KissMeData/008600/price/prices-20230701.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
20230731,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,503,1,2,0.20,36894823,73635,62.65,502,508,497,652,352,502,501.05,2.88,0,-2818,516,509,497,490,478,512,493,729,150,1000,340,1,1,67236039,338,-3.62,0.33,12,0.11,-139.00,1509.00,1035,20220816,-51.40,449,20230726,12.03,756,-33.47,20230209,449,12.03,20230726,1035,-51.40,20220816,449,12.03,20230726,0.70,N,008600,1000,728 억,,1935968,N,N,12,N,00,N
20230731,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,-1,5,-0.20,36343337,72535,61.71,502,508,497,652,352,502,501.05,2.88,0,-2763,516,509,497,490,478,512,493,729,150,1000,340,1,1,67236039,337,-3.60,0.33,12,0.11,-139.00,1509.00,1035,20220816,-51.59,449,20230726,11.58,756,-33.73,20230209,449,11.58,20230726,1035,-51.59,20220816,449,11.58,20230726,0.70,N,008600,1000,728 억,,1935968,N,N,35,N,00,N
20230731,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,502,0,3,0.00,30125365,60131,51.16,502,508,497,652,352,502,501.00,2.88,0,-2756,516,509,497,490,478,512,493,729,150,1000,340,1,1,67236039,338,-3.61,0.33,12,0.09,-139.00,1509.00,1035,20220816,-51.50,449,20230726,11.80,756,-33.60,20230209,449,11.80,20230726,1035,-51.50,20220816,449,11.80,20230726,0.70,N,008600,1000,728 억,,1935968,N,N,35,N,00,N
20230731,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,-1,5,-0.20,28792374,57473,48.90,502,508,497,652,352,502,500.97,2.88,0,-2756,516,509,497,490,478,512,493,729,150,1000,340,1,1,67236039,337,-3.60,0.33,12,0.09,-139.00,1509.00,1035,20220816,-51.59,449,20230726,11.58,756,-33.73,20230209,449,11.58,20230726,1035,-51.59,20220816,449,11.58,20230726,0.70,N,008600,1000,728 억,,1935968,N,N,35,N,00,N
20230731,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,503,1,2,0.20,27657986,55213,46.98,502,508,497,652,352,502,500.93,2.88,0,-2643,516,509,497,490,478,512,493,729,150,1000,340,1,1,67236039,338,-3.62,0.33,12,0.08,-139.00,1509.00,1035,20220816,-51.40,449,20230726,12.03,756,-33.47,20230209,449,12.03,20230726,1035,-51.40,20220816,449,12.03,20230726,0.70,N,008600,1000,728 억,,1935968,N,N,35,N,00,N
20230731,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,-2,5,-0.40,26458130,52822,44.94,502,508,497,652,352,502,500.89,2.88,0,-4066,516,509,497,490,478,512,493,729,150,1000,340,1,1,67236039,336,-3.60,0.33,12,0.08,-139.00,1509.00,1035,20220816,-51.69,449,20230726,11.36,756,-33.86,20230209,449,11.36,20230726,1035,-51.69,20220816,449,11.36,20230726,0.70,N,008600,1000,728 억,,1935968,N,N,35,N,00,N
20230731,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,497,-5,5,-1.00,20167676,40248,34.24,502,508,497,652,352,502,501.09,2.88,0,-12153,516,509,497,490,478,512,493,729,150,1000,340,1,1,67236039,334,-3.58,0.33,12,0.06,-139.00,1509.00,1035,20220816,-51.98,449,20230726,10.69,756,-34.26,20230209,449,10.69,20230726,1035,-51.98,20220816,449,10.69,20230726,0.70,N,008600,1000,728 억,,1935968,N,N,35,N,00,N
20230731,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,502,0,3,0.00,1368954,2727,2.32,502,502,502,652,352,502,502.00,2.88,0,-10443,516,509,497,490,478,512,493,729,150,1000,340,1,1,67236039,338,-3.61,0.33,12,0.00,-139.00,1509.00,1035,20220816,-51.50,449,20230726,11.80,756,-33.60,20230209,449,11.80,20230726,1035,-51.50,20220816,449,11.80,20230726,0.70,N,008600,1000,728 억,,1935968,N,N,35,N,00,N
20230728,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,502,15,2,3.08,55816474,112595,31.92,487,504,485,633,341,487,495.73,2.85,0,20033,517,502,485,470,453,509,477,729,146,1000,330,1,1,67236039,338,-3.61,0.33,12,0.17,-139.00,1509.00,1035,20220816,-51.50,449,20230726,11.80,756,-33.60,20230209,449,11.80,20230726,1035,-51.50,20220816,449,11.80,20230726,0.77,N,008600,1000,728 억,,1915935,N,N,35,N,00,N
20230728,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,502,15,2,3.08,52417352,105812,30.00,487,504,485,633,341,487,495.38,2.85,0,19921,517,502,485,470,453,509,477,729,146,1000,330,1,1,67236039,338,-3.61,0.33,12,0.16,-139.00,1509.00,1035,20220816,-51.50,449,20230726,11.80,756,-33.60,20230209,449,11.80,20230726,1035,-51.50,20220816,449,11.80,20230726,0.77,N,008600,1000,728 억,,1915935,N,N,2,N,00,N
20230728,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,502,15,2,3.08,48101833,97195,27.56,487,504,485,633,341,487,494.90,2.85,0,20705,517,502,485,470,453,509,477,729,146,1000,330,1,1,67236039,338,-3.61,0.33,12,0.14,-139.00,1509.00,1035,20220816,-51.50,449,20230726,11.80,756,-33.60,20230209,449,11.80,20230726,1035,-51.50,20220816,449,11.80,20230726,0.77,N,008600,1000,728 억,,1915935,N,N,2,N,00,N
20230728,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,14,2,2.87,45158375,91330,25.89,487,504,485,633,341,487,494.45,2.85,0,21168,517,502,485,470,453,509,477,729,146,1000,330,1,1,67236039,337,-3.60,0.33,12,0.14,-139.00,1509.00,1035,20220816,-51.59,449,20230726,11.58,756,-33.73,20230209,449,11.58,20230726,1035,-51.59,20220816,449,11.58,20230726,0.77,N,008600,1000,728 억,,1915935,N,N,2,N,00,N
20230728,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,13,2,2.67,41964092,84955,24.09,487,500,485,633,341,487,493.96,2.85,0,21994,517,502,485,470,453,509,477,729,146,1000,330,1,1,67236039,336,-3.60,0.33,12,0.13,-139.00,1509.00,1035,20220816,-51.69,449,20230726,11.36,756,-33.86,20230209,449,11.36,20230726,1035,-51.69,20220816,449,11.36,20230726,0.77,N,008600,1000,728 억,,1915935,N,N,2,N,00,N
20230728,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,11,2,2.26,30877770,62743,17.79,487,500,485,633,341,487,492.13,2.85,0,8931,517,502,485,470,453,509,477,729,146,1000,330,1,1,67236039,335,-3.58,0.33,12,0.09,-139.00,1509.00,1035,20220816,-51.88,449,20230726,10.91,756,-34.13,20230209,449,10.91,20230726,1035,-51.88,20220816,449,10.91,20230726,0.77,N,008600,1000,728 억,,1915935,N,N,2,N,00,N
20230728,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,3,2,0.62,13286766,27239,7.72,487,498,485,633,341,487,487.78,2.85,0,2884,517,502,485,470,453,509,477,729,146,1000,330,1,1,67236039,329,-3.53,0.32,12,0.04,-139.00,1509.00,1035,20220816,-52.66,449,20230726,9.13,756,-35.19,20230209,449,9.13,20230726,1035,-52.66,20220816,449,9.13,20230726,0.77,N,008600,1000,728 억,,1915935,N,N,2,N,00,N
20230728,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-2,5,-0.41,6926294,14224,4.03,487,487,485,633,341,487,486.94,2.85,0,-202,517,502,485,470,453,509,477,729,146,1000,330,1,1,67236039,326,-3.49,0.32,12,0.02,-139.00,1509.00,1035,20220816,-53.14,449,20230726,8.02,756,-35.85,20230209,449,8.02,20230726,1035,-53.14,20220816,449,8.02,20230726,0.77,N,008600,1000,728 억,,1915935,N,N,2,N,00,N
20230727,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,19,2,4.06,167328622,342637,59.71,468,500,468,608,328,468,488.36,2.84,30874,3637,520,493,471,444,422,483,434,729,140,1000,310,1,1,67236039,327,-3.50,0.32,12,0.51,-139.00,1509.00,1035,20220816,-52.95,449,20230726,8.46,756,-35.58,20230209,449,8.46,20230726,1035,-52.95,20220816,449,8.46,20230726,0.78,N,008600,1000,728 억,,1912404,N,N,2,N,00,N
20230727,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,493,25,2,5.34,162884232,333522,58.12,468,500,468,608,328,468,488.38,2.84,30874,3645,520,493,471,444,422,483,434,729,140,1000,310,1,1,67236039,331,-3.55,0.33,12,0.50,-139.00,1509.00,1035,20220816,-52.37,449,20230726,9.80,756,-34.79,20230209,449,9.80,20230726,1035,-52.37,20220816,449,9.80,20230726,0.78,N,008600,1000,728 억,,1912404,N,N,0,N,00,N
20230727,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,22,2,4.70,142955166,292909,51.04,468,500,468,608,328,468,488.05,2.84,30874,-11098,520,493,471,444,422,483,434,729,140,1000,310,1,1,67236039,329,-3.53,0.32,12,0.44,-139.00,1509.00,1035,20220816,-52.66,449,20230726,9.13,756,-35.19,20230209,449,9.13,20230726,1035,-52.66,20220816,449,9.13,20230726,0.78,N,008600,1000,728 억,,1912404,N,N,0,N,00,N
20230727,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,18,2,3.85,138632604,284043,49.50,468,500,468,608,328,468,488.07,2.84,30874,-9638,520,493,471,444,422,483,434,729,140,1000,310,1,1,67236039,327,-3.50,0.32,12,0.42,-139.00,1509.00,1035,20220816,-53.04,449,20230726,8.24,756,-35.71,20230209,449,8.24,20230726,1035,-53.04,20220816,449,8.24,20230726,0.78,N,008600,1000,728 억,,1912404,N,N,0,N,00,N
