KissMeData/013000/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
20240229,160300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1470,20,2,1.38,172370125,117891,97.21,1434,1484,1434,1885,1015,1450,1462.14,1.13,0,1567,1464,1456,1443,1435,1422,1461,1440,144,435,500,1010,1,1,28705031,422,27.74,0.92,12,0.41,53.00,1596.00,1726,20230424,-14.83,1178,20230727,24.79,1542,-4.67,20240223,1300,13.08,20240125,1726,-14.83,20230424,1178,24.79,20230727,0.17,N,013000,500,143 억,,323836,N,N,51,N,00,N
20240229,150300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1456,6,2,0.41,149853586,102504,84.52,1434,1484,1434,1885,1015,1450,1461.97,1.13,0,1711,1464,1456,1443,1435,1422,1461,1440,144,435,500,1010,1,1,28705031,418,27.47,0.91,12,0.36,53.00,1596.00,1726,20230424,-15.64,1178,20230727,23.60,1542,-5.58,20240223,1300,12.00,20240125,1726,-15.64,20230424,1178,23.60,20230727,0.17,N,013000,500,143 억,,323836,N,N,141,N,00,N
20240229,140300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1461,11,2,0.76,140137566,95830,79.02,1434,1484,1434,1885,1015,1450,1462.40,1.13,0,1691,1464,1456,1443,1435,1422,1461,1440,144,435,500,1010,1,1,28705031,419,27.57,0.92,12,0.33,53.00,1596.00,1726,20230424,-15.35,1178,20230727,24.02,1542,-5.25,20240223,1300,12.38,20240125,1726,-15.35,20230424,1178,24.02,20230727,0.17,N,013000,500,143 억,,323836,N,N,141,N,00,N
20240229,130301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1473,23,2,1.59,116444576,79658,65.68,1434,1484,1434,1885,1015,1450,1461.86,1.13,0,1886,1464,1456,1443,1435,1422,1461,1440,144,435,500,1010,1,1,28705031,423,27.79,0.92,12,0.28,53.00,1596.00,1726,20230424,-14.66,1178,20230727,25.04,1542,-4.47,20240223,1300,13.31,20240125,1726,-14.66,20230424,1178,25.04,20230727,0.17,N,013000,500,143 억,,323836,N,N,141,N,00,N
20240229,120301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1475,25,2,1.72,81026293,55682,45.91,1434,1477,1434,1885,1015,1450,1455.19,1.13,0,1641,1464,1456,1443,1435,1422,1461,1440,144,435,500,1010,1,1,28705031,423,27.83,0.92,12,0.19,53.00,1596.00,1726,20230424,-14.54,1178,20230727,25.21,1542,-4.35,20240223,1300,13.46,20240125,1726,-14.54,20230424,1178,25.21,20230727,0.17,N,013000,500,143 억,,323836,N,N,141,N,00,N
20240229,110302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1460,10,2,0.69,52745315,36415,30.03,1434,1464,1434,1885,1015,1450,1448.44,1.13,0,-1666,1464,1456,1443,1435,1422,1461,1440,144,435,500,1010,1,1,28705031,419,27.55,0.91,12,0.13,53.00,1596.00,1726,20230424,-15.41,1178,20230727,23.94,1542,-5.32,20240223,1300,12.31,20240125,1726,-15.41,20230424,1178,23.94,20230727,0.17,N,013000,500,143 억,,323836,N,N,141,N,00,N
20240229,100301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1448,-2,5,-0.14,25569257,17712,14.60,1434,1464,1434,1885,1015,1450,1443.49,1.13,0,-1678,1464,1456,1443,1435,1422,1461,1440,144,435,500,1010,1,1,28705031,416,27.32,0.91,12,0.06,53.00,1596.00,1726,20230424,-16.11,1178,20230727,22.92,1542,-6.10,20240223,1300,11.38,20240125,1726,-16.11,20230424,1178,22.92,20230727,0.17,N,013000,500,143 억,,323836,N,N,141,N,00,N
20240229,090302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1441,-9,5,-0.62,4053722,2815,2.32,1434,1464,1434,1885,1015,1450,1438.69,1.13,0,-255,1464,1456,1443,1435,1422,1461,1440,144,435,500,1010,1,1,28705031,414,27.19,0.90,12,0.01,53.00,1596.00,1726,20230424,-16.51,1178,20230727,22.33,1542,-6.55,20240223,1300,10.85,20240125,1726,-16.51,20230424,1178,22.33,20230727,0.17,N,013000,500,143 억,,323836,N,N,141,N,00,N
20240228,160244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1450,3,2,0.21,171665365,118951,116.77,1447,1451,1430,1881,1013,1447,1443.16,1.14,0,-3952,1473,1459,1433,1419,1393,1467,1427,144,434,500,1010,1,1,28705031,416,27.36,0.91,12,0.41,53.00,1596.00,1726,20230424,-15.99,1178,20230727,23.09,1542,-5.97,20240223,1300,11.54,20240125,1726,-15.99,20230424,1178,23.09,20230727,0.17,N,013000,500,143 억,,327749,N,N,141,N,00,N
20240228,150247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1446,-1,5,-0.07,65973602,45910,45.07,1447,1451,1430,1881,1013,1447,1437.02,1.14,0,-3303,1473,1459,1433,1419,1393,1467,1427,144,434,500,1010,1,1,28705031,415,27.28,0.91,12,0.16,53.00,1596.00,1726,20230424,-16.22,1178,20230727,22.75,1542,-6.23,20240223,1300,11.23,20240125,1726,-16.22,20230424,1178,22.75,20230727,0.17,N,013000,500,143 억,,327749,N,N,9,N,00,N
20240228,140301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1446,-1,5,-0.07,61329131,42697,41.91,1447,1451,1430,1881,1013,1447,1436.38,1.14,0,-3197,1473,1459,1433,1419,1393,1467,1427,144,434,500,1010,1,1,28705031,415,27.28,0.91,12,0.15,53.00,1596.00,1726,20230424,-16.22,1178,20230727,22.75,1542,-6.23,20240223,1300,11.23,20240125,1726,-16.22,20230424,1178,22.75,20230727,0.17,N,013000,500,143 억,,327749,N,N,9,N,00,N
20240228,130300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1434,-13,5,-0.90,45448283,31627,31.05,1447,1451,1430,1881,1013,1447,1437.01,1.14,0,-3278,1473,1459,1433,1419,1393,1467,1427,144,434,500,1010,1,1,28705031,412,27.06,0.90,12,0.11,53.00,1596.00,1726,20230424,-16.92,1178,20230727,21.73,1542,-7.00,20240223,1300,10.31,20240125,1726,-16.92,20230424,1178,21.73,20230727,0.17,N,013000,500,143 억,,327749,N,N,9,N,00,N
