KissMeData/013000/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1320,22,2,1.69,57550662,43528,32.55,1289,1346,1289,1687,909,1298,1322.15,0.60,0,-6038,1396,1347,1301,1252,1206,1371,1276,144,389,500,900,1,1,28705031,379,14.83,0.78,12,0.15,89.00,1687.00,1700,20240319,-22.35,1105,20240806,19.46,1700,-22.35,20240319,1105,19.46,20240806,1700,-22.35,20240319,1105,19.46,20240806,0.07,N,013000,500,143 억,,173077,N,N,1,N,00,N
20240830,150306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1318,20,2,1.54,52691208,39825,29.78,1289,1346,1289,1687,909,1298,1323.07,0.60,0,-6175,1396,1347,1301,1252,1206,1371,1276,144,389,500,900,1,1,28705031,378,14.81,0.78,12,0.14,89.00,1687.00,1700,20240319,-22.47,1105,20240806,19.28,1700,-22.47,20240319,1105,19.28,20240806,1700,-22.47,20240319,1105,19.28,20240806,0.07,N,013000,500,143 억,,173077,N,N,0,N,00,N
20240830,140306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1315,17,2,1.31,46813769,35352,26.44,1289,1346,1289,1687,909,1298,1324.22,0.60,0,-5014,1396,1347,1301,1252,1206,1371,1276,144,389,500,900,1,1,28705031,377,14.78,0.78,12,0.12,89.00,1687.00,1700,20240319,-22.65,1105,20240806,19.00,1700,-22.65,20240319,1105,19.00,20240806,1700,-22.65,20240319,1105,19.00,20240806,0.07,N,013000,500,143 억,,173077,N,N,0,N,00,N
20240830,130305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1319,21,2,1.62,45896151,34654,25.92,1289,1346,1289,1687,909,1298,1324.41,0.60,0,-4373,1396,1347,1301,1252,1206,1371,1276,144,389,500,900,1,1,28705031,379,14.82,0.78,12,0.12,89.00,1687.00,1700,20240319,-22.41,1105,20240806,19.37,1700,-22.41,20240319,1105,19.37,20240806,1700,-22.41,20240319,1105,19.37,20240806,0.07,N,013000,500,143 억,,173077,N,N,0,N,00,N
20240830,120306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1339,41,2,3.16,45269818,34181,25.56,1289,1346,1289,1687,909,1298,1324.41,0.60,0,-4103,1396,1347,1301,1252,1206,1371,1276,144,389,500,900,1,1,28705031,384,15.04,0.79,12,0.12,89.00,1687.00,1700,20240319,-21.24,1105,20240806,21.18,1700,-21.24,20240319,1105,21.18,20240806,1700,-21.24,20240319,1105,21.18,20240806,0.07,N,013000,500,143 억,,173077,N,N,0,N,00,N
20240830,110306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1346,48,2,3.70,39831926,30074,22.49,1289,1346,1289,1687,909,1298,1324.46,0.60,0,-3219,1396,1347,1301,1252,1206,1371,1276,144,389,500,900,1,1,28705031,386,15.12,0.80,12,0.10,89.00,1687.00,1700,20240319,-20.82,1105,20240806,21.81,1700,-20.82,20240319,1105,21.81,20240806,1700,-20.82,20240319,1105,21.81,20240806,0.07,N,013000,500,143 억,,173077,N,N,0,N,00,N
20240830,100308,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1307,9,2,0.69,14740109,11317,8.46,1289,1309,1289,1687,909,1298,1302.47,0.60,0,588,1396,1347,1301,1252,1206,1371,1276,144,389,500,900,1,1,28705031,375,14.69,0.77,12,0.04,89.00,1687.00,1700,20240319,-23.12,1105,20240806,18.28,1700,-23.12,20240319,1105,18.28,20240806,1700,-23.12,20240319,1105,18.28,20240806,0.07,N,013000,500,143 억,,173077,N,N,0,N,00,N
20240830,090307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1292,-6,5,-0.46,514716,399,0.30,1289,1308,1289,1687,909,1298,1290.02,0.60,0,236,1396,1347,1301,1252,1206,1371,1276,144,389,500,900,1,1,28705031,371,14.52,0.77,12,0.00,89.00,1687.00,1700,20240319,-24.00,1105,20240806,16.92,1700,-24.00,20240319,1105,16.92,20240806,1700,-24.00,20240319,1105,16.92,20240806,0.07,N,013000,500,143 억,,173077,N,N,0,N,00,N
20240829,160306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1298,27,2,2.12,177080006,133701,657.82,1270,1350,1255,1652,890,1271,1324.45,0.61,0,-1413,1285,1278,1264,1257,1243,1281,1260,144,381,500,880,1,1,28705031,373,14.58,0.77,12,0.47,89.00,1687.00,1700,20240319,-23.65,1105,20240806,17.47,1700,-23.65,20240319,1105,17.47,20240806,1700,-23.65,20240319,1105,17.47,20240806,0.06,N,013000,500,143 억,,174471,N,N,30,N,00,N
20240829,150309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1314,43,2,3.38,169567692,127939,629.47,1270,1350,1255,1652,890,1271,1325.38,0.61,0,-1015,1285,1278,1264,1257,1243,1281,1260,144,381,500,880,1,1,28705031,377,14.76,0.78,12,0.45,89.00,1687.00,1700,20240319,-22.71,1105,20240806,18.91,1700,-22.71,20240319,1105,18.91,20240806,1700,-22.71,20240319,1105,18.91,20240806,0.06,N,013000,500,143 억,,174471,N,N,30,N,00,N
20240829,140310,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1337,66,2,5.19,161281416,121653,598.54,1270,1350,1255,1652,890,1271,1325.75,0.61,0,-380,1285,1278,1264,1257,1243,1281,1260,144,381,500,880,1,1,28705031,384,15.02,0.79,12,0.42,89.00,1687.00,1700,20240319,-21.35,1105,20240806,21.00,1700,-21.35,20240319,1105,21.00,20240806,1700,-21.35,20240319,1105,21.00,20240806,0.06,N,013000,500,143 억,,174471,N,N,30,N,00,N
20240829,130310,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1306,35,2,2.75,140113674,105728,520.19,1270,1350,1255,1652,890,1271,1325.23,0.61,0,218,1285,1278,1264,1257,1243,1281,1260,144,381,500,880,1,1,28705031,375,14.67,0.77,12,0.37,89.00,1687.00,1700,20240319,-23.18,1105,20240806,18.19,1700,-23.18,20240319,1105,18.19,20240806,1700,-23.18,20240319,1105,18.19,20240806,0.06,N,013000,500,143 억,,174471,N,N,30,N,00,N
20240829,120307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1337,66,2,5.19,121353467,91343,449.41,1270,1350,1255,1652,890,1271,1328.55,0.61,0,275,1285,1278,1264,1257,1243,1281,1260,144,381,500,880,1,1,28705031,384,15.02,0.79,12,0.32,89.00,1687.00,1700,20240319,-21.35,1105,20240806,21.00,1700,-21.35,20240319,1105,21.00,20240806,1700,-21.35,20240319,1105,21.00,20240806,0.06,N,013000,500,143 억,,174471,N,N,30,N,00,N
20240829,110311,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1334,63,2,4.96,114908052,86471,425.44,1270,1350,1255,1652,890,1271,1328.86,0.61,0,1495,1285,1278,1264,1257,1243,1281,1260,144,381,500,880,1,1,28705031,383,14.99,0.79,12,0.30,89.00,1687.00,1700,20240319,-21.53,1105,20240806,20.72,1700,-21.53,20240319,1105,20.72,20240806,1700,-21.53,20240319,1105,20.72,20240806,0.06,N,013000,500,143 억,,174471,N,N,30,N,00,N
20240829,100308,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1347,76,2,5.98,104691768,78783,387.62,1270,1350,1255,1652,890,1271,1328.86,0.61,0,2167,1285,1278,1264,1257,1243,1281,1260,144,381,500,880,1,1,28705031,387,15.13,0.80,12,0.27,89.00,1687.00,1700,20240319,-20.76,1105,20240806,21.90,1700,-20.76,20240319,1105,21.90,20240806,1700,-20.76,20240319,1105,21.90,20240806,0.06,N,013000,500,143 억,,174471,N,N,30,N,00,N
20240829,090310,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1255,-16,5,-1.26,28886,23,0.11,1270,1270,1255,1652,890,1271,1255.91,0.61,0,0,1285,1278,1264,1257,1243,1281,1260,144,381,500,880,1,1,28705031,360,14.10,0.74,12,0.00,89.00,1687.00,1700,20240319,-26.18,1105,20240806,13.57,1700,-26.18,20240319,1105,13.57,20240806,1700,-26.18,20240319,1105,13.57,20240806,0.06,N,013000,500,143 억,,174471,N,N,30,N,00,N
20240828,160301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1271,8,2,0.63,25585730,20325,46.63,1265,1271,1250,1641,885,1263,1258.83,0.63,0,-5341,1272,1267,1259,1254,1246,1270,1257,144,378,500,880,1,1,28705031,365,14.28,0.75,12,0.07,89.00,1687.00,1700,20240319,-25.24,1105,20240806,15.02,1700,-25.24,20240319,1105,15.02,20240806,1700,-25.24,20240319,1105,15.02,20240806,0.06,N,013000,500,143 억,,179812,N,N,30,N,00,N
20240828,150302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1253,-10,5,-0.79,13717281,10940,25.10,1265,1267,1250,1641,885,1263,1253.86,0.63,0,-4175,1272,1267,1259,1254,1246,1270,1257,144,378,500,880,1,1,28705031,360,14.08,0.74,12,0.04,89.00,1687.00,1700,20240319,-26.29,1105,20240806,13.39,1700,-26.29,20240319,1105,13.39,20240806,1700,-26.29,20240319,1105,13.39,20240806,0.06,N,013000,500,143 억,,179812,N,N,5,N,00,N
20240828,140303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1262,-1,5,-0.08,12762080,10177,23.35,1265,1267,1250,1641,885,1263,1254.01,0.63,0,-3728,1272,1267,1259,1254,1246,1270,1257,144,378,500,880,1,1,28705031,362,14.18,0.75,12,0.04,89.00,1687.00,1700,20240319,-25.76,1105,20240806,14.21,1700,-25.76,20240319,1105,14.21,20240806,1700,-25.76,20240319,1105,14.21,20240806,0.06,N,013000,500,143 억,,179812,N,N,5,N,00,N
20240828,130304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1262,-1,5,-0.08,11433938,9119,20.92,1265,1267,1250,1641,885,1263,1253.86,0.63,0,-3124,1272,1267,1259,1254,1246,1270,1257,144,378,500,880,1,1,28705031,362,14.18,0.75,12,0.03,89.00,1687.00,1700,20240319,-25.76,1105,20240806,14.21,1700,-25.76,20240319,1105,14.21,20240806,1700,-25.76,20240319,1105,14.21,20240806,0.06,N,013000,500,143 억,,179812,N,N,5,N,00,N
20240828,120302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1265,2,2,0.16,8948798,7135,16.37,1265,1267,1250,1641,885,1263,1254.21,0.63,0,-2553,1272,1267,1259,1254,1246,1270,1257,144,378,500,880,1,1,28705031,363,14.21,0.75,12,0.02,89.00,1687.00,1700,20240319,-25.59,1105,20240806,14.48,1700,-25.59,20240319,1105,14.48,20240806,1700,-25.59,20240319,1105,14.48,20240806,0.06,N,013000,500,143 억,,179812,N,N,5,N,00,N