20230727,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,491,23,2,4.91,126672507,259614,45.24,468,500,468,608,328,468,487.93,2.84,30874,-6021,520,493,471,444,422,483,434,729,140,1000,310,1,1,67236039,330,-3.53,0.33,12,0.39,-139.00,1509.00,1035,20220816,-52.56,449,20230726,9.35,756,-35.05,20230209,449,9.35,20230726,1035,-52.56,20220816,449,9.35,20230726,0.78,N,008600,1000,728 억,,1912404,N,N,0,N,00,N
20230727,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,497,29,2,6.20,120753813,247617,43.15,468,500,468,608,328,468,487.66,2.84,30874,204,520,493,471,444,422,483,434,729,140,1000,310,1,1,67236039,334,-3.58,0.33,12,0.37,-139.00,1509.00,1035,20220816,-51.98,449,20230726,10.69,756,-34.26,20230209,449,10.69,20230726,1035,-51.98,20220816,449,10.69,20230726,0.78,N,008600,1000,728 억,,1912404,N,N,0,N,00,N
20230727,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,21,2,4.49,77340794,159773,27.84,468,494,468,608,328,468,484.07,2.84,30874,-3194,520,493,471,444,422,483,434,729,140,1000,310,1,1,67236039,329,-3.52,0.32,12,0.24,-139.00,1509.00,1035,20220816,-52.75,449,20230726,8.91,756,-35.32,20230209,449,8.91,20230726,1035,-52.75,20220816,449,8.91,20230726,0.78,N,008600,1000,728 억,,1912404,N,N,0,N,00,N
20230727,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,474,6,2,1.28,11117241,23712,4.13,468,474,468,608,328,468,468.84,2.84,30874,5455,520,493,471,444,422,483,434,729,140,1000,310,1,1,67236039,319,-3.41,0.31,12,0.04,-139.00,1509.00,1035,20220816,-54.20,449,20230726,5.57,756,-37.30,20230209,449,5.57,20230726,1035,-54.20,20220816,449,5.57,20230726,0.78,N,008600,1000,728 억,,1912404,N,N,0,N,00,N
20230726,160231,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,468,-31,5,-6.21,253804630,545665,178.21,497,498,449,648,350,499,465.09,2.80,0,29019,525,511,505,491,485,509,489,729,149,1000,330,1,1,67236039,315,-3.37,0.31,12,0.81,-139.00,1509.00,1035,20220816,-54.78,449,20230726,4.23,756,-38.10,20230209,449,4.23,20230726,1035,-54.78,20220816,449,4.23,20230726,0.78,N,008600,1000,728 억,,1881530,N,N,0,N,00,N
20230726,150233,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,466,-33,5,-6.61,245255705,527234,172.19,497,498,449,648,350,499,465.14,2.80,0,30230,525,511,505,491,485,509,489,729,149,1000,330,1,1,67236039,313,-3.35,0.31,12,0.78,-139.00,1509.00,1035,20220816,-54.98,449,20230726,3.79,756,-38.36,20230209,449,3.79,20230726,1035,-54.98,20220816,449,3.79,20230726,0.78,N,008600,1000,728 억,,1881530,N,N,0,N,00,N
20230726,140233,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,454,-45,5,-9.02,230830195,495844,161.94,497,498,449,648,350,499,465.49,2.80,0,25070,525,511,505,491,485,509,489,729,149,1000,330,1,1,67236039,305,-3.27,0.30,12,0.74,-139.00,1509.00,1035,20220816,-56.14,449,20230726,1.11,756,-39.95,20230209,449,1.11,20230726,1035,-56.14,20220816,449,1.11,20230726,0.78,N,008600,1000,728 억,,1881530,N,N,0,N,00,N
20230726,130231,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,457,-42,5,-8.42,186234825,397111,129.69,497,498,449,648,350,499,468.93,2.80,0,-422,525,511,505,491,485,509,489,729,149,1000,330,1,1,67236039,307,-3.29,0.30,12,0.59,-139.00,1509.00,1035,20220816,-55.85,449,20230726,1.78,756,-39.55,20230209,449,1.78,20230726,1035,-55.85,20220816,449,1.78,20230726,0.78,N,008600,1000,728 억,,1881530,N,N,0,N,00,N
20230726,120232,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,466,-33,5,-6.61,140315131,296289,96.77,497,498,461,648,350,499,473.52,2.80,0,8566,525,511,505,491,485,509,489,729,149,1000,330,1,1,67236039,313,-3.35,0.31,12,0.44,-139.00,1509.00,1035,20220816,-54.98,461,20230726,1.08,756,-38.36,20230209,461,1.08,20230726,1035,-54.98,20220816,461,1.08,20230726,0.78,N,008600,1000,728 억,,1881530,N,N,0,N,00,N
20230726,110231,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,470,-29,5,-5.81,125889221,265318,86.65,497,498,461,648,350,499,474.43,2.80,0,12744,525,511,505,491,485,509,489,729,149,1000,330,1,1,67236039,316,-3.38,0.31,12,0.39,-139.00,1509.00,1035,20220816,-54.59,461,20230726,1.95,756,-37.83,20230209,461,1.95,20230726,1035,-54.59,20220816,461,1.95,20230726,0.78,N,008600,1000,728 억,,1881530,N,N,0,N,00,N
20230726,100233,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,477,-22,5,-4.41,52137422,108269,35.36,497,498,475,648,350,499,481.46,2.80,0,5331,525,511,505,491,485,509,489,729,149,1000,330,1,1,67236039,321,-3.43,0.32,12,0.16,-139.00,1509.00,1035,20220816,-53.91,475,20230726,0.42,756,-36.90,20230209,475,0.42,20230726,1035,-53.91,20220816,475,0.42,20230726,0.78,N,008600,1000,728 억,,1881530,N,N,0,N,00,N
20230726,090231,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,489,-10,5,-2.00,5655466,11409,3.73,497,498,489,648,350,499,495.52,2.80,0,1531,525,511,505,491,485,509,489,729,149,1000,330,1,1,67236039,329,-3.52,0.32,12,0.02,-139.00,1509.00,1035,20220816,-52.75,489,20230726,0.00,756,-35.32,20230209,489,0.00,20230726,1035,-52.75,20220816,489,0.00,20230726,0.78,N,008600,1000,728 억,,1881530,N,N,0,N,00,N
20230725,160230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,499,-23,5,-4.41,152086369,302580,84.69,519,519,499,678,366,522,502.65,2.82,0,-16827,562,542,527,507,492,534,499,729,156,1000,350,1,1,67236039,336,-3.59,0.33,12,0.45,-139.00,1509.00,1035,20220816,-51.79,499,20230725,0.00,756,-33.99,20230209,499,0.00,20230725,1035,-51.79,20220816,499,0.00,20230725,0.76,N,008600,1000,728 억,,1898443,N,N,0,N,00,N
20230725,150228,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,501,-21,5,-4.02,136561350,271508,75.99,519,519,499,678,366,522,502.97,2.82,0,-14155,562,542,527,507,492,534,499,729,156,1000,350,1,1,67236039,337,-3.60,0.33,12,0.40,-139.00,1509.00,1035,20220816,-51.59,499,20230725,0.40,756,-33.73,20230209,499,0.40,20230725,1035,-51.59,20220816,499,0.40,20230725,0.76,N,008600,1000,728 억,,1898443,N,N,0,N,00,N
20230725,140230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,507,-15,5,-2.87,117416040,233352,65.31,519,519,499,678,366,522,503.17,2.82,0,-13545,562,542,527,507,492,534,499,729,156,1000,350,1,1,67236039,341,-3.65,0.34,12,0.35,-139.00,1509.00,1035,20220816,-51.01,499,20230725,1.60,756,-32.94,20230209,499,1.60,20230725,1035,-51.01,20220816,499,1.60,20230725,0.76,N,008600,1000,728 억,,1898443,N,N,0,N,00,N
20230725,130230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,504,-18,5,-3.45,93215852,185295,51.86,519,519,499,678,366,522,503.07,2.82,0,-6789,562,542,527,507,492,534,499,729,156,1000,350,1,1,67236039,339,-3.63,0.33,12,0.28,-139.00,1509.00,1035,20220816,-51.30,499,20230725,1.00,756,-33.33,20230209,499,1.00,20230725,1035,-51.30,20220816,499,1.00,20230725,0.76,N,008600,1000,728 억,,1898443,N,N,0,N,00,N
20230725,120231,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,501,-21,5,-4.02,81514391,162042,45.35,519,519,499,678,366,522,503.04,2.82,0,-4419,562,542,527,507,492,534,499,729,156,1000,350,1,1,67236039,337,-3.60,0.33,12,0.24,-139.00,1509.00,1035,20220816,-51.59,499,20230725,0.40,756,-33.73,20230209,499,0.40,20230725,1035,-51.59,20220816,499,0.40,20230725,0.76,N,008600,1000,728 억,,1898443,N,N,0,N,00,N
20230725,110230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,501,-21,5,-4.02,64688647,128443,35.95,519,519,500,678,366,522,503.64,2.82,0,-3162,562,542,527,507,492,534,499,729,156,1000,350,1,1,67236039,337,-3.60,0.33,12,0.19,-139.00,1509.00,1035,20220816,-51.59,500,20230725,0.20,756,-33.73,20230209,500,0.20,20230725,1035,-51.59,20220816,500,0.20,20230725,0.76,N,008600,1000,728 억,,1898443,N,N,0,N,00,N
20230725,100230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,505,-17,5,-3.26,23735602,46781,13.09,519,519,501,678,366,522,507.38,2.82,0,-1481,562,542,527,507,492,534,499,729,156,1000,350,1,1,67236039,340,-3.63,0.33,12,0.07,-139.00,1509.00,1035,20220816,-51.21,501,20230725,0.80,756,-33.20,20230209,501,0.80,20230725,1035,-51.21,20220816,501,0.80,20230725,0.76,N,008600,1000,728 억,,1898443,N,N,0,N,00,N
20230725,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,-8,5,-1.53,4174566,8065,2.26,519,519,514,678,366,522,517.62,2.82,0,-525,562,542,527,507,492,534,499,729,156,1000,350,1,1,67236039,346,-3.70,0.34,12,0.01,-139.00,1509.00,1035,20220816,-50.34,512,20230724,0.39,756,-32.01,20230209,512,0.39,20230724,1035,-50.34,20220816,512,0.39,20230724,0.76,N,008600,1000,728 억,,1898443,N,N,0,N,00,N
