230307,951,15.88,20231020,2.52,N,007110,500,387 억,,918947,N,N,47,N,00,N
20240227,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1107,-12,5,-1.07,93512578,84295,13.70,1118,1123,1103,1454,784,1119,1109.03,1.19,0,-24293,1161,1139,1121,1099,1081,1151,1111,387,335,500,800,1,1,77456610,857,36.90,1.54,12,0.11,30.00,718.00,1395,20230307,-20.65,951,20231020,16.40,1309,-15.43,20240123,1085,2.03,20240207,1395,-20.65,20230307,951,16.40,20231020,2.52,N,007110,500,387 억,,918947,N,N,47,N,00,N
20240227,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1117,-2,5,-0.18,83510505,75265,12.23,1118,1123,1103,1454,784,1119,1109.20,1.19,0,-24218,1161,1139,1121,1099,1081,1151,1111,387,335,500,800,1,1,77456610,865,37.23,1.56,12,0.10,30.00,718.00,1395,20230307,-19.93,951,20231020,17.46,1309,-14.67,20240123,1085,2.95,20240207,1395,-19.93,20230307,951,17.46,20231020,2.52,N,007110,500,387 억,,918947,N,N,47,N,00,N
20240227,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1112,-7,5,-0.63,7413673,6632,1.08,1118,1118,1112,1454,784,1119,1117.09,1.19,0,-1800,1161,1139,1121,1099,1081,1151,1111,387,335,500,800,1,1,77456610,861,37.07,1.55,12,0.01,30.00,718.00,1395,20230307,-20.29,951,20231020,16.93,1309,-15.05,20240123,1085,2.49,20240207,1395,-20.29,20230307,951,16.93,20231020,2.52,N,007110,500,387 억,,918947,N,N,47,N,00,N
20240226,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1119,14,2,1.27,691305715,613847,357.86,1105,1143,1103,1436,774,1105,1126.20,1.14,0,30085,1131,1117,1110,1096,1089,1114,1093,387,331,500,790,1,1,77456610,867,37.30,1.56,12,0.79,30.00,718.00,1395,20230307,-19.78,951,20231020,17.67,1309,-14.51,20240123,1085,3.13,20240207,1395,-19.78,20230307,951,17.67,20231020,2.55,N,007110,500,387 억,,879252,N,N,47,N,00,N
20240226,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1119,14,2,1.27,660582178,586282,341.79,1105,1143,1103,1436,774,1105,1126.73,1.14,0,22120,1131,1117,1110,1096,1089,1114,1093,387,331,500,790,1,1,77456610,867,37.30,1.56,12,0.76,30.00,718.00,1395,20230307,-19.78,951,20231020,17.67,1309,-14.51,20240123,1085,3.13,20240207,1395,-19.78,20230307,951,17.67,20231020,2.55,N,007110,500,387 억,,879252,N,N,12,N,00,N
20240226,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1122,17,2,1.54,355839876,315636,184.01,1105,1142,1103,1436,774,1105,1127.37,1.14,0,87101,1131,1117,1110,1096,1089,1114,1093,387,331,500,790,1,1,77456610,869,37.40,1.56,12,0.41,30.00,718.00,1395,20230307,-19.57,951,20231020,17.98,1309,-14.29,20240123,1085,3.41,20240207,1395,-19.57,20230307,951,17.98,20231020,2.55,N,007110,500,387 억,,879252,N,N,12,N,00,N
20240226,130219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1129,24,2,2.17,339641124,301223,175.61,1105,1142,1103,1436,774,1105,1127.54,1.14,0,91569,1131,1117,1110,1096,1089,1114,1093,387,331,500,790,1,1,77456610,874,37.63,1.57,12,0.39,30.00,718.00,1395,20230307,-19.07,951,20231020,18.72,1309,-13.75,20240123,1085,4.06,20240207,1395,-19.07,20230307,951,18.72,20231020,2.55,N,007110,500,387 억,,879252,N,N,12,N,00,N
20240226,120219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1133,28,2,2.53,301953081,267891,156.18,1105,1142,1103,1436,774,1105,1127.15,1.14,0,110346,1131,1117,1110,1096,1089,1114,1093,387,331,500,790,1,1,77456610,878,37.77,1.58,12,0.35,30.00,718.00,1395,20230307,-18.78,951,20231020,19.14,1309,-13.45,20240123,1085,4.42,20240207,1395,-18.78,20230307,951,19.14,20231020,2.55,N,007110,500,387 억,,879252,N,N,12,N,00,N
20240226,110219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1130,25,2,2.26,179241581,159717,93.11,1105,1137,1103,1436,774,1105,1122.24,1.14,0,62097,1131,1117,1110,1096,1089,1114,1093,387,331,500,790,1,1,77456610,875,37.67,1.57,12,0.21,30.00,718.00,1395,20230307,-19.00,951,20231020,18.82,1309,-13.67,20240123,1085,4.15,20240207,1395,-19.00,20230307,951,18.82,20231020,2.55,N,007110,500,387 억,,879252,N,N,12,N,00,N
20240226,100217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1124,19,2,1.72,69303364,62286,36.31,1105,1124,1103,1436,774,1105,1112.66,1.14,0,20247,1131,1117,1110,1096,1089,1114,1093,387,331,500,790,1,1,77456610,871,37.47,1.57,12,0.08,30.00,718.00,1395,20230307,-19.43,951,20231020,18.19,1309,-14.13,20240123,1085,3.59,20240207,1395,-19.43,20230307,951,18.19,20231020,2.55,N,007110,500,387 억,,879252,N,N,12,N,00,N
