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
20230927,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2380,50,2,2.15,4877855970,2099995,72.57,2315,2395,2280,3025,1635,2330,2322.57,2.28,0,-2041,2503,2416,2358,2271,2213,2387,2242,455,695,500,1630,5,1,90923407,2164,-25.32,4.24,12,2.31,-94.00,561.00,5200,20230728,-54.23,999,20230103,138.24,5200,-54.23,20230728,999,138.24,20230103,5200,-54.23,20230728,999,138.24,20230103,0.52,N,010600,500,454 억,,2074813,N,N,265,N,00,N
20230927,150249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2345,15,2,0.64,4303768820,1857611,64.20,2315,2350,2280,3025,1635,2330,2316.82,2.28,0,39086,2503,2416,2358,2271,2213,2387,2242,455,695,500,1630,5,1,90923407,2132,-24.95,4.18,12,2.04,-94.00,561.00,5200,20230728,-54.90,999,20230103,134.73,5200,-54.90,20230728,999,134.73,20230103,5200,-54.90,20230728,999,134.73,20230103,0.52,N,010600,500,454 억,,2074813,N,N,0,N,00,N
20230927,140249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2340,10,2,0.43,3822012505,1651434,57.07,2315,2350,2280,3025,1635,2330,2314.35,2.28,0,13980,2503,2416,2358,2271,2213,2387,2242,455,695,500,1630,5,1,90923407,2128,-24.89,4.17,12,1.82,-94.00,561.00,5200,20230728,-55.00,999,20230103,134.23,5200,-55.00,20230728,999,134.23,20230103,5200,-55.00,20230728,999,134.23,20230103,0.52,N,010600,500,454 억,,2074813,N,N,0,N,00,N
20230927,130247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2320,-10,5,-0.43,3199263490,1384061,47.83,2315,2350,2280,3025,1635,2330,2311.50,2.28,0,-1441,2503,2416,2358,2271,2213,2387,2242,455,695,500,1630,5,1,90923407,2109,-24.68,4.14,12,1.52,-94.00,561.00,5200,20230728,-55.38,999,20230103,132.23,5200,-55.38,20230728,999,132.23,20230103,5200,-55.38,20230728,999,132.23,20230103,0.52,N,010600,500,454 억,,2074813,N,N,0,N,00,N
20230927,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2295,-35,5,-1.50,2706641880,1169280,40.41,2315,2350,2280,3025,1635,2330,2314.78,2.28,0,-35881,2503,2416,2358,2271,2213,2387,2242,455,695,500,1630,5,1,90923407,2087,-24.41,4.09,12,1.29,-94.00,561.00,5200,20230728,-55.87,999,20230103,129.73,5200,-55.87,20230728,999,129.73,20230103,5200,-55.87,20230728,999,129.73,20230103,0.52,N,010600,500,454 억,,2074813,N,N,0,N,00,N
20230927,110247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2335,5,2,0.21,1961400660,845640,29.22,2315,2350,2280,3025,1635,2330,2319.42,2.28,0,-31339,2503,2416,2358,2271,2213,2387,2242,455,695,500,1630,5,1,90923407,2123,-24.84,4.16,12,0.93,-94.00,561.00,5200,20230728,-55.10,999,20230103,133.73,5200,-55.10,20230728,999,133.73,20230103,5200,-55.10,20230728,999,133.73,20230103,0.52,N,010600,500,454 억,,2074813,N,N,0,N,00,N
20230927,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2295,-35,5,-1.50,1476836595,636551,22.00,2315,2350,2280,3025,1635,2330,2320.05,2.28,0,-39369,2503,2416,2358,2271,2213,2387,2242,455,695,500,1630,5,1,90923407,2087,-24.41,4.09,12,0.70,-94.00,561.00,5200,20230728,-55.87,999,20230103,129.73,5200,-55.87,20230728,999,129.73,20230103,5200,-55.87,20230728,999,129.73,20230103,0.52,N,010600,500,454 억,,2074813,N,N,0,N,00,N
20230927,090250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2320,-10,5,-0.43,147781730,63872,2.21,2315,2325,2305,3025,1635,2330,2313.54,2.28,0,25198,2503,2416,2358,2271,2213,2387,2242,455,695,500,1630,5,1,90923407,2109,-24.68,4.14,12,0.07,-94.00,561.00,5200,20230728,-55.38,999,20230103,132.23,5200,-55.38,20230728,999,132.23,20230103,5200,-55.38,20230728,999,132.23,20230103,0.52,N,010600,500,454 억,,2074813,N,N,0,N,00,N
20230926,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2330,-70,5,-2.92,6638094680,2828139,130.32,2425,2445,2300,3120,1680,2400,2347.19,1.53,0,695026,2516,2457,2426,2367,2336,2442,2352,455,720,500,1680,5,1,90923407,2119,-24.79,4.15,12,3.11,-94.00,561.00,5200,20230728,-55.19,999,20230103,133.23,5200,-55.19,20230728,999,133.23,20230103,5200,-55.19,20230728,999,133.23,20230103,0.46,N,010600,500,454 억,,1388308,N,N,966,N,00,N
20230926,150248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2320,-80,5,-3.33,6034077660,2567881,118.33,2425,2445,2300,3120,1680,2400,2349.83,1.53,0,667915,2516,2457,2426,2367,2336,2442,2352,455,720,500,1680,5,1,90923407,2109,-24.68,4.14,12,2.82,-94.00,561.00,5200,20230728,-55.38,999,20230103,132.23,5200,-55.38,20230728,999,132.23,20230103,5200,-55.38,20230728,999,132.23,20230103,0.46,N,010600,500,454 억,,1388308,N,N,966,N,00,N
20230926,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2310,-90,5,-3.75,5095184475,2165704,99.79,2425,2445,2300,3120,1680,2400,2352.67,1.53,0,593397,2516,2457,2426,2367,2336,2442,2352,455,720,500,1680,5,1,90923407,2100,-24.57,4.12,12,2.38,-94.00,561.00,5200,20230728,-55.58,999,20230103,131.23,5200,-55.58,20230728,999,131.23,20230103,5200,-55.58,20230728,999,131.23,20230103,0.46,N,010600,500,454 억,,1388308,N,N,966,N,00,N
20230926,130245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2315,-85,5,-3.54,4064797570,1720767,79.29,2425,2445,2310,3120,1680,2400,2362.20,1.53,0,405118,2516,2457,2426,2367,2336,2442,2352,455,720,500,1680,5,1,90923407,2105,-24.63,4.13,12,1.89,-94.00,561.00,5200,20230728,-55.48,999,20230103,131.73,5200,-55.48,20230728,999,131.73,20230103,5200,-55.48,20230728,999,131.73,20230103,0.46,N,010600,500,454 억,,1388308,N,N,966,N,00,N
20230926,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2350,-50,5,-2.08,3284826365,1385590,63.85,2425,2445,2330,3120,1680,2400,2370.71,1.53,0,323749,2516,2457,2426,2367,2336,2442,2352,455,720,500,1680,5,1,90923407,2137,-25.00,4.19,12,1.52,-94.00,561.00,5200,20230728,-54.81,999,20230103,135.24,5200,-54.81,20230728,999,135.24,20230103,5200,-54.81,20230728,999,135.24,20230103,0.46,N,010600,500,454 억,,1388308,N,N,966,N,00,N
20230926,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2350,-50,5,-2.08,2735966435,1151487,53.06,2425,2445,2330,3120,1680,2400,2376.03,1.53,0,295916,2516,2457,2426,2367,2336,2442,2352,455,720,500,1680,5,1,90923407,2137,-25.00,4.19,12,1.27,-94.00,561.00,5200,20230728,-54.81,999,20230103,135.24,5200,-54.81,20230728,999,135.24,20230103,5200,-54.81,20230728,999,135.24,20230103,0.46,N,010600,500,454 억,,1388308,N,N,966,N,00,N
20230926,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2380,-20,5,-0.83,1442760255,602556,27.77,2425,2445,2355,3120,1680,2400,2394.40,1.53,0,146167,2516,2457,2426,2367,2336,2442,2352,455,720,500,1680,5,1,90923407,2164,-25.32,4.24,12,0.66,-94.00,561.00,5200,20230728,-54.23,999,20230103,138.24,5200,-54.23,20230728,999,138.24,20230103,5200,-54.23,20230728,999,138.24,20230103,0.46,N,010600,500,454 억,,1388308,N,N,966,N,00,N
20230926,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2430,30,2,1.25,129180865,53107,2.45,2425,2445,2410,3120,1680,2400,2432.47,1.53,0,25595,2516,2457,2426,2367,2336,2442,2352,455,720,500,1680,5,1,90923407,2209,-25.85,4.33,12,0.06,-94.00,561.00,5200,20230728,-53.27,999,20230103,143.24,5200,-53.27,20230728,999,143.24,20230103,5200,-53.27,20230728,999,143.24,20230103,0.46,N,010600,500,454 억,,1388308,N,N,966,N,00,N
20230925,160245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2400,-45,5,-1.84,5101331190,2097594,42.52,2420,2485,2395,3175,1715,2445,2432.06,1.27,0,244807,2668,2556,2488,2376,2308,2522,2342,455,730,500,1710,5,1,90923407,2182,-25.53,4.28,12,2.31,-94.00,561.00,5200,20230728,-53.85,999,20230103,140.24,5200,-53.85,20230728,999,140.24,20230103,5200,-53.85,20230728,999,140.24,20230103,0.48,N,010600,500,454 억,,1153341,N,N,966,N,00,N
20230925,150245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2425,-20,5,-0.82,4541618585,1865243,37.81,2420,2485,2395,3175,1715,2445,2434.86,1.27,0,206374,2668,2556,2488,2376,2308,2522,2342,455,730,500,1710,5,1,90923407,2205,-25.80,4.32,12,2.05,-94.00,561.00,5200,20230728,-53.37,999,20230103,142.74,5200,-53.37,20230728,999,142.74,20230103,5200,-53.37,20230728,999,142.74,20230103,0.48,N,010600,500,454 억,,1153341,N,N,0,N,00,N
20230925,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2455,10,2,0.41,3959006275,1626065,32.96,2420,2485,2395,3175,1715,2445,2434.71,1.27,0,231257,2668,2556,2488,2376,2308,2522,2342,455,730,500,1710,5,1,90923407,2232,-26.12,4.38,12,1.79,-94.00,561.00,5200,20230728,-52.79,999,20230103,145.75,5200,-52.79,20230728,999,145.75,20230103,5200,-52.79,20230728,999,145.75,20230103,0.48,N,010600,500,454 억,,1153341,N,N,0,N,00,N
