KissMeData/013000/price/prices-20240701.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
20240731,160310,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1278,23,2,1.83,12865920,10168,16.75,1267,1279,1255,1631,879,1255,1265.33,0.97,0,-142,1345,1300,1240,1195,1135,1270,1165,144,376,500,870,1,1,28705031,367,14.36,0.76,12,0.04,89.00,1687.00,1700,20240319,-24.82,1178,20230727,8.49,1700,-24.82,20240319,1180,8.31,20240730,1700,-24.82,20240319,1180,8.31,20240730,0.58,N,013000,500,143 억,,279000,N,N,11,N,00,N
20240731,150311,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1279,24,2,1.91,12224034,9666,15.92,1267,1279,1255,1631,879,1255,1264.64,0.97,0,-142,1345,1300,1240,1195,1135,1270,1165,144,376,500,870,1,1,28705031,367,14.37,0.76,12,0.03,89.00,1687.00,1700,20240319,-24.76,1178,20230727,8.57,1700,-24.76,20240319,1180,8.39,20240730,1700,-24.76,20240319,1180,8.39,20240730,0.58,N,013000,500,143 억,,279000,N,N,15,N,00,N
20240731,140314,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1274,19,2,1.51,10334049,8184,13.48,1267,1276,1255,1631,879,1255,1262.71,0.97,0,-141,1345,1300,1240,1195,1135,1270,1165,144,376,500,870,1,1,28705031,366,14.31,0.76,12,0.03,89.00,1687.00,1700,20240319,-25.06,1178,20230727,8.15,1700,-25.06,20240319,1180,7.97,20240730,1700,-25.06,20240319,1180,7.97,20240730,0.58,N,013000,500,143 억,,279000,N,N,15,N,00,N
20240731,130311,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1270,15,2,1.20,9437174,7479,12.32,1267,1276,1255,1631,879,1255,1261.82,0.97,0,72,1345,1300,1240,1195,1135,1270,1165,144,376,500,870,1,1,28705031,365,14.27,0.75,12,0.03,89.00,1687.00,1700,20240319,-25.29,1178,20230727,7.81,1700,-25.29,20240319,1180,7.63,20240730,1700,-25.29,20240319,1180,7.63,20240730,0.58,N,013000,500,143 억,,279000,N,N,15,N,00,N
20240731,120313,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1274,19,2,1.51,8904109,7058,11.62,1267,1276,1255,1631,879,1255,1261.56,0.97,0,-145,1345,1300,1240,1195,1135,1270,1165,144,376,500,870,1,1,28705031,366,14.31,0.76,12,0.02,89.00,1687.00,1700,20240319,-25.06,1178,20230727,8.15,1700,-25.06,20240319,1180,7.97,20240730,1700,-25.06,20240319,1180,7.97,20240730,0.58,N,013000,500,143 억,,279000,N,N,15,N,00,N
20240731,110311,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1275,20,2,1.59,8869851,7031,11.58,1267,1276,1255,1631,879,1255,1261.53,0.97,0,-164,1345,1300,1240,1195,1135,1270,1165,144,376,500,870,1,1,28705031,366,14.33,0.76,12,0.02,89.00,1687.00,1700,20240319,-25.00,1178,20230727,8.23,1700,-25.00,20240319,1180,8.05,20240730,1700,-25.00,20240319,1180,8.05,20240730,0.58,N,013000,500,143 억,,279000,N,N,15,N,00,N
20240731,100310,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1275,20,2,1.59,7793221,6186,10.19,1267,1276,1255,1631,879,1255,1259.82,0.97,0,441,1345,1300,1240,1195,1135,1270,1165,144,376,500,870,1,1,28705031,366,14.33,0.76,12,0.02,89.00,1687.00,1700,20240319,-25.00,1178,20230727,8.23,1700,-25.00,20240319,1180,8.05,20240730,1700,-25.00,20240319,1180,8.05,20240730,0.58,N,013000,500,143 억,,279000,N,N,15,N,00,N
20240731,090307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1266,11,2,0.88,1253406,997,1.64,1267,1267,1255,1631,879,1255,1257.18,0.97,0,289,1345,1300,1240,1195,1135,1270,1165,144,376,500,870,1,1,28705031,363,14.22,0.75,12,0.00,89.00,1687.00,1700,20240319,-25.53,1178,20230727,7.47,1700,-25.53,20240319,1180,7.29,20240730,1700,-25.53,20240319,1180,7.29,20240730,0.58,N,013000,500,143 억,,279000,N,N,15,N,00,N
20240730,160302,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1255,-20,5,-1.57,76364110,60662,164.62,1282,1285,1180,1657,893,1275,1258.81,0.98,0,-1404,1310,1292,1271,1253,1232,1282,1243,144,382,500,890,1,1,28705031,360,14.10,0.74,12,0.21,89.00,1687.00,1700,20240319,-26.18,1178,20230727,6.54,1700,-26.18,20240319,1180,6.36,20240730,1700,-26.18,20240319,1180,6.36,20240730,0.58,N,013000,500,143 억,,280363,N,N,15,N,00,N
20240730,150308,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1276,1,2,0.08,74247165,58979,160.06,1282,1285,1180,1657,893,1275,1258.83,0.98,0,-1383,1310,1292,1271,1253,1232,1282,1243,144,382,500,890,1,1,28705031,366,14.34,0.76,12,0.21,89.00,1687.00,1700,20240319,-24.94,1178,20230727,8.32,1700,-24.94,20240319,1180,8.14,20240730,1700,-24.94,20240319,1180,8.14,20240730,0.58,N,013000,500,143 억,,280363,N,N,0,N,00,N
20240730,140303,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1273,-2,5,-0.16,70506026,56032,152.06,1282,1285,1180,1657,893,1275,1258.27,0.98,0,-632,1310,1292,1271,1253,1232,1282,1243,144,382,500,890,1,1,28705031,365,14.30,0.75,12,0.20,89.00,1687.00,1700,20240319,-25.12,1178,20230727,8.06,1700,-25.12,20240319,1180,7.88,20240730,1700,-25.12,20240319,1180,7.88,20240730,0.58,N,013000,500,143 억,,280363,N,N,0,N,00,N
20240730,130307,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1279,4,2,0.31,70293777,55865,151.61,1282,1285,1180,1657,893,1275,1258.23,0.98,0,-572,1310,1292,1271,1253,1232,1282,1243,144,382,500,890,1,1,28705031,367,14.37,0.76,12,0.19,89.00,1687.00,1700,20240319,-24.76,1178,20230727,8.57,1700,-24.76,20240319,1180,8.39,20240730,1700,-24.76,20240319,1180,8.39,20240730,0.58,N,013000,500,143 억,,280363,N,N,0,N,00,N
20240730,120307,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1279,4,2,0.31,68181410,54200,147.09,1282,1285,1180,1657,893,1275,1257.91,0.98,0,-59,1310,1292,1271,1253,1232,1282,1243,144,382,500,890,1,1,28705031,367,14.37,0.76,12,0.19,89.00,1687.00,1700,20240319,-24.76,1178,20230727,8.57,1700,-24.76,20240319,1180,8.39,20240730,1700,-24.76,20240319,1180,8.39,20240730,0.58,N,013000,500,143 억,,280363,N,N,0,N,00,N
20240730,110307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1256,-19,5,-1.49,22090826,17484,47.45,1282,1282,1256,1657,893,1275,1263.39,0.98,0,2506,1310,1292,1271,1253,1232,1282,1243,144,382,500,890,1,1,28705031,361,14.11,0.74,12,0.06,89.00,1687.00,1700,20240319,-26.12,1178,20230727,6.62,1700,-26.12,20240319,1250,0.48,20240729,1700,-26.12,20240319,1211,3.72,20231020,0.58,N,013000,500,143 억,,280363,N,N,0,N,00,N
20240730,100308,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1279,4,2,0.31,3057641,2396,6.50,1282,1282,1275,1657,893,1275,1276.22,0.98,0,-73,1310,1292,1271,1253,1232,1282,1243,144,382,500,890,1,1,28705031,367,14.37,0.76,12,0.01,89.00,1687.00,1700,20240319,-24.76,1178,20230727,8.57,1700,-24.76,20240319,1250,2.32,20240729,1700,-24.76,20240319,1211,5.62,20231020,0.58,N,013000,500,143 억,,280363,N,N,0,N,00,N
20240730,090308,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1282,7,2,0.55,664315,519,1.41,1282,1282,1282,1657,893,1275,1282.00,0.98,0,-92,1310,1292,1271,1253,1232,1282,1243,144,382,500,890,1,1,28705031,368,14.40,0.76,12,0.00,89.00,1687.00,1700,20240319,-24.59,1178,20230727,8.83,1700,-24.59,20240319,1250,2.56,20240729,1700,-24.59,20240319,1211,5.86,20231020,0.58,N,013000,500,143 억,,280363,N,N,0,N,00,N
20240729,160306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1275,-5,5,-0.39,46883494,36836,252.46,1287,1289,1250,1664,896,1280,1272.76,0.98,0,-399,1299,1289,1277,1267,1255,1294,1272,144,384,500,890,1,1,28705031,366,14.33,0.76,12,0.13,89.00,1687.00,1700,20240319,-25.00,1178,20230727,8.23,1700,-25.00,20240319,1250,2.00,20240729,1700,-25.00,20240319,1211,5.28,20231020,0.58,N,013000,500,143 억,,280762,N,N,2,N,00,N
20240729,150305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1278,-2,5,-0.16,45387890,35664,244.42,1287,1289,1250,1664,896,1280,1272.65,0.98,0,-321,1299,1289,1277,1267,1255,1294,1272,144,384,500,890,1,1,28705031,367,14.36,0.76,12,0.12,89.00,1687.00,1700,20240319,-24.82,1178,20230727,8.49,1700,-24.82,20240319,1250,2.24,20240729,1700,-24.82,20240319,1211,5.53,20231020,0.58,N,013000,500,143 억,,280762,N,N,2,N,00,N
20240729,140308,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1278,-2,5,-0.16,34568400,27179,186.27,1287,1289,1250,1664,896,1280,1271.87,0.98,0,2461,1299,1289,1277,1267,1255,1294,1272,144,384,500,890,1,1,28705031,367,14.36,0.76,12,0.09,89.00,1687.00,1700,20240319,-24.82,1178,20230727,8.49,1700,-24.82,20240319,1250,2.24,20240729,1700,-24.82,20240319,1211,5.53,20231020,0.58,N,013000,500,143 억,,280762,N,N,2,N,00,N
20240729,130312,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1281,1,2,0.08,33948228,26694,182.95,1287,1289,1250,1664,896,1280,1271.75,0.98,0,2461,1299,1289,1277,1267,1255,1294,1272,144,384,500,890,1,1,28705031,368,14.39,0.76,12,0.09,89.00,1687.00,1700,20240319,-24.65,1178,20230727,8.74,1700,-24.65,20240319,1250,2.48,20240729,1700,-24.65,20240319,1211,5.78,20231020,0.58,N,013000,500,143 억,,280762,N,N,2,N,00,N
20240729,120306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1276,-4,5,-0.31,29079641,22876,156.78,1287,1289,1250,1664,896,1280,1271.18,0.98,0,2164,1299,1289,1277,1267,1255,1294,1272,144,384,500,890,1,1,28705031,366,14.34,0.76,12,0.08,89.00,1687.00,1700,20240319,-24.94,1178,20230727,8.32,1700,-24.94,20240319,1250,2.08,20240729,1700,-24.94,20240319,1211,5.37,20231020,0.58,N,013000,500,143 억,,280762,N,N,2,N,00,N
20240729,110306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1283,3,2,0.23,24992240,19673,134.83,1287,1289,1250,1664,896,1280,1270.37,0.98,0,2164,1299,1289,1277,1267,1255,1294,1272,144,384,500,890,1,1,28705031,368,14.42,0.76,12,0.07,89.00,1687.00,1700,20240319,-24.53,1178,20230727,8.91,1700,-24.53,20240319,1250,2.64,20240729,1700,-24.53,20240319,1211,5.95,20231020,0.58,N,013000,500,143 억,,280762,N,N,2,N,00,N
20240729,100306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1282,2,2,0.16,23170462,18252,125.09,1287,1289,1250,1664,896,1280,1269.46,0.98,0,3166,1299,1289,1277,1267,1255,1294,1272,144,384,500,890,1,1,28705031,368,14.40,0.76,12,0.06,89.00,1687.00,1700,20240319,-24.59,1178,20230727,8.83,1700,-24.59,20240319,1250,2.56,20240729,1700,-24.59,20240319,1211,5.86,20231020,0.58,N,013000,500,143 억,,280762,N,N,2,N,00,N