20240226,090215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1105,0,3,0.00,3978361,3599,2.10,1105,1107,1105,1436,774,1105,1105.41,1.14,0,220,1131,1117,1110,1096,1089,1114,1093,387,331,500,790,1,1,77456610,856,36.83,1.54,12,0.00,30.00,718.00,1395,20230307,-20.79,951,20231020,16.19,1309,-15.58,20240123,1085,1.84,20240207,1395,-20.79,20230307,951,16.19,20231020,2.55,N,007110,500,387 억,,879252,N,N,12,N,00,N
20240223,160217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1105,-13,5,-1.16,188894789,170563,176.39,1118,1124,1103,1453,783,1118,1107.48,1.16,0,-21297,1135,1126,1118,1109,1101,1122,1105,387,335,500,800,1,1,77456610,856,36.83,1.54,12,0.22,30.00,718.00,1395,20230307,-20.79,951,20231020,16.19,1309,-15.58,20240123,1085,1.84,20240207,1395,-20.79,20230307,951,16.19,20231020,2.53,N,007110,500,387 억,,900599,N,N,12,N,00,N
20240223,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1106,-12,5,-1.07,166584560,150382,155.52,1118,1124,1103,1453,783,1118,1107.74,1.16,0,-19675,1135,1126,1118,1109,1101,1122,1105,387,335,500,800,1,1,77456610,857,36.87,1.54,12,0.19,30.00,718.00,1395,20230307,-20.72,951,20231020,16.30,1309,-15.51,20240123,1085,1.94,20240207,1395,-20.72,20230307,951,16.30,20231020,2.53,N,007110,500,387 억,,900599,N,N,47,N,00,N
20240223,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1112,-6,5,-0.54,147362876,133031,137.58,1118,1124,1103,1453,783,1118,1107.73,1.16,0,-18573,1135,1126,1118,1109,1101,1122,1105,387,335,500,800,1,1,77456610,861,37.07,1.55,12,0.17,30.00,718.00,1395,20230307,-20.29,951,20231020,16.93,1309,-15.05,20240123,1085,2.49,20240207,1395,-20.29,20230307,951,16.93,20231020,2.53,N,007110,500,387 억,,900599,N,N,47,N,00,N
20240223,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1111,-7,5,-0.63,139954453,126357,130.67,1118,1124,1103,1453,783,1118,1107.61,1.16,0,-18568,1135,1126,1118,1109,1101,1122,1105,387,335,500,800,1,1,77456610,861,37.03,1.55,12,0.16,30.00,718.00,1395,20230307,-20.36,951,20231020,16.82,1309,-15.13,20240123,1085,2.40,20240207,1395,-20.36,20230307,951,16.82,20231020,2.53,N,007110,500,387 억,,900599,N,N,47,N,00,N
20240223,120217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1109,-9,5,-0.81,97432063,87916,90.92,1118,1124,1103,1453,783,1118,1108.24,1.16,0,-17376,1135,1126,1118,1109,1101,1122,1105,387,335,500,800,1,1,77456610,859,36.97,1.54,12,0.11,30.00,718.00,1395,20230307,-20.50,951,20231020,16.61,1309,-15.28,20240123,1085,2.21,20240207,1395,-20.50,20230307,951,16.61,20231020,2.53,N,007110,500,387 억,,900599,N,N,47,N,00,N
20240223,110217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1110,-8,5,-0.72,92407566,83383,86.23,1118,1124,1103,1453,783,1118,1108.23,1.16,0,-17143,1135,1126,1118,1109,1101,1122,1105,387,335,500,800,1,1,77456610,860,37.00,1.55,12,0.11,30.00,718.00,1395,20230307,-20.43,951,20231020,16.72,1309,-15.20,20240123,1085,2.30,20240207,1395,-20.43,20230307,951,16.72,20231020,2.53,N,007110,500,387 억,,900599,N,N,47,N,00,N
20240223,100216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1109,-9,5,-0.81,82391652,74336,76.88,1118,1124,1103,1453,783,1118,1108.37,1.16,0,-17982,1135,1126,1118,1109,1101,1122,1105,387,335,500,800,1,1,77456610,859,36.97,1.54,12,0.10,30.00,718.00,1395,20230307,-20.50,951,20231020,16.61,1309,-15.28,20240123,1085,2.21,20240207,1395,-20.50,20230307,951,16.61,20231020,2.53,N,007110,500,387 억,,900599,N,N,47,N,00,N
20240223,090217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1114,-4,5,-0.36,4551942,4076,4.22,1118,1118,1114,1453,783,1118,1116.77,1.16,0,-906,1135,1126,1118,1109,1101,1122,1105,387,335,500,800,1,1,77456610,863,37.13,1.55,12,0.01,30.00,718.00,1395,20230307,-20.14,951,20231020,17.14,1309,-14.90,20240123,1085,2.67,20240207,1395,-20.14,20230307,951,17.14,20231020,2.53,N,007110,500,387 억,,900599,N,N,47,N,00,N
20240222,160210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1118,-7,5,-0.62,107914918,96499,74.87,1125,1127,1110,1462,788,1125,1118.30,1.18,0,-12403,1141,1133,1125,1117,1109,1129,1113,387,337,500,810,1,1,77456610,866,37.27,1.56,12,0.12,30.00,718.00,1395,20230307,-19.86,951,20231020,17.56,1309,-14.59,20240123,1085,3.04,20240207,1395,-19.86,20230307,951,17.56,20231020,2.55,N,007110,500,387 억,,912899,N,N,47,N,00,N