20230925,130243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2445,0,3,0.00,3416575545,1405801,28.50,2420,2465,2395,3175,1715,2445,2430.32,1.27,0,258448,2668,2556,2488,2376,2308,2522,2342,455,730,500,1710,5,1,90923407,2223,-26.01,4.36,12,1.55,-94.00,561.00,5200,20230728,-52.98,999,20230103,144.74,5200,-52.98,20230728,999,144.74,20230103,5200,-52.98,20230728,999,144.74,20230103,0.48,N,010600,500,454 억,,1153341,N,N,0,N,00,N
20230925,120248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2450,5,2,0.20,3008135255,1239359,25.12,2420,2465,2395,3175,1715,2445,2427.15,1.27,0,266947,2668,2556,2488,2376,2308,2522,2342,455,730,500,1710,5,1,90923407,2228,-26.06,4.37,12,1.36,-94.00,561.00,5200,20230728,-52.88,999,20230103,145.25,5200,-52.88,20230728,999,145.25,20230103,5200,-52.88,20230728,999,145.25,20230103,0.48,N,010600,500,454 억,,1153341,N,N,0,N,00,N
20230925,110244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2410,-35,5,-1.43,2452272860,1011535,20.51,2420,2465,2395,3175,1715,2445,2424.28,1.27,0,248299,2668,2556,2488,2376,2308,2522,2342,455,730,500,1710,5,1,90923407,2191,-25.64,4.30,12,1.11,-94.00,561.00,5200,20230728,-53.65,999,20230103,141.24,5200,-53.65,20230728,999,141.24,20230103,5200,-53.65,20230728,999,141.24,20230103,0.48,N,010600,500,454 억,,1153341,N,N,0,N,00,N
20230925,100245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2440,-5,5,-0.20,1684364015,693248,14.05,2420,2465,2395,3175,1715,2445,2429.64,1.27,0,179929,2668,2556,2488,2376,2308,2522,2342,455,730,500,1710,5,1,90923407,2219,-25.96,4.35,12,0.76,-94.00,561.00,5200,20230728,-53.08,999,20230103,144.24,5200,-53.08,20230728,999,144.24,20230103,5200,-53.08,20230728,999,144.24,20230103,0.48,N,010600,500,454 억,,1153341,N,N,0,N,00,N
20230925,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2450,5,2,0.20,269606800,111233,2.25,2420,2460,2395,3175,1715,2445,2423.50,1.27,0,20236,2668,2556,2488,2376,2308,2522,2342,455,730,500,1710,5,1,90923407,2228,-26.06,4.37,12,0.12,-94.00,561.00,5200,20230728,-52.88,999,20230103,145.25,5200,-52.88,20230728,999,145.25,20230103,5200,-52.88,20230728,999,145.25,20230103,0.48,N,010600,500,454 억,,1153341,N,N,0,N,00,N
20230922,160252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2445,-75,5,-2.98,11834937965,4712513,119.44,2560,2600,2420,3275,1765,2520,2511.42,1.07,0,138856,2613,2566,2533,2486,2453,2550,2470,455,755,500,1760,5,1,90923407,2223,-26.01,4.36,12,5.18,-94.00,561.00,5200,20230728,-52.98,999,20230103,144.74,5200,-52.98,20230728,999,144.74,20230103,5200,-52.98,20230728,999,144.74,20230103,0.52,N,010600,500,454 억,,972598,N,N,0,N,00,N
20230922,150250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2485,-35,5,-1.39,10645943605,4230878,107.24,2560,2600,2420,3275,1765,2520,2516.25,1.07,0,19991,2613,2566,2533,2486,2453,2550,2470,455,755,500,1760,5,1,90923407,2259,-26.44,4.43,12,4.65,-94.00,561.00,5200,20230728,-52.21,999,20230103,148.75,5200,-52.21,20230728,999,148.75,20230103,5200,-52.21,20230728,999,148.75,20230103,0.52,N,010600,500,454 억,,972598,N,N,0,N,00,N
20230922,140249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2440,-80,5,-3.17,9832648800,3899782,98.84,2560,2600,2420,3275,1765,2520,2521.33,1.07,0,-107049,2613,2566,2533,2486,2453,2550,2470,455,755,500,1760,5,1,90923407,2219,-25.96,4.35,12,4.29,-94.00,561.00,5200,20230728,-53.08,999,20230103,144.24,5200,-53.08,20230728,999,144.24,20230103,5200,-53.08,20230728,999,144.24,20230103,0.52,N,010600,500,454 억,,972598,N,N,0,N,00,N
20230922,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2450,-70,5,-2.78,9339876685,3698041,93.73,2560,2600,2420,3275,1765,2520,2525.63,1.07,0,-98131,2613,2566,2533,2486,2453,2550,2470,455,755,500,1760,5,1,90923407,2228,-26.06,4.37,12,4.07,-94.00,561.00,5200,20230728,-52.88,999,20230103,145.25,5200,-52.88,20230728,999,145.25,20230103,5200,-52.88,20230728,999,145.25,20230103,0.52,N,010600,500,454 억,,972598,N,N,0,N,00,N
20230922,120236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2465,-55,5,-2.18,8970690970,3547500,89.92,2560,2600,2420,3275,1765,2520,2528.75,1.07,0,-101887,2613,2566,2533,2486,2453,2550,2470,455,755,500,1760,5,1,90923407,2241,-26.22,4.39,12,3.90,-94.00,561.00,5200,20230728,-52.60,999,20230103,146.75,5200,-52.60,20230728,999,146.75,20230103,5200,-52.60,20230728,999,146.75,20230103,0.52,N,010600,500,454 억,,972598,N,N,0,N,00,N
20230922,110238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2485,-35,5,-1.39,8572283425,3385753,85.82,2560,2600,2420,3275,1765,2520,2531.88,1.07,0,-102640,2613,2566,2533,2486,2453,2550,2470,455,755,500,1760,5,1,90923407,2259,-26.44,4.43,12,3.72,-94.00,561.00,5200,20230728,-52.21,999,20230103,148.75,5200,-52.21,20230728,999,148.75,20230103,5200,-52.21,20230728,999,148.75,20230103,0.52,N,010600,500,454 억,,972598,N,N,0,N,00,N
20230922,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2450,-70,5,-2.78,7578864620,2980541,75.55,2560,2600,2445,3275,1765,2520,2542.81,1.07,0,-124124,2613,2566,2533,2486,2453,2550,2470,455,755,500,1760,5,1,90923407,2228,-26.06,4.37,12,3.28,-94.00,561.00,5200,20230728,-52.88,999,20230103,145.25,5200,-52.88,20230728,999,145.25,20230103,5200,-52.88,20230728,999,145.25,20230103,0.52,N,010600,500,454 억,,972598,N,N,0,N,00,N
20230922,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2565,45,2,1.79,1396491725,546380,13.85,2560,2595,2520,3275,1765,2520,2556.17,1.07,0,-10674,2613,2566,2533,2486,2453,2550,2470,455,755,500,1760,5,1,90923407,2332,-27.29,4.57,12,0.60,-94.00,561.00,5200,20230728,-50.67,999,20230103,156.76,5200,-50.67,20230728,999,156.76,20230103,5200,-50.67,20230728,999,156.76,20230103,0.52,N,010600,500,454 억,,972598,N,N,0,N,00,N
20230921,160238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2520,-95,5,-3.63,9561032370,3787586,43.98,2550,2580,2500,3395,1835,2615,2524.28,0.83,0,221402,3015,2815,2705,2505,2395,2760,2450,455,780,500,1830,5,1,90923407,2291,-26.81,4.49,12,4.17,-94.00,561.00,5200,20230728,-51.54,999,20230103,152.25,5200,-51.54,20230728,999,152.25,20230103,5200,-51.54,20230728,999,152.25,20230103,0.49,N,010600,500,454 억,,752306,N,N,855,N,00,N
20230921,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2515,-100,5,-3.82,8905936340,3526980,40.95,2550,2580,2500,3395,1835,2615,2525.05,0.83,0,180056,3015,2815,2705,2505,2395,2760,2450,455,780,500,1830,5,1,90923407,2287,-26.76,4.48,12,3.88,-94.00,561.00,5200,20230728,-51.63,999,20230103,151.75,5200,-51.63,20230728,999,151.75,20230103,5200,-51.63,20230728,999,151.75,20230103,0.49,N,010600,500,454 억,,752306,N,N,855,N,00,N
20230921,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2515,-100,5,-3.82,7308229610,2891389,33.57,2550,2580,2500,3395,1835,2615,2527.54,0.83,0,9772,3015,2815,2705,2505,2395,2760,2450,455,780,500,1830,5,1,90923407,2287,-26.76,4.48,12,3.18,-94.00,561.00,5200,20230728,-51.63,999,20230103,151.75,5200,-51.63,20230728,999,151.75,20230103,5200,-51.63,20230728,999,151.75,20230103,0.49,N,010600,500,454 억,,752306,N,N,855,N,00,N
20230921,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2510,-105,5,-4.02,6617232930,2616466,30.38,2550,2580,2500,3395,1835,2615,2529.03,0.83,0,-23933,3015,2815,2705,2505,2395,2760,2450,455,780,500,1830,5,1,90923407,2282,-26.70,4.47,12,2.88,-94.00,561.00,5200,20230728,-51.73,999,20230103,151.25,5200,-51.73,20230728,999,151.25,20230103,5200,-51.73,20230728,999,151.25,20230103,0.49,N,010600,500,454 억,,752306,N,N,855,N,00,N
20230921,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2520,-95,5,-3.63,6028386100,2381874,27.66,2550,2580,2500,3395,1835,2615,2530.89,0.83,0,-36643,3015,2815,2705,2505,2395,2760,2450,455,780,500,1830,5,1,90923407,2291,-26.81,4.49,12,2.62,-94.00,561.00,5200,20230728,-51.54,999,20230103,152.25,5200,-51.54,20230728,999,152.25,20230103,5200,-51.54,20230728,999,152.25,20230103,0.49,N,010600,500,454 억,,752306,N,N,855,N,00,N
20230921,110238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2535,-80,5,-3.06,5384322765,2125843,24.68,2550,2580,2500,3395,1835,2615,2532.74,0.83,0,-48456,3015,2815,2705,2505,2395,2760,2450,455,780,500,1830,5,1,90923407,2305,-26.97,4.52,12,2.34,-94.00,561.00,5200,20230728,-51.25,999,20230103,153.75,5200,-51.25,20230728,999,153.75,20230103,5200,-51.25,20230728,999,153.75,20230103,0.49,N,010600,500,454 억,,752306,N,N,855,N,00,N