20240228,120302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1432,-15,5,-1.04,41343470,28761,28.23,1447,1451,1430,1881,1013,1447,1437.48,1.14,0,-3135,1473,1459,1433,1419,1393,1467,1427,144,434,500,1010,1,1,28705031,411,27.02,0.90,12,0.10,53.00,1596.00,1726,20230424,-17.03,1178,20230727,21.56,1542,-7.13,20240223,1300,10.15,20240125,1726,-17.03,20230424,1178,21.56,20230727,0.17,N,013000,500,143 억,,327749,N,N,9,N,00,N
20240228,110250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1434,-13,5,-0.90,29496176,20488,20.11,1447,1451,1430,1881,1013,1447,1439.68,1.14,0,-2380,1473,1459,1433,1419,1393,1467,1427,144,434,500,1010,1,1,28705031,412,27.06,0.90,12,0.07,53.00,1596.00,1726,20230424,-16.92,1178,20230727,21.73,1542,-7.00,20240223,1300,10.31,20240125,1726,-16.92,20230424,1178,21.73,20230727,0.17,N,013000,500,143 억,,327749,N,N,9,N,00,N
20240228,100300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1438,-9,5,-0.62,25598132,17771,17.44,1447,1451,1430,1881,1013,1447,1440.44,1.14,0,-1889,1473,1459,1433,1419,1393,1467,1427,144,434,500,1010,1,1,28705031,413,27.13,0.90,12,0.06,53.00,1596.00,1726,20230424,-16.69,1178,20230727,22.07,1542,-6.74,20240223,1300,10.62,20240125,1726,-16.69,20230424,1178,22.07,20230727,0.17,N,013000,500,143 억,,327749,N,N,9,N,00,N
20240228,090300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1437,-10,5,-0.69,6061134,4190,4.11,1447,1451,1437,1881,1013,1447,1446.57,1.14,0,-868,1473,1459,1433,1419,1393,1467,1427,144,434,500,1010,1,1,28705031,412,27.11,0.90,12,0.01,53.00,1596.00,1726,20230424,-16.74,1178,20230727,21.99,1542,-6.81,20240223,1300,10.54,20240125,1726,-16.74,20230424,1178,21.99,20230727,0.17,N,013000,500,143 억,,327749,N,N,9,N,00,N
20240227,160301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1447,0,3,0.00,145512501,101698,48.73,1447,1447,1407,1881,1013,1447,1430.77,1.16,0,-5412,1487,1467,1435,1415,1383,1477,1425,144,434,500,1010,1,1,28705031,415,27.30,0.91,12,0.35,53.00,1596.00,1726,20230424,-16.16,1178,20230727,22.84,1542,-6.16,20240223,1300,11.31,20240125,1726,-16.16,20230424,1178,22.84,20230727,0.22,N,013000,500,143 억,,332807,N,N,9,N,00,N
20240227,150300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1440,-7,5,-0.48,124547299,87172,41.77,1447,1447,1407,1881,1013,1447,1428.72,1.16,0,-4208,1487,1467,1435,1415,1383,1477,1425,144,434,500,1010,1,1,28705031,413,27.17,0.90,12,0.30,53.00,1596.00,1726,20230424,-16.57,1178,20230727,22.24,1542,-6.61,20240223,1300,10.77,20240125,1726,-16.57,20230424,1178,22.24,20230727,0.22,N,013000,500,143 억,,332807,N,N,18,N,00,N
20240227,140302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1424,-23,5,-1.59,94273800,65883,31.57,1447,1447,1407,1881,1013,1447,1430.89,1.16,0,-3915,1487,1467,1435,1415,1383,1477,1425,144,434,500,1010,1,1,28705031,409,26.87,0.89,12,0.23,53.00,1596.00,1726,20230424,-17.50,1178,20230727,20.88,1542,-7.65,20240223,1300,9.54,20240125,1726,-17.50,20230424,1178,20.88,20230727,0.22,N,013000,500,143 억,,332807,N,N,18,N,00,N
20240227,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1441,-6,5,-0.41,68634828,47885,22.94,1447,1447,1407,1881,1013,1447,1433.29,1.16,0,-5411,1487,1467,1435,1415,1383,1477,1425,144,434,500,1010,1,1,28705031,414,27.19,0.90,12,0.17,53.00,1596.00,1726,20230424,-16.51,1178,20230727,22.33,1542,-6.55,20240223,1300,10.85,20240125,1726,-16.51,20230424,1178,22.33,20230727,0.22,N,013000,500,143 억,,332807,N,N,18,N,00,N
20240227,120301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1432,-15,5,-1.04,55500104,38683,18.53,1447,1447,1407,1881,1013,1447,1434.70,1.16,0,-6206,1487,1467,1435,1415,1383,1477,1425,144,434,500,1010,1,1,28705031,411,27.02,0.90,12,0.13,53.00,1596.00,1726,20230424,-17.03,1178,20230727,21.56,1542,-7.13,20240223,1300,10.15,20240125,1726,-17.03,20230424,1178,21.56,20230727,0.22,N,013000,500,143 억,,332807,N,N,18,N,00,N
20240227,110300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1435,-12,5,-0.83,52913796,36880,17.67,1447,1447,1407,1881,1013,1447,1434.71,1.16,0,-6303,1487,1467,1435,1415,1383,1477,1425,144,434,500,1010,1,1,28705031,412,27.08,0.90,12,0.13,53.00,1596.00,1726,20230424,-16.86,1178,20230727,21.82,1542,-6.94,20240223,1300,10.38,20240125,1726,-16.86,20230424,1178,21.82,20230727,0.22,N,013000,500,143 억,,332807,N,N,18,N,00,N
20240227,100300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1441,-6,5,-0.41,45533780,31751,15.21,1447,1447,1407,1881,1013,1447,1434.03,1.16,0,-5975,1487,1467,1435,1415,1383,1477,1425,144,434,500,1010,1,1,28705031,414,27.19,0.90,12,0.11,53.00,1596.00,1726,20230424,-16.51,1178,20230727,22.33,1542,-6.55,20240223,1300,10.85,20240125,1726,-16.51,20230424,1178,22.33,20230727,0.22,N,013000,500,143 억,,332807,N,N,18,N,00,N
20240227,090301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1434,-13,5,-0.90,5711995,3951,1.89,1447,1447,1434,1881,1013,1447,1445.66,1.16,0,-779,1487,1467,1435,1415,1383,1477,1425,144,434,500,1010,1,1,28705031,412,27.06,0.90,12,0.01,53.00,1596.00,1726,20230424,-16.92,1178,20230727,21.73,1542,-7.00,20240223,1300,10.31,20240125,1726,-16.92,20230424,1178,21.73,20230727,0.22,N,013000,500,143 억,,332807,N,N,18,N,00,N
20240226,160259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1447,23,2,1.62,297377941,208497,13.62,1432,1455,1403,1851,997,1424,1425.88,1.12,0,10807,1636,1529,1435,1328,1234,1583,1382,144,427,500,990,1,1,28705031,415,27.30,0.91,12,0.73,53.00,1596.00,1726,20230424,-16.16,1178,20230727,22.84,1542,-6.16,20240223,1300,11.31,20240125,1726,-16.16,20230424,1178,22.84,20230727,0.22,N,013000,500,143 억,,322000,N,N,18,N,00,N