20240222,150216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1117,-8,5,-0.71,91448710,81742,63.42,1125,1127,1110,1462,788,1125,1118.75,1.18,0,-12085,1141,1133,1125,1117,1109,1129,1113,387,337,500,810,1,1,77456610,865,37.23,1.56,12,0.11,30.00,718.00,1395,20230307,-19.93,951,20231020,17.46,1309,-14.67,20240123,1085,2.95,20240207,1395,-19.93,20230307,951,17.46,20231020,2.55,N,007110,500,387 억,,912899,N,N,3,N,00,N
20240222,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1123,-2,5,-0.18,84445059,75475,58.56,1125,1127,1110,1462,788,1125,1118.85,1.18,0,-12580,1141,1133,1125,1117,1109,1129,1113,387,337,500,810,1,1,77456610,870,37.43,1.56,12,0.10,30.00,718.00,1395,20230307,-19.50,951,20231020,18.09,1309,-14.21,20240123,1085,3.50,20240207,1395,-19.50,20230307,951,18.09,20231020,2.55,N,007110,500,387 억,,912899,N,N,3,N,00,N
20240222,130215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1124,-1,5,-0.09,75201643,67221,52.15,1125,1127,1110,1462,788,1125,1118.72,1.18,0,-13663,1141,1133,1125,1117,1109,1129,1113,387,337,500,810,1,1,77456610,871,37.47,1.57,12,0.09,30.00,718.00,1395,20230307,-19.43,951,20231020,18.19,1309,-14.13,20240123,1085,3.59,20240207,1395,-19.43,20230307,951,18.19,20231020,2.55,N,007110,500,387 억,,912899,N,N,3,N,00,N
20240222,120216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1125,0,3,0.00,73450808,65662,50.94,1125,1127,1110,1462,788,1125,1118.62,1.18,0,-12749,1141,1133,1125,1117,1109,1129,1113,387,337,500,810,1,1,77456610,871,37.50,1.57,12,0.08,30.00,718.00,1395,20230307,-19.35,951,20231020,18.30,1309,-14.06,20240123,1085,3.69,20240207,1395,-19.35,20230307,951,18.30,20231020,2.55,N,007110,500,387 억,,912899,N,N,3,N,00,N
20240222,110216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1126,1,2,0.09,67251822,60142,46.66,1125,1127,1110,1462,788,1125,1118.22,1.18,0,-12589,1141,1133,1125,1117,1109,1129,1113,387,337,500,810,1,1,77456610,872,37.53,1.57,12,0.08,30.00,718.00,1395,20230307,-19.28,951,20231020,18.40,1309,-13.98,20240123,1085,3.78,20240207,1395,-19.28,20230307,951,18.40,20231020,2.55,N,007110,500,387 억,,912899,N,N,3,N,00,N
20240222,100214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1121,-4,5,-0.36,49743909,44563,34.57,1125,1125,1110,1462,788,1125,1116.26,1.18,0,-14381,1141,1133,1125,1117,1109,1129,1113,387,337,500,810,1,1,77456610,868,37.37,1.56,12,0.06,30.00,718.00,1395,20230307,-19.64,951,20231020,17.88,1309,-14.36,20240123,1085,3.32,20240207,1395,-19.64,20230307,951,17.88,20231020,2.55,N,007110,500,387 억,,912899,N,N,3,N,00,N
20240222,090215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1116,-9,5,-0.80,11534230,10305,7.99,1125,1125,1116,1462,788,1125,1119.28,1.18,0,-9875,1141,1133,1125,1117,1109,1129,1113,387,337,500,810,1,1,77456610,864,37.20,1.55,12,0.01,30.00,718.00,1395,20230307,-20.00,951,20231020,17.35,1309,-14.74,20240123,1085,2.86,20240207,1395,-20.00,20230307,951,17.35,20231020,2.55,N,007110,500,387 억,,912899,N,N,3,N,00,N
20240221,160214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1125,-4,5,-0.35,144412431,128825,169.06,1129,1133,1117,1467,791,1129,1121.00,1.22,0,-29022,1141,1134,1127,1120,1113,1138,1124,387,338,500,810,1,1,77456610,871,37.50,1.57,12,0.17,30.00,718.00,1395,20230307,-19.35,951,20231020,18.30,1309,-14.06,20240123,1085,3.69,20240207,1395,-19.35,20230307,951,18.30,20231020,2.62,N,007110,500,387 억,,942536,N,N,3,N,00,N
20240221,150213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1122,-7,5,-0.62,128292980,114444,150.19,1129,1133,1117,1467,791,1129,1121.01,1.22,0,-26374,1141,1134,1127,1120,1113,1138,1124,387,338,500,810,1,1,77456610,869,37.40,1.56,12,0.15,30.00,718.00,1395,20230307,-19.57,951,20231020,17.98,1309,-14.29,20240123,1085,3.41,20240207,1395,-19.57,20230307,951,17.98,20231020,2.62,N,007110,500,387 억,,942536,N,N,46,N,00,N
20240221,140214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1122,-7,5,-0.62,113428405,101160,132.76,1129,1133,1117,1467,791,1129,1121.28,1.22,0,-22490,1141,1134,1127,1120,1113,1138,1124,387,338,500,810,1,1,77456610,869,37.40,1.56,12,0.13,30.00,718.00,1395,20230307,-19.57,951,20231020,17.98,1309,-14.29,20240123,1085,3.41,20240207,1395,-19.57,20230307,951,17.98,20231020,2.62,N,007110,500,387 억,,942536,N,N,46,N,00,N
