KissMeData/008600/price/prices-20230801.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
20230831,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,-9,5,-1.76,61972455,123032,40.73,513,513,500,663,357,510,503.71,2.30,0,1388,535,522,511,498,487,517,493,729,153,1000,340,1,1,67236039,337,-3.60,0.33,12,0.18,-139.00,1509.00,930,20220830,-46.13,449,20230726,11.58,756,-33.73,20230209,449,11.58,20230726,924,-45.78,20220831,449,11.58,20230726,0.66,N,008600,1000,728 억,,1546534,N,N,2,N,00,N
20230831,150304,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,504,-6,5,-1.18,49733713,98759,32.69,513,513,500,663,357,510,503.59,2.30,0,3324,535,522,511,498,487,517,493,729,153,1000,340,1,1,67236039,339,-3.63,0.33,12,0.15,-139.00,1509.00,930,20220830,-45.81,449,20230726,12.25,756,-33.33,20230209,449,12.25,20230726,924,-45.45,20220831,449,12.25,20230726,0.66,N,008600,1000,728 억,,1546534,N,N,4,N,00,N
20230831,140318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,-9,5,-1.76,35632859,70642,23.38,513,513,500,663,357,510,504.41,2.30,0,3972,535,522,511,498,487,517,493,729,153,1000,340,1,1,67236039,337,-3.60,0.33,12,0.11,-139.00,1509.00,930,20220830,-46.13,449,20230726,11.58,756,-33.73,20230209,449,11.58,20230726,924,-45.78,20220831,449,11.58,20230726,0.66,N,008600,1000,728 억,,1546534,N,N,4,N,00,N
20230831,130313,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,502,-8,5,-1.57,31811319,63040,20.87,513,513,500,663,357,510,504.62,2.30,0,3473,535,522,511,498,487,517,493,729,153,1000,340,1,1,67236039,338,-3.61,0.33,12,0.09,-139.00,1509.00,930,20220830,-46.02,449,20230726,11.80,756,-33.60,20230209,449,11.80,20230726,924,-45.67,20220831,449,11.80,20230726,0.66,N,008600,1000,728 억,,1546534,N,N,4,N,00,N
20230831,120315,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,-3,5,-0.59,28807143,57072,18.89,513,513,500,663,357,510,504.75,2.30,0,868,535,522,511,498,487,517,493,729,153,1000,340,1,1,67236039,341,-3.65,0.34,12,0.08,-139.00,1509.00,930,20220830,-45.48,449,20230726,12.92,756,-32.94,20230209,449,12.92,20230726,924,-45.13,20220831,449,12.92,20230726,0.66,N,008600,1000,728 억,,1546534,N,N,4,N,00,N
20230831,110418,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,0,3,0.00,22263343,44131,14.61,513,513,500,663,357,510,504.48,2.30,0,785,535,522,511,498,487,517,493,729,153,1000,340,1,1,67236039,343,-3.67,0.34,12,0.07,-139.00,1509.00,930,20220830,-45.16,449,20230726,13.59,756,-32.54,20230209,449,13.59,20230726,924,-44.81,20220831,449,13.59,20230726,0.66,N,008600,1000,728 억,,1546534,N,N,4,N,00,N
20230831,100341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,506,-4,5,-0.78,17631282,35027,11.59,513,513,500,663,357,510,503.36,2.30,0,480,535,522,511,498,487,517,493,729,153,1000,340,1,1,67236039,340,-3.64,0.34,12,0.05,-139.00,1509.00,930,20220830,-45.59,449,20230726,12.69,756,-33.07,20230209,449,12.69,20230726,924,-45.24,20220831,449,12.69,20230726,0.66,N,008600,1000,728 억,,1546534,N,N,4,N,00,N
20230831,090253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,-2,5,-0.39,851903,1662,0.55,513,513,508,663,357,510,512.58,2.30,0,0,535,522,511,498,487,517,493,729,153,1000,340,1,1,67236039,342,-3.65,0.34,12,0.00,-139.00,1509.00,930,20220830,-45.38,449,20230726,13.14,756,-32.80,20230209,449,13.14,20230726,924,-45.02,20220831,449,13.14,20230726,0.66,N,008600,1000,728 억,,1546534,N,N,4,N,00,N
20230830,160238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,-2,5,-0.39,152875418,300876,7.66,512,524,500,665,359,512,508.09,2.22,0,51016,635,573,532,470,429,604,501,729,153,1000,340,1,1,67236039,343,-3.67,0.34,12,0.45,-139.00,1509.00,937,20220829,-45.57,449,20230726,13.59,756,-32.54,20230209,449,13.59,20230726,930,-45.16,20220830,449,13.59,20230726,0.66,N,008600,1000,728 억,,1495518,N,N,4,N,00,N
20230830,150300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,504,-8,5,-1.56,145214105,285799,7.27,512,524,500,665,359,512,508.10,2.22,0,50728,635,573,532,470,429,604,501,729,153,1000,340,1,1,67236039,339,-3.63,0.33,12,0.43,-139.00,1509.00,937,20220829,-46.21,449,20230726,12.25,756,-33.33,20230209,449,12.25,20230726,930,-45.81,20220830,449,12.25,20230726,0.66,N,008600,1000,728 억,,1495518,N,N,3,N,00,N
20230830,140324,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,503,-9,5,-1.76,138553134,272583,6.94,512,524,500,665,359,512,508.30,2.22,0,46294,635,573,532,470,429,604,501,729,153,1000,340,1,1,67236039,338,-3.62,0.33,12,0.41,-139.00,1509.00,937,20220829,-46.32,449,20230726,12.03,756,-33.47,20230209,449,12.03,20230726,930,-45.91,20220830,449,12.03,20230726,0.66,N,008600,1000,728 억,,1495518,N,N,3,N,00,N
20230830,130303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,503,-9,5,-1.76,125358566,246304,6.27,512,524,500,665,359,512,508.96,2.22,0,41637,635,573,532,470,429,604,501,729,153,1000,340,1,1,67236039,338,-3.62,0.33,12,0.37,-139.00,1509.00,937,20220829,-46.32,449,20230726,12.03,756,-33.47,20230209,449,12.03,20230726,930,-45.91,20220830,449,12.03,20230726,0.66,N,008600,1000,728 억,,1495518,N,N,3,N,00,N
20230830,120313,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,2,2,0.39,80944424,158251,4.03,512,524,505,665,359,512,511.49,2.22,0,33104,635,573,532,470,429,604,501,729,153,1000,340,1,1,67236039,346,-3.70,0.34,12,0.24,-139.00,1509.00,937,20220829,-45.14,449,20230726,14.48,756,-32.01,20230209,449,14.48,20230726,930,-44.73,20220830,449,14.48,20230726,0.66,N,008600,1000,728 억,,1495518,N,N,3,N,00,N
20230830,110409,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,516,4,2,0.78,71563199,140035,3.56,512,524,505,665,359,512,511.04,2.22,0,30839,635,573,532,470,429,604,501,729,153,1000,340,1,1,67236039,347,-3.71,0.34,12,0.21,-139.00,1509.00,937,20220829,-44.93,449,20230726,14.92,756,-31.75,20230209,449,14.92,20230726,930,-44.52,20220830,449,14.92,20230726,0.66,N,008600,1000,728 억,,1495518,N,N,3,N,00,N