20240226,150259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1444,20,2,1.40,275892961,193608,12.65,1432,1455,1403,1851,997,1424,1425.01,1.12,0,11066,1636,1529,1435,1328,1234,1583,1382,144,427,500,990,1,1,28705031,415,27.25,0.90,12,0.67,53.00,1596.00,1726,20230424,-16.34,1178,20230727,22.58,1542,-6.36,20240223,1300,11.08,20240125,1726,-16.34,20230424,1178,22.58,20230727,0.22,N,013000,500,143 억,,322000,N,N,4,N,00,N
20240226,140259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1427,3,2,0.21,246232609,173043,11.31,1432,1443,1403,1851,997,1424,1422.95,1.12,0,9533,1636,1529,1435,1328,1234,1583,1382,144,427,500,990,1,1,28705031,410,26.92,0.89,12,0.60,53.00,1596.00,1726,20230424,-17.32,1178,20230727,21.14,1542,-7.46,20240223,1300,9.77,20240125,1726,-17.32,20230424,1178,21.14,20230727,0.22,N,013000,500,143 억,,322000,N,N,4,N,00,N
20240226,130258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1425,1,2,0.07,213019769,149861,9.79,1432,1443,1403,1851,997,1424,1421.43,1.12,0,11097,1636,1529,1435,1328,1234,1583,1382,144,427,500,990,1,1,28705031,409,26.89,0.89,12,0.52,53.00,1596.00,1726,20230424,-17.44,1178,20230727,20.97,1542,-7.59,20240223,1300,9.62,20240125,1726,-17.44,20230424,1178,20.97,20230727,0.22,N,013000,500,143 억,,322000,N,N,4,N,00,N
20240226,120258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1422,-2,5,-0.14,204002808,143518,9.38,1432,1443,1403,1851,997,1424,1421.43,1.12,0,9849,1636,1529,1435,1328,1234,1583,1382,144,427,500,990,1,1,28705031,408,26.83,0.89,12,0.50,53.00,1596.00,1726,20230424,-17.61,1178,20230727,20.71,1542,-7.78,20240223,1300,9.38,20240125,1726,-17.61,20230424,1178,20.71,20230727,0.22,N,013000,500,143 억,,322000,N,N,4,N,00,N
20240226,110258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1412,-12,5,-0.84,186884989,131386,8.59,1432,1443,1403,1851,997,1424,1422.40,1.12,0,9378,1636,1529,1435,1328,1234,1583,1382,144,427,500,990,1,1,28705031,405,26.64,0.88,12,0.46,53.00,1596.00,1726,20230424,-18.19,1178,20230727,19.86,1542,-8.43,20240223,1300,8.62,20240125,1726,-18.19,20230424,1178,19.86,20230727,0.22,N,013000,500,143 억,,322000,N,N,4,N,00,N
20240226,100254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1416,-8,5,-0.56,143481285,100635,6.58,1432,1443,1409,1851,997,1424,1425.78,1.12,0,7307,1636,1529,1435,1328,1234,1583,1382,144,427,500,990,1,1,28705031,406,26.72,0.89,12,0.35,53.00,1596.00,1726,20230424,-17.96,1178,20230727,20.20,1542,-8.17,20240223,1300,8.92,20240125,1726,-17.96,20230424,1178,20.20,20230727,0.22,N,013000,500,143 억,,322000,N,N,4,N,00,N
20240226,090254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1438,14,2,0.98,28006031,19574,1.28,1432,1438,1429,1851,997,1424,1431.15,1.12,0,1856,1636,1529,1435,1328,1234,1583,1382,144,427,500,990,1,1,28705031,413,27.13,0.90,12,0.07,53.00,1596.00,1726,20230424,-16.69,1178,20230727,22.07,1542,-6.74,20240223,1300,10.62,20240125,1726,-16.69,20230424,1178,22.07,20230727,0.22,N,013000,500,143 억,,322000,N,N,4,N,00,N
20240223,160256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1424,83,2,6.19,2200829391,1521735,1331.99,1341,1542,1341,1743,939,1341,1446.29,1.03,0,25185,1356,1348,1333,1325,1310,1352,1329,144,402,500,930,1,1,28705031,409,26.87,0.89,12,5.30,53.00,1596.00,1726,20230424,-17.50,1178,20230727,20.88,1542,-7.65,20240223,1300,9.54,20240125,1726,-17.50,20230424,1178,20.88,20230727,0.22,N,013000,500,143 억,,295834,N,N,4,N,00,N
20240223,150256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1396,55,2,4.10,2161545375,1493894,1307.62,1341,1542,1341,1743,939,1341,1446.92,1.03,0,24071,1356,1348,1333,1325,1310,1352,1329,144,402,500,930,1,1,28705031,401,26.34,0.87,12,5.20,53.00,1596.00,1726,20230424,-19.12,1178,20230727,18.51,1542,-9.47,20240223,1300,7.38,20240125,1726,-19.12,20230424,1178,18.51,20230727,0.22,N,013000,500,143 억,,295834,N,N,17,N,00,N
20240223,140254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1401,60,2,4.47,2087042349,1440584,1260.96,1341,1542,1341,1743,939,1341,1448.75,1.03,0,24974,1356,1348,1333,1325,1310,1352,1329,144,402,500,930,1,1,28705031,402,26.43,0.88,12,5.02,53.00,1596.00,1726,20230424,-18.83,1178,20230727,18.93,1542,-9.14,20240223,1300,7.77,20240125,1726,-18.83,20230424,1178,18.93,20230727,0.22,N,013000,500,143 억,,295834,N,N,17,N,00,N
20240223,130255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1422,81,2,6.04,482383259,343182,300.39,1341,1435,1341,1743,939,1341,1405.62,1.03,0,16153,1356,1348,1333,1325,1310,1352,1329,144,402,500,930,1,1,28705031,408,26.83,0.89,12,1.20,53.00,1596.00,1726,20230424,-17.61,1178,20230727,20.71,1435,-0.91,20240223,1300,9.38,20240125,1726,-17.61,20230424,1178,20.71,20230727,0.22,N,013000,500,143 억,,295834,N,N,17,N,00,N
20240223,120255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1420,79,2,5.89,407785291,290655,254.41,1341,1435,1341,1743,939,1341,1402.99,1.03,0,15370,1356,1348,1333,1325,1310,1352,1329,144,402,500,930,1,1,28705031,408,26.79,0.89,12,1.01,53.00,1596.00,1726,20230424,-17.73,1178,20230727,20.54,1435,-1.05,20240223,1300,9.23,20240125,1726,-17.73,20230424,1178,20.54,20230727,0.22,N,013000,500,143 억,,295834,N,N,17,N,00,N
20240223,110254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1417,76,2,5.67,310348624,222051,194.36,1341,1425,1341,1743,939,1341,1397.65,1.03,0,10650,1356,1348,1333,1325,1310,1352,1329,144,402,500,930,1,1,28705031,407,26.74,0.89,12,0.77,53.00,1596.00,1726,20230424,-17.90,1178,20230727,20.29,1425,-0.56,20240223,1300,9.00,20240125,1726,-17.90,20230424,1178,20.29,20230727,0.22,N,013000,500,143 억,,295834,N,N,17,N,00,N