20240828,110304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1264,1,2,0.08,6145249,4894,11.23,1265,1267,1250,1641,885,1263,1255.67,0.63,0,-526,1272,1267,1259,1254,1246,1270,1257,144,378,500,880,1,1,28705031,363,14.20,0.75,12,0.02,89.00,1687.00,1700,20240319,-25.65,1105,20240806,14.39,1700,-25.65,20240319,1105,14.39,20240806,1700,-25.65,20240319,1105,14.39,20240806,0.06,N,013000,500,143 억,,179812,N,N,5,N,00,N
20240828,100309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1265,2,2,0.16,736435,585,1.34,1265,1265,1250,1641,885,1263,1258.86,0.63,0,-77,1272,1267,1259,1254,1246,1270,1257,144,378,500,880,1,1,28705031,363,14.21,0.75,12,0.00,89.00,1687.00,1700,20240319,-25.59,1105,20240806,14.48,1700,-25.59,20240319,1105,14.48,20240806,1700,-25.59,20240319,1105,14.48,20240806,0.06,N,013000,500,143 억,,179812,N,N,5,N,00,N
20240828,090307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1263,0,3,0.00,0,0,0.00,0,0,0,1641,885,1263,0.00,0.63,0,0,1272,1267,1259,1254,1246,1270,1257,144,378,500,880,1,1,28705031,363,14.19,0.75,12,0.00,89.00,1687.00,1700,20240319,-25.71,1105,20240806,14.30,1700,-25.71,20240319,1105,14.30,20240806,1700,-25.71,20240319,1105,14.30,20240806,0.06,N,013000,500,143 억,,179812,N,N,5,N,00,N
20240827,160303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1263,-1,5,-0.08,54656501,43587,82.62,1254,1264,1251,1643,885,1264,1253.96,0.65,0,-6923,1281,1272,1256,1247,1231,1277,1252,144,379,500,880,1,1,28705031,363,14.19,0.75,12,0.15,89.00,1687.00,1700,20240319,-25.71,1105,20240806,14.30,1700,-25.71,20240319,1105,14.30,20240806,1700,-25.71,20240319,1105,14.30,20240806,0.06,N,013000,500,143 억,,186735,N,N,5,N,00,N
20240827,150303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1261,-3,5,-0.24,51514265,41082,77.87,1254,1264,1251,1643,885,1264,1253.94,0.65,0,-5034,1281,1272,1256,1247,1231,1277,1252,144,379,500,880,1,1,28705031,362,14.17,0.75,12,0.14,89.00,1687.00,1700,20240319,-25.82,1105,20240806,14.12,1700,-25.82,20240319,1105,14.12,20240806,1700,-25.82,20240319,1105,14.12,20240806,0.06,N,013000,500,143 억,,186735,N,N,0,N,00,N
20240827,140302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1251,-13,5,-1.03,49993630,39871,75.58,1254,1264,1251,1643,885,1264,1253.88,0.65,0,-4648,1281,1272,1256,1247,1231,1277,1252,144,379,500,880,1,1,28705031,359,14.06,0.74,12,0.14,89.00,1687.00,1700,20240319,-26.41,1105,20240806,13.21,1700,-26.41,20240319,1105,13.21,20240806,1700,-26.41,20240319,1105,13.21,20240806,0.06,N,013000,500,143 억,,186735,N,N,0,N,00,N
20240827,130303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1252,-12,5,-0.95,47395024,37794,71.64,1254,1264,1252,1643,885,1264,1254.04,0.65,0,-4411,1281,1272,1256,1247,1231,1277,1252,144,379,500,880,1,1,28705031,359,14.07,0.74,12,0.13,89.00,1687.00,1700,20240319,-26.35,1105,20240806,13.30,1700,-26.35,20240319,1105,13.30,20240806,1700,-26.35,20240319,1105,13.30,20240806,0.06,N,013000,500,143 억,,186735,N,N,0,N,00,N
20240827,120305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1255,-9,5,-0.71,3842910,3060,5.80,1254,1264,1254,1643,885,1264,1255.85,0.65,0,-2715,1281,1272,1256,1247,1231,1277,1252,144,379,500,880,1,1,28705031,360,14.10,0.74,12,0.01,89.00,1687.00,1700,20240319,-26.18,1105,20240806,13.57,1700,-26.18,20240319,1105,13.57,20240806,1700,-26.18,20240319,1105,13.57,20240806,0.06,N,013000,500,143 억,,186735,N,N,0,N,00,N
20240827,110305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1256,-8,5,-0.63,1546233,1230,2.33,1254,1264,1254,1643,885,1264,1257.10,0.65,0,-933,1281,1272,1256,1247,1231,1277,1252,144,379,500,880,1,1,28705031,361,14.11,0.74,12,0.00,89.00,1687.00,1700,20240319,-26.12,1105,20240806,13.67,1700,-26.12,20240319,1105,13.67,20240806,1700,-26.12,20240319,1105,13.67,20240806,0.06,N,013000,500,143 억,,186735,N,N,0,N,00,N
20240827,100303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1264,0,3,0.00,118106,94,0.18,1254,1264,1254,1643,885,1264,1256.45,0.65,0,3,1281,1272,1256,1247,1231,1277,1252,144,379,500,880,1,1,28705031,363,14.20,0.75,12,0.00,89.00,1687.00,1700,20240319,-25.65,1105,20240806,14.39,1700,-25.65,20240319,1105,14.39,20240806,1700,-25.65,20240319,1105,14.39,20240806,0.06,N,013000,500,143 억,,186735,N,N,0,N,00,N
20240827,090302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,-10,5,-0.79,15048,12,0.02,1254,1254,1254,1643,885,1264,1254.00,0.65,0,-1,1281,1272,1256,1247,1231,1277,1252,144,379,500,880,1,1,28705031,360,14.09,0.74,12,0.00,89.00,1687.00,1700,20240319,-26.24,1105,20240806,13.48,1700,-26.24,20240319,1105,13.48,20240806,1700,-26.24,20240319,1105,13.48,20240806,0.06,N,013000,500,143 억,,186735,N,N,0,N,00,N
20240826,160300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1264,3,2,0.24,66093220,52754,472.92,1251,1265,1240,1639,883,1261,1252.86,0.67,0,-6501,1281,1271,1253,1243,1225,1276,1248,144,378,500,880,1,1,28705031,363,14.20,0.75,12,0.18,89.00,1687.00,1700,20240319,-25.65,1105,20240806,14.39,1700,-25.65,20240319,1105,14.39,20240806,1700,-25.65,20240319,1105,14.39,20240806,0.06,N,013000,500,143 억,,193236,N,N,0,N,00,N
20240826,150302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1263,2,2,0.16,64497530,51491,461.60,1251,1265,1240,1639,883,1261,1252.60,0.67,0,-6415,1281,1271,1253,1243,1225,1276,1248,144,378,500,880,1,1,28705031,363,14.19,0.75,12,0.18,89.00,1687.00,1700,20240319,-25.71,1105,20240806,14.30,1700,-25.71,20240319,1105,14.30,20240806,1700,-25.71,20240319,1105,14.30,20240806,0.06,N,013000,500,143 억,,193236,N,N,0,N,00,N
20240826,140302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1245,-16,5,-1.27,56405951,45004,403.44,1251,1265,1240,1639,883,1261,1253.35,0.67,0,-4017,1281,1271,1253,1243,1225,1276,1248,144,378,500,880,1,1,28705031,357,13.99,0.74,12,0.16,89.00,1687.00,1700,20240319,-26.76,1105,20240806,12.67,1700,-26.76,20240319,1105,12.67,20240806,1700,-26.76,20240319,1105,12.67,20240806,0.06,N,013000,500,143 억,,193236,N,N,0,N,00,N
20240826,130304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1264,3,2,0.24,30029539,23837,213.69,1251,1265,1251,1639,883,1261,1259.79,0.67,0,-3956,1281,1271,1253,1243,1225,1276,1248,144,378,500,880,1,1,28705031,363,14.20,0.75,12,0.08,89.00,1687.00,1700,20240319,-25.65,1105,20240806,14.39,1700,-25.65,20240319,1105,14.39,20240806,1700,-25.65,20240319,1105,14.39,20240806,0.06,N,013000,500,143 억,,193236,N,N,0,N,00,N
20240826,120301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1264,3,2,0.24,22226892,17626,158.01,1251,1265,1251,1639,883,1261,1261.03,0.67,0,-3956,1281,1271,1253,1243,1225,1276,1248,144,378,500,880,1,1,28705031,363,14.20,0.75,12,0.06,89.00,1687.00,1700,20240319,-25.65,1105,20240806,14.39,1700,-25.65,20240319,1105,14.39,20240806,1700,-25.65,20240319,1105,14.39,20240806,0.06,N,013000,500,143 억,,193236,N,N,0,N,00,N
20240826,110302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1262,1,2,0.08,17686064,14026,125.74,1251,1265,1251,1639,883,1261,1260.95,0.67,0,-1548,1281,1271,1253,1243,1225,1276,1248,144,378,500,880,1,1,28705031,362,14.18,0.75,12,0.05,89.00,1687.00,1700,20240319,-25.76,1105,20240806,14.21,1700,-25.76,20240319,1105,14.21,20240806,1700,-25.76,20240319,1105,14.21,20240806,0.06,N,013000,500,143 억,,193236,N,N,0,N,00,N
20240826,100303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1265,4,2,0.32,13332194,10574,94.79,1251,1265,1251,1639,883,1261,1260.85,0.67,0,-486,1281,1271,1253,1243,1225,1276,1248,144,378,500,880,1,1,28705031,363,14.21,0.75,12,0.04,89.00,1687.00,1700,20240319,-25.59,1105,20240806,14.48,1700,-25.59,20240319,1105,14.48,20240806,1700,-25.59,20240319,1105,14.48,20240806,0.06,N,013000,500,143 억,,193236,N,N,0,N,00,N
20240826,090301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1258,-3,5,-0.24,451642,360,3.23,1251,1260,1251,1639,883,1261,1254.56,0.67,0,-176,1281,1271,1253,1243,1225,1276,1248,144,378,500,880,1,1,28705031,361,14.13,0.75,12,0.00,89.00,1687.00,1700,20240319,-26.00,1105,20240806,13.85,1700,-26.00,20240319,1105,13.85,20240806,1700,-26.00,20240319,1105,13.85,20240806,0.06,N,013000,500,143 억,,193236,N,N,0,N,00,N
20240823,160302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1261,4,2,0.32,13899935,11155,24.61,1244,1263,1235,1634,880,1257,1246.07,0.69,0,-5543,1292,1274,1257,1239,1222,1283,1248,144,377,500,870,1,1,28705031,362,14.17,0.75,12,0.04,89.00,1687.00,1700,20240319,-25.82,1105,20240806,14.12,1700,-25.82,20240319,1105,14.12,20240806,1700,-25.82,20240319,1105,14.12,20240806,0.06,N,013000,500,143 억,,198797,N,N,0,N,00,N
20240823,150302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1250,-7,5,-0.56,10633577,8549,18.86,1244,1263,1235,1634,880,1257,1243.84,0.69,0,-3368,1292,1274,1257,1239,1222,1283,1248,144,377,500,870,1,1,28705031,359,14.04,0.74,12,0.03,89.00,1687.00,1700,20240319,-26.47,1105,20240806,13.12,1700,-26.47,20240319,1105,13.12,20240806,1700,-26.47,20240319,1105,13.12,20240806,0.06,N,013000,500,143 억,,198797,N,N,0,N,00,N