20230830,100330,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,-2,5,-0.39,47416426,92617,2.36,512,524,505,665,359,512,511.96,2.22,0,25088,635,573,532,470,429,604,501,729,153,1000,340,1,1,67236039,343,-3.67,0.34,12,0.14,-139.00,1509.00,937,20220829,-45.57,449,20230726,13.59,756,-32.54,20230209,449,13.59,20230726,930,-45.16,20220830,449,13.59,20230726,0.66,N,008600,1000,728 억,,1495518,N,N,3,N,00,N
20230830,090250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,516,4,2,0.78,9279639,17995,0.46,512,524,512,665,359,512,515.68,2.22,0,452,635,573,532,470,429,604,501,729,153,1000,340,1,1,67236039,347,-3.71,0.34,12,0.03,-139.00,1509.00,937,20220829,-44.93,449,20230726,14.92,756,-31.75,20230209,449,14.92,20230726,930,-44.52,20220830,449,14.92,20230726,0.66,N,008600,1000,728 억,,1495518,N,N,3,N,00,N
20230829,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,18,2,3.64,2151385978,3923236,2988.65,495,594,491,642,346,494,548.38,2.27,0,-27728,502,497,490,485,478,500,488,729,148,1000,330,1,1,67236039,344,-3.68,0.34,12,5.84,-139.00,1509.00,974,20220826,-47.43,449,20230726,14.03,756,-32.28,20230209,449,14.03,20230726,937,-45.36,20220829,449,14.03,20230726,0.66,N,008600,1000,728 억,,1523246,N,N,3,N,00,N
20230829,150302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,513,19,2,3.85,2110240294,3842647,2927.26,495,594,491,642,346,494,549.16,2.27,0,-26898,502,497,490,485,478,500,488,729,148,1000,330,1,1,67236039,345,-3.69,0.34,12,5.72,-139.00,1509.00,974,20220826,-47.33,449,20230726,14.25,756,-32.14,20230209,449,14.25,20230726,937,-45.25,20220829,449,14.25,20230726,0.66,N,008600,1000,728 억,,1523246,N,N,4,N,00,N
20230829,140323,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,14,2,2.83,2027264065,3679627,2803.08,495,594,491,642,346,494,550.94,2.27,0,-77385,502,497,490,485,478,500,488,729,148,1000,330,1,1,67236039,342,-3.65,0.34,12,5.47,-139.00,1509.00,974,20220826,-47.84,449,20230726,13.14,756,-32.80,20230209,449,13.14,20230726,937,-45.78,20220829,449,13.14,20230726,0.66,N,008600,1000,728 억,,1523246,N,N,4,N,00,N
20230829,130308,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,2,2,0.40,16163139,32520,24.77,495,501,491,642,346,494,497.02,2.27,0,-1427,502,497,490,485,478,500,488,729,148,1000,330,1,1,67236039,333,-3.57,0.33,12,0.05,-139.00,1509.00,974,20220826,-49.08,449,20230726,10.47,756,-34.39,20230209,449,10.47,20230726,937,-47.07,20220829,449,10.47,20230726,0.66,N,008600,1000,728 억,,1523246,N,N,4,N,00,N
20230829,120316,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,2,2,0.40,11478186,23087,17.59,495,501,491,642,346,494,497.17,2.27,0,4322,502,497,490,485,478,500,488,729,148,1000,330,1,1,67236039,333,-3.57,0.33,12,0.03,-139.00,1509.00,974,20220826,-49.08,449,20230726,10.47,756,-34.39,20230209,449,10.47,20230726,937,-47.07,20220829,449,10.47,20230726,0.66,N,008600,1000,728 억,,1523246,N,N,4,N,00,N
20230829,110450,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,0,3,0.00,10642164,21400,16.30,495,501,491,642,346,494,497.30,2.27,0,4046,502,497,490,485,478,500,488,729,148,1000,330,1,1,67236039,332,-3.55,0.33,12,0.03,-139.00,1509.00,974,20220826,-49.28,449,20230726,10.02,756,-34.66,20230209,449,10.02,20230726,937,-47.28,20220829,449,10.02,20230726,0.66,N,008600,1000,728 억,,1523246,N,N,4,N,00,N
20230829,100336,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,499,5,2,1.01,5728089,11488,8.75,495,501,491,642,346,494,498.61,2.27,0,2602,502,497,490,485,478,500,488,729,148,1000,330,1,1,67236039,336,-3.59,0.33,12,0.02,-139.00,1509.00,974,20220826,-48.77,449,20230726,11.14,756,-33.99,20230209,449,11.14,20230726,937,-46.74,20220829,449,11.14,20230726,0.66,N,008600,1000,728 억,,1523246,N,N,4,N,00,N
20230829,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,4,2,0.81,179694,363,0.28,495,498,495,642,346,494,495.02,2.27,0,2,502,497,490,485,478,500,488,729,148,1000,330,1,1,67236039,335,-3.58,0.33,12,0.00,-139.00,1509.00,974,20220826,-48.87,449,20230726,10.91,756,-34.13,20230209,449,10.91,20230726,937,-46.85,20220829,449,10.91,20230726,0.66,N,008600,1000,728 억,,1523246,N,N,4,N,00,N
20230828,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,12,2,2.49,64211733,130756,101.09,493,495,483,626,338,482,491.08,2.30,0,-23930,498,490,485,477,472,487,474,729,144,1000,320,1,1,67236039,332,-3.55,0.33,12,0.19,-139.00,1509.00,974,20220826,-49.28,449,20230726,10.02,756,-34.66,20230209,449,10.02,20230726,937,-47.28,20220829,449,10.02,20230726,0.66,N,008600,1000,728 억,,1547176,N,N,4,N,00,N
20230828,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,12,2,2.49,64064602,130458,100.86,493,495,483,626,338,482,491.07,2.30,0,-23921,498,490,485,477,472,487,474,729,144,1000,320,1,1,67236039,332,-3.55,0.33,12,0.19,-139.00,1509.00,974,20220826,-49.28,449,20230726,10.02,756,-34.66,20230209,449,10.02,20230726,937,-47.28,20220829,449,10.02,20230726,0.66,N,008600,1000,728 억,,1547176,N,N,6,N,00,N
20230828,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,12,2,2.49,57508108,117175,90.59,493,495,483,626,338,482,490.79,2.30,0,-20467,498,490,485,477,472,487,474,729,144,1000,320,1,1,67236039,332,-3.55,0.33,12,0.17,-139.00,1509.00,974,20220826,-49.28,449,20230726,10.02,756,-34.66,20230209,449,10.02,20230726,937,-47.28,20220829,449,10.02,20230726,0.66,N,008600,1000,728 억,,1547176,N,N,6,N,00,N
20230828,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,10,2,2.07,45842611,93471,72.27,493,495,483,626,338,482,490.45,2.30,0,-8006,498,490,485,477,472,487,474,729,144,1000,320,1,1,67236039,331,-3.54,0.33,12,0.14,-139.00,1509.00,974,20220826,-49.49,449,20230726,9.58,756,-34.92,20230209,449,9.58,20230726,937,-47.49,20220829,449,9.58,20230726,0.66,N,008600,1000,728 억,,1547176,N,N,6,N,00,N