20240223,100253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1389,48,2,3.58,99864460,72517,63.47,1341,1391,1341,1743,939,1341,1377.12,1.03,0,8737,1356,1348,1333,1325,1310,1352,1329,144,402,500,930,1,1,28705031,399,26.21,0.87,12,0.25,53.00,1596.00,1726,20230424,-19.52,1178,20230727,17.91,1418,-2.05,20240104,1300,6.85,20240125,1726,-19.52,20230424,1178,17.91,20230727,0.22,N,013000,500,143 억,,295834,N,N,17,N,00,N
20240223,090256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1345,4,2,0.30,3458865,2579,2.26,1341,1345,1341,1743,939,1341,1341.17,1.03,0,-317,1356,1348,1333,1325,1310,1352,1329,144,402,500,930,1,1,28705031,386,25.38,0.84,12,0.01,53.00,1596.00,1726,20230424,-22.07,1178,20230727,14.18,1418,-5.15,20240104,1300,3.46,20240125,1726,-22.07,20230424,1178,14.18,20230727,0.22,N,013000,500,143 억,,295834,N,N,17,N,00,N
20240222,160247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1341,7,2,0.52,151741601,113974,156.85,1334,1341,1318,1734,934,1334,1331.37,1.04,0,-2311,1384,1358,1341,1315,1298,1350,1307,144,400,500,930,1,1,28705031,385,25.30,0.84,12,0.40,53.00,1596.00,1726,20230424,-22.31,1178,20230727,13.84,1418,-5.43,20240104,1300,3.15,20240125,1726,-22.31,20230424,1178,13.84,20230727,0.22,N,013000,500,143 억,,298126,N,N,17,N,00,N
20240222,150254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1341,7,2,0.52,150068321,112726,155.13,1334,1341,1318,1734,934,1334,1331.27,1.04,0,-2094,1384,1358,1341,1315,1298,1350,1307,144,400,500,930,1,1,28705031,385,25.30,0.84,12,0.39,53.00,1596.00,1726,20230424,-22.31,1178,20230727,13.84,1418,-5.43,20240104,1300,3.15,20240125,1726,-22.31,20230424,1178,13.84,20230727,0.22,N,013000,500,143 억,,298126,N,N,0,N,00,N
20240222,140255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1328,-6,5,-0.45,121453645,91351,125.71,1334,1341,1318,1734,934,1334,1329.53,1.04,0,757,1384,1358,1341,1315,1298,1350,1307,144,400,500,930,1,1,28705031,381,25.06,0.83,12,0.32,53.00,1596.00,1726,20230424,-23.06,1178,20230727,12.73,1418,-6.35,20240104,1300,2.15,20240125,1726,-23.06,20230424,1178,12.73,20230727,0.22,N,013000,500,143 억,,298126,N,N,0,N,00,N
20240222,130248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1324,-10,5,-0.75,112463345,84551,116.36,1334,1341,1318,1734,934,1334,1330.12,1.04,0,783,1384,1358,1341,1315,1298,1350,1307,144,400,500,930,1,1,28705031,380,24.98,0.83,12,0.29,53.00,1596.00,1726,20230424,-23.29,1178,20230727,12.39,1418,-6.63,20240104,1300,1.85,20240125,1726,-23.29,20230424,1178,12.39,20230727,0.22,N,013000,500,143 억,,298126,N,N,0,N,00,N
20240222,120254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1320,-14,5,-1.05,106481880,80027,110.13,1334,1341,1318,1734,934,1334,1330.57,1.04,0,897,1384,1358,1341,1315,1298,1350,1307,144,400,500,930,1,1,28705031,379,24.91,0.83,12,0.28,53.00,1596.00,1726,20230424,-23.52,1178,20230727,12.05,1418,-6.91,20240104,1300,1.54,20240125,1726,-23.52,20230424,1178,12.05,20230727,0.22,N,013000,500,143 억,,298126,N,N,0,N,00,N
20240222,110253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1325,-9,5,-0.67,98647145,74104,101.98,1334,1341,1318,1734,934,1334,1331.20,1.04,0,977,1384,1358,1341,1315,1298,1350,1307,144,400,500,930,1,1,28705031,380,25.00,0.83,12,0.26,53.00,1596.00,1726,20230424,-23.23,1178,20230727,12.48,1418,-6.56,20240104,1300,1.92,20240125,1726,-23.23,20230424,1178,12.48,20230727,0.22,N,013000,500,143 억,,298126,N,N,0,N,00,N
20240222,100250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1334,0,3,0.00,47641878,35734,49.18,1334,1341,1330,1734,934,1334,1333.24,1.04,0,-213,1384,1358,1341,1315,1298,1350,1307,144,400,500,930,1,1,28705031,383,25.17,0.84,12,0.12,53.00,1596.00,1726,20230424,-22.71,1178,20230727,13.24,1418,-5.92,20240104,1300,2.62,20240125,1726,-22.71,20230424,1178,13.24,20230727,0.22,N,013000,500,143 억,,298126,N,N,0,N,00,N
20240222,090253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1334,0,3,0.00,6316493,4735,6.52,1334,1336,1334,1734,934,1334,1334.00,1.04,0,-167,1384,1358,1341,1315,1298,1350,1307,144,400,500,930,1,1,28705031,383,25.17,0.84,12,0.02,53.00,1596.00,1726,20230424,-22.71,1178,20230727,13.24,1418,-5.92,20240104,1300,2.62,20240125,1726,-22.71,20230424,1178,13.24,20230727,0.22,N,013000,500,143 억,,298126,N,N,0,N,00,N
20240221,160251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1334,-25,5,-1.84,97185063,72666,244.63,1367,1367,1324,1766,952,1359,1337.45,1.04,0,801,1373,1366,1358,1351,1343,1362,1347,144,407,500,950,1,1,28705031,383,25.17,0.84,12,0.25,53.00,1596.00,1726,20230424,-22.71,1178,20230727,13.24,1418,-5.92,20240104,1300,2.62,20240125,1726,-22.71,20230424,1178,13.24,20230727,0.24,N,013000,500,143 억,,297325,N,N,18,N,00,N
20240221,150249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1336,-23,5,-1.69,82246707,61473,206.95,1367,1367,1324,1766,952,1359,1337.87,1.04,0,940,1373,1366,1358,1351,1343,1362,1347,144,407,500,950,1,1,28705031,383,25.21,0.84,12,0.21,53.00,1596.00,1726,20230424,-22.60,1178,20230727,13.41,1418,-5.78,20240104,1300,2.77,20240125,1726,-22.60,20230424,1178,13.41,20230727,0.24,N,013000,500,143 억,,297325,N,N,18,N,00,N