20230724,160230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,522,-25,5,-4.57,187385991,356677,119.66,547,547,512,711,383,547,525.37,2.90,0,-49865,566,556,548,538,530,552,534,729,164,1000,370,1,1,67236039,351,-3.76,0.35,12,0.53,-139.00,1509.00,1035,20220721,-49.57,512,20230724,1.95,756,-30.95,20230209,512,1.95,20230724,1035,-49.57,20220816,512,1.95,20230724,0.77,N,008600,1000,728 억,,1948308,N,N,0,N,00,N
20230724,150229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,525,-22,5,-4.02,184140561,350461,117.57,547,547,512,711,383,547,525.42,2.90,0,-49351,566,556,548,538,530,552,534,729,164,1000,370,1,1,67236039,353,-3.78,0.35,12,0.52,-139.00,1509.00,1035,20220721,-49.28,512,20230724,2.54,756,-30.56,20230209,512,2.54,20230724,1035,-49.28,20220816,512,2.54,20230724,0.77,N,008600,1000,728 억,,1948308,N,N,0,N,00,N
20230724,140227,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,519,-28,5,-5.12,160256780,304963,102.31,547,547,512,711,383,547,525.50,2.90,0,-38657,566,556,548,538,530,552,534,729,164,1000,370,1,1,67236039,349,-3.73,0.34,12,0.45,-139.00,1509.00,1035,20220721,-49.86,512,20230724,1.37,756,-31.35,20230209,512,1.37,20230724,1035,-49.86,20220816,512,1.37,20230724,0.77,N,008600,1000,728 억,,1948308,N,N,0,N,00,N
20230724,130230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,527,-20,5,-3.66,150331974,285854,95.90,547,547,512,711,383,547,525.90,2.90,0,-37303,566,556,548,538,530,552,534,729,164,1000,370,1,1,67236039,354,-3.79,0.35,12,0.43,-139.00,1509.00,1035,20220721,-49.08,512,20230724,2.93,756,-30.29,20230209,512,2.93,20230724,1035,-49.08,20220816,512,2.93,20230724,0.77,N,008600,1000,728 억,,1948308,N,N,0,N,00,N
20230724,120228,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,517,-30,5,-5.48,130116218,247044,82.88,547,547,512,711,383,547,526.69,2.90,0,-25682,566,556,548,538,530,552,534,729,164,1000,370,1,1,67236039,348,-3.72,0.34,12,0.37,-139.00,1509.00,1035,20220721,-50.05,512,20230724,0.98,756,-31.61,20230209,512,0.98,20230724,1035,-50.05,20220816,512,0.98,20230724,0.77,N,008600,1000,728 억,,1948308,N,N,0,N,00,N
20230724,110230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,525,-22,5,-4.02,68678466,128990,43.27,547,547,525,711,383,547,532.43,2.90,0,-23302,566,556,548,538,530,552,534,729,164,1000,370,1,1,67236039,353,-3.78,0.35,12,0.19,-139.00,1509.00,1035,20220721,-49.28,525,20230724,0.00,756,-30.56,20230209,525,0.00,20230724,1035,-49.28,20220816,525,0.00,20230724,0.77,N,008600,1000,728 억,,1948308,N,N,0,N,00,N
20230724,100227,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,530,-17,5,-3.11,50018040,93658,31.42,547,547,529,711,383,547,534.05,2.90,0,-15555,566,556,548,538,530,552,534,729,164,1000,370,1,1,67236039,356,-3.81,0.35,12,0.14,-139.00,1509.00,1035,20220721,-48.79,529,20230724,0.19,756,-29.89,20230209,529,0.19,20230724,1035,-48.79,20220816,529,0.19,20230724,0.77,N,008600,1000,728 억,,1948308,N,N,0,N,00,N
20230724,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,541,-6,5,-1.10,4435208,8135,2.73,547,547,541,711,383,547,545.20,2.90,0,-2866,566,556,548,538,530,552,534,729,164,1000,370,1,1,67236039,364,-3.89,0.36,12,0.01,-139.00,1509.00,1035,20220721,-47.73,540,20230721,0.19,756,-28.44,20230209,540,0.19,20230721,1035,-47.73,20220816,540,0.19,20230721,0.77,N,008600,1000,728 억,,1948308,N,N,0,N,00,N
20230721,160228,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,547,-12,5,-2.15,161966080,296232,225.65,558,558,540,726,392,559,546.75,2.99,0,-64847,566,562,557,553,548,563,554,729,167,1000,380,1,1,67236039,368,-3.94,0.36,12,0.44,-139.00,1509.00,1035,20220721,-47.15,540,20230721,1.30,756,-27.65,20230209,540,1.30,20230721,1035,-47.15,20220721,540,1.30,20230721,0.77,N,008600,1000,728 억,,2013431,N,N,23,N,00,N
20230721,150229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,541,-18,5,-3.22,154665233,282818,215.43,558,558,540,726,392,559,546.87,2.99,0,-58498,566,562,557,553,548,563,554,729,167,1000,380,1,1,67236039,364,-3.89,0.36,12,0.42,-139.00,1509.00,1035,20220721,-47.73,540,20230721,0.19,756,-28.44,20230209,540,0.19,20230721,1035,-47.73,20220721,540,0.19,20230721,0.77,N,008600,1000,728 억,,2013431,N,N,23,N,00,N
20230721,140227,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,546,-13,5,-2.33,113838460,207668,158.19,558,558,544,726,392,559,548.18,2.99,0,-36122,566,562,557,553,548,563,554,729,167,1000,380,1,1,67236039,367,-3.93,0.36,12,0.31,-139.00,1509.00,1035,20220721,-47.25,544,20230721,0.37,756,-27.78,20230209,544,0.37,20230721,1035,-47.25,20220721,544,0.37,20230721,0.77,N,008600,1000,728 억,,2013431,N,N,23,N,00,N
20230721,130227,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,545,-14,5,-2.50,101197976,184472,140.52,558,558,545,726,392,559,548.58,2.99,0,-31743,566,562,557,553,548,563,554,729,167,1000,380,1,1,67236039,366,-3.92,0.36,12,0.27,-139.00,1509.00,1035,20220721,-47.34,545,20230721,0.00,756,-27.91,20230209,545,0.00,20230721,1035,-47.34,20220721,545,0.00,20230721,0.77,N,008600,1000,728 억,,2013431,N,N,23,N,00,N
20230721,120229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,546,-13,5,-2.33,60003875,109080,83.09,558,558,546,726,392,559,550.09,2.99,0,-14253,566,562,557,553,548,563,554,729,167,1000,380,1,1,67236039,367,-3.93,0.36,12,0.16,-139.00,1509.00,1035,20220721,-47.25,546,20230721,0.00,756,-27.78,20230209,546,0.00,20230721,1035,-47.25,20220721,546,0.00,20230721,0.77,N,008600,1000,728 억,,2013431,N,N,23,N,00,N
20230721,110229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,551,-8,5,-1.43,43432015,78856,60.07,558,558,549,726,392,559,550.78,2.99,0,-11281,566,562,557,553,548,563,554,729,167,1000,380,1,1,67236039,370,-3.96,0.37,12,0.12,-139.00,1509.00,1035,20220721,-46.76,549,20230721,0.36,756,-27.12,20230209,549,0.36,20230721,1035,-46.76,20220721,549,0.36,20230721,0.77,N,008600,1000,728 억,,2013431,N,N,23,N,00,N
20230721,100229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,551,-8,5,-1.43,27266407,49490,37.70,558,558,549,726,392,559,550.95,2.99,0,-3437,566,562,557,553,548,563,554,729,167,1000,380,1,1,67236039,370,-3.96,0.37,12,0.07,-139.00,1509.00,1035,20220721,-46.76,549,20230721,0.36,756,-27.12,20230209,549,0.36,20230721,1035,-46.76,20220721,549,0.36,20230721,0.77,N,008600,1000,728 억,,2013431,N,N,23,N,00,N
20230721,090228,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,551,-8,5,-1.43,3841911,6950,5.29,558,558,550,726,392,559,552.79,2.99,0,-11,566,562,557,553,548,563,554,729,167,1000,380,1,1,67236039,370,-3.96,0.37,12,0.01,-139.00,1509.00,1035,20220721,-46.76,550,20230721,0.18,756,-27.12,20230209,550,0.18,20230721,1035,-46.76,20220721,550,0.18,20230721,0.77,N,008600,1000,728 억,,2013431,N,N,23,N,00,N
20230720,160228,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,559,-3,5,-0.53,72922067,131279,67.28,559,561,552,730,394,562,555.47,3.00,0,-5746,577,569,565,557,553,567,555,729,168,1000,380,1,1,67236039,376,-4.02,0.37,12,0.20,-139.00,1509.00,1035,20220721,-45.99,552,20230720,1.27,756,-26.06,20230209,552,1.27,20230720,1035,-45.99,20220721,552,1.27,20230720,0.77,N,008600,1000,728 억,,2019177,N,N,23,N,00,N
20230720,150227,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,557,-5,5,-0.89,69470819,125099,64.11,559,561,552,730,394,562,555.33,3.00,0,-4544,577,569,565,557,553,567,555,729,168,1000,380,1,1,67236039,375,-4.01,0.37,12,0.19,-139.00,1509.00,1035,20220721,-46.18,552,20230720,0.91,756,-26.32,20230209,552,0.91,20230720,1035,-46.18,20220721,552,0.91,20230720,0.77,N,008600,1000,728 억,,2019177,N,N,22,N,00,N
20230720,140227,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,556,-6,5,-1.07,67124070,120879,61.95,559,561,552,730,394,562,555.30,3.00,0,-3699,577,569,565,557,553,567,555,729,168,1000,380,1,1,67236039,374,-4.00,0.37,12,0.18,-139.00,1509.00,1035,20220721,-46.28,552,20230720,0.72,756,-26.46,20230209,552,0.72,20230720,1035,-46.28,20220721,552,0.72,20230720,0.77,N,008600,1000,728 억,,2019177,N,N,22,N,00,N
20230720,130227,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,555,-7,5,-1.25,51424967,92543,47.43,559,561,552,730,394,562,555.69,3.00,0,-7150,577,569,565,557,553,567,555,729,168,1000,380,1,1,67236039,373,-3.99,0.37,12,0.14,-139.00,1509.00,1035,20220721,-46.38,552,20230720,0.54,756,-26.59,20230209,552,0.54,20230720,1035,-46.38,20220721,552,0.54,20230720,0.77,N,008600,1000,728 억,,2019177,N,N,22,N,00,N
20230720,120229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,556,-6,5,-1.07,41436687,74580,38.22,559,561,552,730,394,562,555.60,3.00,0,-6956,577,569,565,557,553,567,555,729,168,1000,380,1,1,67236039,374,-4.00,0.37,12,0.11,-139.00,1509.00,1035,20220721,-46.28,552,20230720,0.72,756,-26.46,20230209,552,0.72,20230720,1035,-46.28,20220721,552,0.72,20230720,0.77,N,008600,1000,728 억,,2019177,N,N,22,N,00,N