20230828,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,491,9,2,1.87,42118096,85885,66.40,493,495,483,626,338,482,490.40,2.30,0,-9042,498,490,485,477,472,487,474,729,144,1000,320,1,1,67236039,330,-3.53,0.33,12,0.13,-139.00,1509.00,974,20220826,-49.59,449,20230726,9.35,756,-35.05,20230209,449,9.35,20230726,937,-47.60,20220829,449,9.35,20230726,0.66,N,008600,1000,728 억,,1547176,N,N,6,N,00,N
20230828,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,8,2,1.66,29153060,59473,45.98,493,495,483,626,338,482,490.19,2.30,0,4535,498,490,485,477,472,487,474,729,144,1000,320,1,1,67236039,329,-3.53,0.32,12,0.09,-139.00,1509.00,974,20220826,-49.69,449,20230726,9.13,756,-35.19,20230209,449,9.13,20230726,937,-47.71,20220829,449,9.13,20230726,0.66,N,008600,1000,728 억,,1547176,N,N,6,N,00,N
20230828,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,7,2,1.45,8917223,18174,14.05,493,495,483,626,338,482,490.66,2.30,0,2860,498,490,485,477,472,487,474,729,144,1000,320,1,1,67236039,329,-3.52,0.32,12,0.03,-139.00,1509.00,974,20220826,-49.79,449,20230726,8.91,756,-35.32,20230209,449,8.91,20230726,937,-47.81,20220829,449,8.91,20230726,0.66,N,008600,1000,728 억,,1547176,N,N,6,N,00,N
20230828,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,8,2,1.66,2644677,5376,4.16,493,494,490,626,338,482,491.94,2.30,0,1832,498,490,485,477,472,487,474,729,144,1000,320,1,1,67236039,329,-3.53,0.32,12,0.01,-139.00,1509.00,974,20220826,-49.69,449,20230726,9.13,756,-35.19,20230209,449,9.13,20230726,937,-47.71,20220829,449,9.13,20230726,0.66,N,008600,1000,728 억,,1547176,N,N,6,N,00,N
20230825,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,-2,5,-0.41,62562057,129325,244.31,493,493,480,629,339,484,483.76,2.42,0,-80523,495,489,484,478,473,487,476,729,145,1000,320,1,1,67236039,324,-3.47,0.32,12,0.19,-139.00,1509.00,974,20220826,-50.51,449,20230726,7.35,756,-36.24,20230209,449,7.35,20230726,974,-50.51,20220826,449,7.35,20230726,0.68,N,008600,1000,728 억,,1627699,N,N,6,N,00,N
20230825,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,-2,5,-0.41,54717507,113050,213.56,493,493,480,629,339,484,484.01,2.42,0,-67710,495,489,484,478,473,487,476,729,145,1000,320,1,1,67236039,324,-3.47,0.32,12,0.17,-139.00,1509.00,974,20220826,-50.51,449,20230726,7.35,756,-36.24,20230209,449,7.35,20230726,974,-50.51,20220826,449,7.35,20230726,0.68,N,008600,1000,728 억,,1627699,N,N,10,N,00,N
20230825,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-1,5,-0.21,47073872,97166,183.56,493,493,480,629,339,484,484.47,2.42,0,-64312,495,489,484,478,473,487,476,729,145,1000,320,1,1,67236039,325,-3.47,0.32,12,0.14,-139.00,1509.00,974,20220826,-50.41,449,20230726,7.57,756,-36.11,20230209,449,7.57,20230726,974,-50.41,20220826,449,7.57,20230726,0.68,N,008600,1000,728 억,,1627699,N,N,10,N,00,N
20230825,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,-1,5,-0.21,39067395,80587,152.24,493,493,480,629,339,484,484.79,2.42,0,-48939,495,489,484,478,473,487,476,729,145,1000,320,1,1,67236039,325,-3.47,0.32,12,0.12,-139.00,1509.00,974,20220826,-50.41,449,20230726,7.57,756,-36.11,20230209,449,7.57,20230726,974,-50.41,20220826,449,7.57,20230726,0.68,N,008600,1000,728 억,,1627699,N,N,10,N,00,N
20230825,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,1,2,0.21,36677343,75639,142.89,493,493,480,629,339,484,484.90,2.42,0,-45972,495,489,484,478,473,487,476,729,145,1000,320,1,1,67236039,326,-3.49,0.32,12,0.11,-139.00,1509.00,974,20220826,-50.21,449,20230726,8.02,756,-35.85,20230209,449,8.02,20230726,974,-50.21,20220826,449,8.02,20230726,0.68,N,008600,1000,728 억,,1627699,N,N,10,N,00,N
20230825,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,2,2,0.41,15622993,32225,60.88,493,493,480,629,339,484,484.81,2.42,0,-18467,495,489,484,478,473,487,476,729,145,1000,320,1,1,67236039,327,-3.50,0.32,12,0.05,-139.00,1509.00,974,20220826,-50.10,449,20230726,8.24,756,-35.71,20230209,449,8.24,20230726,974,-50.10,20220826,449,8.24,20230726,0.68,N,008600,1000,728 억,,1627699,N,N,10,N,00,N
20230825,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,3,2,0.62,2844507,5813,10.98,493,493,485,629,339,484,489.34,2.42,0,-2498,495,489,484,478,473,487,476,729,145,1000,320,1,1,67236039,327,-3.50,0.32,12,0.01,-139.00,1509.00,974,20220826,-50.00,449,20230726,8.46,756,-35.58,20230209,449,8.46,20230726,974,-50.00,20220826,449,8.46,20230726,0.68,N,008600,1000,728 억,,1627699,N,N,10,N,00,N
20230825,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,5,2,1.03,1102605,2237,4.23,493,493,489,629,339,484,492.89,2.42,0,-127,495,489,484,478,473,487,476,729,145,1000,320,1,1,67236039,329,-3.52,0.32,12,0.00,-139.00,1509.00,974,20220826,-49.79,449,20230726,8.91,756,-35.32,20230209,449,8.91,20230726,974,-49.79,20220826,449,8.91,20230726,0.68,N,008600,1000,728 억,,1627699,N,N,10,N,00,N
20230824,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,1,2,0.21,25602599,52931,23.66,486,490,479,627,339,483,483.70,2.44,0,-13575,503,493,484,474,465,492,473,729,144,1000,320,1,1,67236039,325,-3.48,0.32,12,0.08,-139.00,1509.00,978,20220823,-50.51,449,20230726,7.80,756,-35.98,20230209,449,7.80,20230726,974,-50.31,20220826,449,7.80,20230726,0.69,N,008600,1000,728 억,,1641252,N,N,10,N,00,N
20230824,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,-1,5,-0.21,21823661,45107,20.16,486,490,479,627,339,483,483.82,2.44,0,-10469,503,493,484,474,465,492,473,729,144,1000,320,1,1,67236039,324,-3.47,0.32,12,0.07,-139.00,1509.00,978,20220823,-50.72,449,20230726,7.35,756,-36.24,20230209,449,7.35,20230726,974,-50.51,20220826,449,7.35,20230726,0.69,N,008600,1000,728 억,,1641252,N,N,13,N,00,N