20240221,140250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1343,-16,5,-1.18,80045356,59826,201.41,1367,1367,1324,1766,952,1359,1337.90,1.04,0,1085,1373,1366,1358,1351,1343,1362,1347,144,407,500,950,1,1,28705031,386,25.34,0.84,12,0.21,53.00,1596.00,1726,20230424,-22.19,1178,20230727,14.01,1418,-5.29,20240104,1300,3.31,20240125,1726,-22.19,20230424,1178,14.01,20230727,0.24,N,013000,500,143 억,,297325,N,N,18,N,00,N
20240221,130251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1333,-26,5,-1.91,79196824,59193,199.28,1367,1367,1324,1766,952,1359,1337.87,1.04,0,1171,1373,1366,1358,1351,1343,1362,1347,144,407,500,950,1,1,28705031,383,25.15,0.84,12,0.21,53.00,1596.00,1726,20230424,-22.77,1178,20230727,13.16,1418,-5.99,20240104,1300,2.54,20240125,1726,-22.77,20230424,1178,13.16,20230727,0.24,N,013000,500,143 억,,297325,N,N,18,N,00,N
20240221,120251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1341,-18,5,-1.32,55140145,41052,138.20,1367,1367,1333,1766,952,1359,1343.10,1.04,0,1159,1373,1366,1358,1351,1343,1362,1347,144,407,500,950,1,1,28705031,385,25.30,0.84,12,0.14,53.00,1596.00,1726,20230424,-22.31,1178,20230727,13.84,1418,-5.43,20240104,1300,3.15,20240125,1726,-22.31,20230424,1178,13.84,20230727,0.24,N,013000,500,143 억,,297325,N,N,18,N,00,N
20240221,110252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1344,-15,5,-1.10,38581272,28655,96.47,1367,1367,1333,1766,952,1359,1346.32,1.04,0,475,1373,1366,1358,1351,1343,1362,1347,144,407,500,950,1,1,28705031,386,25.36,0.84,12,0.10,53.00,1596.00,1726,20230424,-22.13,1178,20230727,14.09,1418,-5.22,20240104,1300,3.38,20240125,1726,-22.13,20230424,1178,14.09,20230727,0.24,N,013000,500,143 억,,297325,N,N,18,N,00,N
20240221,100250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1352,-7,5,-0.52,25609036,18980,63.90,1367,1367,1345,1766,952,1359,1349.17,1.04,0,-159,1373,1366,1358,1351,1343,1362,1347,144,407,500,950,1,1,28705031,388,25.51,0.85,12,0.07,53.00,1596.00,1726,20230424,-21.67,1178,20230727,14.77,1418,-4.65,20240104,1300,4.00,20240125,1726,-21.67,20230424,1178,14.77,20230727,0.24,N,013000,500,143 억,,297325,N,N,18,N,00,N
20240221,090250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1359,0,3,0.00,2510918,1846,6.21,1367,1367,1354,1766,952,1359,1360.33,1.04,0,-151,1373,1366,1358,1351,1343,1362,1347,144,407,500,950,1,1,28705031,390,25.64,0.85,12,0.01,53.00,1596.00,1726,20230424,-21.26,1178,20230727,15.37,1418,-4.16,20240104,1300,4.54,20240125,1726,-21.26,20230424,1178,15.37,20230727,0.24,N,013000,500,143 억,,297325,N,N,18,N,00,N
20240220,160247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1359,1,2,0.07,36940461,27188,91.64,1365,1365,1350,1765,951,1358,1358.70,1.04,0,-409,1368,1362,1358,1352,1348,1366,1356,144,407,500,950,1,1,28705031,390,25.64,0.85,12,0.09,53.00,1596.00,1726,20230424,-21.26,1178,20230727,15.37,1418,-4.16,20240104,1300,4.54,20240125,1726,-21.26,20230424,1178,15.37,20230727,0.24,N,013000,500,143 억,,297734,N,N,18,N,00,N
20240220,150249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1358,0,3,0.00,32743161,24090,81.20,1365,1365,1353,1765,951,1358,1359.20,1.04,0,-397,1368,1362,1358,1352,1348,1366,1356,144,407,500,950,1,1,28705031,390,25.62,0.85,12,0.08,53.00,1596.00,1726,20230424,-21.32,1178,20230727,15.28,1418,-4.23,20240104,1300,4.46,20240125,1726,-21.32,20230424,1178,15.28,20230727,0.24,N,013000,500,143 억,,297734,N,N,46,N,00,N
20240220,140249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1357,-1,5,-0.07,27618518,20316,68.48,1365,1365,1353,1765,951,1358,1359.45,1.04,0,-362,1368,1362,1358,1352,1348,1366,1356,144,407,500,950,1,1,28705031,390,25.60,0.85,12,0.07,53.00,1596.00,1726,20230424,-21.38,1178,20230727,15.20,1418,-4.30,20240104,1300,4.38,20240125,1726,-21.38,20230424,1178,15.20,20230727,0.24,N,013000,500,143 억,,297734,N,N,46,N,00,N
20240220,130249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1358,0,3,0.00,26563379,19539,65.86,1365,1365,1353,1765,951,1358,1359.51,1.04,0,-362,1368,1362,1358,1352,1348,1366,1356,144,407,500,950,1,1,28705031,390,25.62,0.85,12,0.07,53.00,1596.00,1726,20230424,-21.32,1178,20230727,15.28,1418,-4.23,20240104,1300,4.46,20240125,1726,-21.32,20230424,1178,15.28,20230727,0.24,N,013000,500,143 억,,297734,N,N,46,N,00,N
20240220,120248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1358,0,3,0.00,23310955,17144,57.79,1365,1365,1358,1765,951,1358,1359.72,1.04,0,-316,1368,1362,1358,1352,1348,1366,1356,144,407,500,950,1,1,28705031,390,25.62,0.85,12,0.06,53.00,1596.00,1726,20230424,-21.32,1178,20230727,15.28,1418,-4.23,20240104,1300,4.46,20240125,1726,-21.32,20230424,1178,15.28,20230727,0.24,N,013000,500,143 억,,297734,N,N,46,N,00,N
20240220,110247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1358,0,3,0.00,12065354,8863,29.87,1365,1365,1358,1765,951,1358,1361.32,1.04,0,-43,1368,1362,1358,1352,1348,1366,1356,144,407,500,950,1,1,28705031,390,25.62,0.85,12,0.03,53.00,1596.00,1726,20230424,-21.32,1178,20230727,15.28,1418,-4.23,20240104,1300,4.46,20240125,1726,-21.32,20230424,1178,15.28,20230727,0.24,N,013000,500,143 억,,297734,N,N,46,N,00,N
20240220,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1363,5,2,0.37,4310334,3162,10.66,1365,1365,1361,1765,951,1358,1363.17,1.04,0,-38,1368,1362,1358,1352,1348,1366,1356,144,407,500,950,1,1,28705031,391,25.72,0.85,12,0.01,53.00,1596.00,1726,20230424,-21.03,1178,20230727,15.70,1418,-3.88,20240104,1300,4.85,20240125,1726,-21.03,20230424,1178,15.70,20230727,0.24,N,013000,500,143 억,,297734,N,N,46,N,00,N