20240823,140303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1261,4,2,0.32,8690427,6994,15.43,1244,1263,1235,1634,880,1257,1242.55,0.69,0,-2845,1292,1274,1257,1239,1222,1283,1248,144,377,500,870,1,1,28705031,362,14.17,0.75,12,0.02,89.00,1687.00,1700,20240319,-25.82,1105,20240806,14.12,1700,-25.82,20240319,1105,14.12,20240806,1700,-25.82,20240319,1105,14.12,20240806,0.06,N,013000,500,143 억,,198797,N,N,0,N,00,N
20240823,130301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1256,-1,5,-0.08,8335048,6711,14.81,1244,1263,1235,1634,880,1257,1242.00,0.69,0,-2640,1292,1274,1257,1239,1222,1283,1248,144,377,500,870,1,1,28705031,361,14.11,0.74,12,0.02,89.00,1687.00,1700,20240319,-26.12,1105,20240806,13.67,1700,-26.12,20240319,1105,13.67,20240806,1700,-26.12,20240319,1105,13.67,20240806,0.06,N,013000,500,143 억,,198797,N,N,0,N,00,N
20240823,120301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1261,4,2,0.32,7806259,6291,13.88,1244,1261,1235,1634,880,1257,1240.86,0.69,0,-2253,1292,1274,1257,1239,1222,1283,1248,144,377,500,870,1,1,28705031,362,14.17,0.75,12,0.02,89.00,1687.00,1700,20240319,-25.82,1105,20240806,14.12,1700,-25.82,20240319,1105,14.12,20240806,1700,-25.82,20240319,1105,14.12,20240806,0.06,N,013000,500,143 억,,198797,N,N,0,N,00,N
20240823,110301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1257,0,3,0.00,7422644,5986,13.21,1244,1257,1235,1634,880,1257,1240.00,0.69,0,-2245,1292,1274,1257,1239,1222,1283,1248,144,377,500,870,1,1,28705031,361,14.12,0.75,12,0.02,89.00,1687.00,1700,20240319,-26.06,1105,20240806,13.76,1700,-26.06,20240319,1105,13.76,20240806,1700,-26.06,20240319,1105,13.76,20240806,0.06,N,013000,500,143 억,,198797,N,N,0,N,00,N
20240823,100301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1239,-18,5,-1.43,2010239,1619,3.57,1244,1256,1235,1634,880,1257,1241.65,0.69,0,199,1292,1274,1257,1239,1222,1283,1248,144,377,500,870,1,1,28705031,356,13.92,0.73,12,0.01,89.00,1687.00,1700,20240319,-27.12,1105,20240806,12.13,1700,-27.12,20240319,1105,12.13,20240806,1700,-27.12,20240319,1105,12.13,20240806,0.06,N,013000,500,143 억,,198797,N,N,0,N,00,N
20240823,090302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1241,-16,5,-1.27,622956,500,1.10,1244,1256,1241,1634,880,1257,1245.91,0.69,0,288,1292,1274,1257,1239,1222,1283,1248,144,377,500,870,1,1,28705031,356,13.94,0.74,12,0.00,89.00,1687.00,1700,20240319,-27.00,1105,20240806,12.31,1700,-27.00,20240319,1105,12.31,20240806,1700,-27.00,20240319,1105,12.31,20240806,0.06,N,013000,500,143 억,,198797,N,N,0,N,00,N
20240822,160300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1257,5,2,0.40,56750959,45328,223.99,1240,1275,1240,1627,877,1252,1252.01,0.71,0,-5675,1270,1261,1247,1238,1224,1254,1231,144,375,500,870,1,1,28705031,361,14.12,0.75,12,0.16,89.00,1687.00,1700,20240319,-26.06,1105,20240806,13.76,1700,-26.06,20240319,1105,13.76,20240806,1700,-26.06,20240319,1105,13.76,20240806,0.06,N,013000,500,143 억,,204453,N,N,370,N,00,N
20240822,150301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1249,-3,5,-0.24,55863976,44621,220.49,1240,1275,1240,1627,877,1252,1251.97,0.71,0,-5354,1270,1261,1247,1238,1224,1254,1231,144,375,500,870,1,1,28705031,359,14.03,0.74,12,0.16,89.00,1687.00,1700,20240319,-26.53,1105,20240806,13.03,1700,-26.53,20240319,1105,13.03,20240806,1700,-26.53,20240319,1105,13.03,20240806,0.06,N,013000,500,143 억,,204453,N,N,370,N,00,N
20240822,140303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1262,10,2,0.80,48893016,39049,192.96,1240,1275,1240,1627,877,1252,1252.09,0.71,0,-3986,1270,1261,1247,1238,1224,1254,1231,144,375,500,870,1,1,28705031,362,14.18,0.75,12,0.14,89.00,1687.00,1700,20240319,-25.76,1105,20240806,14.21,1700,-25.76,20240319,1105,14.21,20240806,1700,-25.76,20240319,1105,14.21,20240806,0.06,N,013000,500,143 억,,204453,N,N,370,N,00,N
20240822,130301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1255,3,2,0.24,12308376,9807,48.46,1240,1275,1240,1627,877,1252,1255.06,0.71,0,-3128,1270,1261,1247,1238,1224,1254,1231,144,375,500,870,1,1,28705031,360,14.10,0.74,12,0.03,89.00,1687.00,1700,20240319,-26.18,1105,20240806,13.57,1700,-26.18,20240319,1105,13.57,20240806,1700,-26.18,20240319,1105,13.57,20240806,0.06,N,013000,500,143 억,,204453,N,N,370,N,00,N
20240822,120304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1262,10,2,0.80,9353882,7459,36.86,1240,1275,1240,1627,877,1252,1254.04,0.71,0,-2847,1270,1261,1247,1238,1224,1254,1231,144,375,500,870,1,1,28705031,362,14.18,0.75,12,0.03,89.00,1687.00,1700,20240319,-25.76,1105,20240806,14.21,1700,-25.76,20240319,1105,14.21,20240806,1700,-25.76,20240319,1105,14.21,20240806,0.06,N,013000,500,143 억,,204453,N,N,370,N,00,N
20240822,110301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1266,14,2,1.12,4895909,3903,19.29,1240,1275,1240,1627,877,1252,1254.40,0.71,0,-781,1270,1261,1247,1238,1224,1254,1231,144,375,500,870,1,1,28705031,363,14.22,0.75,12,0.01,89.00,1687.00,1700,20240319,-25.53,1105,20240806,14.57,1700,-25.53,20240319,1105,14.57,20240806,1700,-25.53,20240319,1105,14.57,20240806,0.06,N,013000,500,143 억,,204453,N,N,370,N,00,N
20240822,100301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1271,19,2,1.52,3442059,2750,13.59,1240,1275,1240,1627,877,1252,1251.66,0.71,0,-330,1270,1261,1247,1238,1224,1254,1231,144,375,500,870,1,1,28705031,365,14.28,0.75,12,0.01,89.00,1687.00,1700,20240319,-25.24,1105,20240806,15.02,1700,-25.24,20240319,1105,15.02,20240806,1700,-25.24,20240319,1105,15.02,20240806,0.06,N,013000,500,143 억,,204453,N,N,370,N,00,N
20240822,090300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1241,-11,5,-0.88,89290,72,0.36,1240,1241,1240,1627,877,1252,1240.14,0.71,0,-7,1270,1261,1247,1238,1224,1254,1231,144,375,500,870,1,1,28705031,356,13.94,0.74,12,0.00,89.00,1687.00,1700,20240319,-27.00,1105,20240806,12.31,1700,-27.00,20240319,1105,12.31,20240806,1700,-27.00,20240319,1105,12.31,20240806,0.06,N,013000,500,143 억,,204453,N,N,370,N,00,N
20240821,160300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1252,-4,5,-0.32,25090681,20237,41.23,1256,1256,1233,1632,880,1256,1239.84,0.73,0,-5650,1287,1271,1258,1242,1229,1265,1236,144,376,500,870,1,1,28705031,359,14.07,0.74,12,0.07,89.00,1687.00,1700,20240319,-26.35,1105,20240806,13.30,1700,-26.35,20240319,1105,13.30,20240806,1700,-26.35,20240319,1105,13.30,20240806,0.06,N,013000,500,143 억,,210121,N,N,370,N,00,N
20240821,150303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1248,-8,5,-0.64,22799097,18405,37.50,1256,1256,1233,1632,880,1256,1238.74,0.73,0,-5397,1287,1271,1258,1242,1229,1265,1236,144,376,500,870,1,1,28705031,358,14.02,0.74,12,0.06,89.00,1687.00,1700,20240319,-26.59,1105,20240806,12.94,1700,-26.59,20240319,1105,12.94,20240806,1700,-26.59,20240319,1105,12.94,20240806,0.06,N,013000,500,143 억,,210121,N,N,19,N,00,N
20240821,140300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1239,-17,5,-1.35,15587525,12593,25.66,1256,1256,1233,1632,880,1256,1237.79,0.73,0,-4446,1287,1271,1258,1242,1229,1265,1236,144,376,500,870,1,1,28705031,356,13.92,0.73,12,0.04,89.00,1687.00,1700,20240319,-27.12,1105,20240806,12.13,1700,-27.12,20240319,1105,12.13,20240806,1700,-27.12,20240319,1105,12.13,20240806,0.06,N,013000,500,143 억,,210121,N,N,19,N,00,N
20240821,130300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1240,-16,5,-1.27,14013742,11319,23.06,1256,1256,1233,1632,880,1256,1238.07,0.73,0,-3528,1287,1271,1258,1242,1229,1265,1236,144,376,500,870,1,1,28705031,356,13.93,0.74,12,0.04,89.00,1687.00,1700,20240319,-27.06,1105,20240806,12.22,1700,-27.06,20240319,1105,12.22,20240806,1700,-27.06,20240319,1105,12.22,20240806,0.06,N,013000,500,143 억,,210121,N,N,19,N,00,N
20240821,120304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1237,-19,5,-1.51,11661032,9414,19.18,1256,1256,1233,1632,880,1256,1238.69,0.73,0,-2751,1287,1271,1258,1242,1229,1265,1236,144,376,500,870,1,1,28705031,355,13.90,0.73,12,0.03,89.00,1687.00,1700,20240319,-27.24,1105,20240806,11.95,1700,-27.24,20240319,1105,11.95,20240806,1700,-27.24,20240319,1105,11.95,20240806,0.06,N,013000,500,143 억,,210121,N,N,19,N,00,N
20240821,110300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1241,-15,5,-1.19,10194115,8230,16.77,1256,1256,1233,1632,880,1256,1238.65,0.73,0,-2114,1287,1271,1258,1242,1229,1265,1236,144,376,500,870,1,1,28705031,356,13.94,0.74,12,0.03,89.00,1687.00,1700,20240319,-27.00,1105,20240806,12.31,1700,-27.00,20240319,1105,12.31,20240806,1700,-27.00,20240319,1105,12.31,20240806,0.06,N,013000,500,143 억,,210121,N,N,19,N,00,N
20240821,100302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1242,-14,5,-1.11,7116710,5743,11.70,1256,1256,1233,1632,880,1256,1239.20,0.73,0,-666,1287,1271,1258,1242,1229,1265,1236,144,376,500,870,1,1,28705031,357,13.96,0.74,12,0.02,89.00,1687.00,1700,20240319,-26.94,1105,20240806,12.40,1700,-26.94,20240319,1105,12.40,20240806,1700,-26.94,20240319,1105,12.40,20240806,0.06,N,013000,500,143 억,,210121,N,N,19,N,00,N