20230720,110227,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,555,-7,5,-1.25,32797967,59092,30.29,559,561,552,730,394,562,555.03,3.00,0,-6160,577,569,565,557,553,567,555,729,168,1000,380,1,1,67236039,373,-3.99,0.37,12,0.09,-139.00,1509.00,1035,20220721,-46.38,552,20230720,0.54,756,-26.59,20230209,552,0.54,20230720,1035,-46.38,20220721,552,0.54,20230720,0.77,N,008600,1000,728 억,,2019177,N,N,22,N,00,N
20230720,100225,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,555,-7,5,-1.25,23822394,42937,22.01,559,561,552,730,394,562,554.82,3.00,0,-5991,577,569,565,557,553,567,555,729,168,1000,380,1,1,67236039,373,-3.99,0.37,12,0.06,-139.00,1509.00,1035,20220721,-46.38,552,20230720,0.54,756,-26.59,20230209,552,0.54,20230720,1035,-46.38,20220721,552,0.54,20230720,0.77,N,008600,1000,728 억,,2019177,N,N,22,N,00,N
20230720,090226,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,560,-2,5,-0.36,1766378,3162,1.62,559,561,558,730,394,562,558.63,3.00,0,-2388,577,569,565,557,553,567,555,729,168,1000,380,1,1,67236039,377,-4.03,0.37,12,0.00,-139.00,1509.00,1035,20220721,-45.89,558,20230720,0.36,756,-25.93,20230209,558,0.36,20230720,1035,-45.89,20220721,558,0.36,20230720,0.77,N,008600,1000,728 억,,2019177,N,N,22,N,00,N
20230719,160231,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,562,-7,5,-1.23,109907924,194617,144.00,569,573,561,739,399,569,564.76,3.08,0,-48938,581,575,571,565,561,573,563,729,170,1000,380,1,1,67236039,378,-4.04,0.37,12,0.29,-139.00,1509.00,1035,20220721,-45.70,561,20230719,0.18,756,-25.66,20230209,561,0.18,20230719,1035,-45.70,20220721,561,0.18,20230719,0.77,N,008600,1000,728 억,,2068115,N,N,22,N,00,N
20230719,150229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,562,-7,5,-1.23,104874993,185670,137.38,569,573,561,739,399,569,564.85,3.08,0,-46730,581,575,571,565,561,573,563,729,170,1000,380,1,1,67236039,378,-4.04,0.37,12,0.28,-139.00,1509.00,1035,20220721,-45.70,561,20230719,0.18,756,-25.66,20230209,561,0.18,20230719,1035,-45.70,20220721,561,0.18,20230719,0.77,N,008600,1000,728 억,,2068115,N,N,82,N,00,N
20230719,140230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,563,-6,5,-1.05,88402602,156375,115.70,569,573,562,739,399,569,565.32,3.08,0,-29217,581,575,571,565,561,573,563,729,170,1000,380,1,1,67236039,379,-4.05,0.37,12,0.23,-139.00,1509.00,1035,20220721,-45.60,562,20230719,0.18,756,-25.53,20230209,562,0.18,20230719,1035,-45.60,20220721,562,0.18,20230719,0.77,N,008600,1000,728 억,,2068115,N,N,82,N,00,N
20230719,130228,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,563,-6,5,-1.05,81059880,143324,106.05,569,573,563,739,399,569,565.57,3.08,0,-26466,581,575,571,565,561,573,563,729,170,1000,380,1,1,67236039,379,-4.05,0.37,12,0.21,-139.00,1509.00,1035,20220721,-45.60,563,20230719,0.00,756,-25.53,20230209,563,0.00,20230719,1035,-45.60,20220721,563,0.00,20230719,0.77,N,008600,1000,728 억,,2068115,N,N,82,N,00,N
20230719,120229,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,566,-3,5,-0.53,51883545,91637,67.80,569,573,564,739,399,569,566.19,3.08,0,-29014,581,575,571,565,561,573,563,729,170,1000,380,1,1,67236039,381,-4.07,0.38,12,0.14,-139.00,1509.00,1035,20220721,-45.31,564,20230719,0.35,756,-25.13,20230209,564,0.35,20230719,1035,-45.31,20220721,564,0.35,20230719,0.77,N,008600,1000,728 억,,2068115,N,N,82,N,00,N
20230719,110230,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,565,-4,5,-0.70,38059978,67174,49.70,569,573,565,739,399,569,566.59,3.08,0,-17100,581,575,571,565,561,573,563,729,170,1000,380,1,1,67236039,380,-4.06,0.37,12,0.10,-139.00,1509.00,1035,20220721,-45.41,565,20230719,0.00,756,-25.26,20230209,565,0.00,20230719,1035,-45.41,20220721,565,0.00,20230719,0.77,N,008600,1000,728 억,,2068115,N,N,82,N,00,N
20230719,100228,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,566,-3,5,-0.53,22595687,39834,29.47,569,573,565,739,399,569,567.25,3.08,0,-13689,581,575,571,565,561,573,563,729,170,1000,380,1,1,67236039,381,-4.07,0.38,12,0.06,-139.00,1509.00,1035,20220721,-45.31,565,20230719,0.18,756,-25.13,20230209,565,0.18,20230719,1035,-45.31,20220721,565,0.18,20230719,0.77,N,008600,1000,728 억,,2068115,N,N,82,N,00,N
20230719,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,568,-1,5,-0.18,1746878,3075,2.28,569,573,568,739,399,569,568.09,3.08,0,-2985,581,575,571,565,561,573,563,729,170,1000,380,1,1,67236039,382,-4.09,0.38,12,0.00,-139.00,1509.00,1035,20220721,-45.12,565,20230622,0.53,756,-24.87,20230209,565,0.53,20230622,1035,-45.12,20220721,565,0.53,20230622,0.77,N,008600,1000,728 억,,2068115,N,N,82,N,00,N
20230718,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,569,-3,5,-0.52,76931164,134991,104.07,571,577,567,743,401,572,569.90,3.11,0,-26940,584,577,574,567,564,576,566,729,171,1000,380,1,1,67236039,383,-4.09,0.38,12,0.20,-139.00,1509.00,1035,20220721,-45.02,565,20230622,0.71,756,-24.74,20230209,565,0.71,20230622,1035,-45.02,20220721,565,0.71,20230622,0.77,N,008600,1000,728 억,,2094054,N,N,82,N,00,N
20230718,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,567,-5,5,-0.87,75753195,132920,102.47,571,577,567,743,401,572,569.92,3.11,0,-26264,584,577,574,567,564,576,566,729,171,1000,380,1,1,67236039,381,-4.08,0.38,12,0.20,-139.00,1509.00,1035,20220721,-45.22,565,20230622,0.35,756,-25.00,20230209,565,0.35,20230622,1035,-45.22,20220721,565,0.35,20230622,0.77,N,008600,1000,728 억,,2094054,N,N,188,N,00,N
20230718,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,570,-2,5,-0.35,51245919,89829,69.25,571,577,567,743,401,572,570.48,3.11,0,-24710,584,577,574,567,564,576,566,729,171,1000,380,1,1,67236039,383,-4.10,0.38,12,0.13,-139.00,1509.00,1035,20220721,-44.93,565,20230622,0.88,756,-24.60,20230209,565,0.88,20230622,1035,-44.93,20220721,565,0.88,20230622,0.77,N,008600,1000,728 억,,2094054,N,N,188,N,00,N
20230718,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,569,-3,5,-0.52,48239609,84542,65.18,571,577,567,743,401,572,570.60,3.11,0,-23532,584,577,574,567,564,576,566,729,171,1000,380,1,1,67236039,383,-4.09,0.38,12,0.13,-139.00,1509.00,1035,20220721,-45.02,565,20230622,0.71,756,-24.74,20230209,565,0.71,20230622,1035,-45.02,20220721,565,0.71,20230622,0.77,N,008600,1000,728 억,,2094054,N,N,188,N,00,N
20230718,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,570,-2,5,-0.35,32520054,56914,43.88,571,577,570,743,401,572,571.39,3.11,0,-12032,584,577,574,567,564,576,566,729,171,1000,380,1,1,67236039,383,-4.10,0.38,12,0.08,-139.00,1509.00,1035,20220721,-44.93,565,20230622,0.88,756,-24.60,20230209,565,0.88,20230622,1035,-44.93,20220721,565,0.88,20230622,0.77,N,008600,1000,728 억,,2094054,N,N,188,N,00,N
20230718,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,573,1,2,0.17,22189328,38801,29.91,571,577,570,743,401,572,571.88,3.11,0,-7595,584,577,574,567,564,576,566,729,171,1000,380,1,1,67236039,385,-4.12,0.38,12,0.06,-139.00,1509.00,1035,20220721,-44.64,565,20230622,1.42,756,-24.21,20230209,565,1.42,20230622,1035,-44.64,20220721,565,1.42,20230622,0.77,N,008600,1000,728 억,,2094054,N,N,188,N,00,N
20230718,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,571,-1,5,-0.17,16947925,29632,22.84,571,577,570,743,401,572,571.95,3.11,0,-5235,584,577,574,567,564,576,566,729,171,1000,380,1,1,67236039,384,-4.11,0.38,12,0.04,-139.00,1509.00,1035,20220721,-44.83,565,20230622,1.06,756,-24.47,20230209,565,1.06,20230622,1035,-44.83,20220721,565,1.06,20230622,0.77,N,008600,1000,728 억,,2094054,N,N,188,N,00,N
20230718,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,577,5,2,0.87,9378852,16384,12.63,571,577,570,743,401,572,572.44,3.11,0,-520,584,577,574,567,564,576,566,729,171,1000,380,1,1,67236039,388,-4.15,0.38,12,0.02,-139.00,1509.00,1035,20220721,-44.25,565,20230622,2.12,756,-23.68,20230209,565,2.12,20230622,1035,-44.25,20220721,565,2.12,20230622,0.77,N,008600,1000,728 억,,2094054,N,N,188,N,00,N
20230717,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,572,-9,5,-1.55,74496168,129707,133.72,579,581,571,755,407,581,574.34,3.13,0,-8441,593,587,582,576,571,584,573,729,174,1000,390,1,1,67236039,385,-4.12,0.38,12,0.19,-139.00,1509.00,1035,20220721,-44.73,565,20230622,1.24,756,-24.34,20230209,565,1.24,20230622,1035,-44.73,20220721,565,1.24,20230622,0.77,N,008600,1000,728 억,,2102547,N,N,188,N,00,N