20230921,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2545,-70,5,-2.68,3390332840,1333854,15.49,2550,2580,2500,3395,1835,2615,2541.68,0.83,0,-79720,3015,2815,2705,2505,2395,2760,2450,455,780,500,1830,5,1,90923407,2314,-27.07,4.54,12,1.47,-94.00,561.00,5200,20230728,-51.06,999,20230103,154.75,5200,-51.06,20230728,999,154.75,20230103,5200,-51.06,20230728,999,154.75,20230103,0.49,N,010600,500,454 억,,752306,N,N,855,N,00,N
20230921,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2570,-45,5,-1.72,423373120,165684,1.92,2550,2575,2550,3395,1835,2615,2554.80,0.83,0,24377,3015,2815,2705,2505,2395,2760,2450,455,780,500,1830,5,1,90923407,2337,-27.34,4.58,12,0.18,-94.00,561.00,5200,20230728,-50.58,999,20230103,157.26,5200,-50.58,20230728,999,157.26,20230103,5200,-50.58,20230728,999,157.26,20230103,0.49,N,010600,500,454 억,,752306,N,N,855,N,00,N
20230920,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2615,-65,5,-2.43,22981314515,8448229,324.62,2655,2905,2595,3480,1880,2680,2720.38,1.41,0,-513348,2810,2745,2690,2625,2570,2717,2597,455,800,500,1870,5,1,90923407,2378,-27.82,4.66,12,9.29,-94.00,561.00,5200,20230728,-49.71,999,20230103,161.76,5200,-49.71,20230728,999,161.76,20230103,5200,-49.71,20230728,999,161.76,20230103,0.51,N,010600,500,454 억,,1283540,N,N,855,N,00,N
20230920,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2610,-70,5,-2.61,21552323800,7900649,303.58,2655,2905,2595,3480,1880,2680,2727.92,1.41,0,-486282,2810,2745,2690,2625,2570,2717,2597,455,800,500,1870,5,1,90923407,2373,-27.77,4.65,12,8.69,-94.00,561.00,5200,20230728,-49.81,999,20230103,161.26,5200,-49.81,20230728,999,161.26,20230103,5200,-49.81,20230728,999,161.26,20230103,0.51,N,010600,500,454 억,,1283540,N,N,1,N,00,N
20230920,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2650,-30,5,-1.12,5443503345,2065683,79.37,2655,2685,2595,3480,1880,2680,2635.21,1.41,0,354055,2810,2745,2690,2625,2570,2717,2597,455,800,500,1870,5,1,90923407,2409,-28.19,4.72,12,2.27,-94.00,561.00,5200,20230728,-49.04,999,20230103,165.27,5200,-49.04,20230728,999,165.27,20230103,5200,-49.04,20230728,999,165.27,20230103,0.51,N,010600,500,454 억,,1283540,N,N,1,N,00,N
20230920,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2630,-50,5,-1.87,4237093370,1605514,61.69,2655,2685,2595,3480,1880,2680,2639.09,1.41,0,247383,2810,2745,2690,2625,2570,2717,2597,455,800,500,1870,5,1,90923407,2391,-27.98,4.69,12,1.77,-94.00,561.00,5200,20230728,-49.42,999,20230103,163.26,5200,-49.42,20230728,999,163.26,20230103,5200,-49.42,20230728,999,163.26,20230103,0.51,N,010600,500,454 억,,1283540,N,N,1,N,00,N
20230920,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2630,-50,5,-1.87,3623705105,1371889,52.71,2655,2685,2595,3480,1880,2680,2641.40,1.41,0,226700,2810,2745,2690,2625,2570,2717,2597,455,800,500,1870,5,1,90923407,2391,-27.98,4.69,12,1.51,-94.00,561.00,5200,20230728,-49.42,999,20230103,163.26,5200,-49.42,20230728,999,163.26,20230103,5200,-49.42,20230728,999,163.26,20230103,0.51,N,010600,500,454 억,,1283540,N,N,1,N,00,N
20230920,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2640,-40,5,-1.49,2651039630,1005157,38.62,2655,2675,2595,3480,1880,2680,2637.44,1.41,0,218058,2810,2745,2690,2625,2570,2717,2597,455,800,500,1870,5,1,90923407,2400,-28.09,4.71,12,1.11,-94.00,561.00,5200,20230728,-49.23,999,20230103,164.26,5200,-49.23,20230728,999,164.26,20230103,5200,-49.23,20230728,999,164.26,20230103,0.51,N,010600,500,454 억,,1283540,N,N,1,N,00,N
20230920,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2630,-50,5,-1.87,1949398580,739894,28.43,2655,2675,2595,3480,1880,2680,2634.70,1.41,0,133710,2810,2745,2690,2625,2570,2717,2597,455,800,500,1870,5,1,90923407,2391,-27.98,4.69,12,0.81,-94.00,561.00,5200,20230728,-49.42,999,20230103,163.26,5200,-49.42,20230728,999,163.26,20230103,5200,-49.42,20230728,999,163.26,20230103,0.51,N,010600,500,454 억,,1283540,N,N,1,N,00,N
20230920,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2665,-15,5,-0.56,121711410,45877,1.76,2655,2670,2645,3480,1880,2680,2652.96,1.41,0,3614,2810,2745,2690,2625,2570,2717,2597,455,800,500,1870,5,1,90923407,2423,-28.35,4.75,12,0.05,-94.00,561.00,5200,20230728,-48.75,999,20230103,166.77,5200,-48.75,20230728,999,166.77,20230103,5200,-48.75,20230728,999,166.77,20230103,0.51,N,010600,500,454 억,,1283540,N,N,1,N,00,N
20230919,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2680,-65,5,-2.37,6902815270,2574640,76.34,2720,2755,2635,3565,1925,2745,2681.02,0.97,0,389137,2948,2846,2763,2661,2578,2805,2620,455,820,500,1920,5,1,90923407,2437,-28.51,4.78,12,2.83,-94.00,561.00,5200,20230728,-48.46,999,20230103,168.27,5200,-48.46,20230728,999,168.27,20230103,5200,-48.46,20230728,999,168.27,20230103,0.51,N,010600,500,454 억,,882919,N,N,1,N,00,N
20230919,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2660,-85,5,-3.10,6570207255,2450084,72.65,2720,2755,2635,3565,1925,2745,2681.56,0.97,0,363301,2948,2846,2763,2661,2578,2805,2620,455,820,500,1920,5,1,90923407,2419,-28.30,4.74,12,2.69,-94.00,561.00,5200,20230728,-48.85,999,20230103,166.27,5200,-48.85,20230728,999,166.27,20230103,5200,-48.85,20230728,999,166.27,20230103,0.51,N,010600,500,454 억,,882919,N,N,195,N,00,N
20230919,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2665,-80,5,-2.91,6001389925,2236694,66.32,2720,2755,2635,3565,1925,2745,2683.08,0.97,0,366031,2948,2846,2763,2661,2578,2805,2620,455,820,500,1920,5,1,90923407,2423,-28.35,4.75,12,2.46,-94.00,561.00,5200,20230728,-48.75,999,20230103,166.77,5200,-48.75,20230728,999,166.77,20230103,5200,-48.75,20230728,999,166.77,20230103,0.51,N,010600,500,454 억,,882919,N,N,195,N,00,N
20230919,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2685,-60,5,-2.19,5246324990,1953802,57.93,2720,2755,2635,3565,1925,2745,2685.11,0.97,0,328088,2948,2846,2763,2661,2578,2805,2620,455,820,500,1920,5,1,90923407,2441,-28.56,4.79,12,2.15,-94.00,561.00,5200,20230728,-48.37,999,20230103,168.77,5200,-48.37,20230728,999,168.77,20230103,5200,-48.37,20230728,999,168.77,20230103,0.51,N,010600,500,454 억,,882919,N,N,195,N,00,N
20230919,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2680,-65,5,-2.37,4004057500,1496269,44.37,2720,2725,2635,3565,1925,2745,2675.91,0.97,0,405150,2948,2846,2763,2661,2578,2805,2620,455,820,500,1920,5,1,90923407,2437,-28.51,4.78,12,1.65,-94.00,561.00,5200,20230728,-48.46,999,20230103,168.27,5200,-48.46,20230728,999,168.27,20230103,5200,-48.46,20230728,999,168.27,20230103,0.51,N,010600,500,454 억,,882919,N,N,195,N,00,N
20230919,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2660,-85,5,-3.10,3427989975,1280275,37.96,2720,2725,2635,3565,1925,2745,2677.41,0.97,0,368635,2948,2846,2763,2661,2578,2805,2620,455,820,500,1920,5,1,90923407,2419,-28.30,4.74,12,1.41,-94.00,561.00,5200,20230728,-48.85,999,20230103,166.27,5200,-48.85,20230728,999,166.27,20230103,5200,-48.85,20230728,999,166.27,20230103,0.51,N,010600,500,454 억,,882919,N,N,195,N,00,N
20230919,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2680,-65,5,-2.37,2061682980,766875,22.74,2720,2725,2660,3565,1925,2745,2688.23,0.97,0,228323,2948,2846,2763,2661,2578,2805,2620,455,820,500,1920,5,1,90923407,2437,-28.51,4.78,12,0.84,-94.00,561.00,5200,20230728,-48.46,999,20230103,168.27,5200,-48.46,20230728,999,168.27,20230103,5200,-48.46,20230728,999,168.27,20230103,0.51,N,010600,500,454 억,,882919,N,N,195,N,00,N
20230919,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2715,-30,5,-1.09,169259655,62695,1.86,2720,2725,2680,3565,1925,2745,2697.79,0.97,0,12930,2948,2846,2763,2661,2578,2805,2620,455,820,500,1920,5,1,90923407,2469,-28.88,4.84,12,0.07,-94.00,561.00,5200,20230728,-47.79,999,20230103,171.77,5200,-47.79,20230728,999,171.77,20230103,5200,-47.79,20230728,999,171.77,20230103,0.51,N,010600,500,454 억,,882919,N,N,195,N,00,N
20230918,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2745,-80,5,-2.83,9170043395,3319524,116.79,2845,2865,2680,3670,1980,2825,2762.31,1.23,0,-239408,2908,2866,2808,2766,2708,2887,2787,455,845,500,1970,5,1,90923407,2496,-29.20,4.89,12,3.65,-94.00,561.00,5200,20230728,-47.21,999,20230103,174.77,5200,-47.21,20230728,999,174.77,20230103,5200,-47.21,20230728,999,174.77,20230103,0.51,N,010600,500,454 억,,1121029,N,N,195,N,00,N