20230824,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,-1,5,-0.21,18120699,37424,16.73,486,490,479,627,339,483,484.20,2.44,0,-3008,503,493,484,474,465,492,473,729,144,1000,320,1,1,67236039,324,-3.47,0.32,12,0.06,-139.00,1509.00,978,20220823,-50.72,449,20230726,7.35,756,-36.24,20230209,449,7.35,20230726,974,-50.51,20220826,449,7.35,20230726,0.69,N,008600,1000,728 억,,1641252,N,N,13,N,00,N
20230824,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,-1,5,-0.21,17005926,35105,15.69,486,490,479,627,339,483,484.43,2.44,0,-2745,503,493,484,474,465,492,473,729,144,1000,320,1,1,67236039,324,-3.47,0.32,12,0.05,-139.00,1509.00,978,20220823,-50.72,449,20230726,7.35,756,-36.24,20230209,449,7.35,20230726,974,-50.51,20220826,449,7.35,20230726,0.69,N,008600,1000,728 억,,1641252,N,N,13,N,00,N
20230824,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,-1,5,-0.21,11498492,23667,10.58,486,490,479,627,339,483,485.84,2.44,0,2996,503,493,484,474,465,492,473,729,144,1000,320,1,1,67236039,324,-3.47,0.32,12,0.04,-139.00,1509.00,978,20220823,-50.72,449,20230726,7.35,756,-36.24,20230209,449,7.35,20230726,974,-50.51,20220826,449,7.35,20230726,0.69,N,008600,1000,728 억,,1641252,N,N,13,N,00,N
20230824,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,0,3,0.00,9556538,19651,8.78,486,490,479,627,339,483,486.31,2.44,0,3018,503,493,484,474,465,492,473,729,144,1000,320,1,1,67236039,325,-3.47,0.32,12,0.03,-139.00,1509.00,978,20220823,-50.61,449,20230726,7.57,756,-36.11,20230209,449,7.57,20230726,974,-50.41,20220826,449,7.57,20230726,0.69,N,008600,1000,728 억,,1641252,N,N,13,N,00,N
20230824,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,4,2,0.83,6921267,14200,6.35,486,490,479,627,339,483,487.41,2.44,0,398,503,493,484,474,465,492,473,729,144,1000,320,1,1,67236039,327,-3.50,0.32,12,0.02,-139.00,1509.00,978,20220823,-50.20,449,20230726,8.46,756,-35.58,20230209,449,8.46,20230726,974,-50.00,20220826,449,8.46,20230726,0.69,N,008600,1000,728 억,,1641252,N,N,13,N,00,N
20230824,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,4,2,0.83,1183897,2436,1.09,486,487,486,627,339,483,486.00,2.44,0,0,503,493,484,474,465,492,473,729,144,1000,320,1,1,67236039,327,-3.50,0.32,12,0.00,-139.00,1509.00,978,20220823,-50.20,449,20230726,8.46,756,-35.58,20230209,449,8.46,20230726,974,-50.00,20220826,449,8.46,20230726,0.69,N,008600,1000,728 억,,1641252,N,N,13,N,00,N
20230823,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,5,2,1.05,107554018,223365,307.78,483,494,475,621,335,478,481.52,2.58,0,-83907,489,483,479,473,469,481,471,729,143,1000,320,1,1,67236039,325,-3.47,0.32,12,0.33,-139.00,1509.00,991,20220822,-51.26,449,20230726,7.57,756,-36.11,20230209,449,7.57,20230726,978,-50.61,20220823,449,7.57,20230726,0.69,N,008600,1000,728 억,,1734159,N,N,13,N,00,N
20230823,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,1,2,0.21,102152188,212019,292.14,483,494,477,621,335,478,481.81,2.58,0,-84015,489,483,479,473,469,481,471,729,143,1000,320,1,1,67236039,322,-3.45,0.32,12,0.32,-139.00,1509.00,991,20220822,-51.66,449,20230726,6.68,756,-36.64,20230209,449,6.68,20230726,978,-51.02,20220823,449,6.68,20230726,0.69,N,008600,1000,728 억,,1734159,N,N,18,N,00,N
20230823,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,2,2,0.42,90249873,187183,257.92,483,494,478,621,335,478,482.15,2.58,0,-72355,489,483,479,473,469,481,471,729,143,1000,320,1,1,67236039,323,-3.45,0.32,12,0.28,-139.00,1509.00,991,20220822,-51.56,449,20230726,6.90,756,-36.51,20230209,449,6.90,20230726,978,-50.92,20220823,449,6.90,20230726,0.69,N,008600,1000,728 억,,1734159,N,N,18,N,00,N
20230823,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,8,2,1.67,67565091,139834,192.68,483,494,478,621,335,478,483.18,2.58,0,-66851,489,483,479,473,469,481,471,729,143,1000,320,1,1,67236039,327,-3.50,0.32,12,0.21,-139.00,1509.00,991,20220822,-50.96,449,20230726,8.24,756,-35.71,20230209,449,8.24,20230726,978,-50.31,20220823,449,8.24,20230726,0.69,N,008600,1000,728 억,,1734159,N,N,18,N,00,N
20230823,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,16,2,3.35,52848845,109504,150.89,483,494,478,621,335,478,482.62,2.58,0,-46219,489,483,479,473,469,481,471,729,143,1000,320,1,1,67236039,332,-3.55,0.33,12,0.16,-139.00,1509.00,991,20220822,-50.15,449,20230726,10.02,756,-34.66,20230209,449,10.02,20230726,978,-49.49,20220823,449,10.02,20230726,0.69,N,008600,1000,728 억,,1734159,N,N,18,N,00,N
20230823,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,3,2,0.63,19062290,39657,54.64,483,483,478,621,335,478,480.68,2.58,0,-15294,489,483,479,473,469,481,471,729,143,1000,320,1,1,67236039,323,-3.46,0.32,12,0.06,-139.00,1509.00,991,20220822,-51.46,449,20230726,7.13,756,-36.38,20230209,449,7.13,20230726,978,-50.82,20220823,449,7.13,20230726,0.69,N,008600,1000,728 억,,1734159,N,N,18,N,00,N
20230823,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,3,2,0.63,4994611,10404,14.34,483,483,478,621,335,478,480.07,2.58,0,69,489,483,479,473,469,481,471,729,143,1000,320,1,1,67236039,323,-3.46,0.32,12,0.02,-139.00,1509.00,991,20220822,-51.46,449,20230726,7.13,756,-36.38,20230209,449,7.13,20230726,978,-50.82,20220823,449,7.13,20230726,0.69,N,008600,1000,728 억,,1734159,N,N,18,N,00,N
20230823,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,5,2,1.05,19803,41,0.06,483,483,483,621,335,478,483.00,2.58,0,0,489,483,479,473,469,481,471,729,143,1000,320,1,1,67236039,325,-3.47,0.32,12,0.00,-139.00,1509.00,991,20220822,-51.26,449,20230726,7.57,756,-36.11,20230209,449,7.57,20230726,978,-50.61,20220823,449,7.57,20230726,0.69,N,008600,1000,728 억,,1734159,N,N,18,N,00,N