20240821,090300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1253,-3,5,-0.24,47608,38,0.08,1256,1256,1250,1632,880,1256,1252.84,0.73,0,-21,1287,1271,1258,1242,1229,1265,1236,144,376,500,870,1,1,28705031,360,14.08,0.74,12,0.00,89.00,1687.00,1700,20240319,-26.29,1105,20240806,13.39,1700,-26.29,20240319,1105,13.39,20240806,1700,-26.29,20240319,1105,13.39,20240806,0.06,N,013000,500,143 억,,210121,N,N,19,N,00,N
20240820,160257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1256,-1,5,-0.08,61707390,49077,127.48,1257,1274,1245,1634,880,1257,1257.36,0.75,0,-6227,1309,1282,1269,1242,1229,1276,1236,144,377,500,870,1,1,28705031,361,14.11,0.74,12,0.17,89.00,1687.00,1700,20240319,-26.12,1105,20240806,13.67,1700,-26.12,20240319,1105,13.67,20240806,1700,-26.12,20240319,1105,13.67,20240806,0.02,N,013000,500,143 억,,216348,N,N,19,N,00,N
20240820,150301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1256,-1,5,-0.08,60327049,47978,124.62,1257,1274,1245,1634,880,1257,1257.39,0.75,0,-5816,1309,1282,1269,1242,1229,1276,1236,144,377,500,870,1,1,28705031,361,14.11,0.74,12,0.17,89.00,1687.00,1700,20240319,-26.12,1105,20240806,13.67,1700,-26.12,20240319,1105,13.67,20240806,1700,-26.12,20240319,1105,13.67,20240806,0.02,N,013000,500,143 억,,216348,N,N,24,N,00,N
20240820,140301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1261,4,2,0.32,55265009,43931,114.11,1257,1274,1250,1634,880,1257,1258.00,0.75,0,-4137,1309,1282,1269,1242,1229,1276,1236,144,377,500,870,1,1,28705031,362,14.17,0.75,12,0.15,89.00,1687.00,1700,20240319,-25.82,1105,20240806,14.12,1700,-25.82,20240319,1105,14.12,20240806,1700,-25.82,20240319,1105,14.12,20240806,0.02,N,013000,500,143 억,,216348,N,N,24,N,00,N
20240820,130300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1257,0,3,0.00,17668419,14019,36.41,1257,1274,1257,1634,880,1257,1260.32,0.75,0,-3852,1309,1282,1269,1242,1229,1276,1236,144,377,500,870,1,1,28705031,361,14.12,0.75,12,0.05,89.00,1687.00,1700,20240319,-26.06,1105,20240806,13.76,1700,-26.06,20240319,1105,13.76,20240806,1700,-26.06,20240319,1105,13.76,20240806,0.02,N,013000,500,143 억,,216348,N,N,24,N,00,N
20240820,120300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1264,7,2,0.56,13502116,10709,27.82,1257,1274,1257,1634,880,1257,1260.82,0.75,0,-2899,1309,1282,1269,1242,1229,1276,1236,144,377,500,870,1,1,28705031,363,14.20,0.75,12,0.04,89.00,1687.00,1700,20240319,-25.65,1105,20240806,14.39,1700,-25.65,20240319,1105,14.39,20240806,1700,-25.65,20240319,1105,14.39,20240806,0.02,N,013000,500,143 억,,216348,N,N,24,N,00,N
20240820,110300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1259,2,2,0.16,10422411,8262,21.46,1257,1274,1257,1634,880,1257,1261.49,0.75,0,-1972,1309,1282,1269,1242,1229,1276,1236,144,377,500,870,1,1,28705031,361,14.15,0.75,12,0.03,89.00,1687.00,1700,20240319,-25.94,1105,20240806,13.94,1700,-25.94,20240319,1105,13.94,20240806,1700,-25.94,20240319,1105,13.94,20240806,0.02,N,013000,500,143 억,,216348,N,N,24,N,00,N
20240820,100258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1264,7,2,0.56,9259808,7340,19.07,1257,1274,1257,1634,880,1257,1261.55,0.75,0,-1394,1309,1282,1269,1242,1229,1276,1236,144,377,500,870,1,1,28705031,363,14.20,0.75,12,0.03,89.00,1687.00,1700,20240319,-25.65,1105,20240806,14.39,1700,-25.65,20240319,1105,14.39,20240806,1700,-25.65,20240319,1105,14.39,20240806,0.02,N,013000,500,143 억,,216348,N,N,24,N,00,N
20240820,090259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1257,0,3,0.00,341904,272,0.71,1257,1257,1257,1634,880,1257,1257.00,0.75,0,0,1309,1282,1269,1242,1229,1276,1236,144,377,500,870,1,1,28705031,361,14.12,0.75,12,0.00,89.00,1687.00,1700,20240319,-26.06,1105,20240806,13.76,1700,-26.06,20240319,1105,13.76,20240806,1700,-26.06,20240319,1105,13.76,20240806,0.02,N,013000,500,143 억,,216348,N,N,24,N,00,N
20240819,160257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1257,-3,5,-0.24,48994175,38498,68.50,1296,1296,1256,1638,882,1260,1272.64,0.78,0,-6471,1284,1272,1258,1246,1232,1265,1239,144,378,500,880,1,1,28705031,361,14.12,0.75,12,0.13,89.00,1687.00,1700,20240319,-26.06,1105,20240806,13.76,1700,-26.06,20240319,1105,13.76,20240806,1700,-26.06,20240319,1105,13.76,20240806,0.01,N,013000,500,143 억,,222797,N,N,24,N,00,N
20240819,150257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1261,1,2,0.08,42280824,33163,59.01,1296,1296,1260,1638,882,1260,1274.94,0.78,0,-5770,1284,1272,1258,1246,1232,1265,1239,144,378,500,880,1,1,28705031,362,14.17,0.75,12,0.12,89.00,1687.00,1700,20240319,-25.82,1105,20240806,14.12,1700,-25.82,20240319,1105,14.12,20240806,1700,-25.82,20240319,1105,14.12,20240806,0.01,N,013000,500,143 억,,222797,N,N,36,N,00,N
20240819,140258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1272,12,2,0.95,39557731,31006,55.17,1296,1296,1261,1638,882,1260,1275.81,0.78,0,-5458,1284,1272,1258,1246,1232,1265,1239,144,378,500,880,1,1,28705031,365,14.29,0.75,12,0.11,89.00,1687.00,1700,20240319,-25.18,1105,20240806,15.11,1700,-25.18,20240319,1105,15.11,20240806,1700,-25.18,20240319,1105,15.11,20240806,0.01,N,013000,500,143 억,,222797,N,N,36,N,00,N
20240819,130258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1275,15,2,1.19,24535497,19214,34.19,1296,1296,1261,1638,882,1260,1276.96,0.78,0,-4531,1284,1272,1258,1246,1232,1265,1239,144,378,500,880,1,1,28705031,366,14.33,0.76,12,0.07,89.00,1687.00,1700,20240319,-25.00,1105,20240806,15.38,1700,-25.00,20240319,1105,15.38,20240806,1700,-25.00,20240319,1105,15.38,20240806,0.01,N,013000,500,143 억,,222797,N,N,36,N,00,N
20240819,120257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1274,14,2,1.11,20643009,16159,28.75,1296,1296,1261,1638,882,1260,1277.49,0.78,0,-2360,1284,1272,1258,1246,1232,1265,1239,144,378,500,880,1,1,28705031,366,14.31,0.76,12,0.06,89.00,1687.00,1700,20240319,-25.06,1105,20240806,15.29,1700,-25.06,20240319,1105,15.29,20240806,1700,-25.06,20240319,1105,15.29,20240806,0.01,N,013000,500,143 억,,222797,N,N,36,N,00,N
20240819,110257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1274,14,2,1.11,19182990,15014,26.71,1296,1296,1261,1638,882,1260,1277.67,0.78,0,-2299,1284,1272,1258,1246,1232,1265,1239,144,378,500,880,1,1,28705031,366,14.31,0.76,12,0.05,89.00,1687.00,1700,20240319,-25.06,1105,20240806,15.29,1700,-25.06,20240319,1105,15.29,20240806,1700,-25.06,20240319,1105,15.29,20240806,0.01,N,013000,500,143 억,,222797,N,N,36,N,00,N
20240819,100258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1275,15,2,1.19,11817058,9237,16.44,1296,1296,1261,1638,882,1260,1279.32,0.78,0,-1166,1284,1272,1258,1246,1232,1265,1239,144,378,500,880,1,1,28705031,366,14.33,0.76,12,0.03,89.00,1687.00,1700,20240319,-25.00,1105,20240806,15.38,1700,-25.00,20240319,1105,15.38,20240806,1700,-25.00,20240319,1105,15.38,20240806,0.01,N,013000,500,143 억,,222797,N,N,36,N,00,N
20240819,090256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1281,21,2,1.67,2167853,1677,2.98,1296,1296,1261,1638,882,1260,1292.70,0.78,0,-552,1284,1272,1258,1246,1232,1265,1239,144,378,500,880,1,1,28705031,368,14.39,0.76,12,0.01,89.00,1687.00,1700,20240319,-24.65,1105,20240806,15.93,1700,-24.65,20240319,1105,15.93,20240806,1700,-24.65,20240319,1105,15.93,20240806,0.01,N,013000,500,143 억,,222797,N,N,36,N,00,N
20240816,160255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1260,-9,5,-0.71,70713230,56203,205.82,1269,1270,1244,1649,889,1269,1258.18,0.79,0,-5150,1292,1280,1273,1261,1254,1277,1258,144,380,500,880,1,1,28705031,362,14.16,0.75,12,0.20,89.00,1687.00,1700,20240319,-25.88,1105,20240806,14.03,1700,-25.88,20240319,1105,14.03,20240806,1700,-25.88,20240319,1105,14.03,20240806,0.01,N,013000,500,143 억,,227928,N,N,36,N,00,N
20240816,150258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1266,-3,5,-0.24,67036116,53286,195.14,1269,1270,1244,1649,889,1269,1258.04,0.79,0,-4377,1292,1280,1273,1261,1254,1277,1258,144,380,500,880,1,1,28705031,363,14.22,0.75,12,0.19,89.00,1687.00,1700,20240319,-25.53,1105,20240806,14.57,1700,-25.53,20240319,1105,14.57,20240806,1700,-25.53,20240319,1105,14.57,20240806,0.01,N,013000,500,143 억,,227928,N,N,4,N,00,N
20240816,140258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1267,-2,5,-0.16,66652097,52982,194.02,1269,1270,1244,1649,889,1269,1258.01,0.79,0,-4183,1292,1280,1273,1261,1254,1277,1258,144,380,500,880,1,1,28705031,364,14.24,0.75,12,0.18,89.00,1687.00,1700,20240319,-25.47,1105,20240806,14.66,1700,-25.47,20240319,1105,14.66,20240806,1700,-25.47,20240319,1105,14.66,20240806,0.01,N,013000,500,143 억,,227928,N,N,4,N,00,N
20240816,130300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1268,-1,5,-0.08,59018952,46956,171.96,1269,1270,1244,1649,889,1269,1256.90,0.79,0,-2617,1292,1280,1273,1261,1254,1277,1258,144,380,500,880,1,1,28705031,364,14.25,0.75,12,0.16,89.00,1687.00,1700,20240319,-25.41,1105,20240806,14.75,1700,-25.41,20240319,1105,14.75,20240806,1700,-25.41,20240319,1105,14.75,20240806,0.01,N,013000,500,143 억,,227928,N,N,4,N,00,N