20240220,090250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1361,3,2,0.22,188234,138,0.47,1365,1365,1361,1765,951,1358,1364.01,1.04,0,0,1368,1362,1358,1352,1348,1366,1356,144,407,500,950,1,1,28705031,391,25.68,0.85,12,0.00,53.00,1596.00,1726,20230424,-21.15,1178,20230727,15.53,1418,-4.02,20240104,1300,4.69,20240125,1726,-21.15,20230424,1178,15.53,20230727,0.24,N,013000,500,143 억,,297734,N,N,46,N,00,N
20240219,160248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1358,4,2,0.30,40265548,29667,100.50,1354,1364,1354,1760,948,1354,1357.25,1.04,0,231,1362,1357,1350,1345,1338,1360,1348,144,406,500,940,1,1,28705031,390,25.62,0.85,12,0.10,53.00,1596.00,1726,20230424,-21.32,1178,20230727,15.28,1418,-4.23,20240104,1300,4.46,20240125,1726,-21.32,20230424,1178,15.28,20230727,0.25,N,013000,500,143 억,,297491,N,N,46,N,00,N
20240219,150250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1356,2,2,0.15,34790767,25633,86.84,1354,1364,1354,1760,948,1354,1357.26,1.04,0,229,1362,1357,1350,1345,1338,1360,1348,144,406,500,940,1,1,28705031,389,25.58,0.85,12,0.09,53.00,1596.00,1726,20230424,-21.44,1178,20230727,15.11,1418,-4.37,20240104,1300,4.31,20240125,1726,-21.44,20230424,1178,15.11,20230727,0.25,N,013000,500,143 억,,297491,N,N,21,N,00,N
20240219,140250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1357,3,2,0.22,30547811,22505,76.24,1354,1364,1354,1760,948,1354,1357.38,1.04,0,229,1362,1357,1350,1345,1338,1360,1348,144,406,500,940,1,1,28705031,390,25.60,0.85,12,0.08,53.00,1596.00,1726,20230424,-21.38,1178,20230727,15.20,1418,-4.30,20240104,1300,4.38,20240125,1726,-21.38,20230424,1178,15.20,20230727,0.25,N,013000,500,143 억,,297491,N,N,21,N,00,N
20240219,130250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1355,1,2,0.07,30395832,22393,75.86,1354,1364,1354,1760,948,1354,1357.38,1.04,0,229,1362,1357,1350,1345,1338,1360,1348,144,406,500,940,1,1,28705031,389,25.57,0.85,12,0.08,53.00,1596.00,1726,20230424,-21.49,1178,20230727,15.03,1418,-4.44,20240104,1300,4.23,20240125,1726,-21.49,20230424,1178,15.03,20230727,0.25,N,013000,500,143 억,,297491,N,N,21,N,00,N
20240219,120248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1357,3,2,0.22,27093572,19957,67.61,1354,1364,1354,1760,948,1354,1357.60,1.04,0,229,1362,1357,1350,1345,1338,1360,1348,144,406,500,940,1,1,28705031,390,25.60,0.85,12,0.07,53.00,1596.00,1726,20230424,-21.38,1178,20230727,15.20,1418,-4.30,20240104,1300,4.38,20240125,1726,-21.38,20230424,1178,15.20,20230727,0.25,N,013000,500,143 억,,297491,N,N,21,N,00,N
20240219,110248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1360,6,2,0.44,19800214,14579,49.39,1354,1364,1354,1760,948,1354,1358.13,1.04,0,28,1362,1357,1350,1345,1338,1360,1348,144,406,500,940,1,1,28705031,390,25.66,0.85,12,0.05,53.00,1596.00,1726,20230424,-21.21,1178,20230727,15.45,1418,-4.09,20240104,1300,4.62,20240125,1726,-21.21,20230424,1178,15.45,20230727,0.25,N,013000,500,143 억,,297491,N,N,21,N,00,N
20240219,100247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1362,8,2,0.59,4675438,3444,11.67,1354,1364,1354,1760,948,1354,1357.56,1.04,0,1,1362,1357,1350,1345,1338,1360,1348,144,406,500,940,1,1,28705031,391,25.70,0.85,12,0.01,53.00,1596.00,1726,20230424,-21.09,1178,20230727,15.62,1418,-3.95,20240104,1300,4.77,20240125,1726,-21.09,20230424,1178,15.62,20230727,0.25,N,013000,500,143 억,,297491,N,N,21,N,00,N
20240219,090247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1354,0,3,0.00,1301196,961,3.26,1354,1356,1354,1760,948,1354,1354.00,1.04,0,0,1362,1357,1350,1345,1338,1360,1348,144,406,500,940,1,1,28705031,389,25.55,0.85,12,0.00,53.00,1596.00,1726,20230424,-21.55,1178,20230727,14.94,1418,-4.51,20240104,1300,4.15,20240125,1726,-21.55,20230424,1178,14.94,20230727,0.25,N,013000,500,143 억,,297491,N,N,21,N,00,N
20240216,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1354,6,2,0.45,39668701,29418,236.46,1345,1355,1343,1752,944,1348,1348.45,1.04,0,31,1365,1356,1345,1336,1325,1351,1331,144,404,500,940,1,1,28705031,389,25.55,0.85,12,0.10,53.00,1596.00,1726,20230424,-21.55,1178,20230727,14.94,1418,-4.51,20240104,1300,4.15,20240125,1726,-21.55,20230424,1178,14.94,20230727,0.25,N,013000,500,143 억,,297460,N,N,21,N,00,N
20240216,150247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1343,-5,5,-0.37,38319129,28419,228.43,1345,1355,1343,1752,944,1348,1348.37,1.04,0,31,1365,1356,1345,1336,1325,1351,1331,144,404,500,940,1,1,28705031,386,25.34,0.84,12,0.10,53.00,1596.00,1726,20230424,-22.19,1178,20230727,14.01,1418,-5.29,20240104,1300,3.31,20240125,1726,-22.19,20230424,1178,14.01,20230727,0.25,N,013000,500,143 억,,297460,N,N,15,N,00,N
20240216,140249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1344,-4,5,-0.30,35848901,26580,213.65,1345,1355,1343,1752,944,1348,1348.72,1.04,0,13,1365,1356,1345,1336,1325,1351,1331,144,404,500,940,1,1,28705031,386,25.36,0.84,12,0.09,53.00,1596.00,1726,20230424,-22.13,1178,20230727,14.09,1418,-5.22,20240104,1300,3.38,20240125,1726,-22.13,20230424,1178,14.09,20230727,0.25,N,013000,500,143 억,,297460,N,N,15,N,00,N
20240216,130245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1350,2,2,0.15,21276318,15755,126.64,1345,1355,1345,1752,944,1348,1350.48,1.04,0,-4,1365,1356,1345,1336,1325,1351,1331,144,404,500,940,1,1,28705031,388,25.47,0.85,12,0.05,53.00,1596.00,1726,20230424,-21.78,1178,20230727,14.60,1418,-4.80,20240104,1300,3.85,20240125,1726,-21.78,20230424,1178,14.60,20230727,0.25,N,013000,500,143 억,,297460,N,N,15,N,00,N