20240221,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1127,-2,5,-0.18,81970105,73046,95.86,1129,1133,1118,1467,791,1129,1122.17,1.22,0,-21370,1141,1134,1127,1120,1113,1138,1124,387,338,500,810,1,1,77456610,873,37.57,1.57,12,0.09,30.00,718.00,1395,20230307,-19.21,951,20231020,18.51,1309,-13.90,20240123,1085,3.87,20240207,1395,-19.21,20230307,951,18.51,20231020,2.62,N,007110,500,387 억,,942536,N,N,46,N,00,N
20240221,120214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1122,-7,5,-0.62,66046396,58901,77.30,1129,1133,1118,1467,791,1129,1121.31,1.22,0,-17615,1141,1134,1127,1120,1113,1138,1124,387,338,500,810,1,1,77456610,869,37.40,1.56,12,0.08,30.00,718.00,1395,20230307,-19.57,951,20231020,17.98,1309,-14.29,20240123,1085,3.41,20240207,1395,-19.57,20230307,951,17.98,20231020,2.62,N,007110,500,387 억,,942536,N,N,46,N,00,N
20240221,110215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1121,-8,5,-0.71,63711624,56820,74.57,1129,1133,1118,1467,791,1129,1121.29,1.22,0,-16617,1141,1134,1127,1120,1113,1138,1124,387,338,500,810,1,1,77456610,868,37.37,1.56,12,0.07,30.00,718.00,1395,20230307,-19.64,951,20231020,17.88,1309,-14.36,20240123,1085,3.32,20240207,1395,-19.64,20230307,951,17.88,20231020,2.62,N,007110,500,387 억,,942536,N,N,46,N,00,N
20240221,100214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1120,-9,5,-0.80,37221617,33165,43.52,1129,1133,1120,1467,791,1129,1122.32,1.22,0,-9227,1141,1134,1127,1120,1113,1138,1124,387,338,500,810,1,1,77456610,868,37.33,1.56,12,0.04,30.00,718.00,1395,20230307,-19.71,951,20231020,17.77,1309,-14.44,20240123,1085,3.23,20240207,1395,-19.71,20230307,951,17.77,20231020,2.62,N,007110,500,387 억,,942536,N,N,46,N,00,N
20240221,090214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1133,4,2,0.35,1806408,1600,2.10,1129,1133,1129,1467,791,1129,1129.01,1.22,0,-774,1141,1134,1127,1120,1113,1138,1124,387,338,500,810,1,1,77456610,878,37.77,1.58,12,0.00,30.00,718.00,1395,20230307,-18.78,951,20231020,19.14,1309,-13.45,20240123,1085,4.42,20240207,1395,-18.78,20230307,951,19.14,20231020,2.62,N,007110,500,387 억,,942536,N,N,46,N,00,N
20240220,160211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1129,-3,5,-0.27,85737228,76200,36.68,1125,1134,1120,1471,793,1132,1125.16,1.22,0,-3205,1158,1144,1131,1117,1104,1152,1125,387,339,500,810,1,1,77456610,874,37.63,1.57,12,0.10,30.00,718.00,1395,20230307,-19.07,951,20231020,18.72,1309,-13.75,20240123,1085,4.06,20240207,1395,-19.07,20230307,951,18.72,20231020,2.60,N,007110,500,387 억,,945741,N,N,46,N,00,N
20240220,150213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1125,-7,5,-0.62,75044856,66710,32.11,1125,1134,1120,1471,793,1132,1124.94,1.22,0,-2029,1158,1144,1131,1117,1104,1152,1125,387,339,500,810,1,1,77456610,871,37.50,1.57,12,0.09,30.00,718.00,1395,20230307,-19.35,951,20231020,18.30,1309,-14.06,20240123,1085,3.69,20240207,1395,-19.35,20230307,951,18.30,20231020,2.60,N,007110,500,387 억,,945741,N,N,142,N,00,N
20240220,140213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1127,-5,5,-0.44,69460268,61741,29.72,1125,1134,1120,1471,793,1132,1125.03,1.22,0,-1479,1158,1144,1131,1117,1104,1152,1125,387,339,500,810,1,1,77456610,873,37.57,1.57,12,0.08,30.00,718.00,1395,20230307,-19.21,951,20231020,18.51,1309,-13.90,20240123,1085,3.87,20240207,1395,-19.21,20230307,951,18.51,20231020,2.60,N,007110,500,387 억,,945741,N,N,142,N,00,N
20240220,130213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1123,-9,5,-0.80,56352668,50084,24.11,1125,1134,1120,1471,793,1132,1125.16,1.22,0,3759,1158,1144,1131,1117,1104,1152,1125,387,339,500,810,1,1,77456610,870,37.43,1.56,12,0.06,30.00,718.00,1395,20230307,-19.50,951,20231020,18.09,1309,-14.21,20240123,1085,3.50,20240207,1395,-19.50,20230307,951,18.09,20231020,2.60,N,007110,500,387 억,,945741,N,N,142,N,00,N
20240220,120212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1126,-6,5,-0.53,41657937,37010,17.81,1125,1134,1120,1471,793,1132,1125.59,1.22,0,4259,1158,1144,1131,1117,1104,1152,1125,387,339,500,810,1,1,77456610,872,37.53,1.57,12,0.05,30.00,718.00,1395,20230307,-19.28,951,20231020,18.40,1309,-13.98,20240123,1085,3.78,20240207,1395,-19.28,20230307,951,18.40,20231020,2.60,N,007110,500,387 억,,945741,N,N,142,N,00,N