20230717,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,574,-7,5,-1.20,47414918,82421,84.97,579,581,574,755,407,581,575.28,3.13,0,-8003,593,587,582,576,571,584,573,729,174,1000,390,1,1,67236039,386,-4.13,0.38,12,0.12,-139.00,1509.00,1035,20220721,-44.54,565,20230622,1.59,756,-24.07,20230209,565,1.59,20230622,1035,-44.54,20220721,565,1.59,20230622,0.77,N,008600,1000,728 억,,2102547,N,N,42,N,00,N
20230717,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,576,-5,5,-0.86,43965427,76414,78.78,579,581,574,755,407,581,575.36,3.13,0,-7513,593,587,582,576,571,584,573,729,174,1000,390,1,1,67236039,387,-4.14,0.38,12,0.11,-139.00,1509.00,1035,20220721,-44.35,565,20230622,1.95,756,-23.81,20230209,565,1.95,20230622,1035,-44.35,20220721,565,1.95,20230622,0.77,N,008600,1000,728 억,,2102547,N,N,42,N,00,N
20230717,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,576,-5,5,-0.86,38379244,66699,68.76,579,581,574,755,407,581,575.41,3.13,0,-6427,593,587,582,576,571,584,573,729,174,1000,390,1,1,67236039,387,-4.14,0.38,12,0.10,-139.00,1509.00,1035,20220721,-44.35,565,20230622,1.95,756,-23.81,20230209,565,1.95,20230622,1035,-44.35,20220721,565,1.95,20230622,0.77,N,008600,1000,728 억,,2102547,N,N,42,N,00,N
20230717,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,574,-7,5,-1.20,32977171,57304,59.08,579,581,574,755,407,581,575.48,3.13,0,-6258,593,587,582,576,571,584,573,729,174,1000,390,1,1,67236039,386,-4.13,0.38,12,0.09,-139.00,1509.00,1035,20220721,-44.54,565,20230622,1.59,756,-24.07,20230209,565,1.59,20230622,1035,-44.54,20220721,565,1.59,20230622,0.77,N,008600,1000,728 억,,2102547,N,N,42,N,00,N
20230717,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,576,-5,5,-0.86,18849191,32708,33.72,579,581,574,755,407,581,576.29,3.13,0,-4643,593,587,582,576,571,584,573,729,174,1000,390,1,1,67236039,387,-4.14,0.38,12,0.05,-139.00,1509.00,1035,20220721,-44.35,565,20230622,1.95,756,-23.81,20230209,565,1.95,20230622,1035,-44.35,20220721,565,1.95,20230622,0.77,N,008600,1000,728 억,,2102547,N,N,42,N,00,N
20230717,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,579,-2,5,-0.34,6675785,11562,11.92,579,581,575,755,407,581,577.39,3.13,0,-4434,593,587,582,576,571,584,573,729,174,1000,390,1,1,67236039,389,-4.17,0.38,12,0.02,-139.00,1509.00,1035,20220721,-44.06,565,20230622,2.48,756,-23.41,20230209,565,2.48,20230622,1035,-44.06,20220721,565,2.48,20230622,0.77,N,008600,1000,728 억,,2102547,N,N,42,N,00,N
20230717,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,577,-4,5,-0.69,1061200,1835,1.89,579,579,577,755,407,581,578.31,3.13,0,-1151,593,587,582,576,571,584,573,729,174,1000,390,1,1,67236039,388,-4.15,0.38,12,0.00,-139.00,1509.00,1035,20220721,-44.25,565,20230622,2.12,756,-23.68,20230209,565,2.12,20230622,1035,-44.25,20220721,565,2.12,20230622,0.77,N,008600,1000,728 억,,2102547,N,N,42,N,00,N
20230714,160225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,581,-5,5,-0.85,56345395,96993,48.29,586,588,577,761,411,586,580.92,3.14,0,-7514,605,595,585,575,565,600,580,729,175,1000,390,1,1,67236039,391,-4.18,0.39,12,0.14,-139.00,1509.00,1035,20220721,-43.86,565,20230622,2.83,756,-23.15,20230209,565,2.83,20230622,1035,-43.86,20220721,565,2.83,20230622,0.77,N,008600,1000,728 억,,2109965,N,N,42,N,00,N
20230714,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,579,-7,5,-1.19,55891070,96211,47.90,586,588,577,761,411,586,580.92,3.14,0,-7331,605,595,585,575,565,600,580,729,175,1000,390,1,1,67236039,389,-4.17,0.38,12,0.14,-139.00,1509.00,1035,20220721,-44.06,565,20230622,2.48,756,-23.41,20230209,565,2.48,20230622,1035,-44.06,20220721,565,2.48,20230622,0.77,N,008600,1000,728 억,,2109965,N,N,865,N,00,N
20230714,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,580,-6,5,-1.02,39020238,67026,33.37,586,588,579,761,411,586,582.17,3.14,0,-10286,605,595,585,575,565,600,580,729,175,1000,390,1,1,67236039,390,-4.17,0.38,12,0.10,-139.00,1509.00,1035,20220721,-43.96,565,20230622,2.65,756,-23.28,20230209,565,2.65,20230622,1035,-43.96,20220721,565,2.65,20230622,0.77,N,008600,1000,728 억,,2109965,N,N,865,N,00,N
20230714,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,-4,5,-0.68,35152191,60359,30.05,586,588,579,761,411,586,582.39,3.14,0,-9397,605,595,585,575,565,600,580,729,175,1000,390,1,1,67236039,391,-4.19,0.39,12,0.09,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.77,N,008600,1000,728 억,,2109965,N,N,865,N,00,N
20230714,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,-4,5,-0.68,29676776,50922,25.35,586,588,580,761,411,586,582.79,3.14,0,-9252,605,595,585,575,565,600,580,729,175,1000,390,1,1,67236039,391,-4.19,0.39,12,0.08,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.77,N,008600,1000,728 억,,2109965,N,N,865,N,00,N
20230714,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,-4,5,-0.68,25904556,44429,22.12,586,588,580,761,411,586,583.06,3.14,0,-9252,605,595,585,575,565,600,580,729,175,1000,390,1,1,67236039,391,-4.19,0.39,12,0.07,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.77,N,008600,1000,728 억,,2109965,N,N,865,N,00,N
20230714,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,-1,5,-0.17,10965609,18770,9.34,586,588,581,761,411,586,584.21,3.14,0,-3796,605,595,585,575,565,600,580,729,175,1000,390,1,1,67236039,393,-4.21,0.39,12,0.03,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.77,N,008600,1000,728 억,,2109965,N,N,865,N,00,N
20230714,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,-1,5,-0.17,2373890,4051,2.02,586,588,585,761,411,586,586.00,3.14,0,-215,605,595,585,575,565,600,580,729,175,1000,390,1,1,67236039,393,-4.21,0.39,12,0.01,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.77,N,008600,1000,728 억,,2109965,N,N,865,N,00,N
20230713,160225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,586,3,2,0.51,117042883,200862,239.67,579,595,575,757,409,583,582.66,3.13,0,6758,589,586,582,579,575,586,579,729,174,1000,390,1,1,67236039,394,-4.22,0.39,12,0.30,-139.00,1509.00,1035,20220721,-43.38,565,20230622,3.72,756,-22.49,20230209,565,3.72,20230622,1035,-43.38,20220721,565,3.72,20230622,0.77,N,008600,1000,728 억,,2102356,N,N,865,N,00,N
20230713,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,2,2,0.34,112236219,192650,229.87,579,595,575,757,409,583,582.59,3.13,0,6837,589,586,582,579,575,586,579,729,174,1000,390,1,1,67236039,393,-4.21,0.39,12,0.29,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.77,N,008600,1000,728 억,,2102356,N,N,58,N,00,N
20230713,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,2,2,0.34,107688161,184857,220.57,579,595,575,757,409,583,582.55,3.13,0,9503,589,586,582,579,575,586,579,729,174,1000,390,1,1,67236039,393,-4.21,0.39,12,0.27,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.77,N,008600,1000,728 억,,2102356,N,N,58,N,00,N
20230713,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,592,9,2,1.54,88817634,152507,181.97,579,595,575,757,409,583,582.38,3.13,0,-1505,589,586,582,579,575,586,579,729,174,1000,390,1,1,67236039,398,-4.26,0.39,12,0.23,-139.00,1509.00,1035,20220721,-42.80,565,20230622,4.78,756,-21.69,20230209,565,4.78,20230622,1035,-42.80,20220721,565,4.78,20230622,0.77,N,008600,1000,728 억,,2102356,N,N,58,N,00,N
20230713,120223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,0,3,0.00,56929080,98163,117.13,579,586,575,757,409,583,579.94,3.13,0,10281,589,586,582,579,575,586,579,729,174,1000,390,1,1,67236039,392,-4.19,0.39,12,0.15,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.77,N,008600,1000,728 억,,2102356,N,N,58,N,00,N
20230713,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,-1,5,-0.17,53863069,92890,110.84,579,586,575,757,409,583,579.86,3.13,0,10865,589,586,582,579,575,586,579,729,174,1000,390,1,1,67236039,391,-4.19,0.39,12,0.14,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.77,N,008600,1000,728 억,,2102356,N,N,58,N,00,N
20230713,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,584,1,2,0.17,49171454,84816,101.20,579,586,575,757,409,583,579.74,3.13,0,9609,589,586,582,579,575,586,579,729,174,1000,390,1,1,67236039,393,-4.20,0.39,12,0.13,-139.00,1509.00,1035,20220721,-43.57,565,20230622,3.36,756,-22.75,20230209,565,3.36,20230622,1035,-43.57,20220721,565,3.36,20230622,0.77,N,008600,1000,728 억,,2102356,N,N,58,N,00,N