20240729,090305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1288,8,2,0.62,2400125,1865,12.78,1287,1289,1287,1664,896,1280,1287.00,0.98,0,-263,1299,1289,1277,1267,1255,1294,1272,144,384,500,890,1,1,28705031,370,14.47,0.76,12,0.01,89.00,1687.00,1700,20240319,-24.24,1178,20230727,9.34,1700,-24.24,20240319,1261,2.14,20240625,1700,-24.24,20240319,1211,6.36,20231020,0.58,N,013000,500,143 억,,280762,N,N,2,N,00,N
20240726,160300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1280,13,2,1.03,18612985,14590,51.72,1267,1287,1265,1647,887,1267,1275.74,0.98,0,-396,1297,1281,1274,1258,1251,1278,1255,144,380,500,880,1,1,28705031,367,14.38,0.76,12,0.05,89.00,1687.00,1700,20240319,-24.71,1178,20230727,8.66,1700,-24.71,20240319,1261,1.51,20240625,1700,-24.71,20240319,1178,8.66,20230727,0.60,N,013000,500,143 억,,281158,N,N,2,N,00,N
20240726,150303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1285,18,2,1.42,11225238,8794,31.17,1267,1287,1265,1647,887,1267,1276.47,0.98,0,-721,1297,1281,1274,1258,1251,1278,1255,144,380,500,880,1,1,28705031,369,14.44,0.76,12,0.03,89.00,1687.00,1700,20240319,-24.41,1178,20230727,9.08,1700,-24.41,20240319,1261,1.90,20240625,1700,-24.41,20240319,1178,9.08,20230727,0.60,N,013000,500,143 억,,281158,N,N,3,N,00,N
20240726,140305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1285,18,2,1.42,11021266,8635,30.61,1267,1287,1265,1647,887,1267,1276.35,0.98,0,-694,1297,1281,1274,1258,1251,1278,1255,144,380,500,880,1,1,28705031,369,14.44,0.76,12,0.03,89.00,1687.00,1700,20240319,-24.41,1178,20230727,9.08,1700,-24.41,20240319,1261,1.90,20240625,1700,-24.41,20240319,1178,9.08,20230727,0.60,N,013000,500,143 억,,281158,N,N,3,N,00,N
20240726,130305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1283,16,2,1.26,8580452,6735,23.87,1267,1287,1265,1647,887,1267,1274.01,0.98,0,-366,1297,1281,1274,1258,1251,1278,1255,144,380,500,880,1,1,28705031,368,14.42,0.76,12,0.02,89.00,1687.00,1700,20240319,-24.53,1178,20230727,8.91,1700,-24.53,20240319,1261,1.74,20240625,1700,-24.53,20240319,1178,8.91,20230727,0.60,N,013000,500,143 억,,281158,N,N,3,N,00,N
20240726,120304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1285,18,2,1.42,7292811,5733,20.32,1267,1285,1265,1647,887,1267,1272.08,0.98,0,-229,1297,1281,1274,1258,1251,1278,1255,144,380,500,880,1,1,28705031,369,14.44,0.76,12,0.02,89.00,1687.00,1700,20240319,-24.41,1178,20230727,9.08,1700,-24.41,20240319,1261,1.90,20240625,1700,-24.41,20240319,1178,9.08,20230727,0.60,N,013000,500,143 억,,281158,N,N,3,N,00,N
20240726,110304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1275,8,2,0.63,4865589,3832,13.58,1267,1281,1265,1647,887,1267,1269.73,0.98,0,-337,1297,1281,1274,1258,1251,1278,1255,144,380,500,880,1,1,28705031,366,14.33,0.76,12,0.01,89.00,1687.00,1700,20240319,-25.00,1178,20230727,8.23,1700,-25.00,20240319,1261,1.11,20240625,1700,-25.00,20240319,1178,8.23,20230727,0.60,N,013000,500,143 억,,281158,N,N,3,N,00,N
20240726,100305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1274,7,2,0.55,2257451,1776,6.30,1267,1281,1265,1647,887,1267,1271.09,0.98,0,-285,1297,1281,1274,1258,1251,1278,1255,144,380,500,880,1,1,28705031,366,14.31,0.76,12,0.01,89.00,1687.00,1700,20240319,-25.06,1178,20230727,8.15,1700,-25.06,20240319,1261,1.03,20240625,1700,-25.06,20240319,1178,8.15,20230727,0.60,N,013000,500,143 억,,281158,N,N,3,N,00,N
20240726,090304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1280,13,2,1.03,264868,209,0.74,1267,1281,1267,1647,887,1267,1267.31,0.98,0,-28,1297,1281,1274,1258,1251,1278,1255,144,380,500,880,1,1,28705031,367,14.38,0.76,12,0.00,89.00,1687.00,1700,20240319,-24.71,1178,20230727,8.66,1700,-24.71,20240319,1261,1.51,20240625,1700,-24.71,20240319,1178,8.66,20230727,0.60,N,013000,500,143 억,,281158,N,N,3,N,00,N
20240725,160303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1267,-12,5,-0.94,35863229,28174,111.04,1290,1290,1267,1662,896,1279,1272.92,0.98,0,-12795,1322,1300,1289,1267,1256,1295,1262,144,383,500,890,1,1,28705031,364,14.24,0.75,12,0.10,89.00,1687.00,1700,20240319,-25.47,1178,20230727,7.56,1700,-25.47,20240319,1261,0.48,20240625,1700,-25.47,20240319,1178,7.56,20230727,0.61,N,013000,500,143 억,,282216,N,N,3,N,00,N
20240725,150307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1279,0,3,0.00,33638377,26418,104.12,1290,1290,1268,1662,896,1279,1273.31,0.98,0,-12795,1322,1300,1289,1267,1256,1295,1262,144,383,500,890,1,1,28705031,367,14.37,0.76,12,0.09,89.00,1687.00,1700,20240319,-24.76,1178,20230727,8.57,1700,-24.76,20240319,1261,1.43,20240625,1700,-24.76,20240319,1178,8.57,20230727,0.61,N,013000,500,143 억,,282216,N,N,5,N,00,N
20240725,140305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1279,0,3,0.00,30696728,24118,95.05,1290,1290,1268,1662,896,1279,1272.77,0.98,0,-12578,1322,1300,1289,1267,1256,1295,1262,144,383,500,890,1,1,28705031,367,14.37,0.76,12,0.08,89.00,1687.00,1700,20240319,-24.76,1178,20230727,8.57,1700,-24.76,20240319,1261,1.43,20240625,1700,-24.76,20240319,1178,8.57,20230727,0.61,N,013000,500,143 억,,282216,N,N,5,N,00,N
20240725,130305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1270,-9,5,-0.70,26068015,20472,80.68,1290,1290,1269,1662,896,1279,1273.35,0.98,0,-8946,1322,1300,1289,1267,1256,1295,1262,144,383,500,890,1,1,28705031,365,14.27,0.75,12,0.07,89.00,1687.00,1700,20240319,-25.29,1178,20230727,7.81,1700,-25.29,20240319,1261,0.71,20240625,1700,-25.29,20240319,1178,7.81,20230727,0.61,N,013000,500,143 억,,282216,N,N,5,N,00,N
20240725,120305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1269,-10,5,-0.78,21890696,17184,67.73,1290,1290,1269,1662,896,1279,1273.90,0.98,0,-5678,1322,1300,1289,1267,1256,1295,1262,144,383,500,890,1,1,28705031,364,14.26,0.75,12,0.06,89.00,1687.00,1700,20240319,-25.35,1178,20230727,7.72,1700,-25.35,20240319,1261,0.63,20240625,1700,-25.35,20240319,1178,7.72,20230727,0.61,N,013000,500,143 억,,282216,N,N,5,N,00,N
20240725,110303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1270,-9,5,-0.70,18837907,14780,58.25,1290,1290,1270,1662,896,1279,1274.55,0.98,0,-4415,1322,1300,1289,1267,1256,1295,1262,144,383,500,890,1,1,28705031,365,14.27,0.75,12,0.05,89.00,1687.00,1700,20240319,-25.29,1178,20230727,7.81,1700,-25.29,20240319,1261,0.71,20240625,1700,-25.29,20240319,1178,7.81,20230727,0.61,N,013000,500,143 억,,282216,N,N,5,N,00,N
20240725,100303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1274,-5,5,-0.39,3712429,2912,11.48,1290,1290,1273,1662,896,1279,1274.87,0.98,0,-859,1322,1300,1289,1267,1256,1295,1262,144,383,500,890,1,1,28705031,366,14.31,0.76,12,0.01,89.00,1687.00,1700,20240319,-25.06,1178,20230727,8.15,1700,-25.06,20240319,1261,1.03,20240625,1700,-25.06,20240319,1178,8.15,20230727,0.61,N,013000,500,143 억,,282216,N,N,5,N,00,N
20240725,090304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1279,0,3,0.00,55038,43,0.17,1290,1290,1279,1662,896,1279,1279.95,0.98,0,-42,1322,1300,1289,1267,1256,1295,1262,144,383,500,890,1,1,28705031,367,14.37,0.76,12,0.00,89.00,1687.00,1700,20240319,-24.76,1178,20230727,8.57,1700,-24.76,20240319,1261,1.43,20240625,1700,-24.76,20240319,1178,8.57,20230727,0.61,N,013000,500,143 억,,282216,N,N,5,N,00,N
20240724,160301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1279,-19,5,-1.46,32579982,25373,18.19,1311,1311,1278,1687,909,1298,1284.04,0.99,0,-668,1448,1373,1325,1250,1202,1410,1287,144,389,500,900,1,1,28705031,367,14.37,0.76,12,0.09,89.00,1687.00,1700,20240319,-24.76,1178,20230727,8.57,1700,-24.76,20240319,1261,1.43,20240625,1700,-24.76,20240319,1178,8.57,20230727,0.61,N,013000,500,143 억,,282922,N,N,5,N,00,N
20240724,150305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1281,-17,5,-1.31,29526734,22987,16.48,1311,1311,1278,1687,909,1298,1284.50,0.99,0,88,1448,1373,1325,1250,1202,1410,1287,144,389,500,900,1,1,28705031,368,14.39,0.76,12,0.08,89.00,1687.00,1700,20240319,-24.65,1178,20230727,8.74,1700,-24.65,20240319,1261,1.59,20240625,1700,-24.65,20240319,1178,8.74,20230727,0.61,N,013000,500,143 억,,282922,N,N,9,N,00,N
20240724,140306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1281,-17,5,-1.31,25160716,19578,14.04,1311,1311,1278,1687,909,1298,1285.15,0.99,0,132,1448,1373,1325,1250,1202,1410,1287,144,389,500,900,1,1,28705031,368,14.39,0.76,12,0.07,89.00,1687.00,1700,20240319,-24.65,1178,20230727,8.74,1700,-24.65,20240319,1261,1.59,20240625,1700,-24.65,20240319,1178,8.74,20230727,0.61,N,013000,500,143 억,,282922,N,N,9,N,00,N
20240724,130303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1301,3,2,0.23,4965554,3824,2.74,1311,1311,1282,1687,909,1298,1298.52,0.99,0,-492,1448,1373,1325,1250,1202,1410,1287,144,389,500,900,1,1,28705031,373,14.62,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.47,1178,20230727,10.44,1700,-23.47,20240319,1261,3.17,20240625,1700,-23.47,20240319,1178,10.44,20230727,0.61,N,013000,500,143 억,,282922,N,N,9,N,00,N
20240724,120305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1301,3,2,0.23,4466537,3440,2.47,1311,1311,1282,1687,909,1298,1298.41,0.99,0,-377,1448,1373,1325,1250,1202,1410,1287,144,389,500,900,1,1,28705031,373,14.62,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.47,1178,20230727,10.44,1700,-23.47,20240319,1261,3.17,20240625,1700,-23.47,20240319,1178,10.44,20230727,0.61,N,013000,500,143 억,,282922,N,N,9,N,00,N
20240724,110305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1298,0,3,0.00,3776238,2909,2.09,1311,1311,1282,1687,909,1298,1298.12,0.99,0,-377,1448,1373,1325,1250,1202,1410,1287,144,389,500,900,1,1,28705031,373,14.58,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.65,1178,20230727,10.19,1700,-23.65,20240319,1261,2.93,20240625,1700,-23.65,20240319,1178,10.19,20230727,0.61,N,013000,500,143 억,,282922,N,N,9,N,00,N