20230822,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,478,-2,5,-0.42,34495492,72050,53.39,484,485,475,624,336,480,478.77,2.59,0,-8792,491,485,480,474,469,488,477,729,144,1000,320,1,1,67236039,321,-3.44,0.32,12,0.11,-139.00,1509.00,1015,20220819,-52.91,449,20230726,6.46,756,-36.77,20230209,449,6.46,20230726,991,-51.77,20220822,449,6.46,20230726,0.68,N,008600,1000,728 억,,1741635,N,N,18,N,00,N
20230822,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,0,3,0.00,33437764,69839,51.75,484,485,475,624,336,480,478.78,2.59,0,-6624,491,485,480,474,469,488,477,729,144,1000,320,1,1,67236039,323,-3.45,0.32,12,0.10,-139.00,1509.00,1015,20220819,-52.71,449,20230726,6.90,756,-36.51,20230209,449,6.90,20230726,991,-51.56,20220822,449,6.90,20230726,0.68,N,008600,1000,728 억,,1741635,N,N,28,N,00,N
20230822,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,-1,5,-0.21,20533748,42860,31.76,484,485,475,624,336,480,479.09,2.59,0,1597,491,485,480,474,469,488,477,729,144,1000,320,1,1,67236039,322,-3.45,0.32,12,0.06,-139.00,1509.00,1015,20220819,-52.81,449,20230726,6.68,756,-36.64,20230209,449,6.68,20230726,991,-51.66,20220822,449,6.68,20230726,0.68,N,008600,1000,728 억,,1741635,N,N,28,N,00,N
20230822,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,1,2,0.21,18648493,38940,28.85,484,485,475,624,336,480,478.90,2.59,0,2850,491,485,480,474,469,488,477,729,144,1000,320,1,1,67236039,323,-3.46,0.32,12,0.06,-139.00,1509.00,1015,20220819,-52.61,449,20230726,7.13,756,-36.38,20230209,449,7.13,20230726,991,-51.46,20220822,449,7.13,20230726,0.68,N,008600,1000,728 억,,1741635,N,N,28,N,00,N
20230822,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,1,2,0.21,16706597,34888,25.85,484,485,475,624,336,480,478.86,2.59,0,2280,491,485,480,474,469,488,477,729,144,1000,320,1,1,67236039,323,-3.46,0.32,12,0.05,-139.00,1509.00,1015,20220819,-52.61,449,20230726,7.13,756,-36.38,20230209,449,7.13,20230726,991,-51.46,20220822,449,7.13,20230726,0.68,N,008600,1000,728 억,,1741635,N,N,28,N,00,N
20230822,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,-1,5,-0.21,15124963,31604,23.42,484,485,475,624,336,480,478.58,2.59,0,4296,491,485,480,474,469,488,477,729,144,1000,320,1,1,67236039,322,-3.45,0.32,12,0.05,-139.00,1509.00,1015,20220819,-52.81,449,20230726,6.68,756,-36.64,20230209,449,6.68,20230726,991,-51.66,20220822,449,6.68,20230726,0.68,N,008600,1000,728 억,,1741635,N,N,28,N,00,N
20230822,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,0,3,0.00,13123092,27426,20.32,484,485,475,624,336,480,478.49,2.59,0,3607,491,485,480,474,469,488,477,729,144,1000,320,1,1,67236039,323,-3.45,0.32,12,0.04,-139.00,1509.00,1015,20220819,-52.71,449,20230726,6.90,756,-36.51,20230209,449,6.90,20230726,991,-51.56,20220822,449,6.90,20230726,0.68,N,008600,1000,728 억,,1741635,N,N,28,N,00,N
20230822,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,5,2,1.04,237174,490,0.36,484,485,484,624,336,480,484.03,2.59,0,219,491,485,480,474,469,488,477,729,144,1000,320,1,1,67236039,326,-3.49,0.32,12,0.00,-139.00,1509.00,1015,20220819,-52.22,449,20230726,8.02,756,-35.85,20230209,449,8.02,20230726,991,-51.06,20220822,449,8.02,20230726,0.68,N,008600,1000,728 억,,1741635,N,N,28,N,00,N
20230821,160226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,3,2,0.63,64954864,134953,72.73,475,486,475,620,334,477,481.31,2.65,0,-43131,495,485,478,468,461,482,465,729,143,1000,320,1,1,67236039,323,-3.45,0.32,12,0.20,-139.00,1509.00,1015,20220819,-52.71,449,20230726,6.90,756,-36.51,20230209,449,6.90,20230726,991,-51.56,20220822,449,6.90,20230726,0.68,N,008600,1000,728 억,,1784812,N,N,28,N,00,N
20230821,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,4,2,0.84,63779310,132506,71.41,475,486,475,620,334,477,481.33,2.65,0,-43116,495,485,478,468,461,482,465,729,143,1000,320,1,1,67236039,323,-3.46,0.32,12,0.20,-139.00,1509.00,1015,20220819,-52.61,449,20230726,7.13,756,-36.38,20230209,449,7.13,20230726,991,-51.46,20220822,449,7.13,20230726,0.68,N,008600,1000,728 억,,1784812,N,N,34,N,00,N
20230821,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,7,2,1.47,63348511,131610,70.92,475,486,475,620,334,477,481.34,2.65,0,-43539,495,485,478,468,461,482,465,729,143,1000,320,1,1,67236039,325,-3.48,0.32,12,0.20,-139.00,1509.00,1015,20220819,-52.32,449,20230726,7.80,756,-35.98,20230209,449,7.80,20230726,991,-51.16,20220822,449,7.80,20230726,0.68,N,008600,1000,728 억,,1784812,N,N,34,N,00,N
20230821,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,483,6,2,1.26,56905385,118202,63.70,475,486,475,620,334,477,481.42,2.65,0,-44326,495,485,478,468,461,482,465,729,143,1000,320,1,1,67236039,325,-3.47,0.32,12,0.18,-139.00,1509.00,1015,20220819,-52.41,449,20230726,7.57,756,-36.11,20230209,449,7.57,20230726,991,-51.26,20220822,449,7.57,20230726,0.68,N,008600,1000,728 억,,1784812,N,N,34,N,00,N
20230821,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,7,2,1.47,36421284,75868,40.88,475,486,475,620,334,477,480.06,2.65,0,-20614,495,485,478,468,461,482,465,729,143,1000,320,1,1,67236039,325,-3.48,0.32,12,0.11,-139.00,1509.00,1015,20220819,-52.32,449,20230726,7.80,756,-35.98,20230209,449,7.80,20230726,991,-51.16,20220822,449,7.80,20230726,0.68,N,008600,1000,728 억,,1784812,N,N,34,N,00,N
20230821,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,482,5,2,1.05,24680097,51583,27.80,475,482,475,620,334,477,478.45,2.65,0,-52,495,485,478,468,461,482,465,729,143,1000,320,1,1,67236039,324,-3.47,0.32,12,0.08,-139.00,1509.00,1015,20220819,-52.51,449,20230726,7.35,756,-36.24,20230209,449,7.35,20230726,991,-51.36,20220822,449,7.35,20230726,0.68,N,008600,1000,728 억,,1784812,N,N,34,N,00,N
20230821,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,3,2,0.63,12233726,25672,13.83,475,482,475,620,334,477,476.54,2.65,0,6025,495,485,478,468,461,482,465,729,143,1000,320,1,1,67236039,323,-3.45,0.32,12,0.04,-139.00,1509.00,1015,20220819,-52.71,449,20230726,6.90,756,-36.51,20230209,449,6.90,20230726,991,-51.56,20220822,449,6.90,20230726,0.68,N,008600,1000,728 억,,1784812,N,N,34,N,00,N