20230713,090210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,0,3,0.00,612590,1058,1.26,579,583,579,757,409,583,579.01,3.13,0,0,589,586,582,579,575,586,579,729,174,1000,390,1,1,67236039,392,-4.19,0.39,12,0.00,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.77,N,008600,1000,728 억,,2102356,N,N,58,N,00,N
20230712,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,2,2,0.34,48645325,83806,144.42,583,585,578,755,407,581,580.45,3.12,0,4502,601,590,584,573,567,596,579,729,174,1000,390,1,1,67236039,392,-4.19,0.39,12,0.12,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.78,N,008600,1000,728 억,,2097808,N,N,58,N,00,N
20230712,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,581,0,3,0.00,43179933,74389,128.19,583,585,578,755,407,581,580.46,3.12,0,4544,601,590,584,573,567,596,579,729,174,1000,390,1,1,67236039,391,-4.18,0.39,12,0.11,-139.00,1509.00,1035,20220721,-43.86,565,20230622,2.83,756,-23.15,20230209,565,2.83,20230622,1035,-43.86,20220721,565,2.83,20230622,0.78,N,008600,1000,728 억,,2097808,N,N,101,N,00,N
20230712,140221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,581,0,3,0.00,39335584,67769,116.78,583,585,578,755,407,581,580.44,3.12,0,4640,601,590,584,573,567,596,579,729,174,1000,390,1,1,67236039,391,-4.18,0.39,12,0.10,-139.00,1509.00,1035,20220721,-43.86,565,20230622,2.83,756,-23.15,20230209,565,2.83,20230622,1035,-43.86,20220721,565,2.83,20230622,0.78,N,008600,1000,728 억,,2097808,N,N,101,N,00,N
20230712,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,584,3,2,0.52,30195082,51999,89.61,583,585,578,755,407,581,580.69,3.12,0,4599,601,590,584,573,567,596,579,729,174,1000,390,1,1,67236039,393,-4.20,0.39,12,0.08,-139.00,1509.00,1035,20220721,-43.57,565,20230622,3.36,756,-22.75,20230209,565,3.36,20230622,1035,-43.57,20220721,565,3.36,20230622,0.78,N,008600,1000,728 억,,2097808,N,N,101,N,00,N
20230712,120223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,2,2,0.34,24990802,43073,74.23,583,585,578,755,407,581,580.20,3.12,0,6090,601,590,584,573,567,596,579,729,174,1000,390,1,1,67236039,392,-4.19,0.39,12,0.06,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.78,N,008600,1000,728 억,,2097808,N,N,101,N,00,N
20230712,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,580,-1,5,-0.17,23119579,39855,68.68,583,585,578,755,407,581,580.09,3.12,0,6865,601,590,584,573,567,596,579,729,174,1000,390,1,1,67236039,390,-4.17,0.38,12,0.06,-139.00,1509.00,1035,20220721,-43.96,565,20230622,2.65,756,-23.28,20230209,565,2.65,20230622,1035,-43.96,20220721,565,2.65,20230622,0.78,N,008600,1000,728 억,,2097808,N,N,101,N,00,N
20230712,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,581,0,3,0.00,18220381,31399,54.11,583,585,579,755,407,581,580.29,3.12,0,8273,601,590,584,573,567,596,579,729,174,1000,390,1,1,67236039,391,-4.18,0.39,12,0.05,-139.00,1509.00,1035,20220721,-43.86,565,20230622,2.83,756,-23.15,20230209,565,2.83,20230622,1035,-43.86,20220721,565,2.83,20230622,0.78,N,008600,1000,728 억,,2097808,N,N,101,N,00,N
20230712,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,4,2,0.69,281701,483,0.83,583,585,583,755,407,581,583.23,3.12,0,-232,601,590,584,573,567,596,579,729,174,1000,390,1,1,67236039,393,-4.21,0.39,12,0.00,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.78,N,008600,1000,728 억,,2097808,N,N,101,N,00,N
20230711,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,581,1,2,0.17,33626686,57812,100.48,578,595,578,754,406,580,581.68,3.11,0,4040,595,587,582,574,569,591,578,729,174,1000,390,1,1,67236039,391,-4.18,0.39,12,0.09,-139.00,1509.00,1035,20220721,-43.86,565,20230622,2.83,756,-23.15,20230209,565,2.83,20230622,1035,-43.86,20220721,565,2.83,20230622,0.79,N,008600,1000,728 억,,2093767,N,N,101,N,00,N
20230711,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,3,2,0.52,30246668,51996,90.37,578,595,578,754,406,580,581.71,3.11,0,4037,595,587,582,574,569,591,578,729,174,1000,390,1,1,67236039,392,-4.19,0.39,12,0.08,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.79,N,008600,1000,728 억,,2093767,N,N,0,N,00,N
20230711,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,2,2,0.34,26296337,45206,78.57,578,595,578,754,406,580,581.70,3.11,0,4180,595,587,582,574,569,591,578,729,174,1000,390,1,1,67236039,391,-4.19,0.39,12,0.07,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.79,N,008600,1000,728 억,,2093767,N,N,0,N,00,N
20230711,130219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,2,2,0.34,22649335,38929,67.66,578,595,578,754,406,580,581.81,3.11,0,5006,595,587,582,574,569,591,578,729,174,1000,390,1,1,67236039,391,-4.19,0.39,12,0.06,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.79,N,008600,1000,728 억,,2093767,N,N,0,N,00,N
20230711,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,2,2,0.34,21253850,36532,63.50,578,595,578,754,406,580,581.79,3.11,0,6375,595,587,582,574,569,591,578,729,174,1000,390,1,1,67236039,391,-4.19,0.39,12,0.05,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.79,N,008600,1000,728 억,,2093767,N,N,0,N,00,N
20230711,110222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,3,2,0.52,18268809,31416,54.60,578,595,578,754,406,580,581.51,3.11,0,7720,595,587,582,574,569,591,578,729,174,1000,390,1,1,67236039,392,-4.19,0.39,12,0.05,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.79,N,008600,1000,728 억,,2093767,N,N,0,N,00,N
20230711,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,586,6,2,1.03,12953703,22315,38.79,578,595,578,754,406,580,580.49,3.11,0,13247,595,587,582,574,569,591,578,729,174,1000,390,1,1,67236039,394,-4.22,0.39,12,0.03,-139.00,1509.00,1035,20220721,-43.38,565,20230622,3.72,756,-22.49,20230209,565,3.72,20230622,1035,-43.38,20220721,565,3.72,20230622,0.79,N,008600,1000,728 억,,2093767,N,N,0,N,00,N
20230711,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,588,8,2,1.38,2928471,5023,8.73,578,595,578,754,406,580,583.01,3.11,0,2337,595,587,582,574,569,591,578,729,174,1000,390,1,1,67236039,395,-4.23,0.39,12,0.01,-139.00,1509.00,1035,20220721,-43.19,565,20230622,4.07,756,-22.22,20230209,565,4.07,20230622,1035,-43.19,20220721,565,4.07,20230622,0.79,N,008600,1000,728 억,,2093767,N,N,0,N,00,N
20230710,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,580,2,2,0.35,33028822,56635,55.63,578,590,577,751,405,578,583.20,3.12,0,-3294,610,593,582,565,554,602,574,729,173,1000,390,1,1,67236039,390,-4.17,0.38,12,0.08,-139.00,1509.00,1035,20220721,-43.96,565,20230622,2.65,756,-23.28,20230209,565,2.65,20230622,1035,-43.96,20220721,565,2.65,20230622,0.79,N,008600,1000,728 억,,2097061,N,N,1,N,00,N
20230710,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,4,2,0.69,26354246,45191,44.39,578,590,577,751,405,578,583.17,3.12,0,-2593,610,593,582,565,554,602,574,729,173,1000,390,1,1,67236039,391,-4.19,0.39,12,0.07,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.79,N,008600,1000,728 억,,2097061,N,N,1,N,00,N
20230710,140218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,7,2,1.21,26043287,44658,43.87,578,590,577,751,405,578,583.17,3.12,0,-2209,610,593,582,565,554,602,574,729,173,1000,390,1,1,67236039,393,-4.21,0.39,12,0.07,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.79,N,008600,1000,728 억,,2097061,N,N,1,N,00,N
20230710,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,581,3,2,0.52,22056614,37809,37.14,578,590,577,751,405,578,583.37,3.12,0,-2178,610,593,582,565,554,602,574,729,173,1000,390,1,1,67236039,391,-4.18,0.39,12,0.06,-139.00,1509.00,1035,20220721,-43.86,565,20230622,2.83,756,-23.15,20230209,565,2.83,20230622,1035,-43.86,20220721,565,2.83,20230622,0.79,N,008600,1000,728 억,,2097061,N,N,1,N,00,N
20230710,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,581,3,2,0.52,20000195,34265,33.66,578,590,577,751,405,578,583.69,3.12,0,-2178,610,593,582,565,554,602,574,729,173,1000,390,1,1,67236039,391,-4.18,0.39,12,0.05,-139.00,1509.00,1035,20220721,-43.86,565,20230622,2.83,756,-23.15,20230209,565,2.83,20230622,1035,-43.86,20220721,565,2.83,20230622,0.79,N,008600,1000,728 억,,2097061,N,N,1,N,00,N
20230710,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,4,2,0.69,18065416,30935,30.39,578,590,577,751,405,578,583.98,3.12,0,-2780,610,593,582,565,554,602,574,729,173,1000,390,1,1,67236039,391,-4.19,0.39,12,0.05,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.79,N,008600,1000,728 억,,2097061,N,N,1,N,00,N