20230918,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2745,-80,5,-2.83,8785112805,3178914,111.84,2845,2865,2680,3670,1980,2825,2763.38,1.23,0,-235218,2908,2866,2808,2766,2708,2887,2787,455,845,500,1970,5,1,90923407,2496,-29.20,4.89,12,3.50,-94.00,561.00,5200,20230728,-47.21,999,20230103,174.77,5200,-47.21,20230728,999,174.77,20230103,5200,-47.21,20230728,999,174.77,20230103,0.51,N,010600,500,454 억,,1121029,N,N,1627,N,00,N
20230918,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2730,-95,5,-3.36,7782431770,2810416,98.88,2845,2865,2680,3670,1980,2825,2768.96,1.23,0,-294747,2908,2866,2808,2766,2708,2887,2787,455,845,500,1970,5,1,90923407,2482,-29.04,4.87,12,3.09,-94.00,561.00,5200,20230728,-47.50,999,20230103,173.27,5200,-47.50,20230728,999,173.27,20230103,5200,-47.50,20230728,999,173.27,20230103,0.51,N,010600,500,454 억,,1121029,N,N,1627,N,00,N
20230918,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2750,-75,5,-2.65,5731580430,2054047,72.27,2845,2865,2720,3670,1980,2825,2790.23,1.23,0,-255470,2908,2866,2808,2766,2708,2887,2787,455,845,500,1970,5,1,90923407,2500,-29.26,4.90,12,2.26,-94.00,561.00,5200,20230728,-47.12,999,20230103,175.28,5200,-47.12,20230728,999,175.28,20230103,5200,-47.12,20230728,999,175.28,20230103,0.51,N,010600,500,454 억,,1121029,N,N,1627,N,00,N
20230918,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2755,-70,5,-2.48,4534727175,1617032,56.89,2845,2865,2745,3670,1980,2825,2804.24,1.23,0,-159013,2908,2866,2808,2766,2708,2887,2787,455,845,500,1970,5,1,90923407,2505,-29.31,4.91,12,1.78,-94.00,561.00,5200,20230728,-47.02,999,20230103,175.78,5200,-47.02,20230728,999,175.78,20230103,5200,-47.02,20230728,999,175.78,20230103,0.51,N,010600,500,454 억,,1121029,N,N,1627,N,00,N
20230918,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2810,-15,5,-0.53,3114624305,1104805,38.87,2845,2865,2775,3670,1980,2825,2819.11,1.23,0,-85964,2908,2866,2808,2766,2708,2887,2787,455,845,500,1970,5,1,90923407,2555,-29.89,5.01,12,1.22,-94.00,561.00,5200,20230728,-45.96,999,20230103,181.28,5200,-45.96,20230728,999,181.28,20230103,5200,-45.96,20230728,999,181.28,20230103,0.51,N,010600,500,454 억,,1121029,N,N,1627,N,00,N
20230918,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2840,15,2,0.53,2253229125,800420,28.16,2845,2855,2775,3670,1980,2825,2814.94,1.23,0,-48931,2908,2866,2808,2766,2708,2887,2787,455,845,500,1970,5,1,90923407,2582,-30.21,5.06,12,0.88,-94.00,561.00,5200,20230728,-45.38,999,20230103,184.28,5200,-45.38,20230728,999,184.28,20230103,5200,-45.38,20230728,999,184.28,20230103,0.51,N,010600,500,454 억,,1121029,N,N,1627,N,00,N
20230918,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2800,-25,5,-0.88,483054160,170525,6.00,2845,2855,2800,3670,1980,2825,2833.18,1.23,0,-62382,2908,2866,2808,2766,2708,2887,2787,455,845,500,1970,5,1,90923407,2546,-29.79,4.99,12,0.19,-94.00,561.00,5200,20230728,-46.15,999,20230103,180.28,5200,-46.15,20230728,999,180.28,20230103,5200,-46.15,20230728,999,180.28,20230103,0.51,N,010600,500,454 억,,1121029,N,N,1627,N,00,N
20230915,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2825,55,2,1.99,7753582780,2778410,79.94,2800,2850,2750,3600,1940,2770,2790.63,1.39,0,-122017,2980,2875,2800,2695,2620,2837,2657,455,830,500,1930,5,1,90923407,2569,-30.05,5.04,12,3.06,-94.00,561.00,5200,20230728,-45.67,999,20230103,182.78,5200,-45.67,20230728,999,182.78,20230103,5200,-45.67,20230728,999,182.78,20230103,0.52,N,010600,500,454 억,,1265531,N,N,1627,N,00,N
20230915,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2775,5,2,0.18,6853431565,2456858,70.68,2800,2850,2750,3600,1940,2770,2789.51,1.39,0,-130169,2980,2875,2800,2695,2620,2837,2657,455,830,500,1930,5,1,90923407,2523,-29.52,4.95,12,2.70,-94.00,561.00,5200,20230728,-46.63,999,20230103,177.78,5200,-46.63,20230728,999,177.78,20230103,5200,-46.63,20230728,999,177.78,20230103,0.52,N,010600,500,454 억,,1265531,N,N,149,N,00,N
20230915,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2780,10,2,0.36,6155104725,2205420,63.45,2800,2850,2750,3600,1940,2770,2790.90,1.39,0,-135289,2980,2875,2800,2695,2620,2837,2657,455,830,500,1930,5,1,90923407,2528,-29.57,4.96,12,2.43,-94.00,561.00,5200,20230728,-46.54,999,20230103,178.28,5200,-46.54,20230728,999,178.28,20230103,5200,-46.54,20230728,999,178.28,20230103,0.52,N,010600,500,454 억,,1265531,N,N,149,N,00,N
20230915,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2770,0,3,0.00,5723793865,2050208,58.98,2800,2850,2750,3600,1940,2770,2791.81,1.39,0,-138947,2980,2875,2800,2695,2620,2837,2657,455,830,500,1930,5,1,90923407,2519,-29.47,4.94,12,2.25,-94.00,561.00,5200,20230728,-46.73,999,20230103,177.28,5200,-46.73,20230728,999,177.28,20230103,5200,-46.73,20230728,999,177.28,20230103,0.52,N,010600,500,454 억,,1265531,N,N,149,N,00,N
20230915,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2770,0,3,0.00,5193800860,1859457,53.50,2800,2850,2750,3600,1940,2770,2793.18,1.39,0,-104296,2980,2875,2800,2695,2620,2837,2657,455,830,500,1930,5,1,90923407,2519,-29.47,4.94,12,2.05,-94.00,561.00,5200,20230728,-46.73,999,20230103,177.28,5200,-46.73,20230728,999,177.28,20230103,5200,-46.73,20230728,999,177.28,20230103,0.52,N,010600,500,454 억,,1265531,N,N,149,N,00,N
20230915,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2785,15,2,0.54,4413435215,1578117,45.40,2800,2850,2750,3600,1940,2770,2796.65,1.39,0,-88729,2980,2875,2800,2695,2620,2837,2657,455,830,500,1930,5,1,90923407,2532,-29.63,4.96,12,1.74,-94.00,561.00,5200,20230728,-46.44,999,20230103,178.78,5200,-46.44,20230728,999,178.78,20230103,5200,-46.44,20230728,999,178.78,20230103,0.52,N,010600,500,454 억,,1265531,N,N,149,N,00,N
20230915,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2830,60,2,2.17,2399689200,860307,24.75,2800,2830,2750,3600,1940,2770,2789.34,1.39,0,57000,2980,2875,2800,2695,2620,2837,2657,455,830,500,1930,5,1,90923407,2573,-30.11,5.04,12,0.95,-94.00,561.00,5200,20230728,-45.58,999,20230103,183.28,5200,-45.58,20230728,999,183.28,20230103,5200,-45.58,20230728,999,183.28,20230103,0.52,N,010600,500,454 억,,1265531,N,N,149,N,00,N
20230915,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2780,10,2,0.36,380894235,136026,3.91,2800,2820,2775,3600,1940,2770,2800.16,1.39,0,-48744,2980,2875,2800,2695,2620,2837,2657,455,830,500,1930,5,1,90923407,2528,-29.57,4.96,12,0.15,-94.00,561.00,5200,20230728,-46.54,999,20230103,178.28,5200,-46.54,20230728,999,178.28,20230103,5200,-46.54,20230728,999,178.28,20230103,0.52,N,010600,500,454 억,,1265531,N,N,149,N,00,N
20230914,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2770,-35,5,-1.25,9562069165,3428352,114.76,2855,2905,2725,3645,1965,2805,2789.16,1.36,0,-7683,2935,2870,2815,2750,2695,2842,2722,455,840,500,1960,5,1,90923407,2519,-29.47,4.94,12,3.77,-94.00,561.00,5200,20230728,-46.73,999,20230103,177.28,5200,-46.73,20230728,999,177.28,20230103,5200,-46.73,20230728,999,177.28,20230103,0.52,N,010600,500,454 억,,1240172,N,N,149,N,00,N
20230914,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2770,-35,5,-1.25,8941126350,3204241,107.25,2855,2905,2725,3645,1965,2805,2790.40,1.36,0,-27877,2935,2870,2815,2750,2695,2842,2722,455,840,500,1960,5,1,90923407,2519,-29.47,4.94,12,3.52,-94.00,561.00,5200,20230728,-46.73,999,20230103,177.28,5200,-46.73,20230728,999,177.28,20230103,5200,-46.73,20230728,999,177.28,20230103,0.52,N,010600,500,454 억,,1240172,N,N,0,N,00,N
20230914,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2770,-35,5,-1.25,7931875200,2840504,95.08,2855,2905,2725,3645,1965,2805,2792.42,1.36,0,-71994,2935,2870,2815,2750,2695,2842,2722,455,840,500,1960,5,1,90923407,2519,-29.47,4.94,12,3.12,-94.00,561.00,5200,20230728,-46.73,999,20230103,177.28,5200,-46.73,20230728,999,177.28,20230103,5200,-46.73,20230728,999,177.28,20230103,0.52,N,010600,500,454 억,,1240172,N,N,0,N,00,N
20230914,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2765,-40,5,-1.43,7465831810,2671949,89.44,2855,2905,2725,3645,1965,2805,2794.15,1.36,0,-81208,2935,2870,2815,2750,2695,2842,2722,455,840,500,1960,5,1,90923407,2514,-29.41,4.93,12,2.94,-94.00,561.00,5200,20230728,-46.83,999,20230103,176.78,5200,-46.83,20230728,999,176.78,20230103,5200,-46.83,20230728,999,176.78,20230103,0.52,N,010600,500,454 억,,1240172,N,N,0,N,00,N