20230821,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,477,0,3,0.00,7320865,15410,8.30,475,477,475,620,334,477,475.07,2.65,0,558,495,485,478,468,461,482,465,729,143,1000,320,1,1,67236039,321,-3.43,0.32,12,0.02,-139.00,1509.00,1015,20220819,-53.00,449,20230726,6.24,756,-36.90,20230209,449,6.24,20230726,991,-51.87,20220822,449,6.24,20230726,0.68,N,008600,1000,728 억,,1784812,N,N,34,N,00,N
20230818,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,477,-8,5,-1.65,88002786,185561,203.23,488,488,471,630,340,485,474.22,2.72,0,-45263,501,492,483,474,465,497,479,729,145,1000,320,1,1,67236039,321,-3.43,0.32,12,0.28,-139.00,1509.00,1020,20220817,-53.24,449,20230726,6.24,756,-36.90,20230209,449,6.24,20230726,1015,-53.00,20220819,449,6.24,20230726,0.69,N,008600,1000,728 억,,1829801,N,N,34,N,00,N
20230818,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,474,-11,5,-2.27,79699028,168087,184.09,488,488,471,630,340,485,474.15,2.72,0,-38629,501,492,483,474,465,497,479,729,145,1000,320,1,1,67236039,319,-3.41,0.31,12,0.25,-139.00,1509.00,1020,20220817,-53.53,449,20230726,5.57,756,-37.30,20230209,449,5.57,20230726,1015,-53.30,20220819,449,5.57,20230726,0.69,N,008600,1000,728 억,,1829801,N,N,107,N,00,N
20230818,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,475,-10,5,-2.06,67685048,142729,156.32,488,488,471,630,340,485,474.22,2.72,0,-27682,501,492,483,474,465,497,479,729,145,1000,320,1,1,67236039,319,-3.42,0.31,12,0.21,-139.00,1509.00,1020,20220817,-53.43,449,20230726,5.79,756,-37.17,20230209,449,5.79,20230726,1015,-53.20,20220819,449,5.79,20230726,0.69,N,008600,1000,728 억,,1829801,N,N,107,N,00,N
20230818,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,475,-10,5,-2.06,63742960,134399,147.19,488,488,471,630,340,485,474.28,2.72,0,-27933,501,492,483,474,465,497,479,729,145,1000,320,1,1,67236039,319,-3.42,0.31,12,0.20,-139.00,1509.00,1020,20220817,-53.43,449,20230726,5.79,756,-37.17,20230209,449,5.79,20230726,1015,-53.20,20220819,449,5.79,20230726,0.69,N,008600,1000,728 억,,1829801,N,N,107,N,00,N
20230818,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,476,-9,5,-1.86,57341593,120892,132.40,488,488,471,630,340,485,474.32,2.72,0,-24876,501,492,483,474,465,497,479,729,145,1000,320,1,1,67236039,320,-3.42,0.32,12,0.18,-139.00,1509.00,1020,20220817,-53.33,449,20230726,6.01,756,-37.04,20230209,449,6.01,20230726,1015,-53.10,20220819,449,6.01,20230726,0.69,N,008600,1000,728 억,,1829801,N,N,107,N,00,N
20230818,110226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,476,-9,5,-1.86,49156613,103628,113.49,488,488,471,630,340,485,474.36,2.72,0,-22072,501,492,483,474,465,497,479,729,145,1000,320,1,1,67236039,320,-3.42,0.32,12,0.15,-139.00,1509.00,1020,20220817,-53.33,449,20230726,6.01,756,-37.04,20230209,449,6.01,20230726,1015,-53.10,20220819,449,6.01,20230726,0.69,N,008600,1000,728 억,,1829801,N,N,107,N,00,N
20230818,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,473,-12,5,-2.47,26163677,55103,60.35,488,488,471,630,340,485,474.81,2.72,0,-4580,501,492,483,474,465,497,479,729,145,1000,320,1,1,67236039,318,-3.40,0.31,12,0.08,-139.00,1509.00,1020,20220817,-53.63,449,20230726,5.35,756,-37.43,20230209,449,5.35,20230726,1015,-53.40,20220819,449,5.35,20230726,0.69,N,008600,1000,728 억,,1829801,N,N,107,N,00,N
20230818,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,3,2,0.62,1033214,2119,2.32,488,488,484,630,340,485,487.60,2.72,0,-219,501,492,483,474,465,497,479,729,145,1000,320,1,1,67236039,328,-3.51,0.32,12,0.00,-139.00,1509.00,1020,20220817,-52.16,449,20230726,8.69,756,-35.45,20230209,449,8.69,20230726,1015,-51.92,20220819,449,8.69,20230726,0.69,N,008600,1000,728 억,,1829801,N,N,107,N,00,N
20230817,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,0,3,0.00,43936062,91307,64.49,482,492,474,630,340,485,481.19,2.72,0,-1524,507,495,490,478,473,493,476,729,145,1000,320,1,1,67236039,326,-3.49,0.32,12,0.14,-139.00,1509.00,1035,20220816,-53.14,449,20230726,8.02,756,-35.85,20230209,449,8.02,20230726,1020,-52.45,20220817,449,8.02,20230726,0.69,N,008600,1000,728 억,,1831302,N,N,107,N,00,N
20230817,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,2,2,0.41,41588165,86471,61.08,482,492,474,630,340,485,480.95,2.72,0,-1666,507,495,490,478,473,493,476,729,145,1000,320,1,1,67236039,327,-3.50,0.32,12,0.13,-139.00,1509.00,1035,20220816,-52.95,449,20230726,8.46,756,-35.58,20230209,449,8.46,20230726,1020,-52.25,20220817,449,8.46,20230726,0.69,N,008600,1000,728 억,,1831302,N,N,0,N,00,N
20230817,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,2,2,0.41,35199521,73416,51.86,482,489,474,630,340,485,479.45,2.72,0,-474,507,495,490,478,473,493,476,729,145,1000,320,1,1,67236039,327,-3.50,0.32,12,0.11,-139.00,1509.00,1035,20220816,-52.95,449,20230726,8.46,756,-35.58,20230209,449,8.46,20230726,1020,-52.25,20220817,449,8.46,20230726,0.69,N,008600,1000,728 억,,1831302,N,N,0,N,00,N
20230817,130226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-1,5,-0.21,32408245,67651,47.78,482,489,474,630,340,485,479.05,2.72,0,-3529,507,495,490,478,473,493,476,729,145,1000,320,1,1,67236039,325,-3.48,0.32,12,0.10,-139.00,1509.00,1035,20220816,-53.24,449,20230726,7.80,756,-35.98,20230209,449,7.80,20230726,1020,-52.55,20220817,449,7.80,20230726,0.69,N,008600,1000,728 억,,1831302,N,N,0,N,00,N
20230817,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,-6,5,-1.24,25359381,53039,37.46,482,485,474,630,340,485,478.13,2.72,0,-3407,507,495,490,478,473,493,476,729,145,1000,320,1,1,67236039,322,-3.45,0.32,12,0.08,-139.00,1509.00,1035,20220816,-53.72,449,20230726,6.68,756,-36.64,20230209,449,6.68,20230726,1020,-53.04,20220817,449,6.68,20230726,0.69,N,008600,1000,728 억,,1831302,N,N,0,N,00,N