20230710,100220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,7,2,1.21,16219028,27770,27.28,578,590,577,751,405,578,584.05,3.12,0,-2850,610,593,582,565,554,602,574,729,173,1000,390,1,1,67236039,393,-4.21,0.39,12,0.04,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.79,N,008600,1000,728 억,,2097061,N,N,1,N,00,N
20230710,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,578,0,3,0.00,2094091,3623,3.56,578,578,577,751,405,578,578.00,3.12,0,-3,610,593,582,565,554,602,574,729,173,1000,390,1,1,67236039,389,-4.16,0.38,12,0.01,-139.00,1509.00,1035,20220721,-44.15,565,20230622,2.30,756,-23.54,20230209,565,2.30,20230622,1035,-44.15,20220721,565,2.30,20230622,0.79,N,008600,1000,728 억,,2097061,N,N,1,N,00,N
20230707,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,578,4,2,0.70,58703991,101684,141.67,571,599,571,746,402,574,577.32,3.15,0,-352,583,578,575,570,567,577,569,729,172,1000,390,1,1,67236039,389,-4.16,0.38,12,0.15,-139.00,1509.00,1035,20220721,-44.15,565,20230622,2.30,756,-23.54,20230209,565,2.30,20230622,1035,-44.15,20220721,565,2.30,20230622,0.78,N,008600,1000,728 억,,2118132,N,N,1,N,00,N
20230707,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,9,2,1.57,57612824,99801,139.05,571,599,571,746,402,574,577.28,3.15,0,-333,583,578,575,570,567,577,569,729,172,1000,390,1,1,67236039,392,-4.19,0.39,12,0.15,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.78,N,008600,1000,728 억,,2118132,N,N,52,N,00,N
20230707,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,576,2,2,0.35,40617604,70344,98.01,571,599,571,746,402,574,577.41,3.15,0,4508,583,578,575,570,567,577,569,729,172,1000,390,1,1,67236039,387,-4.14,0.38,12,0.10,-139.00,1509.00,1035,20220721,-44.35,565,20230622,1.95,756,-23.81,20230209,565,1.95,20230622,1035,-44.35,20220721,565,1.95,20230622,0.78,N,008600,1000,728 억,,2118132,N,N,52,N,00,N
20230707,130221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,576,2,2,0.35,34797236,60244,83.94,571,599,571,746,402,574,577.61,3.15,0,1873,583,578,575,570,567,577,569,729,172,1000,390,1,1,67236039,387,-4.14,0.38,12,0.09,-139.00,1509.00,1035,20220721,-44.35,565,20230622,1.95,756,-23.81,20230209,565,1.95,20230622,1035,-44.35,20220721,565,1.95,20230622,0.78,N,008600,1000,728 억,,2118132,N,N,52,N,00,N
20230707,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,578,4,2,0.70,28697692,49642,69.17,571,599,571,746,402,574,578.09,3.15,0,-2866,583,578,575,570,567,577,569,729,172,1000,390,1,1,67236039,389,-4.16,0.38,12,0.07,-139.00,1509.00,1035,20220721,-44.15,565,20230622,2.30,756,-23.54,20230209,565,2.30,20230622,1035,-44.15,20220721,565,2.30,20230622,0.78,N,008600,1000,728 억,,2118132,N,N,52,N,00,N
20230707,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,574,0,3,0.00,25860811,44725,62.31,571,599,571,746,402,574,578.22,3.15,0,-3412,583,578,575,570,567,577,569,729,172,1000,390,1,1,67236039,386,-4.13,0.38,12,0.07,-139.00,1509.00,1035,20220721,-44.54,565,20230622,1.59,756,-24.07,20230209,565,1.59,20230622,1035,-44.54,20220721,565,1.59,20230622,0.78,N,008600,1000,728 억,,2118132,N,N,52,N,00,N
20230707,100220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,572,-2,5,-0.35,22017350,38002,52.95,571,599,571,746,402,574,579.37,3.15,0,-945,583,578,575,570,567,577,569,729,172,1000,390,1,1,67236039,385,-4.12,0.38,12,0.06,-139.00,1509.00,1035,20220721,-44.73,565,20230622,1.24,756,-24.34,20230209,565,1.24,20230622,1035,-44.73,20220721,565,1.24,20230622,0.78,N,008600,1000,728 억,,2118132,N,N,52,N,00,N
20230707,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,588,14,2,2.44,10604802,18164,25.31,571,599,571,746,402,574,583.84,3.15,0,1102,583,578,575,570,567,577,569,729,172,1000,390,1,1,67236039,395,-4.23,0.39,12,0.03,-139.00,1509.00,1035,20220721,-43.19,565,20230622,4.07,756,-22.22,20230209,565,4.07,20230622,1035,-43.19,20220721,565,4.07,20230622,0.78,N,008600,1000,728 억,,2118132,N,N,52,N,00,N
20230706,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,574,-3,5,-0.52,41223781,71773,64.69,580,580,572,750,404,577,574.36,3.17,0,-17007,593,585,581,573,569,583,571,729,173,1000,390,1,1,67236039,386,-4.13,0.38,12,0.11,-139.00,1509.00,1035,20220721,-44.54,565,20230622,1.59,756,-24.07,20230209,565,1.59,20230622,1035,-44.54,20220721,565,1.59,20230622,0.78,N,008600,1000,728 억,,2134487,N,N,52,N,00,N
20230706,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,576,-1,5,-0.17,39071389,68023,61.31,580,580,572,750,404,577,574.38,3.17,0,-17125,593,585,581,573,569,583,571,729,173,1000,390,1,1,67236039,387,-4.14,0.38,12,0.10,-139.00,1509.00,1035,20220721,-44.35,565,20230622,1.95,756,-23.81,20230209,565,1.95,20230622,1035,-44.35,20220721,565,1.95,20230622,0.78,N,008600,1000,728 억,,2134487,N,N,0,N,00,N
20230706,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,576,-1,5,-0.17,35093270,61112,55.09,580,580,572,750,404,577,574.25,3.17,0,-13976,593,585,581,573,569,583,571,729,173,1000,390,1,1,67236039,387,-4.14,0.38,12,0.09,-139.00,1509.00,1035,20220721,-44.35,565,20230622,1.95,756,-23.81,20230209,565,1.95,20230622,1035,-44.35,20220721,565,1.95,20230622,0.78,N,008600,1000,728 억,,2134487,N,N,0,N,00,N
20230706,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,574,-3,5,-0.52,27131148,47221,42.56,580,580,572,750,404,577,574.56,3.17,0,-12742,593,585,581,573,569,583,571,729,173,1000,390,1,1,67236039,386,-4.13,0.38,12,0.07,-139.00,1509.00,1035,20220721,-44.54,565,20230622,1.59,756,-24.07,20230209,565,1.59,20230622,1035,-44.54,20220721,565,1.59,20230622,0.78,N,008600,1000,728 억,,2134487,N,N,0,N,00,N
20230706,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,576,-1,5,-0.17,17080597,29716,26.79,580,580,572,750,404,577,574.79,3.17,0,-12275,593,585,581,573,569,583,571,729,173,1000,390,1,1,67236039,387,-4.14,0.38,12,0.04,-139.00,1509.00,1035,20220721,-44.35,565,20230622,1.95,756,-23.81,20230209,565,1.95,20230622,1035,-44.35,20220721,565,1.95,20230622,0.78,N,008600,1000,728 억,,2134487,N,N,0,N,00,N
20230706,110220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,578,1,2,0.17,13940853,24267,21.87,580,580,572,750,404,577,574.48,3.17,0,-7747,593,585,581,573,569,583,571,729,173,1000,390,1,1,67236039,389,-4.16,0.38,12,0.04,-139.00,1509.00,1035,20220721,-44.15,565,20230622,2.30,756,-23.54,20230209,565,2.30,20230622,1035,-44.15,20220721,565,2.30,20230622,0.78,N,008600,1000,728 억,,2134487,N,N,0,N,00,N
20230706,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,576,-1,5,-0.17,8790561,15291,13.78,580,580,572,750,404,577,574.88,3.17,0,-7255,593,585,581,573,569,583,571,729,173,1000,390,1,1,67236039,387,-4.14,0.38,12,0.02,-139.00,1509.00,1035,20220721,-44.35,565,20230622,1.95,756,-23.81,20230209,565,1.95,20230622,1035,-44.35,20220721,565,1.95,20230622,0.78,N,008600,1000,728 억,,2134487,N,N,0,N,00,N
20230706,090218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,576,-1,5,-0.17,1147497,1979,1.78,580,580,576,750,404,577,579.84,3.17,0,-141,593,585,581,573,569,583,571,729,173,1000,390,1,1,67236039,387,-4.14,0.38,12,0.00,-139.00,1509.00,1035,20220721,-44.35,565,20230622,1.95,756,-23.81,20230209,565,1.95,20230622,1035,-44.35,20220721,565,1.95,20230622,0.78,N,008600,1000,728 억,,2134487,N,N,0,N,00,N
20230705,160219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,577,-8,5,-1.37,63640196,109369,134.10,585,589,577,760,410,585,581.94,3.19,0,-10725,597,591,586,580,575,588,577,729,175,1000,390,1,1,67236039,388,-4.15,0.38,12,0.16,-139.00,1509.00,1035,20220721,-44.25,565,20230622,2.12,756,-23.68,20230209,565,2.12,20230622,1035,-44.25,20220721,565,2.12,20230622,0.79,N,008600,1000,728 억,,2145154,N,N,0,N,00,N
20230705,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,581,-4,5,-0.68,57004667,97877,120.01,585,589,578,760,410,585,582.41,3.19,0,-10254,597,591,586,580,575,588,577,729,175,1000,390,1,1,67236039,391,-4.18,0.39,12,0.15,-139.00,1509.00,1035,20220721,-43.86,565,20230622,2.83,756,-23.15,20230209,565,2.83,20230622,1035,-43.86,20220721,565,2.83,20230622,0.79,N,008600,1000,728 억,,2145154,N,N,0,N,00,N
20230705,140216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,579,-6,5,-1.03,46465811,79664,97.68,585,589,578,760,410,585,583.27,3.19,0,-7307,597,591,586,580,575,588,577,729,175,1000,390,1,1,67236039,389,-4.17,0.38,12,0.12,-139.00,1509.00,1035,20220721,-44.06,565,20230622,2.48,756,-23.41,20230209,565,2.48,20230622,1035,-44.06,20220721,565,2.48,20230622,0.79,N,008600,1000,728 억,,2145154,N,N,0,N,00,N