20240220,110211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1130,-2,5,-0.18,33543740,29808,14.35,1125,1134,1120,1471,793,1132,1125.33,1.22,0,4134,1158,1144,1131,1117,1104,1152,1125,387,339,500,810,1,1,77456610,875,37.67,1.57,12,0.04,30.00,718.00,1395,20230307,-19.00,951,20231020,18.82,1309,-13.67,20240123,1085,4.15,20240207,1395,-19.00,20230307,951,18.82,20231020,2.60,N,007110,500,387 억,,945741,N,N,142,N,00,N
20240220,100208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1131,-1,5,-0.09,16332711,14502,6.98,1125,1134,1120,1471,793,1132,1126.24,1.22,0,504,1158,1144,1131,1117,1104,1152,1125,387,339,500,810,1,1,77456610,876,37.70,1.58,12,0.02,30.00,718.00,1395,20230307,-18.92,951,20231020,18.93,1309,-13.60,20240123,1085,4.24,20240207,1395,-18.92,20230307,951,18.93,20231020,2.60,N,007110,500,387 억,,945741,N,N,142,N,00,N
20240220,090213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1134,2,2,0.18,5631795,5006,2.41,1125,1134,1125,1471,793,1132,1125.01,1.22,0,900,1158,1144,1131,1117,1104,1152,1125,387,339,500,810,1,1,77456610,878,37.80,1.58,12,0.01,30.00,718.00,1395,20230307,-18.71,951,20231020,19.24,1309,-13.37,20240123,1085,4.52,20240207,1395,-18.71,20230307,951,19.24,20231020,2.60,N,007110,500,387 억,,945741,N,N,142,N,00,N
20240219,160212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1132,5,2,0.44,234136634,207531,196.46,1118,1145,1118,1465,789,1127,1128.20,1.16,0,45603,1141,1133,1126,1118,1111,1130,1115,387,338,500,810,1,1,77456610,877,37.73,1.58,12,0.27,30.00,718.00,1450,20230213,-21.93,951,20231020,19.03,1309,-13.52,20240123,1085,4.33,20240207,1395,-18.85,20230307,951,19.03,20231020,2.59,N,007110,500,387 억,,895403,N,N,142,N,00,N
20240219,150214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1132,5,2,0.44,227701488,201844,191.08,1118,1145,1118,1465,789,1127,1128.11,1.16,0,45102,1141,1133,1126,1118,1111,1130,1115,387,338,500,810,1,1,77456610,877,37.73,1.58,12,0.26,30.00,718.00,1450,20230213,-21.93,951,20231020,19.03,1309,-13.52,20240123,1085,4.33,20240207,1395,-18.85,20230307,951,19.03,20231020,2.59,N,007110,500,387 억,,895403,N,N,44,N,00,N
20240219,140213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1127,0,3,0.00,219221193,194324,183.96,1118,1145,1118,1465,789,1127,1128.12,1.16,0,43911,1141,1133,1126,1118,1111,1130,1115,387,338,500,810,1,1,77456610,873,37.57,1.57,12,0.25,30.00,718.00,1450,20230213,-22.28,951,20231020,18.51,1309,-13.90,20240123,1085,3.87,20240207,1395,-19.21,20230307,951,18.51,20231020,2.59,N,007110,500,387 억,,895403,N,N,44,N,00,N
20240219,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1130,3,2,0.27,158964180,140673,133.17,1118,1145,1118,1465,789,1127,1130.03,1.16,0,38110,1141,1133,1126,1118,1111,1130,1115,387,338,500,810,1,1,77456610,875,37.67,1.57,12,0.18,30.00,718.00,1450,20230213,-22.07,951,20231020,18.82,1309,-13.67,20240123,1085,4.15,20240207,1395,-19.00,20230307,951,18.82,20231020,2.59,N,007110,500,387 억,,895403,N,N,44,N,00,N
20240219,120212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1129,2,2,0.18,121972397,107881,102.13,1118,1145,1118,1465,789,1127,1130.62,1.16,0,38409,1141,1133,1126,1118,1111,1130,1115,387,338,500,810,1,1,77456610,874,37.63,1.57,12,0.14,30.00,718.00,1450,20230213,-22.14,951,20231020,18.72,1309,-13.75,20240123,1085,4.06,20240207,1395,-19.07,20230307,951,18.72,20231020,2.59,N,007110,500,387 억,,895403,N,N,44,N,00,N
20240219,110213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1130,3,2,0.27,116402400,102932,97.44,1118,1145,1118,1465,789,1127,1130.87,1.16,0,38319,1141,1133,1126,1118,1111,1130,1115,387,338,500,810,1,1,77456610,875,37.67,1.57,12,0.13,30.00,718.00,1450,20230213,-22.07,951,20231020,18.82,1309,-13.67,20240123,1085,4.15,20240207,1395,-19.00,20230307,951,18.82,20231020,2.59,N,007110,500,387 억,,895403,N,N,44,N,00,N
20240219,100211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1141,14,2,1.24,85207649,75339,71.32,1118,1145,1118,1465,789,1127,1130.99,1.16,0,35883,1141,1133,1126,1118,1111,1130,1115,387,338,500,810,1,1,77456610,884,38.03,1.59,12,0.10,30.00,718.00,1450,20230213,-21.31,951,20231020,19.98,1309,-12.83,20240123,1085,5.16,20240207,1395,-18.21,20230307,951,19.98,20231020,2.59,N,007110,500,387 억,,895403,N,N,44,N,00,N
20240219,090212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1120,-7,5,-0.62,13797527,12324,11.67,1118,1131,1118,1465,789,1127,1119.57,1.16,0,2820,1141,1133,1126,1118,1111,1130,1115,387,338,500,810,1,1,77456610,868,37.33,1.56,12,0.02,30.00,718.00,1450,20230213,-22.76,951,20231020,17.77,1309,-14.44,20240123,1085,3.23,20240207,1395,-19.71,20230307,951,17.77,20231020,2.59,N,007110,500,387 억,,895403,N,N,44,N,00,N