20240816,120258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1269,0,3,0.00,56703903,45130,165.27,1269,1269,1244,1649,889,1269,1256.46,0.79,0,-2541,1292,1280,1273,1261,1254,1277,1258,144,380,500,880,1,1,28705031,364,14.26,0.75,12,0.16,89.00,1687.00,1700,20240319,-25.35,1105,20240806,14.84,1700,-25.35,20240319,1105,14.84,20240806,1700,-25.35,20240319,1105,14.84,20240806,0.01,N,013000,500,143 억,,227928,N,N,4,N,00,N
20240816,110258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1244,-25,5,-1.97,53531948,42611,156.04,1269,1269,1244,1649,889,1269,1256.29,0.79,0,-1406,1292,1280,1273,1261,1254,1277,1258,144,380,500,880,1,1,28705031,357,13.98,0.74,12,0.15,89.00,1687.00,1700,20240319,-26.82,1105,20240806,12.58,1700,-26.82,20240319,1105,12.58,20240806,1700,-26.82,20240319,1105,12.58,20240806,0.01,N,013000,500,143 억,,227928,N,N,4,N,00,N
20240816,100256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1257,-12,5,-0.95,34876377,27737,101.57,1269,1269,1244,1649,889,1269,1257.40,0.79,0,-717,1292,1280,1273,1261,1254,1277,1258,144,380,500,880,1,1,28705031,361,14.12,0.75,12,0.10,89.00,1687.00,1700,20240319,-26.06,1105,20240806,13.76,1700,-26.06,20240319,1105,13.76,20240806,1700,-26.06,20240319,1105,13.76,20240806,0.01,N,013000,500,143 억,,227928,N,N,4,N,00,N
20240816,090257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1269,0,3,0.00,1689039,1331,4.87,1269,1269,1269,1649,889,1269,1269.00,0.79,0,0,1292,1280,1273,1261,1254,1277,1258,144,380,500,880,1,1,28705031,364,14.26,0.75,12,0.00,89.00,1687.00,1700,20240319,-25.35,1105,20240806,14.84,1700,-25.35,20240319,1105,14.84,20240806,1700,-25.35,20240319,1105,14.84,20240806,0.01,N,013000,500,143 억,,227928,N,N,4,N,00,N
20240814,160258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1269,-11,5,-0.86,34688820,27307,107.52,1280,1285,1266,1664,896,1280,1270.33,0.82,0,-6522,1397,1338,1304,1245,1211,1321,1228,144,384,500,890,1,1,28705031,364,14.26,0.75,12,0.10,89.00,1687.00,1700,20240319,-25.35,1105,20240806,14.84,1700,-25.35,20240319,1105,14.84,20240806,1700,-25.35,20240319,1105,14.84,20240806,0.01,N,013000,500,143 억,,234450,N,N,4,N,00,N
20240814,150258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1271,-9,5,-0.70,30664190,24136,95.04,1280,1285,1266,1664,896,1280,1270.48,0.82,0,-6522,1397,1338,1304,1245,1211,1321,1228,144,384,500,890,1,1,28705031,365,14.28,0.75,12,0.08,89.00,1687.00,1700,20240319,-25.24,1105,20240806,15.02,1700,-25.24,20240319,1105,15.02,20240806,1700,-25.24,20240319,1105,15.02,20240806,0.01,N,013000,500,143 억,,234450,N,N,8,N,00,N
20240814,140302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1271,-9,5,-0.70,27664914,21775,85.74,1280,1285,1266,1664,896,1280,1270.49,0.82,0,-5237,1397,1338,1304,1245,1211,1321,1228,144,384,500,890,1,1,28705031,365,14.28,0.75,12,0.08,89.00,1687.00,1700,20240319,-25.24,1105,20240806,15.02,1700,-25.24,20240319,1105,15.02,20240806,1700,-25.24,20240319,1105,15.02,20240806,0.01,N,013000,500,143 억,,234450,N,N,8,N,00,N
20240814,130259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1269,-11,5,-0.86,18464139,14524,57.19,1280,1285,1266,1664,896,1280,1271.28,0.82,0,-3664,1397,1338,1304,1245,1211,1321,1228,144,384,500,890,1,1,28705031,364,14.26,0.75,12,0.05,89.00,1687.00,1700,20240319,-25.35,1105,20240806,14.84,1700,-25.35,20240319,1105,14.84,20240806,1700,-25.35,20240319,1105,14.84,20240806,0.01,N,013000,500,143 억,,234450,N,N,8,N,00,N
20240814,120258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1269,-11,5,-0.86,12648629,9940,39.14,1280,1285,1266,1664,896,1280,1272.50,0.82,0,-3247,1397,1338,1304,1245,1211,1321,1228,144,384,500,890,1,1,28705031,364,14.26,0.75,12,0.03,89.00,1687.00,1700,20240319,-25.35,1105,20240806,14.84,1700,-25.35,20240319,1105,14.84,20240806,1700,-25.35,20240319,1105,14.84,20240806,0.01,N,013000,500,143 억,,234450,N,N,8,N,00,N
20240814,110255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1274,-6,5,-0.47,8072763,6339,24.96,1280,1285,1266,1664,896,1280,1273.51,0.82,0,-1810,1397,1338,1304,1245,1211,1321,1228,144,384,500,890,1,1,28705031,366,14.31,0.76,12,0.02,89.00,1687.00,1700,20240319,-25.06,1105,20240806,15.29,1700,-25.06,20240319,1105,15.29,20240806,1700,-25.06,20240319,1105,15.29,20240806,0.01,N,013000,500,143 억,,234450,N,N,8,N,00,N
20240814,100256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1277,-3,5,-0.23,3975195,3110,12.25,1280,1285,1276,1664,896,1280,1278.20,0.82,0,-1691,1397,1338,1304,1245,1211,1321,1228,144,384,500,890,1,1,28705031,367,14.35,0.76,12,0.01,89.00,1687.00,1700,20240319,-24.88,1105,20240806,15.57,1700,-24.88,20240319,1105,15.57,20240806,1700,-24.88,20240319,1105,15.57,20240806,0.01,N,013000,500,143 억,,234450,N,N,8,N,00,N
20240814,090327,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1280,0,3,0.00,1280,1,0.00,1280,1280,1280,1664,896,1280,1280.00,0.82,0,0,1397,1338,1304,1245,1211,1321,1228,144,384,500,890,1,1,28705031,367,14.38,0.76,12,0.00,89.00,1687.00,1700,20240319,-24.71,1105,20240806,15.84,1700,-24.71,20240319,1105,15.84,20240806,1700,-24.71,20240319,1105,15.84,20240806,0.01,N,013000,500,143 억,,234450,N,N,8,N,00,N
20240813,160254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1280,-42,5,-3.18,33048172,25395,32.43,1309,1363,1270,1718,926,1322,1301.37,0.84,0,-5444,1389,1355,1312,1278,1235,1372,1295,144,396,500,920,1,1,28705031,367,14.38,0.76,12,0.09,89.00,1687.00,1700,20240319,-24.71,1105,20240806,15.84,1700,-24.71,20240319,1105,15.84,20240806,1700,-24.71,20240319,1105,15.84,20240806,0.01,N,013000,500,143 억,,239875,N,N,8,N,00,N
20240813,150255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1302,-20,5,-1.51,31597221,24263,30.98,1309,1363,1270,1718,926,1322,1302.28,0.84,0,-5022,1389,1355,1312,1278,1235,1372,1295,144,396,500,920,1,1,28705031,374,14.63,0.77,12,0.08,89.00,1687.00,1700,20240319,-23.41,1105,20240806,17.83,1700,-23.41,20240319,1105,17.83,20240806,1700,-23.41,20240319,1105,17.83,20240806,0.01,N,013000,500,143 억,,239875,N,N,4,N,00,N
20240813,140255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1319,-3,5,-0.23,31250707,23997,30.64,1309,1363,1270,1718,926,1322,1302.28,0.84,0,-4898,1389,1355,1312,1278,1235,1372,1295,144,396,500,920,1,1,28705031,379,14.82,0.78,12,0.08,89.00,1687.00,1700,20240319,-22.41,1105,20240806,19.37,1700,-22.41,20240319,1105,19.37,20240806,1700,-22.41,20240319,1105,19.37,20240806,0.01,N,013000,500,143 억,,239875,N,N,4,N,00,N
20240813,130255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1270,-52,5,-3.93,29303295,22492,28.72,1309,1363,1270,1718,926,1322,1302.83,0.84,0,-3788,1389,1355,1312,1278,1235,1372,1295,144,396,500,920,1,1,28705031,365,14.27,0.75,12,0.08,89.00,1687.00,1700,20240319,-25.29,1105,20240806,14.93,1700,-25.29,20240319,1105,14.93,20240806,1700,-25.29,20240319,1105,14.93,20240806,0.01,N,013000,500,143 억,,239875,N,N,4,N,00,N
20240813,120255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1323,1,2,0.08,20658398,15784,20.16,1309,1363,1291,1718,926,1322,1308.82,0.84,0,-3288,1389,1355,1312,1278,1235,1372,1295,144,396,500,920,1,1,28705031,380,14.87,0.78,12,0.05,89.00,1687.00,1700,20240319,-22.18,1105,20240806,19.73,1700,-22.18,20240319,1105,19.73,20240806,1700,-22.18,20240319,1105,19.73,20240806,0.01,N,013000,500,143 억,,239875,N,N,4,N,00,N
20240813,110253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1320,-2,5,-0.15,18613773,14237,18.18,1309,1363,1291,1718,926,1322,1307.42,0.84,0,-2624,1389,1355,1312,1278,1235,1372,1295,144,396,500,920,1,1,28705031,379,14.83,0.78,12,0.05,89.00,1687.00,1700,20240319,-22.35,1105,20240806,19.46,1700,-22.35,20240319,1105,19.46,20240806,1700,-22.35,20240319,1105,19.46,20240806,0.01,N,013000,500,143 억,,239875,N,N,4,N,00,N
20240813,100253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1291,-31,5,-2.34,15053416,11510,14.70,1309,1363,1291,1718,926,1322,1307.86,0.84,0,-1131,1389,1355,1312,1278,1235,1372,1295,144,396,500,920,1,1,28705031,371,14.51,0.77,12,0.04,89.00,1687.00,1700,20240319,-24.06,1105,20240806,16.83,1700,-24.06,20240319,1105,16.83,20240806,1700,-24.06,20240319,1105,16.83,20240806,0.01,N,013000,500,143 억,,239875,N,N,4,N,00,N
20240813,090254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1328,6,2,0.45,2062900,1571,2.01,1309,1363,1309,1718,926,1322,1313.11,0.84,0,-196,1389,1355,1312,1278,1235,1372,1295,144,396,500,920,1,1,28705031,381,14.92,0.79,12,0.01,89.00,1687.00,1700,20240319,-21.88,1105,20240806,20.18,1700,-21.88,20240319,1105,20.18,20240806,1700,-21.88,20240319,1105,20.18,20240806,0.01,N,013000,500,143 억,,239875,N,N,4,N,00,N
20240812,160254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1322,32,2,2.48,103567386,78309,104.97,1281,1346,1269,1677,903,1290,1322.55,0.86,0,-5826,1339,1314,1272,1247,1205,1327,1260,144,387,500,900,1,1,28705031,379,14.85,0.78,12,0.27,89.00,1687.00,1700,20240319,-22.24,1105,20240806,19.64,1700,-22.24,20240319,1105,19.64,20240806,1700,-22.24,20240319,1105,19.64,20240806,0.01,N,013000,500,143 억,,245690,N,N,4,N,00,N