20230914,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2790,-15,5,-0.53,6978462125,2496755,83.57,2855,2905,2725,3645,1965,2805,2795.01,1.36,0,-92760,2935,2870,2815,2750,2695,2842,2722,455,840,500,1960,5,1,90923407,2537,-29.68,4.97,12,2.75,-94.00,561.00,5200,20230728,-46.35,999,20230103,179.28,5200,-46.35,20230728,999,179.28,20230103,5200,-46.35,20230728,999,179.28,20230103,0.52,N,010600,500,454 억,,1240172,N,N,0,N,00,N
20230914,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2780,-25,5,-0.89,6176381100,2206628,73.86,2855,2905,2725,3645,1965,2805,2799.01,1.36,0,-164689,2935,2870,2815,2750,2695,2842,2722,455,840,500,1960,5,1,90923407,2528,-29.57,4.96,12,2.43,-94.00,561.00,5200,20230728,-46.54,999,20230103,178.28,5200,-46.54,20230728,999,178.28,20230103,5200,-46.54,20230728,999,178.28,20230103,0.52,N,010600,500,454 억,,1240172,N,N,0,N,00,N
20230914,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2805,0,3,0.00,3502710065,1237540,41.42,2855,2905,2780,3645,1965,2805,2830.38,1.36,0,-219742,2935,2870,2815,2750,2695,2842,2722,455,840,500,1960,5,1,90923407,2550,-29.84,5.00,12,1.36,-94.00,561.00,5200,20230728,-46.06,999,20230103,180.78,5200,-46.06,20230728,999,180.78,20230103,5200,-46.06,20230728,999,180.78,20230103,0.52,N,010600,500,454 억,,1240172,N,N,0,N,00,N
20230914,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2875,70,2,2.50,520428010,180739,6.05,2855,2905,2855,3645,1965,2805,2879.45,1.36,0,17628,2935,2870,2815,2750,2695,2842,2722,455,840,500,1960,5,1,90923407,2614,-30.59,5.12,12,0.20,-94.00,561.00,5200,20230728,-44.71,999,20230103,187.79,5200,-44.71,20230728,999,187.79,20230103,5200,-44.71,20230728,999,187.79,20230103,0.52,N,010600,500,454 억,,1240172,N,N,0,N,00,N
20230913,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2805,-80,5,-2.77,8005136540,2850367,74.51,2870,2880,2760,3750,2020,2885,2808.37,1.05,0,285421,3075,2980,2890,2795,2705,2935,2750,455,865,500,2010,5,1,90923407,2550,-29.84,5.00,12,3.13,-94.00,561.00,5200,20230728,-46.06,999,20230103,180.78,5200,-46.06,20230728,999,180.78,20230103,5200,-46.06,20230728,999,180.78,20230103,0.54,N,010600,500,454 억,,952565,N,N,39,N,00,N
20230913,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2810,-75,5,-2.60,7498771410,2669606,69.78,2870,2880,2760,3750,2020,2885,2808.84,1.05,0,253747,3075,2980,2890,2795,2705,2935,2750,455,865,500,2010,5,1,90923407,2555,-29.89,5.01,12,2.94,-94.00,561.00,5200,20230728,-45.96,999,20230103,181.28,5200,-45.96,20230728,999,181.28,20230103,5200,-45.96,20230728,999,181.28,20230103,0.54,N,010600,500,454 억,,952565,N,N,39,N,00,N
20230913,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2825,-60,5,-2.08,6740020230,2399485,62.72,2870,2880,2760,3750,2020,2885,2808.84,1.05,0,229511,3075,2980,2890,2795,2705,2935,2750,455,865,500,2010,5,1,90923407,2569,-30.05,5.04,12,2.64,-94.00,561.00,5200,20230728,-45.67,999,20230103,182.78,5200,-45.67,20230728,999,182.78,20230103,5200,-45.67,20230728,999,182.78,20230103,0.54,N,010600,500,454 억,,952565,N,N,39,N,00,N
20230913,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2815,-70,5,-2.43,6113773275,2176354,56.89,2870,2880,2760,3750,2020,2885,2809.06,1.05,0,158373,3075,2980,2890,2795,2705,2935,2750,455,865,500,2010,5,1,90923407,2559,-29.95,5.02,12,2.39,-94.00,561.00,5200,20230728,-45.87,999,20230103,181.78,5200,-45.87,20230728,999,181.78,20230103,5200,-45.87,20230728,999,181.78,20230103,0.54,N,010600,500,454 억,,952565,N,N,39,N,00,N
20230913,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2790,-95,5,-3.29,5473221815,1947317,50.90,2870,2880,2760,3750,2020,2885,2810.52,1.05,0,86954,3075,2980,2890,2795,2705,2935,2750,455,865,500,2010,5,1,90923407,2537,-29.68,4.97,12,2.14,-94.00,561.00,5200,20230728,-46.35,999,20230103,179.28,5200,-46.35,20230728,999,179.28,20230103,5200,-46.35,20230728,999,179.28,20230103,0.54,N,010600,500,454 억,,952565,N,N,39,N,00,N
20230913,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2780,-105,5,-3.64,4264787665,1513398,39.56,2870,2880,2775,3750,2020,2885,2817.87,1.05,0,-37994,3075,2980,2890,2795,2705,2935,2750,455,865,500,2010,5,1,90923407,2528,-29.57,4.96,12,1.66,-94.00,561.00,5200,20230728,-46.54,999,20230103,178.28,5200,-46.54,20230728,999,178.28,20230103,5200,-46.54,20230728,999,178.28,20230103,0.54,N,010600,500,454 억,,952565,N,N,39,N,00,N
20230913,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2825,-60,5,-2.08,2527944180,893341,23.35,2870,2880,2780,3750,2020,2885,2829.55,1.05,0,3713,3075,2980,2890,2795,2705,2935,2750,455,865,500,2010,5,1,90923407,2569,-30.05,5.04,12,0.98,-94.00,561.00,5200,20230728,-45.67,999,20230103,182.78,5200,-45.67,20230728,999,182.78,20230103,5200,-45.67,20230728,999,182.78,20230103,0.54,N,010600,500,454 억,,952565,N,N,39,N,00,N
20230913,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2855,-30,5,-1.04,152760460,53286,1.39,2870,2875,2850,3750,2020,2885,2865.55,1.05,0,-15613,3075,2980,2890,2795,2705,2935,2750,455,865,500,2010,5,1,90923407,2596,-30.37,5.09,12,0.06,-94.00,561.00,5200,20230728,-45.10,999,20230103,185.79,5200,-45.10,20230728,999,185.79,20230103,5200,-45.10,20230728,999,185.79,20230103,0.54,N,010600,500,454 억,,952565,N,N,39,N,00,N
20230912,160225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2885,-45,5,-1.54,10961067690,3790953,78.37,2915,2985,2800,3805,2055,2930,2891.35,0.72,0,289562,3156,3042,2956,2842,2756,3000,2800,455,875,500,2050,5,1,90923407,2623,-30.69,5.14,12,4.17,-94.00,561.00,5200,20230728,-44.52,999,20230103,188.79,5200,-44.52,20230728,999,188.79,20230103,5200,-44.52,20230728,999,188.79,20230103,0.64,N,010600,500,454 억,,658633,N,N,39,N,00,N
20230912,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2915,-15,5,-0.51,10226124800,3536512,73.11,2915,2985,2800,3805,2055,2930,2891.55,0.72,0,280408,3156,3042,2956,2842,2756,3000,2800,455,875,500,2050,5,1,90923407,2650,-31.01,5.20,12,3.89,-94.00,561.00,5200,20230728,-43.94,999,20230103,191.79,5200,-43.94,20230728,999,191.79,20230103,5200,-43.94,20230728,999,191.79,20230103,0.64,N,010600,500,454 억,,658633,N,N,223,N,00,N
20230912,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2880,-50,5,-1.71,7731227360,2688342,55.58,2915,2955,2800,3805,2055,2930,2875.77,0.72,0,347841,3156,3042,2956,2842,2756,3000,2800,455,875,500,2050,5,1,90923407,2619,-30.64,5.13,12,2.96,-94.00,561.00,5200,20230728,-44.62,999,20230103,188.29,5200,-44.62,20230728,999,188.29,20230103,5200,-44.62,20230728,999,188.29,20230103,0.64,N,010600,500,454 억,,658633,N,N,223,N,00,N
20230912,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2870,-60,5,-2.05,6721604435,2338956,48.35,2915,2955,2800,3805,2055,2930,2873.69,0.72,0,318937,3156,3042,2956,2842,2756,3000,2800,455,875,500,2050,5,1,90923407,2610,-30.53,5.12,12,2.57,-94.00,561.00,5200,20230728,-44.81,999,20230103,187.29,5200,-44.81,20230728,999,187.29,20230103,5200,-44.81,20230728,999,187.29,20230103,0.64,N,010600,500,454 억,,658633,N,N,223,N,00,N
20230912,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2895,-35,5,-1.19,6130614615,2132691,44.09,2915,2955,2800,3805,2055,2930,2874.51,0.72,0,326220,3156,3042,2956,2842,2756,3000,2800,455,875,500,2050,5,1,90923407,2632,-30.80,5.16,12,2.35,-94.00,561.00,5200,20230728,-44.33,999,20230103,189.79,5200,-44.33,20230728,999,189.79,20230103,5200,-44.33,20230728,999,189.79,20230103,0.64,N,010600,500,454 억,,658633,N,N,223,N,00,N
20230912,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2865,-65,5,-2.22,5109786490,1778049,36.76,2915,2955,2800,3805,2055,2930,2873.72,0.72,0,244473,3156,3042,2956,2842,2756,3000,2800,455,875,500,2050,5,1,90923407,2605,-30.48,5.11,12,1.96,-94.00,561.00,5200,20230728,-44.90,999,20230103,186.79,5200,-44.90,20230728,999,186.79,20230103,5200,-44.90,20230728,999,186.79,20230103,0.64,N,010600,500,454 억,,658633,N,N,223,N,00,N
20230912,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2850,-80,5,-2.73,4069110935,1414890,29.25,2915,2955,2800,3805,2055,2930,2875.80,0.72,0,122240,3156,3042,2956,2842,2756,3000,2800,455,875,500,2050,5,1,90923407,2591,-30.32,5.08,12,1.56,-94.00,561.00,5200,20230728,-45.19,999,20230103,185.29,5200,-45.19,20230728,999,185.29,20230103,5200,-45.19,20230728,999,185.29,20230103,0.64,N,010600,500,454 억,,658633,N,N,223,N,00,N