20240216,160210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1127,2,2,0.18,118913422,105634,61.48,1134,1134,1119,1462,788,1125,1125.71,1.15,0,151,1141,1132,1126,1117,1111,1130,1115,387,337,500,810,1,1,77456610,873,37.57,1.57,12,0.14,30.00,718.00,1450,20230213,-22.28,951,20231020,18.51,1309,-13.90,20240123,1085,3.87,20240207,1395,-19.21,20230307,951,18.51,20231020,2.57,N,007110,500,387 억,,893535,N,N,44,N,00,N
20240216,150212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1128,3,2,0.27,117004204,103940,60.50,1134,1134,1119,1462,788,1125,1125.69,1.15,0,-313,1141,1132,1126,1117,1111,1130,1115,387,337,500,810,1,1,77456610,874,37.60,1.57,12,0.13,30.00,718.00,1450,20230213,-22.21,951,20231020,18.61,1309,-13.83,20240123,1085,3.96,20240207,1395,-19.14,20230307,951,18.61,20231020,2.57,N,007110,500,387 억,,893535,N,N,37,N,00,N
20240216,140213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1126,1,2,0.09,92936112,82600,48.08,1134,1134,1119,1462,788,1125,1125.13,1.15,0,3492,1141,1132,1126,1117,1111,1130,1115,387,337,500,810,1,1,77456610,872,37.53,1.57,12,0.11,30.00,718.00,1450,20230213,-22.34,951,20231020,18.40,1309,-13.98,20240123,1085,3.78,20240207,1395,-19.28,20230307,951,18.40,20231020,2.57,N,007110,500,387 억,,893535,N,N,37,N,00,N
20240216,130211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1128,3,2,0.27,83751089,74436,43.32,1134,1134,1119,1462,788,1125,1125.14,1.15,0,3492,1141,1132,1126,1117,1111,1130,1115,387,337,500,810,1,1,77456610,874,37.60,1.57,12,0.10,30.00,718.00,1450,20230213,-22.21,951,20231020,18.61,1309,-13.83,20240123,1085,3.96,20240207,1395,-19.14,20230307,951,18.61,20231020,2.57,N,007110,500,387 억,,893535,N,N,37,N,00,N
20240216,120213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1129,4,2,0.36,78642661,69898,40.68,1134,1134,1119,1462,788,1125,1125.11,1.15,0,4503,1141,1132,1126,1117,1111,1130,1115,387,337,500,810,1,1,77456610,874,37.63,1.57,12,0.09,30.00,718.00,1450,20230213,-22.14,951,20231020,18.72,1309,-13.75,20240123,1085,4.06,20240207,1395,-19.07,20230307,951,18.72,20231020,2.57,N,007110,500,387 억,,893535,N,N,37,N,00,N
20240216,110213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1129,4,2,0.36,70685693,62828,36.57,1134,1134,1119,1462,788,1125,1125.07,1.15,0,3229,1141,1132,1126,1117,1111,1130,1115,387,337,500,810,1,1,77456610,874,37.63,1.57,12,0.08,30.00,718.00,1450,20230213,-22.14,951,20231020,18.72,1309,-13.75,20240123,1085,4.06,20240207,1395,-19.07,20230307,951,18.72,20231020,2.57,N,007110,500,387 억,,893535,N,N,37,N,00,N
20240216,100213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1130,5,2,0.44,56269155,50028,29.12,1134,1134,1119,1462,788,1125,1124.75,1.15,0,280,1141,1132,1126,1117,1111,1130,1115,387,337,500,810,1,1,77456610,875,37.67,1.57,12,0.06,30.00,718.00,1450,20230213,-22.07,951,20231020,18.82,1309,-13.67,20240123,1085,4.15,20240207,1395,-19.00,20230307,951,18.82,20231020,2.57,N,007110,500,387 억,,893535,N,N,37,N,00,N
20240216,090212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1134,9,2,0.80,1028538,907,0.53,1134,1134,1134,1462,788,1125,1134.00,1.15,0,-369,1141,1132,1126,1117,1111,1130,1115,387,337,500,810,1,1,77456610,878,37.80,1.58,12,0.00,30.00,718.00,1450,20230213,-21.79,951,20231020,19.24,1309,-13.37,20240123,1085,4.52,20240207,1395,-18.71,20230307,951,19.24,20231020,2.57,N,007110,500,387 억,,893535,N,N,37,N,00,N
20240215,160211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1125,-9,5,-0.79,193328551,171800,91.46,1133,1135,1120,1474,794,1134,1125.31,1.19,0,-29062,1150,1142,1127,1119,1104,1146,1123,387,340,500,810,1,1,77456610,871,37.50,1.57,12,0.22,30.00,718.00,1450,20230213,-22.41,951,20231020,18.30,1309,-14.06,20240123,1085,3.69,20240207,1395,-19.35,20230307,951,18.30,20231020,2.56,N,007110,500,387 억,,922597,N,N,37,N,00,N
20240215,150211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1126,-8,5,-0.71,186278065,165524,88.12,1133,1135,1120,1474,794,1134,1125.38,1.19,0,-26603,1150,1142,1127,1119,1104,1146,1123,387,340,500,810,1,1,77456610,872,37.53,1.57,12,0.21,30.00,718.00,1450,20230213,-22.34,951,20231020,18.40,1309,-13.98,20240123,1085,3.78,20240207,1395,-19.28,20230307,951,18.40,20231020,2.56,N,007110,500,387 억,,922597,N,N,6,N,00,N