20240812,150255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1304,14,2,1.09,101161092,76480,102.52,1281,1346,1269,1677,903,1290,1322.71,0.86,0,-4841,1339,1314,1272,1247,1205,1327,1260,144,387,500,900,1,1,28705031,374,14.65,0.77,12,0.27,89.00,1687.00,1700,20240319,-23.29,1105,20240806,18.01,1700,-23.29,20240319,1105,18.01,20240806,1700,-23.29,20240319,1105,18.01,20240806,0.01,N,013000,500,143 억,,245690,N,N,0,N,00,N
20240812,140254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1327,37,2,2.87,98754285,74638,100.05,1281,1346,1269,1677,903,1290,1323.11,0.86,0,-4670,1339,1314,1272,1247,1205,1327,1260,144,387,500,900,1,1,28705031,381,14.91,0.79,12,0.26,89.00,1687.00,1700,20240319,-21.94,1105,20240806,20.09,1700,-21.94,20240319,1105,20.09,20240806,1700,-21.94,20240319,1105,20.09,20240806,0.01,N,013000,500,143 억,,245690,N,N,0,N,00,N
20240812,130252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1346,56,2,4.34,91614056,69253,92.83,1281,1346,1269,1677,903,1290,1322.89,0.86,0,-5577,1339,1314,1272,1247,1205,1327,1260,144,387,500,900,1,1,28705031,386,15.12,0.80,12,0.24,89.00,1687.00,1700,20240319,-20.82,1105,20240806,21.81,1700,-20.82,20240319,1105,21.81,20240806,1700,-20.82,20240319,1105,21.81,20240806,0.01,N,013000,500,143 억,,245690,N,N,0,N,00,N
20240812,120253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1322,32,2,2.48,57059036,43416,58.20,1281,1342,1269,1677,903,1290,1314.24,0.86,0,-3509,1339,1314,1272,1247,1205,1327,1260,144,387,500,900,1,1,28705031,379,14.85,0.78,12,0.15,89.00,1687.00,1700,20240319,-22.24,1105,20240806,19.64,1700,-22.24,20240319,1105,19.64,20240806,1700,-22.24,20240319,1105,19.64,20240806,0.01,N,013000,500,143 억,,245690,N,N,0,N,00,N
20240812,110252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1327,37,2,2.87,46510711,35521,47.61,1281,1342,1269,1677,903,1290,1309.39,0.86,0,-2889,1339,1314,1272,1247,1205,1327,1260,144,387,500,900,1,1,28705031,381,14.91,0.79,12,0.12,89.00,1687.00,1700,20240319,-21.94,1105,20240806,20.09,1700,-21.94,20240319,1105,20.09,20240806,1700,-21.94,20240319,1105,20.09,20240806,0.01,N,013000,500,143 억,,245690,N,N,0,N,00,N
20240812,100249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1306,16,2,1.24,28420682,21911,29.37,1281,1325,1269,1677,903,1290,1297.10,0.86,0,-1527,1339,1314,1272,1247,1205,1327,1260,144,387,500,900,1,1,28705031,375,14.67,0.77,12,0.08,89.00,1687.00,1700,20240319,-23.18,1105,20240806,18.19,1700,-23.18,20240319,1105,18.19,20240806,1700,-23.18,20240319,1105,18.19,20240806,0.01,N,013000,500,143 억,,245690,N,N,0,N,00,N
20240812,090249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1289,-1,5,-0.08,187667,146,0.20,1281,1290,1281,1677,903,1290,1285.39,0.86,0,-7,1339,1314,1272,1247,1205,1327,1260,144,387,500,900,1,1,28705031,370,14.48,0.76,12,0.00,89.00,1687.00,1700,20240319,-24.18,1105,20240806,16.65,1700,-24.18,20240319,1105,16.65,20240806,1700,-24.18,20240319,1105,16.65,20240806,0.01,N,013000,500,143 억,,245690,N,N,0,N,00,N
20240809,160249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1290,43,2,3.45,94529278,74549,227.38,1234,1297,1230,1621,873,1247,1268.02,0.88,0,-7772,1297,1272,1232,1207,1167,1284,1219,144,374,500,870,1,1,28705031,370,14.49,0.76,12,0.26,89.00,1687.00,1700,20240319,-24.12,1105,20240806,16.74,1700,-24.12,20240319,1105,16.74,20240806,1700,-24.12,20240319,1105,16.74,20240806,0.14,N,013000,500,143 억,,253519,N,N,0,N,00,N
20240809,150254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1294,47,2,3.77,87166239,68796,209.83,1234,1297,1230,1621,873,1247,1267.02,0.88,0,-7453,1297,1272,1232,1207,1167,1284,1219,144,374,500,870,1,1,28705031,371,14.54,0.77,12,0.24,89.00,1687.00,1700,20240319,-23.88,1105,20240806,17.10,1700,-23.88,20240319,1105,17.10,20240806,1700,-23.88,20240319,1105,17.10,20240806,0.14,N,013000,500,143 억,,253519,N,N,0,N,00,N
20240809,140254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1271,24,2,1.92,66756057,52942,161.48,1234,1283,1230,1621,873,1247,1260.93,0.88,0,-6352,1297,1272,1232,1207,1167,1284,1219,144,374,500,870,1,1,28705031,365,14.28,0.75,12,0.18,89.00,1687.00,1700,20240319,-25.24,1105,20240806,15.02,1700,-25.24,20240319,1105,15.02,20240806,1700,-25.24,20240319,1105,15.02,20240806,0.14,N,013000,500,143 억,,253519,N,N,0,N,00,N
20240809,130254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1271,24,2,1.92,47131803,37547,114.52,1234,1271,1230,1621,873,1247,1255.27,0.88,0,-5195,1297,1272,1232,1207,1167,1284,1219,144,374,500,870,1,1,28705031,365,14.28,0.75,12,0.13,89.00,1687.00,1700,20240319,-25.24,1105,20240806,15.02,1700,-25.24,20240319,1105,15.02,20240806,1700,-25.24,20240319,1105,15.02,20240806,0.14,N,013000,500,143 억,,253519,N,N,0,N,00,N
20240809,120253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1262,15,2,1.20,26618246,21357,65.14,1234,1264,1230,1621,873,1247,1246.35,0.88,0,-3954,1297,1272,1232,1207,1167,1284,1219,144,374,500,870,1,1,28705031,362,14.18,0.75,12,0.07,89.00,1687.00,1700,20240319,-25.76,1105,20240806,14.21,1700,-25.76,20240319,1105,14.21,20240806,1700,-25.76,20240319,1105,14.21,20240806,0.14,N,013000,500,143 억,,253519,N,N,0,N,00,N
20240809,110249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1257,10,2,0.80,16971066,13700,41.79,1234,1260,1230,1621,873,1247,1238.76,0.88,0,-1681,1297,1272,1232,1207,1167,1284,1219,144,374,500,870,1,1,28705031,361,14.12,0.75,12,0.05,89.00,1687.00,1700,20240319,-26.06,1105,20240806,13.76,1700,-26.06,20240319,1105,13.76,20240806,1700,-26.06,20240319,1105,13.76,20240806,0.14,N,013000,500,143 억,,253519,N,N,0,N,00,N
20240809,100256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1232,-15,5,-1.20,7075893,5739,17.50,1234,1245,1230,1621,873,1247,1232.95,0.88,0,-414,1297,1272,1232,1207,1167,1284,1219,144,374,500,870,1,1,28705031,354,13.84,0.73,12,0.02,89.00,1687.00,1700,20240319,-27.53,1105,20240806,11.49,1700,-27.53,20240319,1105,11.49,20240806,1700,-27.53,20240319,1105,11.49,20240806,0.14,N,013000,500,143 억,,253519,N,N,0,N,00,N
20240809,090251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1238,-9,5,-0.72,1966281,1593,4.86,1234,1238,1234,1621,873,1247,1234.33,0.88,0,182,1297,1272,1232,1207,1167,1284,1219,144,374,500,870,1,1,28705031,355,13.91,0.73,12,0.01,89.00,1687.00,1700,20240319,-27.18,1105,20240806,12.04,1700,-27.18,20240319,1105,12.04,20240806,1700,-27.18,20240319,1105,12.04,20240806,0.14,N,013000,500,143 억,,253519,N,N,0,N,00,N
20240808,160247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1247,35,2,2.89,40223103,32785,25.96,1192,1257,1192,1575,849,1212,1226.88,0.90,0,-5718,1315,1263,1208,1156,1101,1289,1182,144,363,500,840,1,1,28705031,358,14.01,0.74,12,0.11,89.00,1687.00,1700,20240319,-26.65,1105,20240806,12.85,1700,-26.65,20240319,1105,12.85,20240806,1700,-26.65,20240319,1105,12.85,20240806,0.27,N,013000,500,143 억,,259332,N,N,0,N,00,N
20240808,150251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1233,21,2,1.73,35891842,29306,23.20,1192,1257,1192,1575,849,1212,1224.73,0.90,0,-5562,1315,1263,1208,1156,1101,1289,1182,144,363,500,840,1,1,28705031,354,13.85,0.73,12,0.10,89.00,1687.00,1700,20240319,-27.47,1105,20240806,11.58,1700,-27.47,20240319,1105,11.58,20240806,1700,-27.47,20240319,1105,11.58,20240806,0.27,N,013000,500,143 억,,259332,N,N,0,N,00,N
20240808,140252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1241,29,2,2.39,31493892,25710,20.36,1192,1257,1192,1575,849,1212,1224.97,0.90,0,-4012,1315,1263,1208,1156,1101,1289,1182,144,363,500,840,1,1,28705031,356,13.94,0.74,12,0.09,89.00,1687.00,1700,20240319,-27.00,1105,20240806,12.31,1700,-27.00,20240319,1105,12.31,20240806,1700,-27.00,20240319,1105,12.31,20240806,0.27,N,013000,500,143 억,,259332,N,N,0,N,00,N
20240808,130252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1247,35,2,2.89,28985793,23701,18.77,1192,1257,1192,1575,849,1212,1222.98,0.90,0,-3991,1315,1263,1208,1156,1101,1289,1182,144,363,500,840,1,1,28705031,358,14.01,0.74,12,0.08,89.00,1687.00,1700,20240319,-26.65,1105,20240806,12.85,1700,-26.65,20240319,1105,12.85,20240806,1700,-26.65,20240319,1105,12.85,20240806,0.27,N,013000,500,143 억,,259332,N,N,0,N,00,N
20240808,120254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1230,18,2,1.49,25380930,20788,16.46,1192,1257,1192,1575,849,1212,1220.94,0.90,0,-3044,1315,1263,1208,1156,1101,1289,1182,144,363,500,840,1,1,28705031,353,13.82,0.73,12,0.07,89.00,1687.00,1700,20240319,-27.65,1105,20240806,11.31,1700,-27.65,20240319,1105,11.31,20240806,1700,-27.65,20240319,1105,11.31,20240806,0.27,N,013000,500,143 억,,259332,N,N,0,N,00,N
20240808,110252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1235,23,2,1.90,18418941,15067,11.93,1192,1257,1192,1575,849,1212,1222.47,0.90,0,-444,1315,1263,1208,1156,1101,1289,1182,144,363,500,840,1,1,28705031,355,13.88,0.73,12,0.05,89.00,1687.00,1700,20240319,-27.35,1105,20240806,11.76,1700,-27.35,20240319,1105,11.76,20240806,1700,-27.35,20240319,1105,11.76,20240806,0.27,N,013000,500,143 억,,259332,N,N,0,N,00,N