20230912,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2940,10,2,0.34,142968435,48881,1.01,2915,2945,2910,3805,2055,2930,2924.49,0.72,0,8265,3156,3042,2956,2842,2756,3000,2800,455,875,500,2050,5,1,90923407,2673,-31.28,5.24,12,0.05,-94.00,561.00,5200,20230728,-43.46,999,20230103,194.29,5200,-43.46,20230728,999,194.29,20230103,5200,-43.46,20230728,999,194.29,20230103,0.64,N,010600,500,454 억,,658633,N,N,223,N,00,N
20230911,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2930,-50,5,-1.68,14294489445,4783808,71.59,2950,3070,2870,3870,2090,2980,2988.23,0.73,0,8731,3400,3190,3020,2810,2640,3105,2725,455,890,500,2080,5,1,90923407,2664,-31.17,5.22,12,5.26,-94.00,561.00,5200,20230728,-43.65,999,20230103,193.29,5200,-43.65,20230728,999,193.29,20230103,5200,-43.65,20230728,999,193.29,20230103,0.68,N,010600,500,454 억,,660087,N,N,223,N,00,N
20230911,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2920,-60,5,-2.01,13221952170,4414632,66.07,2950,3070,2900,3870,2090,2980,2995.03,0.73,0,-25438,3400,3190,3020,2810,2640,3105,2725,455,890,500,2080,5,1,90923407,2655,-31.06,5.20,12,4.86,-94.00,561.00,5200,20230728,-43.85,999,20230103,192.29,5200,-43.85,20230728,999,192.29,20230103,5200,-43.85,20230728,999,192.29,20230103,0.68,N,010600,500,454 억,,660087,N,N,247,N,00,N
20230911,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2985,5,2,0.17,11271504235,3752028,56.15,2950,3070,2920,3870,2090,2980,3004.11,0.73,0,-2892,3400,3190,3020,2810,2640,3105,2725,455,890,500,2080,5,1,90923407,2714,-31.76,5.32,12,4.13,-94.00,561.00,5200,20230728,-42.60,999,20230103,198.80,5200,-42.60,20230728,999,198.80,20230103,5200,-42.60,20230728,999,198.80,20230103,0.68,N,010600,500,454 억,,660087,N,N,247,N,00,N
20230911,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3035,55,2,1.85,9608075225,3199918,47.89,2950,3070,2920,3870,2090,2980,3002.60,0.73,0,-19401,3400,3190,3020,2810,2640,3105,2725,455,890,500,2080,5,1,90923407,2760,-32.29,5.41,12,3.52,-94.00,561.00,5200,20230728,-41.63,999,20230103,203.80,5200,-41.63,20230728,999,203.80,20230103,5200,-41.63,20230728,999,203.80,20230103,0.68,N,010600,500,454 억,,660087,N,N,247,N,00,N
20230911,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2995,15,2,0.50,8276531030,2756937,41.26,2950,3070,2920,3870,2090,2980,3002.08,0.73,0,-21516,3400,3190,3020,2810,2640,3105,2725,455,890,500,2080,5,1,90923407,2723,-31.86,5.34,12,3.03,-94.00,561.00,5200,20230728,-42.40,999,20230103,199.80,5200,-42.40,20230728,999,199.80,20230103,5200,-42.40,20230728,999,199.80,20230103,0.68,N,010600,500,454 억,,660087,N,N,247,N,00,N
20230911,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2985,5,2,0.17,6389472365,2131122,31.89,2950,3070,2920,3870,2090,2980,2998.17,0.73,0,82595,3400,3190,3020,2810,2640,3105,2725,455,890,500,2080,5,1,90923407,2714,-31.76,5.32,12,2.34,-94.00,561.00,5200,20230728,-42.60,999,20230103,198.80,5200,-42.60,20230728,999,198.80,20230103,5200,-42.60,20230728,999,198.80,20230103,0.68,N,010600,500,454 억,,660087,N,N,247,N,00,N
20230911,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2980,0,3,0.00,5411798230,1804047,27.00,2950,3070,2920,3870,2090,2980,2999.81,0.73,0,25328,3400,3190,3020,2810,2640,3105,2725,455,890,500,2080,5,1,90923407,2710,-31.70,5.31,12,1.98,-94.00,561.00,5200,20230728,-42.69,999,20230103,198.30,5200,-42.69,20230728,999,198.30,20230103,5200,-42.69,20230728,999,198.30,20230103,0.68,N,010600,500,454 억,,660087,N,N,247,N,00,N
20230911,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2990,10,2,0.34,579588065,195371,2.92,2950,3020,2920,3870,2090,2980,2966.60,0.73,0,-18497,3400,3190,3020,2810,2640,3105,2725,455,890,500,2080,5,1,90923407,2719,-31.81,5.33,12,0.21,-94.00,561.00,5200,20230728,-42.50,999,20230103,199.30,5200,-42.50,20230728,999,199.30,20230103,5200,-42.50,20230728,999,199.30,20230103,0.68,N,010600,500,454 억,,660087,N,N,247,N,00,N
20230908,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2980,-190,5,-5.99,19529682220,6530370,93.66,3130,3230,2850,4120,2220,3170,2990.53,1.01,0,-303888,3440,3305,3165,3030,2890,3372,3097,455,950,500,2210,5,1,90923407,2710,-31.70,5.31,12,7.18,-94.00,561.00,5200,20230728,-42.69,999,20230103,198.30,5200,-42.69,20230728,999,198.30,20230103,5200,-42.69,20230728,999,198.30,20230103,0.69,N,010600,500,454 억,,919435,N,N,247,N,00,N
20230908,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2915,-255,5,-8.04,18324527045,6121841,87.80,3130,3230,2850,4120,2220,3170,2993.22,1.01,0,-282978,3440,3305,3165,3030,2890,3372,3097,455,950,500,2210,5,1,90923407,2650,-31.01,5.20,12,6.73,-94.00,561.00,5200,20230728,-43.94,999,20230103,191.79,5200,-43.94,20230728,999,191.79,20230103,5200,-43.94,20230728,999,191.79,20230103,0.69,N,010600,500,454 억,,919435,N,N,0,N,00,N
20230908,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2860,-310,5,-9.78,16426292930,5469188,78.44,3130,3230,2850,4120,2220,3170,3003.33,1.01,0,-287434,3440,3305,3165,3030,2890,3372,3097,455,950,500,2210,5,1,90923407,2600,-30.43,5.10,12,6.02,-94.00,561.00,5200,20230728,-45.00,999,20230103,186.29,5200,-45.00,20230728,999,186.29,20230103,5200,-45.00,20230728,999,186.29,20230103,0.69,N,010600,500,454 억,,919435,N,N,0,N,00,N
20230908,130226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2960,-210,5,-6.62,12443133825,4106521,58.90,3130,3230,2950,4120,2220,3170,3029.99,1.01,0,-222416,3440,3305,3165,3030,2890,3372,3097,455,950,500,2210,5,1,90923407,2691,-31.49,5.28,12,4.52,-94.00,561.00,5200,20230728,-43.08,999,20230103,196.30,5200,-43.08,20230728,999,196.30,20230103,5200,-43.08,20230728,999,196.30,20230103,0.69,N,010600,500,454 억,,919435,N,N,0,N,00,N
20230908,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2965,-205,5,-6.47,10992594145,3618354,51.89,3130,3230,2950,4120,2220,3170,3037.90,1.01,0,-148397,3440,3305,3165,3030,2890,3372,3097,455,950,500,2210,5,1,90923407,2696,-31.54,5.29,12,3.98,-94.00,561.00,5200,20230728,-42.98,999,20230103,196.80,5200,-42.98,20230728,999,196.80,20230103,5200,-42.98,20230728,999,196.80,20230103,0.69,N,010600,500,454 억,,919435,N,N,0,N,00,N
20230908,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2980,-190,5,-5.99,9244396660,3030601,43.46,3130,3230,2950,4120,2220,3170,3050.23,1.01,0,-131693,3440,3305,3165,3030,2890,3372,3097,455,950,500,2210,5,1,90923407,2710,-31.70,5.31,12,3.33,-94.00,561.00,5200,20230728,-42.69,999,20230103,198.30,5200,-42.69,20230728,999,198.30,20230103,5200,-42.69,20230728,999,198.30,20230103,0.69,N,010600,500,454 억,,919435,N,N,0,N,00,N
20230908,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3050,-120,5,-3.79,4689629640,1513675,21.71,3130,3230,3025,4120,2220,3170,3098.03,1.01,0,-159279,3440,3305,3165,3030,2890,3372,3097,455,950,500,2210,5,1,90923407,2773,-32.45,5.44,12,1.66,-94.00,561.00,5200,20230728,-41.35,999,20230103,205.31,5200,-41.35,20230728,999,205.31,20230103,5200,-41.35,20230728,999,205.31,20230103,0.69,N,010600,500,454 억,,919435,N,N,0,N,00,N
20230908,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3170,0,3,0.00,382133625,122268,1.75,3130,3170,3100,4120,2220,3170,3124.26,1.01,0,12864,3440,3305,3165,3030,2890,3372,3097,455,950,500,2210,5,1,90923407,2882,-33.72,5.65,12,0.13,-94.00,561.00,5200,20230728,-39.04,999,20230103,217.32,5200,-39.04,20230728,999,217.32,20230103,5200,-39.04,20230728,999,217.32,20230103,0.69,N,010600,500,454 억,,919435,N,N,0,N,00,N
20230907,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3170,25,2,0.79,21866152690,6898952,96.91,3115,3300,3025,4085,2205,3145,3169.50,0.95,0,107489,3475,3310,3195,3030,2915,3252,2972,455,940,500,2200,5,1,90923407,2882,-33.72,5.65,12,7.59,-94.00,561.00,5200,20230728,-39.04,999,20230103,217.32,5200,-39.04,20230728,999,217.32,20230103,5200,-39.04,20230728,999,217.32,20230103,0.71,N,010600,500,454 억,,859229,N,N,0,N,00,N
20230907,150222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3175,30,2,0.95,21007507350,6627259,93.09,3115,3300,3025,4085,2205,3145,3169.87,0.95,0,98099,3475,3310,3195,3030,2915,3252,2972,455,940,500,2200,5,1,90923407,2887,-33.78,5.66,12,7.29,-94.00,561.00,5200,20230728,-38.94,999,20230103,217.82,5200,-38.94,20230728,999,217.82,20230103,5200,-38.94,20230728,999,217.82,20230103,0.71,N,010600,500,454 억,,859229,N,N,0,N,00,N