20230817,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,480,-5,5,-1.03,20490348,42828,30.25,482,485,475,630,340,485,478.43,2.72,0,-5590,507,495,490,478,473,493,476,729,145,1000,320,1,1,67236039,323,-3.45,0.32,12,0.06,-139.00,1509.00,1035,20220816,-53.62,449,20230726,6.90,756,-36.51,20230209,449,6.90,20230726,1020,-52.94,20220817,449,6.90,20230726,0.69,N,008600,1000,728 억,,1831302,N,N,0,N,00,N
20230817,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,475,-10,5,-2.06,15911206,33223,23.47,482,485,475,630,340,485,478.92,2.72,0,-4980,507,495,490,478,473,493,476,729,145,1000,320,1,1,67236039,319,-3.42,0.31,12,0.05,-139.00,1509.00,1035,20220816,-54.11,449,20230726,5.79,756,-37.17,20230209,449,5.79,20230726,1020,-53.43,20220817,449,5.79,20230726,0.69,N,008600,1000,728 억,,1831302,N,N,0,N,00,N
20230817,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,479,-6,5,-1.24,1663271,3463,2.45,482,482,479,630,340,485,480.30,2.72,0,-2349,507,495,490,478,473,493,476,729,145,1000,320,1,1,67236039,322,-3.45,0.32,12,0.01,-139.00,1509.00,1035,20220816,-53.72,449,20230726,6.68,756,-36.64,20230209,449,6.68,20230726,1020,-53.04,20220817,449,6.68,20230726,0.69,N,008600,1000,728 억,,1831302,N,N,0,N,00,N
20230816,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-15,5,-3.00,68793755,139868,211.37,501,502,485,650,350,500,492.03,2.72,0,2337,517,508,504,495,491,506,493,729,150,1000,340,1,1,67236039,326,-3.49,0.32,12,0.21,-139.00,1509.00,1035,20220816,-53.14,449,20230726,8.02,756,-35.85,20230209,449,8.02,20230726,1035,-53.14,20220816,449,8.02,20230726,0.68,N,008600,1000,728 억,,1828965,N,N,0,N,00,N
20230816,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,-4,5,-0.80,52594052,106533,160.99,501,502,488,650,350,500,493.69,2.72,0,7601,517,508,504,495,491,506,493,729,150,1000,340,1,1,67236039,333,-3.57,0.33,12,0.16,-139.00,1509.00,1035,20220816,-52.08,449,20230726,10.47,756,-34.39,20230209,449,10.47,20230726,1035,-52.08,20220816,449,10.47,20230726,0.68,N,008600,1000,728 억,,1828965,N,N,0,N,00,N
20230816,140226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,-8,5,-1.60,51300937,103927,157.05,501,502,488,650,350,500,493.62,2.72,0,9510,517,508,504,495,491,506,493,729,150,1000,340,1,1,67236039,331,-3.54,0.33,12,0.15,-139.00,1509.00,1035,20220816,-52.46,449,20230726,9.58,756,-34.92,20230209,449,9.58,20230726,1035,-52.46,20220816,449,9.58,20230726,0.68,N,008600,1000,728 억,,1828965,N,N,0,N,00,N
20230816,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,497,-3,5,-0.60,25984606,52432,79.23,501,502,488,650,350,500,495.59,2.72,0,-1814,517,508,504,495,491,506,493,729,150,1000,340,1,1,67236039,334,-3.58,0.33,12,0.08,-139.00,1509.00,1035,20220816,-51.98,449,20230726,10.69,756,-34.26,20230209,449,10.69,20230726,1035,-51.98,20220816,449,10.69,20230726,0.68,N,008600,1000,728 억,,1828965,N,N,0,N,00,N
20230816,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,-4,5,-0.80,23693551,47817,72.26,501,502,488,650,350,500,495.50,2.72,0,-1374,517,508,504,495,491,506,493,729,150,1000,340,1,1,67236039,333,-3.57,0.33,12,0.07,-139.00,1509.00,1035,20220816,-52.08,449,20230726,10.47,756,-34.39,20230209,449,10.47,20230726,1035,-52.08,20220816,449,10.47,20230726,0.68,N,008600,1000,728 억,,1828965,N,N,0,N,00,N
20230816,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,499,-1,5,-0.20,15944431,32108,48.52,501,502,491,650,350,500,496.59,2.72,0,-1249,517,508,504,495,491,506,493,729,150,1000,340,1,1,67236039,336,-3.59,0.33,12,0.05,-139.00,1509.00,1035,20220816,-51.79,449,20230726,11.14,756,-33.99,20230209,449,11.14,20230726,1035,-51.79,20220816,449,11.14,20230726,0.68,N,008600,1000,728 억,,1828965,N,N,0,N,00,N
20230816,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,499,-1,5,-0.20,8718061,17506,26.45,501,502,493,650,350,500,498.00,2.72,0,-2227,517,508,504,495,491,506,493,729,150,1000,340,1,1,67236039,336,-3.59,0.33,12,0.03,-139.00,1509.00,1035,20220816,-51.79,449,20230726,11.14,756,-33.99,20230209,449,11.14,20230726,1035,-51.79,20220816,449,11.14,20230726,0.68,N,008600,1000,728 억,,1828965,N,N,0,N,00,N
20230816,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,0,3,0.00,3973559,7942,12.00,501,502,500,650,350,500,500.32,2.72,0,-2355,517,508,504,495,491,506,493,729,150,1000,340,1,1,67236039,336,-3.60,0.33,12,0.01,-139.00,1509.00,1035,20220816,-51.69,449,20230726,11.36,756,-33.86,20230209,449,11.36,20230726,1035,-51.69,20220816,449,11.36,20230726,0.68,N,008600,1000,728 억,,1828965,N,N,0,N,00,N
20230814,160225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,-1,5,-0.20,33156172,65870,42.30,513,513,500,651,351,501,503.36,2.72,0,118,533,516,508,491,483,513,488,729,150,1000,340,1,1,67236039,336,-3.60,0.33,12,0.10,-139.00,1509.00,1035,20220816,-51.69,449,20230726,11.36,756,-33.86,20230209,449,11.36,20230726,1035,-51.69,20220816,449,11.36,20230726,0.68,N,008600,1000,728 억,,1828847,N,N,0,N,00,N
20230814,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,0,3,0.00,27578283,54732,35.15,513,513,500,651,351,501,503.88,2.72,0,-1304,533,516,508,491,483,513,488,729,150,1000,340,1,1,67236039,337,-3.60,0.33,12,0.08,-139.00,1509.00,1035,20220816,-51.59,449,20230726,11.58,756,-33.73,20230209,449,11.58,20230726,1035,-51.59,20220816,449,11.58,20230726,0.68,N,008600,1000,728 억,,1828847,N,N,0,N,00,N
20230814,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,502,1,2,0.20,25570655,50725,32.57,513,513,500,651,351,501,504.10,2.72,0,-1304,533,516,508,491,483,513,488,729,150,1000,340,1,1,67236039,338,-3.61,0.33,12,0.08,-139.00,1509.00,1035,20220816,-51.50,449,20230726,11.80,756,-33.60,20230209,449,11.80,20230726,1035,-51.50,20220816,449,11.80,20230726,0.68,N,008600,1000,728 억,,1828847,N,N,0,N,00,N