20240808,100250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1249,37,2,3.05,15152583,12402,9.82,1192,1257,1192,1575,849,1212,1221.79,0.90,0,-531,1315,1263,1208,1156,1101,1289,1182,144,363,500,840,1,1,28705031,359,14.03,0.74,12,0.04,89.00,1687.00,1700,20240319,-26.53,1105,20240806,13.03,1700,-26.53,20240319,1105,13.03,20240806,1700,-26.53,20240319,1105,13.03,20240806,0.27,N,013000,500,143 억,,259332,N,N,0,N,00,N
20240808,090249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1224,12,2,0.99,5857062,4899,3.88,1192,1224,1192,1575,849,1212,1195.56,0.90,0,-26,1315,1263,1208,1156,1101,1289,1182,144,363,500,840,1,1,28705031,351,13.75,0.73,12,0.02,89.00,1687.00,1700,20240319,-28.00,1105,20240806,10.77,1700,-28.00,20240319,1105,10.77,20240806,1700,-28.00,20240319,1105,10.77,20240806,0.27,N,013000,500,143 억,,259332,N,N,0,N,00,N
20240807,160245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1212,39,2,3.32,150633250,126300,99.15,1162,1260,1153,1524,822,1173,1192.66,0.93,0,-7401,1282,1227,1166,1111,1050,1255,1139,144,351,500,820,1,1,28705031,348,13.62,0.72,12,0.44,89.00,1687.00,1700,20240319,-28.71,1105,20240806,9.68,1700,-28.71,20240319,1105,9.68,20240806,1700,-28.71,20240319,1105,9.68,20240806,0.40,N,013000,500,143 억,,266664,N,N,0,N,00,N
20240807,150247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1257,84,2,7.16,125206669,105344,82.70,1162,1260,1153,1524,822,1173,1188.55,0.93,0,-7092,1282,1227,1166,1111,1050,1255,1139,144,351,500,820,1,1,28705031,361,14.12,0.75,12,0.37,89.00,1687.00,1700,20240319,-26.06,1105,20240806,13.76,1700,-26.06,20240319,1105,13.76,20240806,1700,-26.06,20240319,1105,13.76,20240806,0.40,N,013000,500,143 억,,266664,N,N,0,N,00,N
20240807,140251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1215,42,2,3.58,97551829,83016,65.17,1162,1215,1153,1524,822,1173,1175.10,0.93,0,-5046,1282,1227,1166,1111,1050,1255,1139,144,351,500,820,1,1,28705031,349,13.65,0.72,12,0.29,89.00,1687.00,1700,20240319,-28.53,1105,20240806,9.95,1700,-28.53,20240319,1105,9.95,20240806,1700,-28.53,20240319,1105,9.95,20240806,0.40,N,013000,500,143 억,,266664,N,N,0,N,00,N
20240807,130250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1183,10,2,0.85,82438769,70351,55.23,1162,1194,1153,1524,822,1173,1171.82,0.93,0,-1150,1282,1227,1166,1111,1050,1255,1139,144,351,500,820,1,1,28705031,340,13.29,0.70,12,0.25,89.00,1687.00,1700,20240319,-30.41,1105,20240806,7.06,1700,-30.41,20240319,1105,7.06,20240806,1700,-30.41,20240319,1105,7.06,20240806,0.40,N,013000,500,143 억,,266664,N,N,0,N,00,N
20240807,120250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1177,4,2,0.34,72411268,61832,48.54,1162,1194,1153,1524,822,1173,1171.10,0.93,0,-269,1282,1227,1166,1111,1050,1255,1139,144,351,500,820,1,1,28705031,338,13.22,0.70,12,0.22,89.00,1687.00,1700,20240319,-30.76,1105,20240806,6.52,1700,-30.76,20240319,1105,6.52,20240806,1700,-30.76,20240319,1105,6.52,20240806,0.40,N,013000,500,143 억,,266664,N,N,0,N,00,N
20240807,110248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1190,17,2,1.45,26054486,22182,17.41,1162,1190,1153,1524,822,1173,1174.58,0.93,0,-2795,1282,1227,1166,1111,1050,1255,1139,144,351,500,820,1,1,28705031,342,13.37,0.71,12,0.08,89.00,1687.00,1700,20240319,-30.00,1105,20240806,7.69,1700,-30.00,20240319,1105,7.69,20240806,1700,-30.00,20240319,1105,7.69,20240806,0.40,N,013000,500,143 억,,266664,N,N,0,N,00,N
20240807,100248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1188,15,2,1.28,18202672,15563,12.22,1162,1190,1153,1524,822,1173,1169.61,0.93,0,-1074,1282,1227,1166,1111,1050,1255,1139,144,351,500,820,1,1,28705031,341,13.35,0.70,12,0.05,89.00,1687.00,1700,20240319,-30.12,1105,20240806,7.51,1700,-30.12,20240319,1105,7.51,20240806,1700,-30.12,20240319,1105,7.51,20240806,0.40,N,013000,500,143 억,,266664,N,N,0,N,00,N
20240807,090247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1161,-12,5,-1.02,3254836,2805,2.20,1162,1162,1159,1524,822,1173,1160.37,0.93,0,-35,1282,1227,1166,1111,1050,1255,1139,144,351,500,820,1,1,28705031,333,13.04,0.69,12,0.01,89.00,1687.00,1700,20240319,-31.71,1105,20240806,5.07,1700,-31.71,20240319,1105,5.07,20240806,1700,-31.71,20240319,1105,5.07,20240806,0.40,N,013000,500,143 억,,266664,N,N,0,N,00,N
20240806,160246,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1173,13,2,1.12,147378507,126752,104.30,1105,1221,1105,1508,812,1160,1162.73,0.94,0,-1777,1330,1245,1185,1100,1040,1215,1070,144,348,500,810,1,1,28705031,337,13.18,0.70,12,0.44,89.00,1687.00,1700,20240319,-31.00,1105,20240806,6.15,1700,-31.00,20240319,1105,6.15,20240806,1700,-31.00,20240319,1105,6.15,20240806,0.41,N,013000,500,143 억,,268407,N,N,0,N,00,N
20240806,150249,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1164,4,2,0.34,145975508,125551,103.31,1105,1221,1105,1508,812,1160,1162.68,0.94,0,-1271,1330,1245,1185,1100,1040,1215,1070,144,348,500,810,1,1,28705031,334,13.08,0.69,12,0.44,89.00,1687.00,1700,20240319,-31.53,1105,20240806,5.34,1700,-31.53,20240319,1105,5.34,20240806,1700,-31.53,20240319,1105,5.34,20240806,0.41,N,013000,500,143 억,,268407,N,N,0,N,00,N
20240806,140246,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1176,16,2,1.38,125635642,108044,88.90,1105,1221,1105,1508,812,1160,1162.82,0.94,0,806,1330,1245,1185,1100,1040,1215,1070,144,348,500,810,1,1,28705031,338,13.21,0.70,12,0.38,89.00,1687.00,1700,20240319,-30.82,1105,20240806,6.43,1700,-30.82,20240319,1105,6.43,20240806,1700,-30.82,20240319,1105,6.43,20240806,0.41,N,013000,500,143 억,,268407,N,N,0,N,00,N
20240806,130247,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1182,22,2,1.90,109073058,93807,77.19,1105,1221,1105,1508,812,1160,1162.74,0.94,0,-60,1330,1245,1185,1100,1040,1215,1070,144,348,500,810,1,1,28705031,339,13.28,0.70,12,0.33,89.00,1687.00,1700,20240319,-30.47,1105,20240806,6.97,1700,-30.47,20240319,1105,6.97,20240806,1700,-30.47,20240319,1105,6.97,20240806,0.41,N,013000,500,143 억,,268407,N,N,0,N,00,N
20240806,120248,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1188,28,2,2.41,96362874,82923,68.23,1105,1221,1105,1508,812,1160,1162.08,0.94,0,-2009,1330,1245,1185,1100,1040,1215,1070,144,348,500,810,1,1,28705031,341,13.35,0.70,12,0.29,89.00,1687.00,1700,20240319,-30.12,1105,20240806,7.51,1700,-30.12,20240319,1105,7.51,20240806,1700,-30.12,20240319,1105,7.51,20240806,0.41,N,013000,500,143 억,,268407,N,N,0,N,00,N
20240806,110248,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1187,27,2,2.33,52261669,45369,37.33,1105,1221,1105,1508,812,1160,1151.92,0.94,0,-1481,1330,1245,1185,1100,1040,1215,1070,144,348,500,810,1,1,28705031,341,13.34,0.70,12,0.16,89.00,1687.00,1700,20240319,-30.18,1105,20240806,7.42,1700,-30.18,20240319,1105,7.42,20240806,1700,-30.18,20240319,1105,7.42,20240806,0.41,N,013000,500,143 억,,268407,N,N,0,N,00,N
20240806,100246,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1221,61,2,5.26,51395699,44648,36.74,1105,1221,1105,1508,812,1160,1151.13,0.94,0,-1155,1330,1245,1185,1100,1040,1215,1070,144,348,500,810,1,1,28705031,350,13.72,0.72,12,0.16,89.00,1687.00,1700,20240319,-28.18,1105,20240806,10.50,1700,-28.18,20240319,1105,10.50,20240806,1700,-28.18,20240319,1105,10.50,20240806,0.41,N,013000,500,143 억,,268407,N,N,0,N,00,N
20240806,090245,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1142,-18,5,-1.55,18018535,16291,13.41,1105,1155,1105,1508,812,1160,1106.04,0.94,0,94,1330,1245,1185,1100,1040,1215,1070,144,348,500,810,1,1,28705031,328,12.83,0.68,12,0.06,89.00,1687.00,1700,20240319,-32.82,1105,20240806,3.35,1700,-32.82,20240319,1105,3.35,20240806,1700,-32.82,20240319,1105,3.35,20240806,0.41,N,013000,500,143 억,,268407,N,N,0,N,00,N
20240805,160244,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1160,-116,5,-9.09,143690032,120526,688.80,1270,1270,1125,1658,894,1276,1192.46,0.97,0,-8541,1322,1299,1283,1260,1244,1291,1252,144,382,500,890,1,1,28705031,333,13.03,0.69,12,0.42,89.00,1687.00,1700,20240319,-31.76,1125,20240805,3.11,1700,-31.76,20240319,1125,3.11,20240805,1700,-31.76,20240319,1125,3.11,20240805,0.41,N,013000,500,143 억,,277043,N,N,16,N,00,N
20240805,150245,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1141,-135,5,-10.58,129652406,108229,618.52,1270,1270,1130,1658,894,1276,1197.95,0.97,0,-7771,1322,1299,1283,1260,1244,1291,1252,144,382,500,890,1,1,28705031,328,12.82,0.68,12,0.38,89.00,1687.00,1700,20240319,-32.88,1130,20240805,0.97,1700,-32.88,20240319,1130,0.97,20240805,1700,-32.88,20240319,1130,0.97,20240805,0.41,N,013000,500,143 억,,277043,N,N,16,N,00,N
20240805,140247,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1180,-96,5,-7.52,98599657,81451,465.49,1270,1270,1180,1658,894,1276,1210.54,0.97,0,-6444,1322,1299,1283,1260,1244,1291,1252,144,382,500,890,1,1,28705031,339,13.26,0.70,12,0.28,89.00,1687.00,1700,20240319,-30.59,1180,20240805,0.00,1700,-30.59,20240319,1180,0.00,20240805,1700,-30.59,20240319,1180,0.00,20240805,0.41,N,013000,500,143 억,,277043,N,N,16,N,00,N