20230907,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3240,95,2,3.02,17479938500,5525251,77.61,3115,3300,3025,4085,2205,3145,3163.65,0.95,0,126090,3475,3310,3195,3030,2915,3252,2972,455,940,500,2200,5,1,90923407,2946,-34.47,5.78,12,6.08,-94.00,561.00,5200,20230728,-37.69,999,20230103,224.32,5200,-37.69,20230728,999,224.32,20230103,5200,-37.69,20230728,999,224.32,20230103,0.71,N,010600,500,454 억,,859229,N,N,0,N,00,N
20230907,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3190,45,2,1.43,13050993200,4155357,58.37,3115,3240,3025,4085,2205,3145,3140.76,0.95,0,103680,3475,3310,3195,3030,2915,3252,2972,455,940,500,2200,5,1,90923407,2900,-33.94,5.69,12,4.57,-94.00,561.00,5200,20230728,-38.65,999,20230103,219.32,5200,-38.65,20230728,999,219.32,20230103,5200,-38.65,20230728,999,219.32,20230103,0.71,N,010600,500,454 억,,859229,N,N,0,N,00,N
20230907,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3170,25,2,0.79,11769516285,3749907,52.67,3115,3240,3025,4085,2205,3145,3138.61,0.95,0,57172,3475,3310,3195,3030,2915,3252,2972,455,940,500,2200,5,1,90923407,2882,-33.72,5.65,12,4.12,-94.00,561.00,5200,20230728,-39.04,999,20230103,217.32,5200,-39.04,20230728,999,217.32,20230103,5200,-39.04,20230728,999,217.32,20230103,0.71,N,010600,500,454 억,,859229,N,N,0,N,00,N
20230907,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3170,25,2,0.79,10225230120,3261612,45.82,3115,3240,3025,4085,2205,3145,3135.02,0.95,0,11092,3475,3310,3195,3030,2915,3252,2972,455,940,500,2200,5,1,90923407,2882,-33.72,5.65,12,3.59,-94.00,561.00,5200,20230728,-39.04,999,20230103,217.32,5200,-39.04,20230728,999,217.32,20230103,5200,-39.04,20230728,999,217.32,20230103,0.71,N,010600,500,454 억,,859229,N,N,0,N,00,N
20230907,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3085,-60,5,-1.91,7231276050,2305807,32.39,3115,3240,3025,4085,2205,3145,3136.11,0.95,0,-71252,3475,3310,3195,3030,2915,3252,2972,455,940,500,2200,5,1,90923407,2805,-32.82,5.50,12,2.54,-94.00,561.00,5200,20230728,-40.67,999,20230103,208.81,5200,-40.67,20230728,999,208.81,20230103,5200,-40.67,20230728,999,208.81,20230103,0.71,N,010600,500,454 억,,859229,N,N,0,N,00,N
20230907,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3040,-105,5,-3.34,783695390,255385,3.59,3115,3120,3030,4085,2205,3145,3068.10,0.95,0,-9802,3475,3310,3195,3030,2915,3252,2972,455,940,500,2200,5,1,90923407,2764,-32.34,5.42,12,0.28,-94.00,561.00,5200,20230728,-41.54,999,20230103,204.30,5200,-41.54,20230728,999,204.30,20230103,5200,-41.54,20230728,999,204.30,20230103,0.71,N,010600,500,454 억,,859229,N,N,0,N,00,N
20230906,160222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3145,-180,5,-5.41,22424467580,7013706,104.72,3250,3360,3080,4320,2330,3325,3197.31,0.65,0,245294,3635,3480,3365,3210,3095,3422,3152,455,995,500,2320,5,1,90923407,2860,-33.46,5.61,12,7.71,-94.00,561.00,5200,20230728,-39.52,999,20230103,214.81,5200,-39.52,20230728,999,214.81,20230103,5200,-39.52,20230728,999,214.81,20230103,0.70,N,010600,500,454 억,,594200,N,N,107,N,00,N
20230906,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3115,-210,5,-6.32,20903908675,6526768,97.45,3250,3360,3080,4320,2330,3325,3202.75,0.65,0,207474,3635,3480,3365,3210,3095,3422,3152,455,995,500,2320,5,1,90923407,2832,-33.14,5.55,12,7.18,-94.00,561.00,5200,20230728,-40.10,999,20230103,211.81,5200,-40.10,20230728,999,211.81,20230103,5200,-40.10,20230728,999,211.81,20230103,0.70,N,010600,500,454 억,,594200,N,N,107,N,00,N
20230906,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3115,-210,5,-6.32,18135966795,5637746,84.17,3250,3360,3105,4320,2330,3325,3216.83,0.65,0,231685,3635,3480,3365,3210,3095,3422,3152,455,995,500,2320,5,1,90923407,2832,-33.14,5.55,12,6.20,-94.00,561.00,5200,20230728,-40.10,999,20230103,211.81,5200,-40.10,20230728,999,211.81,20230103,5200,-40.10,20230728,999,211.81,20230103,0.70,N,010600,500,454 억,,594200,N,N,107,N,00,N
20230906,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3175,-150,5,-4.51,14217340640,4386909,65.50,3250,3360,3140,4320,2330,3325,3240.81,0.65,0,117476,3635,3480,3365,3210,3095,3422,3152,455,995,500,2320,5,1,90923407,2887,-33.78,5.66,12,4.82,-94.00,561.00,5200,20230728,-38.94,999,20230103,217.82,5200,-38.94,20230728,999,217.82,20230103,5200,-38.94,20230728,999,217.82,20230103,0.70,N,010600,500,454 억,,594200,N,N,107,N,00,N
20230906,120226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3180,-145,5,-4.36,11686262170,3589581,53.59,3250,3360,3155,4320,2330,3325,3255.56,0.65,0,80373,3635,3480,3365,3210,3095,3422,3152,455,995,500,2320,5,1,90923407,2891,-33.83,5.67,12,3.95,-94.00,561.00,5200,20230728,-38.85,999,20230103,218.32,5200,-38.85,20230728,999,218.32,20230103,5200,-38.85,20230728,999,218.32,20230103,0.70,N,010600,500,454 억,,594200,N,N,107,N,00,N
20230906,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3350,25,2,0.75,6384477795,1953520,29.17,3250,3360,3205,4320,2330,3325,3268.11,0.65,0,94478,3635,3480,3365,3210,3095,3422,3152,455,995,500,2320,5,1,90923407,3046,-35.64,5.97,12,2.15,-94.00,561.00,5200,20230728,-35.58,999,20230103,235.34,5200,-35.58,20230728,999,235.34,20230103,5200,-35.58,20230728,999,235.34,20230103,0.70,N,010600,500,454 억,,594200,N,N,107,N,00,N
20230906,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3270,-55,5,-1.65,4166414390,1282611,19.15,3250,3300,3205,4320,2330,3325,3248.23,0.65,0,146865,3635,3480,3365,3210,3095,3422,3152,455,995,500,2320,5,1,90923407,2973,-34.79,5.83,12,1.41,-94.00,561.00,5200,20230728,-37.12,999,20230103,227.33,5200,-37.12,20230728,999,227.33,20230103,5200,-37.12,20230728,999,227.33,20230103,0.70,N,010600,500,454 억,,594200,N,N,107,N,00,N
20230906,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3245,-80,5,-2.41,602107820,185289,2.77,3250,3270,3230,4320,2330,3325,3248.47,0.65,0,30742,3635,3480,3365,3210,3095,3422,3152,455,995,500,2320,5,1,90923407,2950,-34.52,5.78,12,0.20,-94.00,561.00,5200,20230728,-37.60,999,20230103,224.82,5200,-37.60,20230728,999,224.82,20230103,5200,-37.60,20230728,999,224.82,20230103,0.70,N,010600,500,454 억,,594200,N,N,107,N,00,N
20230905,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3325,-190,5,-5.41,22014009320,6599433,114.85,3515,3520,3250,4565,2465,3515,3335.62,0.66,0,-767,3768,3641,3563,3436,3358,3602,3397,455,1050,500,2460,5,1,90923407,3023,-35.37,5.93,12,7.26,-94.00,561.00,5200,20230728,-36.06,999,20230103,232.83,5200,-36.06,20230728,999,232.83,20230103,5200,-36.06,20230728,999,232.83,20230103,0.70,N,010600,500,454 억,,600481,N,N,107,N,00,N
20230905,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3280,-235,5,-6.69,21048302720,6307320,109.77,3515,3520,3250,4565,2465,3515,3336.99,0.66,0,13500,3768,3641,3563,3436,3358,3602,3397,455,1050,500,2460,5,1,90923407,2982,-34.89,5.85,12,6.94,-94.00,561.00,5200,20230728,-36.92,999,20230103,228.33,5200,-36.92,20230728,999,228.33,20230103,5200,-36.92,20230728,999,228.33,20230103,0.70,N,010600,500,454 억,,600481,N,N,49,N,00,N
20230905,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3280,-235,5,-6.69,18386006880,5493245,95.60,3515,3520,3260,4565,2465,3515,3346.88,0.66,0,33225,3768,3641,3563,3436,3358,3602,3397,455,1050,500,2460,5,1,90923407,2982,-34.89,5.85,12,6.04,-94.00,561.00,5200,20230728,-36.92,999,20230103,228.33,5200,-36.92,20230728,999,228.33,20230103,5200,-36.92,20230728,999,228.33,20230103,0.70,N,010600,500,454 억,,600481,N,N,49,N,00,N
20230905,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3290,-225,5,-6.40,16195006735,4825586,83.98,3515,3520,3265,4565,2465,3515,3355.92,0.66,0,61154,3768,3641,3563,3436,3358,3602,3397,455,1050,500,2460,5,1,90923407,2991,-35.00,5.86,12,5.31,-94.00,561.00,5200,20230728,-36.73,999,20230103,229.33,5200,-36.73,20230728,999,229.33,20230103,5200,-36.73,20230728,999,229.33,20230103,0.70,N,010600,500,454 억,,600481,N,N,49,N,00,N
20230905,120222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3295,-220,5,-6.26,13957841305,4146570,72.17,3515,3520,3285,4565,2465,3515,3365.95,0.66,0,13647,3768,3641,3563,3436,3358,3602,3397,455,1050,500,2460,5,1,90923407,2996,-35.05,5.87,12,4.56,-94.00,561.00,5200,20230728,-36.63,999,20230103,229.83,5200,-36.63,20230728,999,229.83,20230103,5200,-36.63,20230728,999,229.83,20230103,0.70,N,010600,500,454 억,,600481,N,N,49,N,00,N