20240724,100305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1301,3,2,0.23,2743493,2114,1.52,1311,1311,1282,1687,909,1298,1297.77,0.99,0,-208,1448,1373,1325,1250,1202,1410,1287,144,389,500,900,1,1,28705031,373,14.62,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.47,1178,20230727,10.44,1700,-23.47,20240319,1261,3.17,20240625,1700,-23.47,20240319,1178,10.44,20230727,0.61,N,013000,500,143 억,,282922,N,N,9,N,00,N
20240724,090305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1309,11,2,0.85,1303779,997,0.71,1311,1311,1305,1687,909,1298,1307.70,0.99,0,-262,1448,1373,1325,1250,1202,1410,1287,144,389,500,900,1,1,28705031,376,14.71,0.78,12,0.00,89.00,1687.00,1700,20240319,-23.00,1178,20230727,11.12,1700,-23.00,20240319,1261,3.81,20240625,1700,-23.00,20240319,1178,11.12,20230727,0.61,N,013000,500,143 억,,282922,N,N,9,N,00,N
20240723,160300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1298,18,2,1.41,185031355,139473,528.47,1293,1400,1277,1664,896,1280,1326.65,0.99,0,-929,1316,1298,1288,1270,1260,1293,1265,144,384,500,890,1,1,28705031,373,14.58,0.77,12,0.49,89.00,1687.00,1700,20240319,-23.65,1178,20230727,10.19,1700,-23.65,20240319,1261,2.93,20240625,1700,-23.65,20240319,1178,10.19,20230727,0.61,N,013000,500,143 억,,283238,N,N,9,N,00,N
20240723,150309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1287,7,2,0.55,178367680,134334,509.00,1293,1400,1277,1664,896,1280,1327.79,0.99,0,-169,1316,1298,1288,1270,1260,1293,1265,144,384,500,890,1,1,28705031,369,14.46,0.76,12,0.47,89.00,1687.00,1700,20240319,-24.29,1178,20230727,9.25,1700,-24.29,20240319,1261,2.06,20240625,1700,-24.29,20240319,1178,9.25,20230727,0.61,N,013000,500,143 억,,283238,N,N,3,N,00,N
20240723,140301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1282,2,2,0.16,169913590,127738,484.00,1293,1400,1277,1664,896,1280,1330.17,0.99,0,2131,1316,1298,1288,1270,1260,1293,1265,144,384,500,890,1,1,28705031,368,14.40,0.76,12,0.45,89.00,1687.00,1700,20240319,-24.59,1178,20230727,8.83,1700,-24.59,20240319,1261,1.67,20240625,1700,-24.59,20240319,1178,8.83,20230727,0.61,N,013000,500,143 억,,283238,N,N,3,N,00,N
20240723,130300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1283,3,2,0.23,164524756,123527,468.05,1293,1400,1277,1664,896,1280,1331.89,0.99,0,2471,1316,1298,1288,1270,1260,1293,1265,144,384,500,890,1,1,28705031,368,14.42,0.76,12,0.43,89.00,1687.00,1700,20240319,-24.53,1178,20230727,8.91,1700,-24.53,20240319,1261,1.74,20240625,1700,-24.53,20240319,1178,8.91,20230727,0.61,N,013000,500,143 억,,283238,N,N,3,N,00,N
20240723,120304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1326,46,2,3.59,10566563,7998,30.30,1293,1345,1279,1664,896,1280,1321.15,0.99,0,68,1316,1298,1288,1270,1260,1293,1265,144,384,500,890,1,1,28705031,381,14.90,0.79,12,0.03,89.00,1687.00,1700,20240319,-22.00,1178,20230727,12.56,1700,-22.00,20240319,1261,5.15,20240625,1700,-22.00,20240319,1178,12.56,20230727,0.61,N,013000,500,143 억,,283238,N,N,3,N,00,N
20240723,110303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1330,50,2,3.91,9928194,7515,28.47,1293,1345,1279,1664,896,1280,1321.12,0.99,0,112,1316,1298,1288,1270,1260,1293,1265,144,384,500,890,1,1,28705031,382,14.94,0.79,12,0.03,89.00,1687.00,1700,20240319,-21.76,1178,20230727,12.90,1700,-21.76,20240319,1261,5.47,20240625,1700,-21.76,20240319,1178,12.90,20230727,0.61,N,013000,500,143 억,,283238,N,N,3,N,00,N
20240723,100302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1292,12,2,0.94,1286404,997,3.78,1293,1295,1279,1664,896,1280,1290.27,0.99,0,-3,1316,1298,1288,1270,1260,1293,1265,144,384,500,890,1,1,28705031,371,14.52,0.77,12,0.00,89.00,1687.00,1700,20240319,-24.00,1178,20230727,9.68,1700,-24.00,20240319,1261,2.46,20240625,1700,-24.00,20240319,1178,9.68,20230727,0.61,N,013000,500,143 억,,283238,N,N,3,N,00,N
20240723,090303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1291,11,2,0.86,169993,132,0.50,1293,1293,1280,1664,896,1280,1287.83,0.99,0,14,1316,1298,1288,1270,1260,1293,1265,144,384,500,890,1,1,28705031,371,14.51,0.77,12,0.00,89.00,1687.00,1700,20240319,-24.06,1178,20230727,9.59,1700,-24.06,20240319,1261,2.38,20240625,1700,-24.06,20240319,1178,9.59,20230727,0.61,N,013000,500,143 억,,283238,N,N,3,N,00,N
20240722,160300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1280,-26,5,-1.99,33931552,26392,118.77,1306,1306,1278,1697,915,1306,1285.67,0.99,0,-1268,1344,1324,1302,1282,1260,1314,1272,144,391,500,910,1,1,28705031,367,14.38,0.76,12,0.09,89.00,1687.00,1700,20240319,-24.71,1178,20230727,8.66,1700,-24.71,20240319,1261,1.51,20240625,1700,-24.71,20240319,1178,8.66,20230727,0.61,N,013000,500,143 억,,284481,N,N,3,N,00,N
20240722,150303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1287,-19,5,-1.45,29638551,23043,103.69,1306,1306,1278,1697,915,1306,1286.23,0.99,0,-525,1344,1324,1302,1282,1260,1314,1272,144,391,500,910,1,1,28705031,369,14.46,0.76,12,0.08,89.00,1687.00,1700,20240319,-24.29,1178,20230727,9.25,1700,-24.29,20240319,1261,2.06,20240625,1700,-24.29,20240319,1178,9.25,20230727,0.61,N,013000,500,143 억,,284481,N,N,5,N,00,N
20240722,140304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1282,-24,5,-1.84,29238196,22732,102.30,1306,1306,1278,1697,915,1306,1286.21,0.99,0,-218,1344,1324,1302,1282,1260,1314,1272,144,391,500,910,1,1,28705031,368,14.40,0.76,12,0.08,89.00,1687.00,1700,20240319,-24.59,1178,20230727,8.83,1700,-24.59,20240319,1261,1.67,20240625,1700,-24.59,20240319,1178,8.83,20230727,0.61,N,013000,500,143 억,,284481,N,N,5,N,00,N
20240722,130300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1282,-24,5,-1.84,28082996,21831,98.24,1306,1306,1278,1697,915,1306,1286.38,0.99,0,372,1344,1324,1302,1282,1260,1314,1272,144,391,500,910,1,1,28705031,368,14.40,0.76,12,0.08,89.00,1687.00,1700,20240319,-24.59,1178,20230727,8.83,1700,-24.59,20240319,1261,1.67,20240625,1700,-24.59,20240319,1178,8.83,20230727,0.61,N,013000,500,143 억,,284481,N,N,5,N,00,N
20240722,120302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1290,-16,5,-1.23,11752944,9076,40.84,1306,1306,1280,1697,915,1306,1294.95,0.99,0,316,1344,1324,1302,1282,1260,1314,1272,144,391,500,910,1,1,28705031,370,14.49,0.76,12,0.03,89.00,1687.00,1700,20240319,-24.12,1178,20230727,9.51,1700,-24.12,20240319,1261,2.30,20240625,1700,-24.12,20240319,1178,9.51,20230727,0.61,N,013000,500,143 억,,284481,N,N,5,N,00,N
20240722,110303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,-7,5,-0.54,4352429,3336,15.01,1306,1306,1295,1697,915,1306,1304.68,0.99,0,-265,1344,1324,1302,1282,1260,1314,1272,144,391,500,910,1,1,28705031,373,14.60,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.59,1178,20230727,10.27,1700,-23.59,20240319,1261,3.01,20240625,1700,-23.59,20240319,1178,10.27,20230727,0.61,N,013000,500,143 억,,284481,N,N,5,N,00,N
20240722,100301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1300,-6,5,-0.46,4174356,3199,14.40,1306,1306,1295,1697,915,1306,1304.89,0.99,0,-238,1344,1324,1302,1282,1260,1314,1272,144,391,500,910,1,1,28705031,373,14.61,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.53,1178,20230727,10.36,1700,-23.53,20240319,1261,3.09,20240625,1700,-23.53,20240319,1178,10.36,20230727,0.61,N,013000,500,143 억,,284481,N,N,5,N,00,N
20240722,090301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1306,0,3,0.00,970358,743,3.34,1306,1306,1306,1697,915,1306,1306.00,0.99,0,-55,1344,1324,1302,1282,1260,1314,1272,144,391,500,910,1,1,28705031,375,14.67,0.77,12,0.00,89.00,1687.00,1700,20240319,-23.18,1178,20230727,10.87,1700,-23.18,20240319,1261,3.57,20240625,1700,-23.18,20240319,1178,10.87,20230727,0.61,N,013000,500,143 억,,284481,N,N,5,N,00,N
20240719,160258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1306,-16,5,-1.21,28797698,22122,79.72,1322,1322,1280,1718,926,1322,1301.73,0.99,0,-894,1366,1344,1303,1281,1240,1355,1292,144,396,500,920,1,1,28705031,375,14.67,0.77,12,0.08,89.00,1687.00,1700,20240319,-23.18,1178,20230727,10.87,1700,-23.18,20240319,1261,3.57,20240625,1700,-23.18,20240319,1178,10.87,20230727,0.61,N,013000,500,143 억,,285356,N,N,5,N,00,N
20240719,150259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1300,-22,5,-1.66,27559816,21174,76.30,1322,1322,1280,1718,926,1322,1301.55,0.99,0,-685,1366,1344,1303,1281,1240,1355,1292,144,396,500,920,1,1,28705031,373,14.61,0.77,12,0.07,89.00,1687.00,1700,20240319,-23.53,1178,20230727,10.36,1700,-23.53,20240319,1261,3.09,20240625,1700,-23.53,20240319,1178,10.36,20230727,0.61,N,013000,500,143 억,,285356,N,N,7,N,00,N
20240719,140301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1310,-12,5,-0.91,23831496,18314,65.99,1322,1322,1280,1718,926,1322,1301.23,0.99,0,1862,1366,1344,1303,1281,1240,1355,1292,144,396,500,920,1,1,28705031,376,14.72,0.78,12,0.06,89.00,1687.00,1700,20240319,-22.94,1178,20230727,11.21,1700,-22.94,20240319,1261,3.89,20240625,1700,-22.94,20240319,1178,11.21,20230727,0.61,N,013000,500,143 억,,285356,N,N,7,N,00,N
20240719,130256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1307,-15,5,-1.13,19571110,15034,54.17,1322,1322,1280,1718,926,1322,1301.74,0.99,0,1883,1366,1344,1303,1281,1240,1355,1292,144,396,500,920,1,1,28705031,375,14.69,0.77,12,0.05,89.00,1687.00,1700,20240319,-23.12,1178,20230727,10.95,1700,-23.12,20240319,1261,3.65,20240625,1700,-23.12,20240319,1178,10.95,20230727,0.61,N,013000,500,143 억,,285356,N,N,7,N,00,N
20240719,120256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1305,-17,5,-1.29,14263689,10978,39.56,1322,1322,1280,1718,926,1322,1299.22,0.99,0,2471,1366,1344,1303,1281,1240,1355,1292,144,396,500,920,1,1,28705031,375,14.66,0.77,12,0.04,89.00,1687.00,1700,20240319,-23.24,1178,20230727,10.78,1700,-23.24,20240319,1261,3.49,20240625,1700,-23.24,20240319,1178,10.78,20230727,0.61,N,013000,500,143 억,,285356,N,N,7,N,00,N