20240215,140211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1127,-7,5,-0.62,175806358,156223,83.17,1133,1135,1120,1474,794,1134,1125.36,1.19,0,-21758,1150,1142,1127,1119,1104,1146,1123,387,340,500,810,1,1,77456610,873,37.57,1.57,12,0.20,30.00,718.00,1450,20230213,-22.28,951,20231020,18.51,1309,-13.90,20240123,1085,3.87,20240207,1395,-19.21,20230307,951,18.51,20231020,2.56,N,007110,500,387 억,,922597,N,N,6,N,00,N
20240215,130211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1131,-3,5,-0.26,160815097,142890,76.07,1133,1135,1120,1474,794,1134,1125.45,1.19,0,-18815,1150,1142,1127,1119,1104,1146,1123,387,340,500,810,1,1,77456610,876,37.70,1.58,12,0.18,30.00,718.00,1450,20230213,-22.00,951,20231020,18.93,1309,-13.60,20240123,1085,4.24,20240207,1395,-18.92,20230307,951,18.93,20231020,2.56,N,007110,500,387 억,,922597,N,N,6,N,00,N
20240215,120211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1133,-1,5,-0.09,125078267,111273,59.24,1133,1135,1120,1474,794,1134,1124.07,1.19,0,-4603,1150,1142,1127,1119,1104,1146,1123,387,340,500,810,1,1,77456610,878,37.77,1.58,12,0.14,30.00,718.00,1450,20230213,-21.86,951,20231020,19.14,1309,-13.45,20240123,1085,4.42,20240207,1395,-18.78,20230307,951,19.14,20231020,2.56,N,007110,500,387 억,,922597,N,N,6,N,00,N
20240215,110209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1121,-13,5,-1.15,113538220,101011,53.77,1133,1135,1121,1474,794,1134,1124.02,1.19,0,-4790,1150,1142,1127,1119,1104,1146,1123,387,340,500,810,1,1,77456610,868,37.37,1.56,12,0.13,30.00,718.00,1450,20230213,-22.69,951,20231020,17.88,1309,-14.36,20240123,1085,3.32,20240207,1395,-19.64,20230307,951,17.88,20231020,2.56,N,007110,500,387 억,,922597,N,N,6,N,00,N
20240215,100211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1129,-5,5,-0.44,27189473,24104,12.83,1133,1135,1123,1474,794,1134,1128.01,1.19,0,-3595,1150,1142,1127,1119,1104,1146,1123,387,340,500,810,1,1,77456610,874,37.63,1.57,12,0.03,30.00,718.00,1450,20230213,-22.14,951,20231020,18.72,1309,-13.75,20240123,1085,4.06,20240207,1395,-19.07,20230307,951,18.72,20231020,2.56,N,007110,500,387 억,,922597,N,N,6,N,00,N
20240215,090209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1125,-9,5,-0.79,2562014,2268,1.21,1133,1133,1125,1474,794,1134,1129.64,1.19,0,-971,1150,1142,1127,1119,1104,1146,1123,387,340,500,810,1,1,77456610,871,37.50,1.57,12,0.00,30.00,718.00,1450,20230213,-22.41,951,20231020,18.30,1309,-14.06,20240123,1085,3.69,20240207,1395,-19.35,20230307,951,18.30,20231020,2.56,N,007110,500,387 억,,922597,N,N,6,N,00,N
20240214,160210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1134,3,2,0.27,211007174,187758,106.79,1115,1135,1112,1470,792,1131,1123.76,1.18,0,19360,1155,1143,1126,1114,1097,1149,1120,387,339,500,810,1,1,77456610,878,37.80,1.58,12,0.24,30.00,718.00,1450,20230213,-21.79,951,20231020,19.24,1309,-13.37,20240123,1085,4.52,20240207,1395,-18.71,20230307,951,19.24,20231020,2.55,N,007110,500,387 억,,914557,N,N,6,N,00,N
20240214,150210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1133,2,2,0.18,200118741,178153,101.33,1115,1135,1112,1470,792,1131,1123.30,1.18,0,19325,1155,1143,1126,1114,1097,1149,1120,387,339,500,810,1,1,77456610,878,37.77,1.58,12,0.23,30.00,718.00,1450,20230213,-21.86,951,20231020,19.14,1309,-13.45,20240123,1085,4.42,20240207,1395,-18.78,20230307,951,19.14,20231020,2.55,N,007110,500,387 억,,914557,N,N,0,N,00,N
20240214,140210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1133,2,2,0.18,182489164,162554,92.46,1115,1135,1112,1470,792,1131,1122.64,1.18,0,18549,1155,1143,1126,1114,1097,1149,1120,387,339,500,810,1,1,77456610,878,37.77,1.58,12,0.21,30.00,718.00,1450,20230213,-21.86,951,20231020,19.14,1309,-13.45,20240123,1085,4.42,20240207,1395,-18.78,20230307,951,19.14,20231020,2.55,N,007110,500,387 억,,914557,N,N,0,N,00,N
20240214,130213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1131,0,3,0.00,146638181,130798,74.40,1115,1135,1112,1470,792,1131,1121.10,1.18,0,28063,1155,1143,1126,1114,1097,1149,1120,387,339,500,810,1,1,77456610,876,37.70,1.58,12,0.17,30.00,718.00,1450,20230213,-22.00,951,20231020,18.93,1309,-13.60,20240123,1085,4.24,20240207,1395,-18.92,20230307,951,18.93,20231020,2.55,N,007110,500,387 억,,914557,N,N,0,N,00,N