20240805,130245,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1201,-75,5,-5.88,89089427,73478,419.92,1270,1270,1180,1658,894,1276,1212.46,0.97,0,-5094,1322,1299,1283,1260,1244,1291,1252,144,382,500,890,1,1,28705031,345,13.49,0.71,12,0.26,89.00,1687.00,1700,20240319,-29.35,1180,20240805,1.78,1700,-29.35,20240319,1180,1.78,20240805,1700,-29.35,20240319,1180,1.78,20240805,0.41,N,013000,500,143 억,,277043,N,N,16,N,00,N
20240805,120244,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1186,-90,5,-7.05,85217455,70239,401.41,1270,1270,1180,1658,894,1276,1213.25,0.97,0,-4208,1322,1299,1283,1260,1244,1291,1252,144,382,500,890,1,1,28705031,340,13.33,0.70,12,0.24,89.00,1687.00,1700,20240319,-30.24,1180,20240805,0.51,1700,-30.24,20240319,1180,0.51,20240805,1700,-30.24,20240319,1180,0.51,20240805,0.41,N,013000,500,143 억,,277043,N,N,16,N,00,N
20240805,110249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1212,-64,5,-5.02,66828215,54828,313.34,1270,1270,1200,1658,894,1276,1218.87,0.97,0,-1314,1322,1299,1283,1260,1244,1291,1252,144,382,500,890,1,1,28705031,348,13.62,0.72,12,0.19,89.00,1687.00,1700,20240319,-28.71,1180,20240730,2.71,1700,-28.71,20240319,1180,2.71,20240730,1700,-28.71,20240319,1180,2.71,20240730,0.41,N,013000,500,143 억,,277043,N,N,16,N,00,N
20240805,100245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1221,-55,5,-4.31,27130248,22068,126.12,1270,1270,1215,1658,894,1276,1229.39,0.97,0,-603,1322,1299,1283,1260,1244,1291,1252,144,382,500,890,1,1,28705031,350,13.72,0.72,12,0.08,89.00,1687.00,1700,20240319,-28.18,1180,20240730,3.47,1700,-28.18,20240319,1180,3.47,20240730,1700,-28.18,20240319,1180,3.47,20240730,0.41,N,013000,500,143 억,,277043,N,N,16,N,00,N
20240805,090243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1267,-9,5,-0.71,1527806,1203,6.88,1270,1270,1267,1658,894,1276,1270.00,0.97,0,0,1322,1299,1283,1260,1244,1291,1252,144,382,500,890,1,1,28705031,364,14.24,0.75,12,0.00,89.00,1687.00,1700,20240319,-25.47,1180,20240730,7.37,1700,-25.47,20240319,1180,7.37,20240730,1700,-25.47,20240319,1180,7.37,20240730,0.41,N,013000,500,143 억,,277043,N,N,16,N,00,N
20240802,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1276,-30,5,-2.30,22257555,17428,210.20,1297,1306,1267,1697,915,1306,1277.12,0.97,0,-946,1360,1332,1301,1273,1242,1347,1288,144,391,500,910,1,1,28705031,366,14.34,0.76,12,0.06,89.00,1687.00,1700,20240319,-24.94,1178,20230727,8.32,1700,-24.94,20240319,1180,8.14,20240730,1700,-24.94,20240319,1180,8.14,20240730,0.41,N,013000,500,143 억,,277989,N,N,16,N,00,N
20240802,150239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1277,-29,5,-2.22,12841903,10033,121.01,1297,1306,1267,1697,915,1306,1279.97,0.97,0,-870,1360,1332,1301,1273,1242,1347,1288,144,391,500,910,1,1,28705031,367,14.35,0.76,12,0.03,89.00,1687.00,1700,20240319,-24.88,1178,20230727,8.40,1700,-24.88,20240319,1180,8.22,20240730,1700,-24.88,20240319,1180,8.22,20240730,0.41,N,013000,500,143 억,,277989,N,N,24,N,00,N
20240802,140241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1284,-22,5,-1.68,10822381,8461,102.05,1297,1306,1267,1697,915,1306,1279.09,0.97,0,-381,1360,1332,1301,1273,1242,1347,1288,144,391,500,910,1,1,28705031,369,14.43,0.76,12,0.03,89.00,1687.00,1700,20240319,-24.47,1178,20230727,9.00,1700,-24.47,20240319,1180,8.81,20240730,1700,-24.47,20240319,1180,8.81,20240730,0.41,N,013000,500,143 억,,277989,N,N,24,N,00,N
20240802,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1279,-27,5,-2.07,8283805,6482,78.18,1297,1306,1267,1697,915,1306,1277.97,0.97,0,-24,1360,1332,1301,1273,1242,1347,1288,144,391,500,910,1,1,28705031,367,14.37,0.76,12,0.02,89.00,1687.00,1700,20240319,-24.76,1178,20230727,8.57,1700,-24.76,20240319,1180,8.39,20240730,1700,-24.76,20240319,1180,8.39,20240730,0.41,N,013000,500,143 억,,277989,N,N,24,N,00,N
20240802,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1268,-38,5,-2.91,8197412,6414,77.36,1297,1306,1267,1697,915,1306,1278.05,0.97,0,10,1360,1332,1301,1273,1242,1347,1288,144,391,500,910,1,1,28705031,364,14.25,0.75,12,0.02,89.00,1687.00,1700,20240319,-25.41,1178,20230727,7.64,1700,-25.41,20240319,1180,7.46,20240730,1700,-25.41,20240319,1180,7.46,20240730,0.41,N,013000,500,143 억,,277989,N,N,24,N,00,N
20240802,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1289,-17,5,-1.30,2777619,2154,25.98,1297,1306,1279,1697,915,1306,1289.52,0.97,0,-524,1360,1332,1301,1273,1242,1347,1288,144,391,500,910,1,1,28705031,370,14.48,0.76,12,0.01,89.00,1687.00,1700,20240319,-24.18,1178,20230727,9.42,1700,-24.18,20240319,1180,9.24,20240730,1700,-24.18,20240319,1180,9.24,20240730,0.41,N,013000,500,143 억,,277989,N,N,24,N,00,N
20240802,100240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1287,-19,5,-1.45,1267374,980,11.82,1297,1306,1287,1697,915,1306,1293.24,0.97,0,-369,1360,1332,1301,1273,1242,1347,1288,144,391,500,910,1,1,28705031,369,14.46,0.76,12,0.00,89.00,1687.00,1700,20240319,-24.29,1178,20230727,9.25,1700,-24.29,20240319,1180,9.07,20240730,1700,-24.29,20240319,1180,9.07,20240730,0.41,N,013000,500,143 억,,277989,N,N,24,N,00,N
20240802,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,-9,5,-0.69,11673,9,0.11,1297,1297,1297,1697,915,1306,1297.00,0.97,0,0,1360,1332,1301,1273,1242,1347,1288,144,391,500,910,1,1,28705031,372,14.57,0.77,12,0.00,89.00,1687.00,1700,20240319,-23.71,1178,20230727,10.10,1700,-23.71,20240319,1180,9.92,20240730,1700,-23.71,20240319,1180,9.92,20240730,0.41,N,013000,500,143 억,,277989,N,N,24,N,00,N
20240801,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1306,28,2,2.19,10769174,8291,81.54,1270,1329,1270,1661,895,1278,1298.90,0.97,0,-910,1294,1285,1270,1261,1246,1290,1266,144,383,500,890,1,1,28705031,375,14.67,0.77,12,0.03,89.00,1687.00,1700,20240319,-23.18,1178,20230727,10.87,1700,-23.18,20240319,1180,10.68,20240730,1700,-23.18,20240319,1180,10.68,20240730,0.54,N,013000,500,143 억,,278899,N,N,24,N,00,N
20240801,150243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1306,28,2,2.19,10099425,7776,76.48,1270,1329,1270,1661,895,1278,1298.79,0.97,0,-850,1294,1285,1270,1261,1246,1290,1266,144,383,500,890,1,1,28705031,375,14.67,0.77,12,0.03,89.00,1687.00,1700,20240319,-23.18,1178,20230727,10.87,1700,-23.18,20240319,1180,10.68,20240730,1700,-23.18,20240319,1180,10.68,20240730,0.54,N,013000,500,143 억,,278899,N,N,11,N,00,N
20240801,140245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1306,28,2,2.19,8724872,6720,66.09,1270,1329,1270,1661,895,1278,1298.34,0.97,0,-957,1294,1285,1270,1261,1246,1290,1266,144,383,500,890,1,1,28705031,375,14.67,0.77,12,0.02,89.00,1687.00,1700,20240319,-23.18,1178,20230727,10.87,1700,-23.18,20240319,1180,10.68,20240730,1700,-23.18,20240319,1180,10.68,20240730,0.54,N,013000,500,143 억,,278899,N,N,11,N,00,N
20240801,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1307,29,2,2.27,7945340,6123,60.22,1270,1329,1270,1661,895,1278,1297.62,0.97,0,-957,1294,1285,1270,1261,1246,1290,1266,144,383,500,890,1,1,28705031,375,14.69,0.77,12,0.02,89.00,1687.00,1700,20240319,-23.12,1178,20230727,10.95,1700,-23.12,20240319,1180,10.76,20240730,1700,-23.12,20240319,1180,10.76,20240730,0.54,N,013000,500,143 억,,278899,N,N,11,N,00,N
20240801,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1309,31,2,2.43,6503297,5019,49.36,1270,1329,1270,1661,895,1278,1295.74,0.97,0,-866,1294,1285,1270,1261,1246,1290,1266,144,383,500,890,1,1,28705031,376,14.71,0.78,12,0.02,89.00,1687.00,1700,20240319,-23.00,1178,20230727,11.12,1700,-23.00,20240319,1180,10.93,20240730,1700,-23.00,20240319,1180,10.93,20240730,0.54,N,013000,500,143 억,,278899,N,N,11,N,00,N
20240801,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1305,27,2,2.11,4636916,3589,35.30,1270,1329,1270,1661,895,1278,1291.98,0.97,0,-814,1294,1285,1270,1261,1246,1290,1266,144,383,500,890,1,1,28705031,375,14.66,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.24,1178,20230727,10.78,1700,-23.24,20240319,1180,10.59,20240730,1700,-23.24,20240319,1180,10.59,20240730,0.54,N,013000,500,143 억,,278899,N,N,11,N,00,N
20240801,100242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1281,3,2,0.23,3496889,2711,26.66,1270,1329,1270,1661,895,1278,1289.89,0.97,0,-534,1294,1285,1270,1261,1246,1290,1266,144,383,500,890,1,1,28705031,368,14.39,0.76,12,0.01,89.00,1687.00,1700,20240319,-24.65,1178,20230727,8.74,1700,-24.65,20240319,1180,8.56,20240730,1700,-24.65,20240319,1180,8.56,20240730,0.54,N,013000,500,143 억,,278899,N,N,11,N,00,N
20240801,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1295,17,2,1.33,2759098,2143,21.08,1270,1329,1270,1661,895,1278,1287.49,0.97,0,-491,1294,1285,1270,1261,1246,1290,1266,144,383,500,890,1,1,28705031,372,14.55,0.77,12,0.01,89.00,1687.00,1700,20240319,-23.82,1178,20230727,9.93,1700,-23.82,20240319,1180,9.75,20240730,1700,-23.82,20240319,1180,9.75,20240730,0.54,N,013000,500,143 억,,278899,N,N,11,N,00,N