20240719,110258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1309,-13,5,-0.98,13844499,10658,38.41,1322,1322,1280,1718,926,1322,1298.89,0.99,0,2473,1366,1344,1303,1281,1240,1355,1292,144,396,500,920,1,1,28705031,376,14.71,0.78,12,0.04,89.00,1687.00,1700,20240319,-23.00,1178,20230727,11.12,1700,-23.00,20240319,1261,3.81,20240625,1700,-23.00,20240319,1178,11.12,20230727,0.61,N,013000,500,143 억,,285356,N,N,7,N,00,N
20240719,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1310,-12,5,-0.91,13167032,10138,36.53,1322,1322,1280,1718,926,1322,1298.69,0.99,0,2483,1366,1344,1303,1281,1240,1355,1292,144,396,500,920,1,1,28705031,376,14.72,0.78,12,0.04,89.00,1687.00,1700,20240319,-22.94,1178,20230727,11.21,1700,-22.94,20240319,1261,3.89,20240625,1700,-22.94,20240319,1178,11.21,20230727,0.61,N,013000,500,143 억,,285356,N,N,7,N,00,N
20240719,090309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1322,0,3,0.00,769403,582,2.10,1322,1322,1321,1718,926,1322,1322.00,0.99,0,-39,1366,1344,1303,1281,1240,1355,1292,144,396,500,920,1,1,28705031,379,14.85,0.78,12,0.00,89.00,1687.00,1700,20240319,-22.24,1178,20230727,12.22,1700,-22.24,20240319,1261,4.84,20240625,1700,-22.24,20240319,1178,12.22,20230727,0.61,N,013000,500,143 억,,285356,N,N,7,N,00,N
20240718,160254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1322,18,2,1.38,36070566,27751,242.22,1295,1325,1262,1695,913,1304,1299.75,1.01,0,7652,1327,1315,1303,1291,1279,1321,1297,144,391,500,910,1,1,28705031,379,14.85,0.78,12,0.10,89.00,1687.00,1700,20240319,-22.24,1178,20230727,12.22,1700,-22.24,20240319,1261,4.84,20240625,1700,-22.24,20240319,1178,12.22,20230727,0.61,N,013000,500,143 억,,289441,N,N,7,N,00,N
20240718,150257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1325,21,2,1.61,35736094,27498,240.01,1295,1325,1262,1695,913,1304,1299.59,1.01,0,7726,1327,1315,1303,1291,1279,1321,1297,144,391,500,910,1,1,28705031,380,14.89,0.79,12,0.10,89.00,1687.00,1700,20240319,-22.06,1178,20230727,12.48,1700,-22.06,20240319,1261,5.08,20240625,1700,-22.06,20240319,1178,12.48,20230727,0.61,N,013000,500,143 억,,289441,N,N,14,N,00,N
20240718,140255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1320,16,2,1.23,33484990,25794,225.14,1295,1322,1262,1695,913,1304,1298.17,1.01,0,7862,1327,1315,1303,1291,1279,1321,1297,144,391,500,910,1,1,28705031,379,14.83,0.78,12,0.09,89.00,1687.00,1700,20240319,-22.35,1178,20230727,12.05,1700,-22.35,20240319,1261,4.68,20240625,1700,-22.35,20240319,1178,12.05,20230727,0.61,N,013000,500,143 억,,289441,N,N,14,N,00,N
20240718,130255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1322,18,2,1.38,32811654,25283,220.68,1295,1322,1262,1695,913,1304,1297.78,1.01,0,8047,1327,1315,1303,1291,1279,1321,1297,144,391,500,910,1,1,28705031,379,14.85,0.78,12,0.09,89.00,1687.00,1700,20240319,-22.24,1178,20230727,12.22,1700,-22.24,20240319,1261,4.84,20240625,1700,-22.24,20240319,1178,12.22,20230727,0.61,N,013000,500,143 억,,289441,N,N,14,N,00,N
20240718,120255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1313,9,2,0.69,28997151,22391,195.44,1295,1313,1262,1695,913,1304,1295.04,1.01,0,5779,1327,1315,1303,1291,1279,1321,1297,144,391,500,910,1,1,28705031,377,14.75,0.78,12,0.08,89.00,1687.00,1700,20240319,-22.76,1178,20230727,11.46,1700,-22.76,20240319,1261,4.12,20240625,1700,-22.76,20240319,1178,11.46,20230727,0.61,N,013000,500,143 억,,289441,N,N,14,N,00,N
20240718,110256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,-5,5,-0.38,18784607,14562,127.10,1295,1307,1262,1695,913,1304,1289.97,1.01,0,3503,1327,1315,1303,1291,1279,1321,1297,144,391,500,910,1,1,28705031,373,14.60,0.77,12,0.05,89.00,1687.00,1700,20240319,-23.59,1178,20230727,10.27,1700,-23.59,20240319,1261,3.01,20240625,1700,-23.59,20240319,1178,10.27,20230727,0.61,N,013000,500,143 억,,289441,N,N,14,N,00,N
20240718,100257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1300,-4,5,-0.31,15058930,11693,102.06,1295,1307,1262,1695,913,1304,1287.86,1.01,0,1547,1327,1315,1303,1291,1279,1321,1297,144,391,500,910,1,1,28705031,373,14.61,0.77,12,0.04,89.00,1687.00,1700,20240319,-23.53,1178,20230727,10.36,1700,-23.53,20240319,1261,3.09,20240625,1700,-23.53,20240319,1178,10.36,20230727,0.61,N,013000,500,143 억,,289441,N,N,14,N,00,N
20240718,090258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1307,3,2,0.23,155276,119,1.04,1295,1307,1295,1695,913,1304,1304.84,1.01,0,1,1327,1315,1303,1291,1279,1321,1297,144,391,500,910,1,1,28705031,375,14.69,0.77,12,0.00,89.00,1687.00,1700,20240319,-23.12,1178,20230727,10.95,1700,-23.12,20240319,1261,3.65,20240625,1700,-23.12,20240319,1178,10.95,20230727,0.61,N,013000,500,143 억,,289441,N,N,14,N,00,N
20240717,160305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1304,8,2,0.62,14360633,11057,85.20,1296,1315,1291,1684,908,1296,1298.78,1.01,0,-1580,1346,1320,1307,1281,1268,1314,1275,144,388,500,900,1,1,28705031,374,14.65,0.77,12,0.04,89.00,1687.00,1700,20240319,-23.29,1178,20230727,10.70,1700,-23.29,20240319,1261,3.41,20240625,1700,-23.29,20240319,1178,10.70,20230727,0.61,N,013000,500,143 억,,291040,N,N,14,N,00,N
20240717,150307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1300,4,2,0.31,12125803,9338,71.95,1296,1315,1291,1684,908,1296,1298.54,1.01,0,-1638,1346,1320,1307,1281,1268,1314,1275,144,388,500,900,1,1,28705031,373,14.61,0.77,12,0.03,89.00,1687.00,1700,20240319,-23.53,1178,20230727,10.36,1700,-23.53,20240319,1261,3.09,20240625,1700,-23.53,20240319,1178,10.36,20230727,0.61,N,013000,500,143 억,,291040,N,N,12,N,00,N
20240717,140307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,3,2,0.23,9137060,7039,54.24,1296,1315,1291,1684,908,1296,1298.06,1.01,0,-1008,1346,1320,1307,1281,1268,1314,1275,144,388,500,900,1,1,28705031,373,14.60,0.77,12,0.02,89.00,1687.00,1700,20240319,-23.59,1178,20230727,10.27,1700,-23.59,20240319,1261,3.01,20240625,1700,-23.59,20240319,1178,10.27,20230727,0.61,N,013000,500,143 억,,291040,N,N,12,N,00,N
20240717,130307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1298,2,2,0.15,4987761,3842,29.60,1296,1315,1291,1684,908,1296,1298.22,1.01,0,-537,1346,1320,1307,1281,1268,1314,1275,144,388,500,900,1,1,28705031,373,14.58,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.65,1178,20230727,10.19,1700,-23.65,20240319,1261,2.93,20240625,1700,-23.65,20240319,1178,10.19,20230727,0.61,N,013000,500,143 억,,291040,N,N,12,N,00,N
20240717,120307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1300,4,2,0.31,4306571,3318,25.57,1296,1315,1291,1684,908,1296,1297.94,1.01,0,-291,1346,1320,1307,1281,1268,1314,1275,144,388,500,900,1,1,28705031,373,14.61,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.53,1178,20230727,10.36,1700,-23.53,20240319,1261,3.09,20240625,1700,-23.53,20240319,1178,10.36,20230727,0.61,N,013000,500,143 억,,291040,N,N,12,N,00,N
20240717,110306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1301,5,2,0.39,2848184,2197,16.93,1296,1315,1291,1684,908,1296,1296.40,1.01,0,-209,1346,1320,1307,1281,1268,1314,1275,144,388,500,900,1,1,28705031,373,14.62,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.47,1178,20230727,10.44,1700,-23.47,20240319,1261,3.17,20240625,1700,-23.47,20240319,1178,10.44,20230727,0.61,N,013000,500,143 억,,291040,N,N,12,N,00,N
20240717,100306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,1,2,0.08,2766025,2134,16.44,1296,1303,1291,1684,908,1296,1296.17,1.01,0,-172,1346,1320,1307,1281,1268,1314,1275,144,388,500,900,1,1,28705031,372,14.57,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.71,1178,20230727,10.10,1700,-23.71,20240319,1261,2.85,20240625,1700,-23.71,20240319,1178,10.10,20230727,0.61,N,013000,500,143 억,,291040,N,N,12,N,00,N
20240717,090243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1296,0,3,0.00,1713312,1322,10.19,1296,1296,1296,1684,908,1296,1296.00,1.01,0,0,1346,1320,1307,1281,1268,1314,1275,144,388,500,900,1,1,28705031,372,14.56,0.77,12,0.00,89.00,1687.00,1700,20240319,-23.76,1178,20230727,10.02,1700,-23.76,20240319,1261,2.78,20240625,1700,-23.76,20240319,1178,10.02,20230727,0.61,N,013000,500,143 억,,291040,N,N,12,N,00,N
20240716,160307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1296,-16,5,-1.22,17000441,12894,54.77,1325,1333,1294,1705,919,1312,1318.53,1.02,0,-763,1344,1328,1307,1291,1270,1336,1299,144,393,500,910,1,1,28705031,372,14.56,0.77,12,0.04,89.00,1687.00,1700,20240319,-23.76,1178,20230727,10.02,1700,-23.76,20240319,1261,2.78,20240625,1700,-23.76,20240319,1178,10.02,20230727,0.61,N,013000,500,143 억,,291783,N,N,12,N,00,N
20240716,150310,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1314,2,2,0.15,16783954,12727,54.06,1325,1333,1294,1705,919,1312,1318.77,1.02,0,-725,1344,1328,1307,1291,1270,1336,1299,144,393,500,910,1,1,28705031,377,14.76,0.78,12,0.04,89.00,1687.00,1700,20240319,-22.71,1178,20230727,11.54,1700,-22.71,20240319,1261,4.20,20240625,1700,-22.71,20240319,1178,11.54,20230727,0.61,N,013000,500,143 억,,291783,N,N,7,N,00,N
20240716,140309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1315,3,2,0.23,16692090,12657,53.77,1325,1333,1294,1705,919,1312,1318.80,1.02,0,-695,1344,1328,1307,1291,1270,1336,1299,144,393,500,910,1,1,28705031,377,14.78,0.78,12,0.04,89.00,1687.00,1700,20240319,-22.65,1178,20230727,11.63,1700,-22.65,20240319,1261,4.28,20240625,1700,-22.65,20240319,1178,11.63,20230727,0.61,N,013000,500,143 억,,291783,N,N,7,N,00,N
20240716,130309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1322,10,2,0.76,16055640,12172,51.71,1325,1333,1294,1705,919,1312,1319.06,1.02,0,-646,1344,1328,1307,1291,1270,1336,1299,144,393,500,910,1,1,28705031,379,14.85,0.78,12,0.04,89.00,1687.00,1700,20240319,-22.24,1178,20230727,12.22,1700,-22.24,20240319,1261,4.84,20240625,1700,-22.24,20240319,1178,12.22,20230727,0.61,N,013000,500,143 억,,291783,N,N,7,N,00,N