20230705,130216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,-3,5,-0.51,42626093,73029,89.54,585,589,578,760,410,585,583.69,3.19,0,-6110,597,591,586,580,575,588,577,729,175,1000,390,1,1,67236039,391,-4.19,0.39,12,0.11,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.79,N,008600,1000,728 억,,2145154,N,N,0,N,00,N
20230705,120217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,582,-3,5,-0.51,41255463,70668,86.65,585,589,578,760,410,585,583.79,3.19,0,-5208,597,591,586,580,575,588,577,729,175,1000,390,1,1,67236039,391,-4.19,0.39,12,0.11,-139.00,1509.00,1035,20220721,-43.77,565,20230622,3.01,756,-23.02,20230209,565,3.01,20230622,1035,-43.77,20220721,565,3.01,20230622,0.79,N,008600,1000,728 억,,2145154,N,N,0,N,00,N
20230705,110217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,583,-2,5,-0.34,30911312,52870,64.83,585,589,578,760,410,585,584.67,3.19,0,-3774,597,591,586,580,575,588,577,729,175,1000,390,1,1,67236039,392,-4.19,0.39,12,0.08,-139.00,1509.00,1035,20220721,-43.67,565,20230622,3.19,756,-22.88,20230209,565,3.19,20230622,1035,-43.67,20220721,565,3.19,20230622,0.79,N,008600,1000,728 억,,2145154,N,N,0,N,00,N
20230705,100217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,584,-1,5,-0.17,27371714,46802,57.39,585,589,578,760,410,585,584.84,3.19,0,-2242,597,591,586,580,575,588,577,729,175,1000,390,1,1,67236039,393,-4.20,0.39,12,0.07,-139.00,1509.00,1035,20220721,-43.57,565,20230622,3.36,756,-22.75,20230209,565,3.36,20230622,1035,-43.57,20220721,565,3.36,20230622,0.79,N,008600,1000,728 억,,2145154,N,N,0,N,00,N
20230705,090217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,584,-1,5,-0.17,419440,717,0.88,585,585,584,760,410,585,584.99,3.19,0,-125,597,591,586,580,575,588,577,729,175,1000,390,1,1,67236039,393,-4.20,0.39,12,0.00,-139.00,1509.00,1035,20220721,-43.57,565,20230622,3.36,756,-22.75,20230209,565,3.36,20230622,1035,-43.57,20220721,565,3.36,20230622,0.79,N,008600,1000,728 억,,2145154,N,N,0,N,00,N
20230704,160215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,-5,5,-0.85,47602897,81557,80.84,592,592,581,767,413,590,583.68,3.19,0,-1470,600,595,589,584,578,597,586,729,177,1000,400,1,1,67236039,393,-4.21,0.39,12,0.12,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.79,N,008600,1000,728 억,,2146624,N,N,2,N,00,N
20230704,150215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,-5,5,-0.85,45901132,78648,77.95,592,592,581,767,413,590,583.63,3.19,0,-952,600,595,589,584,578,597,586,729,177,1000,400,1,1,67236039,393,-4.21,0.39,12,0.12,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.79,N,008600,1000,728 억,,2146624,N,N,2,N,00,N
20230704,140216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,584,-6,5,-1.02,37076930,63481,62.92,592,592,581,767,413,590,584.06,3.19,0,-366,600,595,589,584,578,597,586,729,177,1000,400,1,1,67236039,393,-4.20,0.39,12,0.09,-139.00,1509.00,1035,20220721,-43.57,565,20230622,3.36,756,-22.75,20230209,565,3.36,20230622,1035,-43.57,20220721,565,3.36,20230622,0.79,N,008600,1000,728 억,,2146624,N,N,2,N,00,N
20230704,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,588,-2,5,-0.34,31686940,54227,53.75,592,592,582,767,413,590,584.34,3.19,0,337,600,595,589,584,578,597,586,729,177,1000,400,1,1,67236039,395,-4.23,0.39,12,0.08,-139.00,1509.00,1035,20220721,-43.19,565,20230622,4.07,756,-22.22,20230209,565,4.07,20230622,1035,-43.19,20220721,565,4.07,20230622,0.79,N,008600,1000,728 억,,2146624,N,N,2,N,00,N
20230704,120216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,587,-3,5,-0.51,24284769,41550,41.18,592,592,582,767,413,590,584.47,3.19,0,966,600,595,589,584,578,597,586,729,177,1000,400,1,1,67236039,395,-4.22,0.39,12,0.06,-139.00,1509.00,1035,20220721,-43.29,565,20230622,3.89,756,-22.35,20230209,565,3.89,20230622,1035,-43.29,20220721,565,3.89,20230622,0.79,N,008600,1000,728 억,,2146624,N,N,2,N,00,N
20230704,110213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,586,-4,5,-0.68,22515332,38532,38.19,592,592,582,767,413,590,584.33,3.19,0,1045,600,595,589,584,578,597,586,729,177,1000,400,1,1,67236039,394,-4.22,0.39,12,0.06,-139.00,1509.00,1035,20220721,-43.38,565,20230622,3.72,756,-22.49,20230209,565,3.72,20230622,1035,-43.38,20220721,565,3.72,20230622,0.79,N,008600,1000,728 억,,2146624,N,N,2,N,00,N
20230704,100213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,585,-5,5,-0.85,18628469,31882,31.60,592,592,582,767,413,590,584.29,3.19,0,1874,600,595,589,584,578,597,586,729,177,1000,400,1,1,67236039,393,-4.21,0.39,12,0.05,-139.00,1509.00,1035,20220721,-43.48,565,20230622,3.54,756,-22.62,20230209,565,3.54,20230622,1035,-43.48,20220721,565,3.54,20230622,0.79,N,008600,1000,728 억,,2146624,N,N,2,N,00,N
20230704,090213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,590,0,3,0.00,273734,463,0.46,592,592,590,767,413,590,591.22,3.19,0,-180,600,595,589,584,578,597,586,729,177,1000,400,1,1,67236039,397,-4.24,0.39,12,0.00,-139.00,1509.00,1035,20220721,-43.00,565,20230622,4.42,756,-21.96,20230209,565,4.42,20230622,1035,-43.00,20220721,565,4.42,20230622,0.79,N,008600,1000,728 억,,2146624,N,N,2,N,00,N
20230703,160212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,590,7,2,1.20,59425854,100840,92.85,583,594,583,757,409,583,589.31,3.17,0,16714,589,585,580,576,571,588,579,729,174,1000,390,1,1,67236039,397,-4.24,0.39,12,0.15,-139.00,1509.00,1035,20220721,-43.00,565,20230622,4.42,756,-21.96,20230209,565,4.42,20230622,1035,-43.00,20220721,565,4.42,20230622,0.79,N,008600,1000,728 억,,2129910,N,N,2,N,00,N
20230703,150214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,586,3,2,0.51,55294521,93805,86.37,583,594,583,757,409,583,589.46,3.17,0,12338,589,585,580,576,571,588,579,729,174,1000,390,1,1,67236039,394,-4.22,0.39,12,0.14,-139.00,1509.00,1035,20220721,-43.38,565,20230622,3.72,756,-22.49,20230209,565,3.72,20230622,1035,-43.38,20220721,565,3.72,20230622,0.79,N,008600,1000,728 억,,2129910,N,N,0,N,00,N
20230703,140214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,591,8,2,1.37,51316243,87044,80.15,583,594,583,757,409,583,589.54,3.17,0,12245,589,585,580,576,571,588,579,729,174,1000,390,1,1,67236039,397,-4.25,0.39,12,0.13,-139.00,1509.00,1035,20220721,-42.90,565,20230622,4.60,756,-21.83,20230209,565,4.60,20230622,1035,-42.90,20220721,565,4.60,20230622,0.79,N,008600,1000,728 억,,2129910,N,N,0,N,00,N
20230703,130212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,593,10,2,1.72,49223987,83509,76.89,583,594,583,757,409,583,589.45,3.17,0,11629,589,585,580,576,571,588,579,729,174,1000,390,1,1,67236039,399,-4.27,0.39,12,0.12,-139.00,1509.00,1035,20220721,-42.71,565,20230622,4.96,756,-21.56,20230209,565,4.96,20230622,1035,-42.71,20220721,565,4.96,20230622,0.79,N,008600,1000,728 억,,2129910,N,N,0,N,00,N
20230703,120213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,591,8,2,1.37,43471663,73768,67.92,583,594,583,757,409,583,589.30,3.17,0,11013,589,585,580,576,571,588,579,729,174,1000,390,1,1,67236039,397,-4.25,0.39,12,0.11,-139.00,1509.00,1035,20220721,-42.90,565,20230622,4.60,756,-21.83,20230209,565,4.60,20230622,1035,-42.90,20220721,565,4.60,20230622,0.79,N,008600,1000,728 억,,2129910,N,N,0,N,00,N
20230703,110213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,591,8,2,1.37,39059854,66281,61.03,583,594,583,757,409,583,589.31,3.17,0,10975,589,585,580,576,571,588,579,729,174,1000,390,1,1,67236039,397,-4.25,0.39,12,0.10,-139.00,1509.00,1035,20220721,-42.90,565,20230622,4.60,756,-21.83,20230209,565,4.60,20230622,1035,-42.90,20220721,565,4.60,20230622,0.79,N,008600,1000,728 억,,2129910,N,N,0,N,00,N
20230703,100210,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,590,7,2,1.20,29847969,50708,46.69,583,594,583,757,409,583,588.62,3.17,0,8997,589,585,580,576,571,588,579,729,174,1000,390,1,1,67236039,397,-4.24,0.39,12,0.08,-139.00,1509.00,1035,20220721,-43.00,565,20230622,4.42,756,-21.96,20230209,565,4.42,20230622,1035,-43.00,20220721,565,4.42,20230622,0.79,N,008600,1000,728 억,,2129910,N,N,0,N,00,N
20230703,090211,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,589,6,2,1.03,3025052,5186,4.78,583,590,583,757,409,583,583.31,3.17,0,413,589,585,580,576,571,588,579,729,174,1000,390,1,1,67236039,396,-4.24,0.39,12,0.01,-139.00,1509.00,1035,20220721,-43.09,565,20230622,4.25,756,-22.09,20230209,565,4.25,20230622,1035,-43.09,20220721,565,4.25,20230622,0.79,N,008600,1000,728 억,,2129910,N,N,0,N,00,N