20240216,120248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1350,2,2,0.15,19714362,14598,117.34,1345,1355,1345,1752,944,1348,1350.52,1.04,0,-4,1365,1356,1345,1336,1325,1351,1331,144,404,500,940,1,1,28705031,388,25.47,0.85,12,0.05,53.00,1596.00,1726,20230424,-21.78,1178,20230727,14.60,1418,-4.80,20240104,1300,3.85,20240125,1726,-21.78,20230424,1178,14.60,20230727,0.25,N,013000,500,143 억,,297460,N,N,15,N,00,N
20240216,110249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1350,2,2,0.15,13897413,10290,82.71,1345,1355,1345,1752,944,1348,1350.62,1.04,0,-4,1365,1356,1345,1336,1325,1351,1331,144,404,500,940,1,1,28705031,388,25.47,0.85,12,0.04,53.00,1596.00,1726,20230424,-21.78,1178,20230727,14.60,1418,-4.80,20240104,1300,3.85,20240125,1726,-21.78,20230424,1178,14.60,20230727,0.25,N,013000,500,143 억,,297460,N,N,15,N,00,N
20240216,100248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1355,7,2,0.52,11501725,8519,68.48,1345,1355,1345,1752,944,1348,1350.17,1.04,0,-18,1365,1356,1345,1336,1325,1351,1331,144,404,500,940,1,1,28705031,389,25.57,0.85,12,0.03,53.00,1596.00,1726,20230424,-21.49,1178,20230727,15.03,1418,-4.44,20240104,1300,4.23,20240125,1726,-21.49,20230424,1178,15.03,20230727,0.25,N,013000,500,143 억,,297460,N,N,15,N,00,N
20240216,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1348,0,3,0.00,327402,243,1.95,1345,1348,1345,1752,944,1348,1345.05,1.04,0,0,1365,1356,1345,1336,1325,1351,1331,144,404,500,940,1,1,28705031,387,25.43,0.84,12,0.00,53.00,1596.00,1726,20230424,-21.90,1178,20230727,14.43,1418,-4.94,20240104,1300,3.69,20240125,1726,-21.90,20230424,1178,14.43,20230727,0.25,N,013000,500,143 억,,297460,N,N,15,N,00,N
20240215,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1348,8,2,0.60,16743552,12439,50.20,1354,1354,1334,1742,938,1340,1346.05,1.04,0,-458,1354,1347,1333,1326,1312,1350,1329,144,402,500,930,1,1,28705031,387,25.43,0.84,12,0.04,53.00,1596.00,1726,20230424,-21.90,1178,20230727,14.43,1418,-4.94,20240104,1300,3.69,20240125,1726,-21.90,20230424,1178,14.43,20230727,0.25,N,013000,500,143 억,,297918,N,N,15,N,00,N
20240215,150247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1345,5,2,0.37,15472417,11495,46.39,1354,1354,1334,1742,938,1340,1346.01,1.04,0,-451,1354,1347,1333,1326,1312,1350,1329,144,402,500,930,1,1,28705031,386,25.38,0.84,12,0.04,53.00,1596.00,1726,20230424,-22.07,1178,20230727,14.18,1418,-5.15,20240104,1300,3.46,20240125,1726,-22.07,20230424,1178,14.18,20230727,0.25,N,013000,500,143 억,,297918,N,N,1,N,00,N
20240215,140246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1346,6,2,0.45,13242435,9840,39.71,1354,1354,1334,1742,938,1340,1345.78,1.04,0,-422,1354,1347,1333,1326,1312,1350,1329,144,402,500,930,1,1,28705031,386,25.40,0.84,12,0.03,53.00,1596.00,1726,20230424,-22.02,1178,20230727,14.26,1418,-5.08,20240104,1300,3.54,20240125,1726,-22.02,20230424,1178,14.26,20230727,0.25,N,013000,500,143 억,,297918,N,N,1,N,00,N
20240215,130245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1342,2,2,0.15,8871146,6593,26.61,1354,1354,1334,1742,938,1340,1345.54,1.04,0,-393,1354,1347,1333,1326,1312,1350,1329,144,402,500,930,1,1,28705031,385,25.32,0.84,12,0.02,53.00,1596.00,1726,20230424,-22.25,1178,20230727,13.92,1418,-5.36,20240104,1300,3.23,20240125,1726,-22.25,20230424,1178,13.92,20230727,0.25,N,013000,500,143 억,,297918,N,N,1,N,00,N
20240215,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1340,0,3,0.00,7116096,5281,21.31,1354,1354,1334,1742,938,1340,1347.49,1.04,0,-389,1354,1347,1333,1326,1312,1350,1329,144,402,500,930,1,1,28705031,385,25.28,0.84,12,0.02,53.00,1596.00,1726,20230424,-22.36,1178,20230727,13.75,1418,-5.50,20240104,1300,3.08,20240125,1726,-22.36,20230424,1178,13.75,20230727,0.25,N,013000,500,143 억,,297918,N,N,1,N,00,N
20240215,110244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1346,6,2,0.45,5538035,4105,16.57,1354,1354,1334,1742,938,1340,1349.10,1.04,0,-366,1354,1347,1333,1326,1312,1350,1329,144,402,500,930,1,1,28705031,386,25.40,0.84,12,0.01,53.00,1596.00,1726,20230424,-22.02,1178,20230727,14.26,1418,-5.08,20240104,1300,3.54,20240125,1726,-22.02,20230424,1178,14.26,20230727,0.25,N,013000,500,143 억,,297918,N,N,1,N,00,N
20240215,100245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1349,9,2,0.67,4734612,3508,14.16,1354,1354,1334,1742,938,1340,1349.66,1.04,0,-339,1354,1347,1333,1326,1312,1350,1329,144,402,500,930,1,1,28705031,387,25.45,0.85,12,0.01,53.00,1596.00,1726,20230424,-21.84,1178,20230727,14.52,1418,-4.87,20240104,1300,3.77,20240125,1726,-21.84,20230424,1178,14.52,20230727,0.25,N,013000,500,143 억,,297918,N,N,1,N,00,N
20240215,090243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1350,10,2,0.75,921029,681,2.75,1354,1354,1334,1742,938,1340,1352.47,1.04,0,-187,1354,1347,1333,1326,1312,1350,1329,144,402,500,930,1,1,28705031,388,25.47,0.85,12,0.00,53.00,1596.00,1726,20230424,-21.78,1178,20230727,14.60,1418,-4.80,20240104,1300,3.85,20240125,1726,-21.78,20230424,1178,14.60,20230727,0.25,N,013000,500,143 억,,297918,N,N,1,N,00,N
20240214,160243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1340,13,2,0.98,32973616,24779,59.84,1333,1340,1319,1725,929,1327,1330.79,1.04,0,-283,1343,1335,1327,1319,1311,1331,1315,144,398,500,920,1,1,28705031,385,25.28,0.84,12,0.09,53.00,1596.00,1726,20230424,-22.36,1178,20230727,13.75,1418,-5.50,20240104,1300,3.08,20240125,1726,-22.36,20230424,1178,13.75,20230727,0.26,N,013000,500,143 억,,298201,N,N,1,N,00,N