20240716,120308,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1307,-5,5,-0.38,13147308,9946,42.25,1325,1333,1306,1705,919,1312,1321.87,1.02,0,-379,1344,1328,1307,1291,1270,1336,1299,144,393,500,910,1,1,28705031,375,14.69,0.77,12,0.03,89.00,1687.00,1700,20240319,-23.12,1178,20230727,10.95,1700,-23.12,20240319,1261,3.65,20240625,1700,-23.12,20240319,1178,10.95,20230727,0.61,N,013000,500,143 억,,291783,N,N,7,N,00,N
20240716,110308,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1308,-4,5,-0.30,11042394,8335,35.41,1325,1333,1306,1705,919,1312,1324.82,1.02,0,-364,1344,1328,1307,1291,1270,1336,1299,144,393,500,910,1,1,28705031,375,14.70,0.78,12,0.03,89.00,1687.00,1700,20240319,-23.06,1178,20230727,11.04,1700,-23.06,20240319,1261,3.73,20240625,1700,-23.06,20240319,1178,11.04,20230727,0.61,N,013000,500,143 억,,291783,N,N,7,N,00,N
20240716,100308,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1319,7,2,0.53,10147589,7652,32.50,1325,1333,1312,1705,919,1312,1326.14,1.02,0,-364,1344,1328,1307,1291,1270,1336,1299,144,393,500,910,1,1,28705031,379,14.82,0.78,12,0.03,89.00,1687.00,1700,20240319,-22.41,1178,20230727,11.97,1700,-22.41,20240319,1261,4.60,20240625,1700,-22.41,20240319,1178,11.97,20230727,0.61,N,013000,500,143 억,,291783,N,N,7,N,00,N
20240716,090307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1325,13,2,0.99,284976,215,0.91,1325,1333,1325,1705,919,1312,1325.47,1.02,0,-14,1344,1328,1307,1291,1270,1336,1299,144,393,500,910,1,1,28705031,380,14.89,0.79,12,0.00,89.00,1687.00,1700,20240319,-22.06,1178,20230727,12.48,1700,-22.06,20240319,1261,5.08,20240625,1700,-22.06,20240319,1178,12.48,20230727,0.61,N,013000,500,143 억,,291783,N,N,7,N,00,N
20240715,160304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1312,13,2,1.00,30571525,23540,149.45,1299,1323,1286,1688,910,1299,1298.70,1.02,0,59,1327,1313,1298,1284,1269,1320,1291,144,389,500,900,1,1,28705031,377,14.74,0.78,12,0.08,89.00,1687.00,1700,20240319,-22.82,1178,20230727,11.38,1700,-22.82,20240319,1261,4.04,20240625,1700,-22.82,20240319,1178,11.38,20230727,0.61,N,013000,500,143 억,,291724,N,N,7,N,00,N
20240715,150305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1321,22,2,1.69,30449435,23447,148.86,1299,1323,1286,1688,910,1299,1298.65,1.02,0,59,1327,1313,1298,1284,1269,1320,1291,144,389,500,900,1,1,28705031,379,14.84,0.78,12,0.08,89.00,1687.00,1700,20240319,-22.29,1178,20230727,12.14,1700,-22.29,20240319,1261,4.76,20240625,1700,-22.29,20240319,1178,12.14,20230727,0.61,N,013000,500,143 억,,291724,N,N,6,N,00,N
20240715,140305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1301,2,2,0.15,26020729,20087,127.53,1299,1306,1286,1688,910,1299,1295.36,1.02,0,489,1327,1313,1298,1284,1269,1320,1291,144,389,500,900,1,1,28705031,373,14.62,0.77,12,0.07,89.00,1687.00,1700,20240319,-23.47,1178,20230727,10.44,1700,-23.47,20240319,1261,3.17,20240625,1700,-23.47,20240319,1178,10.44,20230727,0.61,N,013000,500,143 억,,291724,N,N,6,N,00,N
20240715,130305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1302,3,2,0.23,20606456,15934,101.16,1299,1302,1286,1688,910,1299,1293.16,1.02,0,412,1327,1313,1298,1284,1269,1320,1291,144,389,500,900,1,1,28705031,374,14.63,0.77,12,0.06,89.00,1687.00,1700,20240319,-23.41,1178,20230727,10.53,1700,-23.41,20240319,1261,3.25,20240625,1700,-23.41,20240319,1178,10.53,20230727,0.61,N,013000,500,143 억,,291724,N,N,6,N,00,N
20240715,120306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,0,3,0.00,12320586,9558,60.68,1299,1299,1286,1688,910,1299,1288.81,1.02,0,797,1327,1313,1298,1284,1269,1320,1291,144,389,500,900,1,1,28705031,373,14.60,0.77,12,0.03,89.00,1687.00,1700,20240319,-23.59,1178,20230727,10.27,1700,-23.59,20240319,1261,3.01,20240625,1700,-23.59,20240319,1178,10.27,20230727,0.61,N,013000,500,143 억,,291724,N,N,6,N,00,N
20240715,110305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1288,-11,5,-0.85,9739556,7559,47.99,1299,1299,1286,1688,910,1299,1288.18,1.02,0,797,1327,1313,1298,1284,1269,1320,1291,144,389,500,900,1,1,28705031,370,14.47,0.76,12,0.03,89.00,1687.00,1700,20240319,-24.24,1178,20230727,9.34,1700,-24.24,20240319,1261,2.14,20240625,1700,-24.24,20240319,1178,9.34,20230727,0.61,N,013000,500,143 억,,291724,N,N,6,N,00,N
20240715,100306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,-2,5,-0.15,9738268,7558,47.98,1299,1299,1286,1688,910,1299,1288.18,1.02,0,797,1327,1313,1298,1284,1269,1320,1291,144,389,500,900,1,1,28705031,372,14.57,0.77,12,0.03,89.00,1687.00,1700,20240319,-23.71,1178,20230727,10.10,1700,-23.71,20240319,1261,2.85,20240625,1700,-23.71,20240319,1178,10.10,20230727,0.61,N,013000,500,143 억,,291724,N,N,6,N,00,N
20240715,090306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1298,-1,5,-0.08,843050,649,4.12,1299,1299,1298,1688,910,1299,1299.00,1.02,0,0,1327,1313,1298,1284,1269,1320,1291,144,389,500,900,1,1,28705031,373,14.58,0.77,12,0.00,89.00,1687.00,1700,20240319,-23.65,1178,20230727,10.19,1700,-23.65,20240319,1261,2.93,20240625,1700,-23.65,20240319,1178,10.19,20230727,0.61,N,013000,500,143 억,,291724,N,N,6,N,00,N
20240712,160303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,16,2,1.25,20390388,15751,109.66,1284,1312,1283,1667,899,1283,1294.55,1.02,0,-938,1330,1306,1294,1270,1258,1300,1264,144,384,500,890,1,1,28705031,373,14.60,0.77,12,0.05,89.00,1687.00,1700,20240319,-23.59,1178,20230727,10.27,1700,-23.59,20240319,1261,3.01,20240625,1700,-23.59,20240319,1178,10.27,20230727,0.62,N,013000,500,143 억,,292605,N,N,6,N,00,N
20240712,150304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1300,17,2,1.33,18328861,14157,98.56,1284,1312,1283,1667,899,1283,1294.69,1.02,0,-811,1330,1306,1294,1270,1258,1300,1264,144,384,500,890,1,1,28705031,373,14.61,0.77,12,0.05,89.00,1687.00,1700,20240319,-23.53,1178,20230727,10.36,1700,-23.53,20240319,1261,3.09,20240625,1700,-23.53,20240319,1178,10.36,20230727,0.62,N,013000,500,143 억,,292605,N,N,68,N,00,N
20240712,140306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1296,13,2,1.01,16950369,13096,91.17,1284,1312,1283,1667,899,1283,1294.32,1.02,0,-640,1330,1306,1294,1270,1258,1300,1264,144,384,500,890,1,1,28705031,372,14.56,0.77,12,0.05,89.00,1687.00,1700,20240319,-23.76,1178,20230727,10.02,1700,-23.76,20240319,1261,2.78,20240625,1700,-23.76,20240319,1178,10.02,20230727,0.62,N,013000,500,143 억,,292605,N,N,68,N,00,N
20240712,130305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1296,13,2,1.01,16908897,13064,90.95,1284,1312,1283,1667,899,1283,1294.31,1.02,0,-609,1330,1306,1294,1270,1258,1300,1264,144,384,500,890,1,1,28705031,372,14.56,0.77,12,0.05,89.00,1687.00,1700,20240319,-23.76,1178,20230727,10.02,1700,-23.76,20240319,1261,2.78,20240625,1700,-23.76,20240319,1178,10.02,20230727,0.62,N,013000,500,143 억,,292605,N,N,68,N,00,N
20240712,120305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,16,2,1.25,16709021,12909,89.87,1284,1312,1283,1667,899,1283,1294.37,1.02,0,-591,1330,1306,1294,1270,1258,1300,1264,144,384,500,890,1,1,28705031,373,14.60,0.77,12,0.04,89.00,1687.00,1700,20240319,-23.59,1178,20230727,10.27,1700,-23.59,20240319,1261,3.01,20240625,1700,-23.59,20240319,1178,10.27,20230727,0.62,N,013000,500,143 억,,292605,N,N,68,N,00,N
20240712,110303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1302,19,2,1.48,5009765,3859,26.87,1284,1312,1283,1667,899,1283,1298.20,1.02,0,-523,1330,1306,1294,1270,1258,1300,1264,144,384,500,890,1,1,28705031,374,14.63,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.41,1178,20230727,10.53,1700,-23.41,20240319,1261,3.25,20240625,1700,-23.41,20240319,1178,10.53,20230727,0.62,N,013000,500,143 억,,292605,N,N,68,N,00,N
20240712,100305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1302,19,2,1.48,2060200,1582,11.01,1284,1312,1283,1667,899,1283,1302.28,1.02,0,-546,1330,1306,1294,1270,1258,1300,1264,144,384,500,890,1,1,28705031,374,14.63,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.41,1178,20230727,10.53,1700,-23.41,20240319,1261,3.25,20240625,1700,-23.41,20240319,1178,10.53,20230727,0.62,N,013000,500,143 억,,292605,N,N,68,N,00,N
20240712,090304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1289,6,2,0.47,35037,27,0.19,1284,1304,1283,1667,899,1283,1297.67,1.02,0,-8,1330,1306,1294,1270,1258,1300,1264,144,384,500,890,1,1,28705031,370,14.48,0.76,12,0.00,89.00,1687.00,1700,20240319,-24.18,1178,20230727,9.42,1700,-24.18,20240319,1261,2.22,20240625,1700,-24.18,20240319,1178,9.42,20230727,0.62,N,013000,500,143 억,,292605,N,N,68,N,00,N
20240711,160302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1283,-6,5,-0.47,18362515,14234,153.52,1290,1318,1282,1675,903,1289,1290.05,1.02,0,-870,1331,1309,1295,1273,1259,1321,1285,144,386,500,900,1,1,28705031,368,14.42,0.76,12,0.05,89.00,1687.00,1700,20240319,-24.53,1178,20230727,8.91,1700,-24.53,20240319,1261,1.74,20240625,1700,-24.53,20240319,1178,8.91,20230727,0.62,N,013000,500,143 억,,293437,N,N,68,N,00,N
20240711,150306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1298,9,2,0.70,16899924,13097,141.25,1290,1318,1282,1675,903,1289,1290.37,1.02,0,-655,1331,1309,1295,1273,1259,1321,1285,144,386,500,900,1,1,28705031,373,14.58,0.77,12,0.05,89.00,1687.00,1700,20240319,-23.65,1178,20230727,10.19,1700,-23.65,20240319,1261,2.93,20240625,1700,-23.65,20240319,1178,10.19,20230727,0.62,N,013000,500,143 억,,293437,N,N,33,N,00,N
20240711,140304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,8,2,0.62,7331218,5673,61.18,1290,1318,1282,1675,903,1289,1292.30,1.02,0,-877,1331,1309,1295,1273,1259,1321,1285,144,386,500,900,1,1,28705031,372,14.57,0.77,12,0.02,89.00,1687.00,1700,20240319,-23.71,1178,20230727,10.10,1700,-23.71,20240319,1261,2.85,20240625,1700,-23.71,20240319,1178,10.10,20230727,0.62,N,013000,500,143 억,,293437,N,N,33,N,00,N