20230905,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3360,-155,5,-4.41,10674309590,3156775,54.94,3515,3520,3285,4565,2465,3515,3381.20,0.66,0,53600,3768,3641,3563,3436,3358,3602,3397,455,1050,500,2460,5,1,90923407,3055,-35.74,5.99,12,3.47,-94.00,561.00,5200,20230728,-35.38,999,20230103,236.34,5200,-35.38,20230728,999,236.34,20230103,5200,-35.38,20230728,999,236.34,20230103,0.70,N,010600,500,454 억,,600481,N,N,49,N,00,N
20230905,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3360,-155,5,-4.41,7390033570,2170589,37.78,3515,3520,3345,4565,2465,3515,3404.38,0.66,0,31759,3768,3641,3563,3436,3358,3602,3397,455,1050,500,2460,5,1,90923407,3055,-35.74,5.99,12,2.39,-94.00,561.00,5200,20230728,-35.38,999,20230103,236.34,5200,-35.38,20230728,999,236.34,20230103,5200,-35.38,20230728,999,236.34,20230103,0.70,N,010600,500,454 억,,600481,N,N,49,N,00,N
20230905,090218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3475,-40,5,-1.14,443463520,126409,2.20,3515,3520,3475,4565,2465,3515,3507.90,0.66,0,-9583,3768,3641,3563,3436,3358,3602,3397,455,1050,500,2460,5,1,90923407,3160,-36.97,6.19,12,0.14,-94.00,561.00,5200,20230728,-33.17,999,20230103,247.85,5200,-33.17,20230728,999,247.85,20230103,5200,-33.17,20230728,999,247.85,20230103,0.70,N,010600,500,454 억,,600481,N,N,49,N,00,N
20230904,160219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3515,-55,5,-1.54,20137998205,5670723,43.14,3685,3690,3485,4640,2500,3570,3551.24,0.90,0,-229369,3876,3722,3596,3442,3316,3800,3520,455,1070,500,2490,5,1,90923407,3196,-37.39,6.27,12,6.24,-94.00,561.00,5200,20230728,-32.40,999,20230103,251.85,5200,-32.40,20230728,999,251.85,20230103,5200,-32.40,20230728,999,251.85,20230103,0.69,N,010600,500,454 억,,821935,N,N,49,N,00,N
20230904,150215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3510,-60,5,-1.68,19492706015,5486969,41.74,3685,3690,3485,4640,2500,3570,3552.53,0.90,0,-227856,3876,3722,3596,3442,3316,3800,3520,455,1070,500,2490,5,1,90923407,3191,-37.34,6.26,12,6.03,-94.00,561.00,5200,20230728,-32.50,999,20230103,251.35,5200,-32.50,20230728,999,251.35,20230103,5200,-32.50,20230728,999,251.35,20230103,0.69,N,010600,500,454 억,,821935,N,N,533,N,00,N
20230904,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3525,-45,5,-1.26,18047535670,5075739,38.61,3685,3690,3485,4640,2500,3570,3555.64,0.90,0,-225605,3876,3722,3596,3442,3316,3800,3520,455,1070,500,2490,5,1,90923407,3205,-37.50,6.28,12,5.58,-94.00,561.00,5200,20230728,-32.21,999,20230103,252.85,5200,-32.21,20230728,999,252.85,20230103,5200,-32.21,20230728,999,252.85,20230103,0.69,N,010600,500,454 억,,821935,N,N,533,N,00,N
20230904,130219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3525,-45,5,-1.26,16453584995,4624034,35.18,3685,3690,3485,4640,2500,3570,3558.27,0.90,0,-209821,3876,3722,3596,3442,3316,3800,3520,455,1070,500,2490,5,1,90923407,3205,-37.50,6.28,12,5.09,-94.00,561.00,5200,20230728,-32.21,999,20230103,252.85,5200,-32.21,20230728,999,252.85,20230103,5200,-32.21,20230728,999,252.85,20230103,0.69,N,010600,500,454 억,,821935,N,N,533,N,00,N
20230904,120215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3540,-30,5,-0.84,14942876125,4195366,31.92,3685,3690,3485,4640,2500,3570,3561.75,0.90,0,-212308,3876,3722,3596,3442,3316,3800,3520,455,1070,500,2490,5,1,90923407,3219,-37.66,6.31,12,4.61,-94.00,561.00,5200,20230728,-31.92,999,20230103,254.35,5200,-31.92,20230728,999,254.35,20230103,5200,-31.92,20230728,999,254.35,20230103,0.69,N,010600,500,454 억,,821935,N,N,533,N,00,N
20230904,110213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3500,-70,5,-1.96,11947618205,3350141,25.49,3685,3690,3485,4640,2500,3570,3566.30,0.90,0,-223551,3876,3722,3596,3442,3316,3800,3520,455,1070,500,2490,5,1,90923407,3182,-37.23,6.24,12,3.68,-94.00,561.00,5200,20230728,-32.69,999,20230103,250.35,5200,-32.69,20230728,999,250.35,20230103,5200,-32.69,20230728,999,250.35,20230103,0.69,N,010600,500,454 억,,821935,N,N,533,N,00,N
20230904,100211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3530,-40,5,-1.12,8223431990,2290949,17.43,3685,3690,3520,4640,2500,3570,3589.56,0.90,0,-159719,3876,3722,3596,3442,3316,3800,3520,455,1070,500,2490,5,1,90923407,3210,-37.55,6.29,12,2.52,-94.00,561.00,5200,20230728,-32.12,999,20230103,253.35,5200,-32.12,20230728,999,253.35,20230103,5200,-32.12,20230728,999,253.35,20230103,0.69,N,010600,500,454 억,,821935,N,N,533,N,00,N
20230904,090216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3585,15,2,0.42,2089481845,570804,4.34,3685,3690,3580,4640,2500,3570,3661.12,0.90,0,-129772,3876,3722,3596,3442,3316,3800,3520,455,1070,500,2490,5,1,90923407,3260,-38.14,6.39,12,0.63,-94.00,561.00,5200,20230728,-31.06,999,20230103,258.86,5200,-31.06,20230728,999,258.86,20230103,5200,-31.06,20230728,999,258.86,20230103,0.69,N,010600,500,454 억,,821935,N,N,533,N,00,N
20230901,160214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3570,105,2,3.03,46849657420,13005987,153.64,3540,3750,3470,4500,2430,3465,3602.25,1.07,0,-157832,3771,3617,3516,3362,3261,3567,3312,455,1035,500,2420,5,1,90923407,3246,-37.98,6.36,12,14.30,-94.00,561.00,5200,20230728,-31.35,999,20230103,257.36,5200,-31.35,20230728,999,257.36,20230103,5200,-31.35,20230728,999,257.36,20230103,0.74,N,010600,500,454 억,,974761,N,N,533,N,00,N
20230901,150216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3525,60,2,1.73,45119629480,12516803,147.86,3540,3750,3470,4500,2430,3465,3604.75,1.07,0,-130863,3771,3617,3516,3362,3261,3567,3312,455,1035,500,2420,5,1,90923407,3205,-37.50,6.28,12,13.77,-94.00,561.00,5200,20230728,-32.21,999,20230103,252.85,5200,-32.21,20230728,999,252.85,20230103,5200,-32.21,20230728,999,252.85,20230103,0.74,N,010600,500,454 억,,974761,N,N,0,N,00,N
20230901,140215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3535,70,2,2.02,42850972470,11875181,140.28,3540,3750,3470,4500,2430,3465,3608.48,1.07,0,-206861,3771,3617,3516,3362,3261,3567,3312,455,1035,500,2420,5,1,90923407,3214,-37.61,6.30,12,13.06,-94.00,561.00,5200,20230728,-32.02,999,20230103,253.85,5200,-32.02,20230728,999,253.85,20230103,5200,-32.02,20230728,999,253.85,20230103,0.74,N,010600,500,454 억,,974761,N,N,0,N,00,N
20230901,130215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3545,80,2,2.31,40025890465,11069086,130.76,3540,3750,3480,4500,2430,3465,3616.04,1.07,0,-138461,3771,3617,3516,3362,3261,3567,3312,455,1035,500,2420,5,1,90923407,3223,-37.71,6.32,12,12.17,-94.00,561.00,5200,20230728,-31.83,999,20230103,254.85,5200,-31.83,20230728,999,254.85,20230103,5200,-31.83,20230728,999,254.85,20230103,0.74,N,010600,500,454 억,,974761,N,N,0,N,00,N
20230901,120214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3540,75,2,2.16,37427000125,10337124,122.11,3540,3750,3480,4500,2430,3465,3620.68,1.07,0,-70639,3771,3617,3516,3362,3261,3567,3312,455,1035,500,2420,5,1,90923407,3219,-37.66,6.31,12,11.37,-94.00,561.00,5200,20230728,-31.92,999,20230103,254.35,5200,-31.92,20230728,999,254.35,20230103,5200,-31.92,20230728,999,254.35,20230103,0.74,N,010600,500,454 억,,974761,N,N,0,N,00,N
20230901,110214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3555,90,2,2.60,33589707630,9250538,109.28,3540,3750,3480,4500,2430,3465,3631.16,1.07,0,72587,3771,3617,3516,3362,3261,3567,3312,455,1035,500,2420,5,1,90923407,3232,-37.82,6.34,12,10.17,-94.00,561.00,5200,20230728,-31.63,999,20230103,255.86,5200,-31.63,20230728,999,255.86,20230103,5200,-31.63,20230728,999,255.86,20230103,0.74,N,010600,500,454 억,,974761,N,N,0,N,00,N
20230901,100214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3590,125,2,3.61,27110641190,7436515,87.85,3540,3750,3480,4500,2430,3465,3645.67,1.07,0,468156,3771,3617,3516,3362,3261,3567,3312,455,1035,500,2420,5,1,90923407,3264,-38.19,6.40,12,8.18,-94.00,561.00,5200,20230728,-30.96,999,20230103,259.36,5200,-30.96,20230728,999,259.36,20230103,5200,-30.96,20230728,999,259.36,20230103,0.74,N,010600,500,454 억,,974761,N,N,0,N,00,N
20230901,090212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3505,40,2,1.15,757547195,215565,2.55,3540,3540,3480,4500,2430,3465,3514.85,1.07,0,-42340,3771,3617,3516,3362,3261,3567,3312,455,1035,500,2420,5,1,90923407,3187,-37.29,6.25,12,0.24,-94.00,561.00,5200,20230728,-32.60,999,20230103,250.85,5200,-32.60,20230728,999,250.85,20230103,5200,-32.60,20230728,999,250.85,20230103,0.74,N,010600,500,454 억,,974761,N,N,0,N,00,N