20240214,150243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1338,11,2,0.83,32263084,24248,58.56,1333,1340,1319,1725,929,1327,1330.63,1.04,0,-387,1343,1335,1327,1319,1311,1331,1315,144,398,500,920,1,1,28705031,384,25.25,0.84,12,0.08,53.00,1596.00,1726,20230424,-22.48,1178,20230727,13.58,1418,-5.64,20240104,1300,2.92,20240125,1726,-22.48,20230424,1178,13.58,20230727,0.26,N,013000,500,143 억,,298201,N,N,0,N,00,N
20240214,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1338,11,2,0.83,29083352,21871,52.82,1333,1340,1319,1725,929,1327,1329.84,1.04,0,-353,1343,1335,1327,1319,1311,1331,1315,144,398,500,920,1,1,28705031,384,25.25,0.84,12,0.08,53.00,1596.00,1726,20230424,-22.48,1178,20230727,13.58,1418,-5.64,20240104,1300,2.92,20240125,1726,-22.48,20230424,1178,13.58,20230727,0.26,N,013000,500,143 억,,298201,N,N,0,N,00,N
20240214,130246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1328,1,2,0.08,16814322,12687,30.64,1333,1335,1319,1725,929,1327,1325.25,1.04,0,-305,1343,1335,1327,1319,1311,1331,1315,144,398,500,920,1,1,28705031,381,25.06,0.83,12,0.04,53.00,1596.00,1726,20230424,-23.06,1178,20230727,12.73,1418,-6.35,20240104,1300,2.15,20240125,1726,-23.06,20230424,1178,12.73,20230727,0.26,N,013000,500,143 억,,298201,N,N,0,N,00,N
20240214,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1326,-1,5,-0.08,9890533,7449,17.99,1333,1335,1320,1725,929,1327,1327.83,1.04,0,-305,1343,1335,1327,1319,1311,1331,1315,144,398,500,920,1,1,28705031,381,25.02,0.83,12,0.03,53.00,1596.00,1726,20230424,-23.17,1178,20230727,12.56,1418,-6.49,20240104,1300,2.00,20240125,1726,-23.17,20230424,1178,12.56,20230727,0.26,N,013000,500,143 억,,298201,N,N,0,N,00,N
20240214,110245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1327,0,3,0.00,7119210,5360,12.94,1333,1335,1320,1725,929,1327,1328.34,1.04,0,-305,1343,1335,1327,1319,1311,1331,1315,144,398,500,920,1,1,28705031,381,25.04,0.83,12,0.02,53.00,1596.00,1726,20230424,-23.12,1178,20230727,12.65,1418,-6.42,20240104,1300,2.08,20240125,1726,-23.12,20230424,1178,12.65,20230727,0.26,N,013000,500,143 억,,298201,N,N,0,N,00,N
20240214,090240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1327,0,3,0.00,2174360,1634,3.95,1333,1333,1327,1725,929,1327,1332.48,1.04,0,-151,1343,1335,1327,1319,1311,1331,1315,144,398,500,920,1,1,28705031,381,25.04,0.83,12,0.01,53.00,1596.00,1726,20230424,-23.12,1178,20230727,12.65,1418,-6.42,20240104,1300,2.08,20240125,1726,-23.12,20230424,1178,12.65,20230727,0.26,N,013000,500,143 억,,298201,N,N,0,N,00,N
20240213,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1327,7,2,0.53,54663471,41333,74.70,1334,1335,1319,1716,924,1320,1322.51,1.04,0,539,1353,1336,1325,1308,1297,1331,1303,144,396,500,920,1,1,28705031,381,25.04,0.83,12,0.14,53.00,1596.00,1726,20230424,-23.12,1178,20230727,12.65,1418,-6.42,20240104,1300,2.08,20240125,1726,-23.12,20230424,1178,12.65,20230727,0.26,N,013000,500,143 억,,297683,N,N,0,N,00,N
20240213,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1327,7,2,0.53,42647728,32254,58.29,1334,1335,1319,1716,924,1320,1322.25,1.04,0,440,1353,1336,1325,1308,1297,1331,1303,144,396,500,920,1,1,28705031,381,25.04,0.83,12,0.11,53.00,1596.00,1726,20230424,-23.12,1178,20230727,12.65,1418,-6.42,20240104,1300,2.08,20240125,1726,-23.12,20230424,1178,12.65,20230727,0.26,N,013000,500,143 억,,297683,N,N,0,N,00,N
20240213,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1331,11,2,0.83,42325165,32011,57.85,1334,1335,1319,1716,924,1320,1322.21,1.04,0,455,1353,1336,1325,1308,1297,1331,1303,144,396,500,920,1,1,28705031,382,25.11,0.83,12,0.11,53.00,1596.00,1726,20230424,-22.89,1178,20230727,12.99,1418,-6.14,20240104,1300,2.38,20240125,1726,-22.89,20230424,1178,12.99,20230727,0.26,N,013000,500,143 억,,297683,N,N,0,N,00,N
20240213,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1324,4,2,0.30,40075737,30317,54.79,1334,1334,1319,1716,924,1320,1321.89,1.04,0,493,1353,1336,1325,1308,1297,1331,1303,144,396,500,920,1,1,28705031,380,24.98,0.83,12,0.11,53.00,1596.00,1726,20230424,-23.29,1178,20230727,12.39,1418,-6.63,20240104,1300,1.85,20240125,1726,-23.29,20230424,1178,12.39,20230727,0.26,N,013000,500,143 억,,297683,N,N,0,N,00,N
20240213,120243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1322,2,2,0.15,32634977,24690,44.62,1334,1334,1319,1716,924,1320,1321.79,1.04,0,-674,1353,1336,1325,1308,1297,1331,1303,144,396,500,920,1,1,28705031,379,24.94,0.83,12,0.09,53.00,1596.00,1726,20230424,-23.41,1178,20230727,12.22,1418,-6.77,20240104,1300,1.69,20240125,1726,-23.41,20230424,1178,12.22,20230727,0.26,N,013000,500,143 억,,297683,N,N,0,N,00,N
20240213,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1322,2,2,0.15,27979901,21164,38.25,1334,1334,1319,1716,924,1320,1322.05,1.04,0,-659,1353,1336,1325,1308,1297,1331,1303,144,396,500,920,1,1,28705031,379,24.94,0.83,12,0.07,53.00,1596.00,1726,20230424,-23.41,1178,20230727,12.22,1418,-6.77,20240104,1300,1.69,20240125,1726,-23.41,20230424,1178,12.22,20230727,0.26,N,013000,500,143 억,,297683,N,N,0,N,00,N
20240213,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1323,3,2,0.23,7781148,5873,10.61,1334,1334,1320,1716,924,1320,1324.90,1.04,0,-640,1353,1336,1325,1308,1297,1331,1303,144,396,500,920,1,1,28705031,380,24.96,0.83,12,0.02,53.00,1596.00,1726,20230424,-23.35,1178,20230727,12.31,1418,-6.70,20240104,1300,1.77,20240125,1726,-23.35,20230424,1178,12.31,20230727,0.26,N,013000,500,143 억,,297683,N,N,0,N,00,N