20240711,130304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1291,2,2,0.16,5525302,4278,46.14,1290,1318,1282,1675,903,1289,1291.56,1.02,0,-466,1331,1309,1295,1273,1259,1321,1285,144,386,500,900,1,1,28705031,371,14.51,0.77,12,0.01,89.00,1687.00,1700,20240319,-24.06,1178,20230727,9.59,1700,-24.06,20240319,1261,2.38,20240625,1700,-24.06,20240319,1178,9.59,20230727,0.62,N,013000,500,143 억,,293437,N,N,33,N,00,N
20240711,120304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1292,3,2,0.23,5265997,4077,43.97,1290,1318,1282,1675,903,1289,1291.64,1.02,0,-458,1331,1309,1295,1273,1259,1321,1285,144,386,500,900,1,1,28705031,371,14.52,0.77,12,0.01,89.00,1687.00,1700,20240319,-24.00,1178,20230727,9.68,1700,-24.00,20240319,1261,2.46,20240625,1700,-24.00,20240319,1178,9.68,20230727,0.62,N,013000,500,143 억,,293437,N,N,33,N,00,N
20240711,110303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1284,-5,5,-0.39,4968612,3846,41.48,1290,1318,1282,1675,903,1289,1291.89,1.02,0,-410,1331,1309,1295,1273,1259,1321,1285,144,386,500,900,1,1,28705031,369,14.43,0.76,12,0.01,89.00,1687.00,1700,20240319,-24.47,1178,20230727,9.00,1700,-24.47,20240319,1261,1.82,20240625,1700,-24.47,20240319,1178,9.00,20230727,0.62,N,013000,500,143 억,,293437,N,N,33,N,00,N
20240711,100302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1293,4,2,0.31,1901675,1466,15.81,1290,1318,1283,1675,903,1289,1297.19,1.02,0,-71,1331,1309,1295,1273,1259,1321,1285,144,386,500,900,1,1,28705031,371,14.53,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.94,1178,20230727,9.76,1700,-23.94,20240319,1261,2.54,20240625,1700,-23.94,20240319,1178,9.76,20230727,0.62,N,013000,500,143 억,,293437,N,N,33,N,00,N
20240711,090302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1307,18,2,1.40,1121157,869,9.37,1290,1307,1285,1675,903,1289,1290.17,1.02,0,0,1331,1309,1295,1273,1259,1321,1285,144,386,500,900,1,1,28705031,375,14.69,0.77,12,0.00,89.00,1687.00,1700,20240319,-23.12,1178,20230727,10.95,1700,-23.12,20240319,1261,3.65,20240625,1700,-23.12,20240319,1178,10.95,20230727,0.62,N,013000,500,143 억,,293437,N,N,33,N,00,N
20240710,160302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1289,-3,5,-0.23,11950676,9272,29.94,1281,1317,1281,1679,905,1292,1288.90,1.03,0,-1302,1325,1308,1300,1283,1275,1304,1279,144,387,500,900,1,1,28705031,370,14.48,0.76,12,0.03,89.00,1687.00,1700,20240319,-24.18,1178,20230727,9.42,1700,-24.18,20240319,1261,2.22,20240625,1700,-24.18,20240319,1178,9.42,20230727,0.63,N,013000,500,143 억,,294685,N,N,33,N,00,N
20240710,150303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1289,-3,5,-0.23,10731038,8326,26.88,1281,1317,1281,1679,905,1292,1288.86,1.03,0,-1303,1325,1308,1300,1283,1275,1304,1279,144,387,500,900,1,1,28705031,370,14.48,0.76,12,0.03,89.00,1687.00,1700,20240319,-24.18,1178,20230727,9.42,1700,-24.18,20240319,1261,2.22,20240625,1700,-24.18,20240319,1178,9.42,20230727,0.63,N,013000,500,143 억,,294685,N,N,35,N,00,N
20240710,140302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1285,-7,5,-0.54,4592187,3573,11.54,1281,1317,1281,1679,905,1292,1285.25,1.03,0,-722,1325,1308,1300,1283,1275,1304,1279,144,387,500,900,1,1,28705031,369,14.44,0.76,12,0.01,89.00,1687.00,1700,20240319,-24.41,1178,20230727,9.08,1700,-24.41,20240319,1261,1.90,20240625,1700,-24.41,20240319,1178,9.08,20230727,0.63,N,013000,500,143 억,,294685,N,N,35,N,00,N
20240710,130302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1282,-10,5,-0.77,2754682,2141,6.91,1281,1317,1281,1679,905,1292,1286.63,1.03,0,-552,1325,1308,1300,1283,1275,1304,1279,144,387,500,900,1,1,28705031,368,14.40,0.76,12,0.01,89.00,1687.00,1700,20240319,-24.59,1178,20230727,8.83,1700,-24.59,20240319,1261,1.67,20240625,1700,-24.59,20240319,1178,8.83,20230727,0.63,N,013000,500,143 억,,294685,N,N,35,N,00,N
20240710,120301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1283,-9,5,-0.70,2330258,1810,5.84,1281,1317,1281,1679,905,1292,1287.44,1.03,0,-474,1325,1308,1300,1283,1275,1304,1279,144,387,500,900,1,1,28705031,368,14.42,0.76,12,0.01,89.00,1687.00,1700,20240319,-24.53,1178,20230727,8.91,1700,-24.53,20240319,1261,1.74,20240625,1700,-24.53,20240319,1178,8.91,20230727,0.63,N,013000,500,143 억,,294685,N,N,35,N,00,N
20240710,110304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1296,4,2,0.31,1085180,841,2.72,1281,1317,1281,1679,905,1292,1290.34,1.03,0,-471,1325,1308,1300,1283,1275,1304,1279,144,387,500,900,1,1,28705031,372,14.56,0.77,12,0.00,89.00,1687.00,1700,20240319,-23.76,1178,20230727,10.02,1700,-23.76,20240319,1261,2.78,20240625,1700,-23.76,20240319,1178,10.02,20230727,0.63,N,013000,500,143 억,,294685,N,N,35,N,00,N
20240710,100300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1293,1,2,0.08,528492,410,1.32,1281,1317,1281,1679,905,1292,1289.00,1.03,0,-167,1325,1308,1300,1283,1275,1304,1279,144,387,500,900,1,1,28705031,371,14.53,0.77,12,0.00,89.00,1687.00,1700,20240319,-23.94,1178,20230727,9.76,1700,-23.94,20240319,1261,2.54,20240625,1700,-23.94,20240319,1178,9.76,20230727,0.63,N,013000,500,143 억,,294685,N,N,35,N,00,N
20240710,090302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1308,16,2,1.24,342903,267,0.86,1281,1308,1281,1679,905,1292,1284.28,1.03,0,-55,1325,1308,1300,1283,1275,1304,1279,144,387,500,900,1,1,28705031,375,14.70,0.78,12,0.00,89.00,1687.00,1700,20240319,-23.06,1178,20230727,11.04,1700,-23.06,20240319,1261,3.73,20240625,1700,-23.06,20240319,1178,11.04,20230727,0.63,N,013000,500,143 억,,294685,N,N,35,N,00,N
20240709,160302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1292,-25,5,-1.90,40165243,30970,105.47,1317,1317,1292,1712,922,1317,1296.91,1.03,0,-267,1345,1331,1305,1291,1265,1338,1298,144,395,500,920,1,1,28705031,371,14.52,0.77,12,0.11,89.00,1687.00,1700,20240319,-24.00,1178,20230727,9.68,1700,-24.00,20240319,1261,2.46,20240625,1700,-24.00,20240319,1178,9.68,20230727,0.63,N,013000,500,143 억,,294933,N,N,35,N,00,N
20240709,150302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,-20,5,-1.52,37541362,28940,98.56,1317,1317,1293,1712,922,1317,1297.21,1.03,0,209,1345,1331,1305,1291,1265,1338,1298,144,395,500,920,1,1,28705031,372,14.57,0.77,12,0.10,89.00,1687.00,1700,20240319,-23.71,1178,20230727,10.10,1700,-23.71,20240319,1261,2.85,20240625,1700,-23.71,20240319,1178,10.10,20230727,0.63,N,013000,500,143 억,,294933,N,N,45,N,00,N
20240709,140302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,-20,5,-1.52,33321407,25684,87.47,1317,1317,1293,1712,922,1317,1297.36,1.03,0,210,1345,1331,1305,1291,1265,1338,1298,144,395,500,920,1,1,28705031,372,14.57,0.77,12,0.09,89.00,1687.00,1700,20240319,-23.71,1178,20230727,10.10,1700,-23.71,20240319,1261,2.85,20240625,1700,-23.71,20240319,1178,10.10,20230727,0.63,N,013000,500,143 억,,294933,N,N,45,N,00,N
20240709,130303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,-20,5,-1.52,31340106,24156,82.26,1317,1317,1293,1712,922,1317,1297.40,1.03,0,725,1345,1331,1305,1291,1265,1338,1298,144,395,500,920,1,1,28705031,372,14.57,0.77,12,0.08,89.00,1687.00,1700,20240319,-23.71,1178,20230727,10.10,1700,-23.71,20240319,1261,2.85,20240625,1700,-23.71,20240319,1178,10.10,20230727,0.63,N,013000,500,143 억,,294933,N,N,45,N,00,N
20240709,120304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1296,-21,5,-1.59,29080756,22414,76.33,1317,1317,1293,1712,922,1317,1297.44,1.03,0,749,1345,1331,1305,1291,1265,1338,1298,144,395,500,920,1,1,28705031,372,14.56,0.77,12,0.08,89.00,1687.00,1700,20240319,-23.76,1178,20230727,10.02,1700,-23.76,20240319,1261,2.78,20240625,1700,-23.76,20240319,1178,10.02,20230727,0.63,N,013000,500,143 억,,294933,N,N,45,N,00,N
20240709,110303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,-20,5,-1.52,24531985,18902,64.37,1317,1317,1293,1712,922,1317,1297.85,1.03,0,812,1345,1331,1305,1291,1265,1338,1298,144,395,500,920,1,1,28705031,372,14.57,0.77,12,0.07,89.00,1687.00,1700,20240319,-23.71,1178,20230727,10.10,1700,-23.71,20240319,1261,2.85,20240625,1700,-23.71,20240319,1178,10.10,20230727,0.63,N,013000,500,143 억,,294933,N,N,45,N,00,N
20240709,100302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1298,-19,5,-1.44,22723508,17508,59.62,1317,1317,1293,1712,922,1317,1297.89,1.03,0,1002,1345,1331,1305,1291,1265,1338,1298,144,395,500,920,1,1,28705031,373,14.58,0.77,12,0.06,89.00,1687.00,1700,20240319,-23.65,1178,20230727,10.19,1700,-23.65,20240319,1261,2.93,20240625,1700,-23.65,20240319,1178,10.19,20230727,0.63,N,013000,500,143 억,,294933,N,N,45,N,00,N
20240709,090302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1317,0,3,0.00,43461,33,0.11,1317,1317,1317,1712,922,1317,1317.00,1.03,0,-28,1345,1331,1305,1291,1265,1338,1298,144,395,500,920,1,1,28705031,378,14.80,0.78,12,0.00,89.00,1687.00,1700,20240319,-22.53,1178,20230727,11.80,1700,-22.53,20240319,1261,4.44,20240625,1700,-22.53,20240319,1178,11.80,20230727,0.63,N,013000,500,143 억,,294933,N,N,45,N,00,N
20240708,160301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1317,25,2,1.93,38173624,29363,60.55,1292,1319,1279,1679,905,1292,1300.06,1.03,0,-1939,1381,1336,1305,1260,1229,1321,1245,144,387,500,900,1,1,28705031,378,14.80,0.78,12,0.10,89.00,1687.00,1700,20240319,-22.53,1178,20230727,11.80,1700,-22.53,20240319,1261,4.44,20240625,1700,-22.53,20240319,1178,11.80,20230727,0.63,N,013000,500,143 억,,296834,N,N,45,N,00,N
20240708,150301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1308,16,2,1.24,35765562,27530,56.77,1292,1319,1279,1679,905,1292,1299.15,1.03,0,-1224,1381,1336,1305,1260,1229,1321,1245,144,387,500,900,1,1,28705031,375,14.70,0.78,12,0.10,89.00,1687.00,1700,20240319,-23.06,1178,20230727,11.04,1700,-23.06,20240319,1261,3.73,20240625,1700,-23.06,20240319,1178,11.04,20230727,0.63,N,013000,500,143 억,,296834,N,N,47,N,00,N