20240214,120209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1133,2,2,0.18,125228780,111871,63.63,1115,1135,1112,1470,792,1131,1119.40,1.18,0,30482,1155,1143,1126,1114,1097,1149,1120,387,339,500,810,1,1,77456610,878,37.77,1.58,12,0.14,30.00,718.00,1450,20230213,-21.86,951,20231020,19.14,1309,-13.45,20240123,1085,4.42,20240207,1395,-18.78,20230307,951,19.14,20231020,2.55,N,007110,500,387 억,,914557,N,N,0,N,00,N
20240214,110210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1130,-1,5,-0.09,111587388,99815,56.77,1115,1135,1112,1470,792,1131,1117.94,1.18,0,29376,1155,1143,1126,1114,1097,1149,1120,387,339,500,810,1,1,77456610,875,37.67,1.57,12,0.13,30.00,718.00,1450,20230213,-22.07,951,20231020,18.82,1309,-13.67,20240123,1085,4.15,20240207,1395,-19.00,20230307,951,18.82,20231020,2.55,N,007110,500,387 억,,914557,N,N,0,N,00,N
20240214,090207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1118,-13,5,-1.15,15306980,13725,7.81,1115,1125,1115,1470,792,1131,1115.26,1.18,0,2392,1155,1143,1126,1114,1097,1149,1120,387,339,500,810,1,1,77456610,866,37.27,1.56,12,0.02,30.00,718.00,1450,20230213,-22.90,951,20231020,17.56,1309,-14.59,20240123,1085,3.04,20240207,1395,-19.86,20230307,951,17.56,20231020,2.55,N,007110,500,387 억,,914557,N,N,0,N,00,N
20240213,160208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1131,23,2,2.08,197629590,175732,97.97,1109,1138,1109,1440,776,1108,1124.63,1.13,0,38369,1128,1118,1105,1095,1082,1123,1100,387,332,500,790,1,1,77456610,876,37.70,1.58,12,0.23,30.00,718.00,1450,20230213,-22.00,951,20231020,18.93,1309,-13.60,20240123,1085,4.24,20240207,1450,-22.00,20230213,951,18.93,20231020,2.82,N,007110,500,387 억,,876294,N,N,1,N,00,N
20240213,150203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1132,24,2,2.17,188977065,168076,93.70,1109,1138,1109,1440,776,1108,1124.37,1.13,0,39040,1128,1118,1105,1095,1082,1123,1100,387,332,500,790,1,1,77456610,877,37.73,1.58,12,0.22,30.00,718.00,1450,20230213,-21.93,951,20231020,19.03,1309,-13.52,20240123,1085,4.33,20240207,1450,-21.93,20230213,951,19.03,20231020,2.82,N,007110,500,387 억,,876294,N,N,1,N,00,N
20240213,140210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1135,27,2,2.44,175667564,156319,87.15,1109,1138,1109,1440,776,1108,1123.80,1.13,0,44389,1128,1118,1105,1095,1082,1123,1100,387,332,500,790,1,1,77456610,879,37.83,1.58,12,0.20,30.00,718.00,1450,20230213,-21.72,951,20231020,19.35,1309,-13.29,20240123,1085,4.61,20240207,1450,-21.72,20230213,951,19.35,20231020,2.82,N,007110,500,387 억,,876294,N,N,1,N,00,N
20240213,130208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1137,29,2,2.62,167918775,149492,83.34,1109,1137,1109,1440,776,1108,1123.28,1.13,0,44370,1128,1118,1105,1095,1082,1123,1100,387,332,500,790,1,1,77456610,881,37.90,1.58,12,0.19,30.00,718.00,1450,20230213,-21.59,951,20231020,19.56,1309,-13.14,20240123,1085,4.79,20240207,1450,-21.59,20230213,951,19.56,20231020,2.82,N,007110,500,387 억,,876294,N,N,1,N,00,N
20240213,120209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1133,25,2,2.26,154425272,137597,76.71,1109,1135,1109,1440,776,1108,1122.32,1.13,0,43893,1128,1118,1105,1095,1082,1123,1100,387,332,500,790,1,1,77456610,878,37.77,1.58,12,0.18,30.00,718.00,1450,20230213,-21.86,951,20231020,19.14,1309,-13.45,20240123,1085,4.42,20240207,1450,-21.86,20230213,951,19.14,20231020,2.82,N,007110,500,387 억,,876294,N,N,1,N,00,N
20240213,110209,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1125,17,2,1.53,115831851,103419,57.66,1109,1129,1109,1440,776,1108,1120.05,1.13,0,37689,1128,1118,1105,1095,1082,1123,1100,387,332,500,790,1,1,77456610,871,37.50,1.57,12,0.13,30.00,718.00,1450,20230213,-22.41,951,20231020,18.30,1309,-14.06,20240123,1085,3.69,20240207,1450,-22.41,20230213,951,18.30,20231020,2.82,N,007110,500,387 억,,876294,N,N,1,N,00,N
20240213,100158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1124,16,2,1.44,74941289,67087,37.40,1109,1128,1109,1440,776,1108,1117.10,1.13,0,35642,1128,1118,1105,1095,1082,1123,1100,387,332,500,790,1,1,77456610,871,37.47,1.57,12,0.09,30.00,718.00,1450,20230213,-22.48,951,20231020,18.19,1309,-14.13,20240123,1085,3.59,20240207,1450,-22.48,20230213,951,18.19,20231020,2.82,N,007110,500,387 억,,876294,N,N,1,N,00,N