20240708,140302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1319,27,2,2.09,33104486,25496,52.57,1292,1319,1279,1679,905,1292,1298.42,1.03,0,-1323,1381,1336,1305,1260,1229,1321,1245,144,387,500,900,1,1,28705031,379,14.82,0.78,12,0.09,89.00,1687.00,1700,20240319,-22.41,1178,20230727,11.97,1700,-22.41,20240319,1261,4.60,20240625,1700,-22.41,20240319,1178,11.97,20230727,0.63,N,013000,500,143 억,,296834,N,N,47,N,00,N
20240708,130300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1313,21,2,1.63,26081802,20154,41.56,1292,1313,1279,1679,905,1292,1294.13,1.03,0,-1281,1381,1336,1305,1260,1229,1321,1245,144,387,500,900,1,1,28705031,377,14.75,0.78,12,0.07,89.00,1687.00,1700,20240319,-22.76,1178,20230727,11.46,1700,-22.76,20240319,1261,4.12,20240625,1700,-22.76,20240319,1178,11.46,20230727,0.63,N,013000,500,143 억,,296834,N,N,47,N,00,N
20240708,120301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1291,-1,5,-0.08,16587723,12857,26.51,1292,1296,1279,1679,905,1292,1290.17,1.03,0,-440,1381,1336,1305,1260,1229,1321,1245,144,387,500,900,1,1,28705031,371,14.51,0.77,12,0.04,89.00,1687.00,1700,20240319,-24.06,1178,20230727,9.59,1700,-24.06,20240319,1261,2.38,20240625,1700,-24.06,20240319,1178,9.59,20230727,0.63,N,013000,500,143 억,,296834,N,N,47,N,00,N
20240708,110300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1295,3,2,0.23,5913077,4591,9.47,1292,1295,1279,1679,905,1292,1287.97,1.03,0,-318,1381,1336,1305,1260,1229,1321,1245,144,387,500,900,1,1,28705031,372,14.55,0.77,12,0.02,89.00,1687.00,1700,20240319,-23.82,1178,20230727,9.93,1700,-23.82,20240319,1261,2.70,20240625,1700,-23.82,20240319,1178,9.93,20230727,0.63,N,013000,500,143 억,,296834,N,N,47,N,00,N
20240708,100300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1290,-2,5,-0.15,2432168,1894,3.91,1292,1293,1279,1679,905,1292,1284.14,1.03,0,-146,1381,1336,1305,1260,1229,1321,1245,144,387,500,900,1,1,28705031,370,14.49,0.76,12,0.01,89.00,1687.00,1700,20240319,-24.12,1178,20230727,9.51,1700,-24.12,20240319,1261,2.30,20240625,1700,-24.12,20240319,1178,9.51,20230727,0.63,N,013000,500,143 억,,296834,N,N,47,N,00,N
20240708,090301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1283,-9,5,-0.70,159943,124,0.26,1292,1293,1283,1679,905,1292,1289.85,1.03,0,-17,1381,1336,1305,1260,1229,1321,1245,144,387,500,900,1,1,28705031,368,14.42,0.76,12,0.00,89.00,1687.00,1700,20240319,-24.53,1178,20230727,8.91,1700,-24.53,20240319,1261,1.74,20240625,1700,-24.53,20240319,1178,8.91,20230727,0.63,N,013000,500,143 억,,296834,N,N,47,N,00,N
20240705,160300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1292,2,2,0.16,62198619,48131,232.79,1299,1350,1274,1677,903,1290,1292.28,1.04,0,-2210,1334,1312,1299,1277,1264,1323,1288,144,387,500,900,1,1,28705031,371,14.52,0.77,12,0.17,89.00,1687.00,1700,20240319,-24.00,1178,20230727,9.68,1700,-24.00,20240319,1261,2.46,20240625,1700,-24.00,20240319,1178,9.68,20230727,0.63,N,013000,500,143 억,,298930,N,N,47,N,00,N
20240705,150301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1293,3,2,0.23,58298058,45108,218.17,1299,1350,1274,1677,903,1290,1292.41,1.04,0,-1798,1334,1312,1299,1277,1264,1323,1288,144,387,500,900,1,1,28705031,371,14.53,0.77,12,0.16,89.00,1687.00,1700,20240319,-23.94,1178,20230727,9.76,1700,-23.94,20240319,1261,2.54,20240625,1700,-23.94,20240319,1178,9.76,20230727,0.63,N,013000,500,143 억,,298930,N,N,31,N,00,N
20240705,140301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1296,6,2,0.47,49265552,38108,184.31,1299,1350,1274,1677,903,1290,1292.79,1.04,0,-900,1334,1312,1299,1277,1264,1323,1288,144,387,500,900,1,1,28705031,372,14.56,0.77,12,0.13,89.00,1687.00,1700,20240319,-23.76,1178,20230727,10.02,1700,-23.76,20240319,1261,2.78,20240625,1700,-23.76,20240319,1178,10.02,20230727,0.63,N,013000,500,143 억,,298930,N,N,31,N,00,N
20240705,130300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1302,12,2,0.93,43616125,33736,163.17,1299,1350,1274,1677,903,1290,1292.87,1.04,0,-888,1334,1312,1299,1277,1264,1323,1288,144,387,500,900,1,1,28705031,374,14.63,0.77,12,0.12,89.00,1687.00,1700,20240319,-23.41,1178,20230727,10.53,1700,-23.41,20240319,1261,3.25,20240625,1700,-23.41,20240319,1178,10.53,20230727,0.63,N,013000,500,143 억,,298930,N,N,31,N,00,N
20240705,120300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1298,8,2,0.62,40760607,31534,152.51,1299,1350,1274,1677,903,1290,1292.59,1.04,0,-877,1334,1312,1299,1277,1264,1323,1288,144,387,500,900,1,1,28705031,373,14.58,0.77,12,0.11,89.00,1687.00,1700,20240319,-23.65,1178,20230727,10.19,1700,-23.65,20240319,1261,2.93,20240625,1700,-23.65,20240319,1178,10.19,20230727,0.63,N,013000,500,143 억,,298930,N,N,31,N,00,N
20240705,110259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,7,2,0.54,39343985,30441,147.23,1299,1350,1274,1677,903,1290,1292.47,1.04,0,-491,1334,1312,1299,1277,1264,1323,1288,144,387,500,900,1,1,28705031,372,14.57,0.77,12,0.11,89.00,1687.00,1700,20240319,-23.71,1178,20230727,10.10,1700,-23.71,20240319,1261,2.85,20240625,1700,-23.71,20240319,1178,10.10,20230727,0.63,N,013000,500,143 억,,298930,N,N,31,N,00,N
20240705,100259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1295,5,2,0.39,8785813,6771,32.75,1299,1350,1274,1677,903,1290,1297.57,1.04,0,-424,1334,1312,1299,1277,1264,1323,1288,144,387,500,900,1,1,28705031,372,14.55,0.77,12,0.02,89.00,1687.00,1700,20240319,-23.82,1178,20230727,9.93,1700,-23.82,20240319,1261,2.70,20240625,1700,-23.82,20240319,1178,9.93,20230727,0.63,N,013000,500,143 억,,298930,N,N,31,N,00,N
20240705,090300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1335,45,2,3.49,393524,295,1.43,1299,1350,1299,1677,903,1290,1333.98,1.04,0,-130,1334,1312,1299,1277,1264,1323,1288,144,387,500,900,1,1,28705031,383,15.00,0.79,12,0.00,89.00,1687.00,1700,20240319,-21.47,1178,20230727,13.33,1700,-21.47,20240319,1261,5.87,20240625,1700,-21.47,20240319,1178,13.33,20230727,0.63,N,013000,500,143 억,,298930,N,N,31,N,00,N
20240704,160258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1290,-12,5,-0.92,26766245,20676,35.71,1286,1321,1286,1692,912,1302,1294.62,1.05,0,-1265,1360,1330,1309,1279,1258,1346,1295,144,390,500,910,1,1,28705031,370,14.49,0.76,12,0.07,89.00,1687.00,1700,20240319,-24.12,1178,20230727,9.51,1700,-24.12,20240319,1261,2.30,20240625,1700,-24.12,20240319,1178,9.51,20230727,0.64,N,013000,500,143 억,,300099,N,N,31,N,00,N
20240704,150300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1290,-12,5,-0.92,25016958,19320,33.37,1286,1321,1286,1692,912,1302,1294.87,1.05,0,-1249,1360,1330,1309,1279,1258,1346,1295,144,390,500,910,1,1,28705031,370,14.49,0.76,12,0.07,89.00,1687.00,1700,20240319,-24.12,1178,20230727,9.51,1700,-24.12,20240319,1261,2.30,20240625,1700,-24.12,20240319,1178,9.51,20230727,0.64,N,013000,500,143 억,,300099,N,N,29,N,00,N
20240704,140259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1290,-12,5,-0.92,18321203,14123,24.39,1286,1321,1286,1692,912,1302,1297.26,1.05,0,-584,1360,1330,1309,1279,1258,1346,1295,144,390,500,910,1,1,28705031,370,14.49,0.76,12,0.05,89.00,1687.00,1700,20240319,-24.12,1178,20230727,9.51,1700,-24.12,20240319,1261,2.30,20240625,1700,-24.12,20240319,1178,9.51,20230727,0.64,N,013000,500,143 억,,300099,N,N,29,N,00,N
20240704,130300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1291,-11,5,-0.84,14202419,10931,18.88,1286,1321,1286,1692,912,1302,1299.28,1.05,0,-469,1360,1330,1309,1279,1258,1346,1295,144,390,500,910,1,1,28705031,371,14.51,0.77,12,0.04,89.00,1687.00,1700,20240319,-24.06,1178,20230727,9.59,1700,-24.06,20240319,1261,2.38,20240625,1700,-24.06,20240319,1178,9.59,20230727,0.64,N,013000,500,143 억,,300099,N,N,29,N,00,N
20240704,120259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1301,-1,5,-0.08,12174391,9361,16.17,1286,1321,1286,1692,912,1302,1300.54,1.05,0,-419,1360,1330,1309,1279,1258,1346,1295,144,390,500,910,1,1,28705031,373,14.62,0.77,12,0.03,89.00,1687.00,1700,20240319,-23.47,1178,20230727,10.44,1700,-23.47,20240319,1261,3.17,20240625,1700,-23.47,20240319,1178,10.44,20230727,0.64,N,013000,500,143 억,,300099,N,N,29,N,00,N
20240704,110259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1318,16,2,1.23,7124281,5467,9.44,1286,1321,1286,1692,912,1302,1303.14,1.05,0,-311,1360,1330,1309,1279,1258,1346,1295,144,390,500,910,1,1,28705031,378,14.81,0.78,12,0.02,89.00,1687.00,1700,20240319,-22.47,1178,20230727,11.88,1700,-22.47,20240319,1261,4.52,20240625,1700,-22.47,20240319,1178,11.88,20230727,0.64,N,013000,500,143 억,,300099,N,N,29,N,00,N
20240704,100259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1318,16,2,1.23,6010009,4621,7.98,1286,1321,1286,1692,912,1302,1300.59,1.05,0,-208,1360,1330,1309,1279,1258,1346,1295,144,390,500,910,1,1,28705031,378,14.81,0.78,12,0.02,89.00,1687.00,1700,20240319,-22.47,1178,20230727,11.88,1700,-22.47,20240319,1261,4.52,20240625,1700,-22.47,20240319,1178,11.88,20230727,0.64,N,013000,500,143 억,,300099,N,N,29,N,00,N
20240704,090259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1296,-6,5,-0.46,877073,682,1.18,1286,1297,1286,1692,912,1302,1286.03,1.05,0,101,1360,1330,1309,1279,1258,1346,1295,144,390,500,910,1,1,28705031,372,14.56,0.77,12,0.00,89.00,1687.00,1700,20240319,-23.76,1178,20230727,10.02,1700,-23.76,20240319,1261,2.78,20240625,1700,-23.76,20240319,1178,10.02,20230727,0.64,N,013000,500,143 억,,300099,N,N,29,N,00,N
20240703,160258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1302,7,2,0.54,75661962,57896,738.56,1289,1339,1288,1683,907,1295,1306.86,1.06,0,-5672,1334,1314,1300,1280,1266,1324,1290,144,388,500,900,1,1,28705031,374,14.63,0.77,12,0.20,89.00,1687.00,1700,20240319,-23.41,1178,20230727,10.53,1700,-23.41,20240319,1261,3.25,20240625,1700,-23.41,20240319,1178,10.53,20230727,0.66,N,013000,500,143 억,,305217,N,N,29,N,00,N
20240703,150259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1325,30,2,2.32,65136368,49866,636.13,1289,1332,1288,1683,907,1295,1306.23,1.06,0,-5429,1334,1314,1300,1280,1266,1324,1290,144,388,500,900,1,1,28705031,380,14.89,0.79,12,0.17,89.00,1687.00,1700,20240319,-22.06,1178,20230727,12.48,1700,-22.06,20240319,1261,5.08,20240625,1700,-22.06,20240319,1178,12.48,20230727,0.66,N,013000,500,143 억,,305217,N,N,35,N,00,N
20240703,140259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1307,12,2,0.93,9829764,7577,96.66,1289,1317,1288,1683,907,1295,1297.32,1.06,0,-2422,1334,1314,1300,1280,1266,1324,1290,144,388,500,900,1,1,28705031,375,14.69,0.77,12,0.03,89.00,1687.00,1700,20240319,-23.12,1178,20230727,10.95,1700,-23.12,20240319,1261,3.65,20240625,1700,-23.12,20240319,1178,10.95,20230727,0.66,N,013000,500,143 억,,305217,N,N,35,N,00,N
20240703,130259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1312,17,2,1.31,8972490,6922,88.30,1289,1317,1288,1683,907,1295,1296.23,1.06,0,-2176,1334,1314,1300,1280,1266,1324,1290,144,388,500,900,1,1,28705031,377,14.74,0.78,12,0.02,89.00,1687.00,1700,20240319,-22.82,1178,20230727,11.38,1700,-22.82,20240319,1261,4.04,20240625,1700,-22.82,20240319,1178,11.38,20230727,0.66,N,013000,500,143 억,,305217,N,N,35,N,00,N
20240703,120258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1301,6,2,0.46,5980787,4628,59.04,1289,1317,1288,1683,907,1295,1292.30,1.06,0,-1806,1334,1314,1300,1280,1266,1324,1290,144,388,500,900,1,1,28705031,373,14.62,0.77,12,0.02,89.00,1687.00,1700,20240319,-23.47,1178,20230727,10.44,1700,-23.47,20240319,1261,3.17,20240625,1700,-23.47,20240319,1178,10.44,20230727,0.66,N,013000,500,143 억,,305217,N,N,35,N,00,N
20240703,110300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1298,3,2,0.23,5237690,4057,51.75,1289,1317,1288,1683,907,1295,1291.02,1.06,0,-1432,1334,1314,1300,1280,1266,1324,1290,144,388,500,900,1,1,28705031,373,14.58,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.65,1178,20230727,10.19,1700,-23.65,20240319,1261,2.93,20240625,1700,-23.65,20240319,1178,10.19,20230727,0.66,N,013000,500,143 억,,305217,N,N,35,N,00,N
20240703,100259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1290,-5,5,-0.39,3506552,2719,34.69,1289,1317,1288,1683,907,1295,1289.64,1.06,0,-231,1334,1314,1300,1280,1266,1324,1290,144,388,500,900,1,1,28705031,370,14.49,0.76,12,0.01,89.00,1687.00,1700,20240319,-24.12,1178,20230727,9.51,1700,-24.12,20240319,1261,2.30,20240625,1700,-24.12,20240319,1178,9.51,20230727,0.66,N,013000,500,143 억,,305217,N,N,35,N,00,N
20240703,090259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1300,5,2,0.39,573668,445,5.68,1289,1300,1289,1683,907,1295,1289.08,1.06,0,-3,1334,1314,1300,1280,1266,1324,1290,144,388,500,900,1,1,28705031,373,14.61,0.77,12,0.00,89.00,1687.00,1700,20240319,-23.53,1178,20230727,10.36,1700,-23.53,20240319,1261,3.09,20240625,1700,-23.53,20240319,1178,10.36,20230727,0.66,N,013000,500,143 억,,305217,N,N,35,N,00,N
20240702,160258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1295,-4,5,-0.31,10200415,7839,41.84,1286,1320,1286,1688,910,1299,1301.24,1.07,0,-1800,1327,1313,1296,1282,1265,1320,1289,144,389,500,900,1,1,28705031,372,14.55,0.77,12,0.03,89.00,1687.00,1700,20240319,-23.82,1178,20230727,9.93,1700,-23.82,20240319,1261,2.70,20240625,1700,-23.82,20240319,1178,9.93,20230727,0.66,N,013000,500,143 억,,307017,N,N,35,N,00,N
20240702,150258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1298,-1,5,-0.08,6315629,4848,25.88,1286,1320,1286,1688,910,1299,1302.73,1.07,0,-1744,1327,1313,1296,1282,1265,1320,1289,144,389,500,900,1,1,28705031,373,14.58,0.77,12,0.02,89.00,1687.00,1700,20240319,-23.65,1178,20230727,10.19,1700,-23.65,20240319,1261,2.93,20240625,1700,-23.65,20240319,1178,10.19,20230727,0.66,N,013000,500,143 억,,307017,N,N,41,N,00,N
20240702,140258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,0,3,0.00,6056029,4648,24.81,1286,1320,1286,1688,910,1299,1302.93,1.07,0,-1744,1327,1313,1296,1282,1265,1320,1289,144,389,500,900,1,1,28705031,373,14.60,0.77,12,0.02,89.00,1687.00,1700,20240319,-23.59,1178,20230727,10.27,1700,-23.59,20240319,1261,3.01,20240625,1700,-23.59,20240319,1178,10.27,20230727,0.66,N,013000,500,143 억,,307017,N,N,41,N,00,N
20240702,130258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1303,4,2,0.31,5532224,4245,22.66,1286,1320,1286,1688,910,1299,1303.23,1.07,0,-1742,1327,1313,1296,1282,1265,1320,1289,144,389,500,900,1,1,28705031,374,14.64,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.35,1178,20230727,10.61,1700,-23.35,20240319,1261,3.33,20240625,1700,-23.35,20240319,1178,10.61,20230727,0.66,N,013000,500,143 억,,307017,N,N,41,N,00,N
20240702,120259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1304,5,2,0.38,3229677,2483,13.25,1286,1320,1286,1688,910,1299,1300.72,1.07,0,-1683,1327,1313,1296,1282,1265,1320,1289,144,389,500,900,1,1,28705031,374,14.65,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.29,1178,20230727,10.70,1700,-23.29,20240319,1261,3.41,20240625,1700,-23.29,20240319,1178,10.70,20230727,0.66,N,013000,500,143 억,,307017,N,N,41,N,00,N
20240702,110258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1306,7,2,0.54,3060157,2353,12.56,1286,1320,1286,1688,910,1299,1300.53,1.07,0,-1566,1327,1313,1296,1282,1265,1320,1289,144,389,500,900,1,1,28705031,375,14.67,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.18,1178,20230727,10.87,1700,-23.18,20240319,1261,3.57,20240625,1700,-23.18,20240319,1178,10.87,20230727,0.66,N,013000,500,143 억,,307017,N,N,41,N,00,N
20240702,100258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1307,8,2,0.62,2122325,1635,8.73,1286,1320,1286,1688,910,1299,1298.06,1.07,0,-1087,1327,1313,1296,1282,1265,1320,1289,144,389,500,900,1,1,28705031,375,14.69,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.12,1178,20230727,10.95,1700,-23.12,20240319,1261,3.65,20240625,1700,-23.12,20240319,1178,10.95,20230727,0.66,N,013000,500,143 억,,307017,N,N,41,N,00,N
20240702,090258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1311,12,2,0.92,302526,232,1.24,1286,1313,1286,1688,910,1299,1303.99,1.07,0,-137,1327,1313,1296,1282,1265,1320,1289,144,389,500,900,1,1,28705031,376,14.73,0.78,12,0.00,89.00,1687.00,1700,20240319,-22.88,1178,20230727,11.29,1700,-22.88,20240319,1261,3.97,20240625,1700,-22.88,20240319,1178,11.29,20230727,0.66,N,013000,500,143 억,,307017,N,N,41,N,00,N
20240701,160257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,8,2,0.62,24164862,18734,101.49,1291,1310,1279,1678,904,1291,1289.89,1.07,0,-365,1340,1315,1293,1268,1246,1328,1281,144,387,500,900,1,1,28705031,373,14.60,0.77,12,0.07,89.00,1687.00,1700,20240319,-23.59,1178,20230727,10.27,1700,-23.59,20240319,1261,3.01,20240625,1700,-23.59,20240319,1178,10.27,20230727,0.66,N,013000,500,143 억,,307382,N,N,41,N,00,N
20240701,150258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,6,2,0.46,22254588,17262,93.52,1291,1310,1279,1678,904,1291,1289.22,1.07,0,-128,1340,1315,1293,1268,1246,1328,1281,144,387,500,900,1,1,28705031,372,14.57,0.77,12,0.06,89.00,1687.00,1700,20240319,-23.71,1178,20230727,10.10,1700,-23.71,20240319,1261,2.85,20240625,1700,-23.71,20240319,1178,10.10,20230727,0.66,N,013000,500,143 억,,307382,N,N,35,N,00,N
20240701,140257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,6,2,0.46,21129988,16395,88.82,1291,1310,1279,1678,904,1291,1288.81,1.07,0,-45,1340,1315,1293,1268,1246,1328,1281,144,387,500,900,1,1,28705031,372,14.57,0.77,12,0.06,89.00,1687.00,1700,20240319,-23.71,1178,20230727,10.10,1700,-23.71,20240319,1261,2.85,20240625,1700,-23.71,20240319,1178,10.10,20230727,0.66,N,013000,500,143 억,,307382,N,N,35,N,00,N
20240701,130258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1305,14,2,1.08,18782287,14585,79.01,1291,1310,1279,1678,904,1291,1287.78,1.07,0,-47,1340,1315,1293,1268,1246,1328,1281,144,387,500,900,1,1,28705031,375,14.66,0.77,12,0.05,89.00,1687.00,1700,20240319,-23.24,1178,20230727,10.78,1700,-23.24,20240319,1261,3.49,20240625,1700,-23.24,20240319,1178,10.78,20230727,0.66,N,013000,500,143 억,,307382,N,N,35,N,00,N
20240701,120258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1309,18,2,1.39,18778368,14582,79.00,1291,1310,1279,1678,904,1291,1287.78,1.07,0,-44,1340,1315,1293,1268,1246,1328,1281,144,387,500,900,1,1,28705031,376,14.71,0.78,12,0.05,89.00,1687.00,1700,20240319,-23.00,1178,20230727,11.12,1700,-23.00,20240319,1261,3.81,20240625,1700,-23.00,20240319,1178,11.12,20230727,0.66,N,013000,500,143 억,,307382,N,N,35,N,00,N
20240701,110257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1292,1,2,0.08,17815332,13838,74.97,1291,1310,1279,1678,904,1291,1287.42,1.07,0,-43,1340,1315,1293,1268,1246,1328,1281,144,387,500,900,1,1,28705031,371,14.52,0.77,12,0.05,89.00,1687.00,1700,20240319,-24.00,1178,20230727,9.68,1700,-24.00,20240319,1261,2.46,20240625,1700,-24.00,20240319,1178,9.68,20230727,0.66,N,013000,500,143 억,,307382,N,N,35,N,00,N
20240701,100257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1296,5,2,0.39,16886710,13122,71.09,1291,1296,1279,1678,904,1291,1286.90,1.07,0,-3,1340,1315,1293,1268,1246,1328,1281,144,387,500,900,1,1,28705031,372,14.56,0.77,12,0.05,89.00,1687.00,1700,20240319,-23.76,1178,20230727,10.02,1700,-23.76,20240319,1261,2.78,20240625,1700,-23.76,20240319,1178,10.02,20230727,0.66,N,013000,500,143 억,,307382,N,N,35,N,00,N
20240701,090257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1291,0,3,0.00,2717365,2105,11.40,1291,1291,1290,1678,904,1291,1290.91,1.07,0,-14,1340,1315,1293,1268,1246,1328,1281,144,387,500,900,1,1,28705031,371,14.51,0.77,12,0.01,89.00,1687.00,1700,20240319,-24.06,1178,20230727,9.59,1700,-24.06,20240319,1261,2.38,20240625,1700,-24.06,20240319,1178,9.59,20230727,0.66,N,013000,500,143 억,,307382,N,N,35,N,00,N