20230814,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,0,3,0.00,24942665,49474,31.77,513,513,500,651,351,501,504.16,2.72,0,-1304,533,516,508,491,483,513,488,729,150,1000,340,1,1,67236039,337,-3.60,0.33,12,0.07,-139.00,1509.00,1035,20220816,-51.59,449,20230726,11.58,756,-33.73,20230209,449,11.58,20230726,1035,-51.59,20220816,449,11.58,20230726,0.68,N,008600,1000,728 억,,1828847,N,N,0,N,00,N
20230814,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,0,3,0.00,22968934,45538,29.24,513,513,500,651,351,501,504.39,2.72,0,-1577,533,516,508,491,483,513,488,729,150,1000,340,1,1,67236039,337,-3.60,0.33,12,0.07,-139.00,1509.00,1035,20220816,-51.59,449,20230726,11.58,756,-33.73,20230209,449,11.58,20230726,1035,-51.59,20220816,449,11.58,20230726,0.68,N,008600,1000,728 억,,1828847,N,N,0,N,00,N
20230814,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,506,5,2,1.00,17753893,35166,22.58,513,513,501,651,351,501,504.86,2.72,0,1228,533,516,508,491,483,513,488,729,150,1000,340,1,1,67236039,340,-3.64,0.34,12,0.05,-139.00,1509.00,1035,20220816,-51.11,449,20230726,12.69,756,-33.07,20230209,449,12.69,20230726,1035,-51.11,20220816,449,12.69,20230726,0.68,N,008600,1000,728 억,,1828847,N,N,0,N,00,N
20230814,100223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,4,2,0.80,10546677,20869,13.40,513,513,501,651,351,501,505.38,2.72,0,163,533,516,508,491,483,513,488,729,150,1000,340,1,1,67236039,340,-3.63,0.33,12,0.03,-139.00,1509.00,1035,20220816,-51.21,449,20230726,12.47,756,-33.20,20230209,449,12.47,20230726,1035,-51.21,20220816,449,12.47,20230726,0.68,N,008600,1000,728 억,,1828847,N,N,0,N,00,N
20230814,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,513,12,2,2.40,1138860,2220,1.43,513,513,513,651,351,501,513.00,2.72,0,0,533,516,508,491,483,513,488,729,150,1000,340,1,1,67236039,345,-3.69,0.34,12,0.00,-139.00,1509.00,1035,20220816,-50.43,449,20230726,14.25,756,-32.14,20230209,449,14.25,20230726,1035,-50.43,20220816,449,14.25,20230726,0.68,N,008600,1000,728 억,,1828847,N,N,0,N,00,N
20230811,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,-9,5,-1.76,79326749,155723,209.63,515,525,500,663,357,510,509.41,2.71,0,8643,525,517,507,499,489,521,503,729,153,1000,340,1,1,67236039,337,-3.60,0.33,12,0.23,-139.00,1509.00,1035,20220816,-51.59,449,20230726,11.58,756,-33.73,20230209,449,11.58,20230726,1035,-51.59,20220816,449,11.58,20230726,0.68,N,008600,1000,728 억,,1820204,N,N,0,N,00,N
20230811,150222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,-5,5,-0.98,68084588,133318,179.47,515,525,500,663,357,510,510.69,2.71,0,8190,525,517,507,499,489,521,503,729,153,1000,340,1,1,67236039,340,-3.63,0.33,12,0.20,-139.00,1509.00,1035,20220816,-51.21,449,20230726,12.47,756,-33.20,20230209,449,12.47,20230726,1035,-51.21,20220816,449,12.47,20230726,0.68,N,008600,1000,728 억,,1820204,N,N,0,N,00,N
20230811,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,-3,5,-0.59,65519996,128242,172.64,515,525,500,663,357,510,510.91,2.71,0,8317,525,517,507,499,489,521,503,729,153,1000,340,1,1,67236039,341,-3.65,0.34,12,0.19,-139.00,1509.00,1035,20220816,-51.01,449,20230726,12.92,756,-32.94,20230209,449,12.92,20230726,1035,-51.01,20220816,449,12.92,20230726,0.68,N,008600,1000,728 억,,1820204,N,N,0,N,00,N
20230811,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,-3,5,-0.59,61448299,120151,161.75,515,525,500,663,357,510,511.43,2.71,0,7680,525,517,507,499,489,521,503,729,153,1000,340,1,1,67236039,341,-3.65,0.34,12,0.18,-139.00,1509.00,1035,20220816,-51.01,449,20230726,12.92,756,-32.94,20230209,449,12.92,20230726,1035,-51.01,20220816,449,12.92,20230726,0.68,N,008600,1000,728 억,,1820204,N,N,0,N,00,N
20230811,120223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,504,-6,5,-1.18,59604870,116495,156.82,515,525,500,663,357,510,511.65,2.71,0,7217,525,517,507,499,489,521,503,729,153,1000,340,1,1,67236039,339,-3.63,0.33,12,0.17,-139.00,1509.00,1035,20220816,-51.30,449,20230726,12.25,756,-33.33,20230209,449,12.25,20230726,1035,-51.30,20220816,449,12.25,20230726,0.68,N,008600,1000,728 억,,1820204,N,N,0,N,00,N
20230811,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,504,-6,5,-1.18,48115437,93641,126.06,515,525,503,663,357,510,513.83,2.71,0,5684,525,517,507,499,489,521,503,729,153,1000,340,1,1,67236039,339,-3.63,0.33,12,0.14,-139.00,1509.00,1035,20220816,-51.30,449,20230726,12.25,756,-33.33,20230209,449,12.25,20230726,1035,-51.30,20220816,449,12.25,20230726,0.68,N,008600,1000,728 억,,1820204,N,N,0,N,00,N
20230811,100220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,515,5,2,0.98,17896442,34474,46.41,515,525,515,663,357,510,519.13,2.71,0,13400,525,517,507,499,489,521,503,729,153,1000,340,1,1,67236039,346,-3.71,0.34,12,0.05,-139.00,1509.00,1035,20220816,-50.24,449,20230726,14.70,756,-31.88,20230209,449,14.70,20230726,1035,-50.24,20220816,449,14.70,20230726,0.68,N,008600,1000,728 억,,1820204,N,N,0,N,00,N
20230811,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,516,6,2,1.18,129489,251,0.34,515,517,515,663,357,510,515.89,2.71,0,0,525,517,507,499,489,521,503,729,153,1000,340,1,1,67236039,347,-3.71,0.34,12,0.00,-139.00,1509.00,1035,20220816,-50.14,449,20230726,14.92,756,-31.75,20230209,449,14.92,20230726,1035,-50.14,20220816,449,14.92,20230726,0.68,N,008600,1000,728 억,,1820204,N,N,0,N,00,N
20230810,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,3,2,0.59,37630250,74283,160.02,505,515,497,659,355,507,506.58,2.67,0,23289,527,517,502,492,477,522,497,729,152,1000,340,1,1,67236039,343,-3.67,0.34,12,0.11,-139.00,1509.00,1035,20220816,-50.72,449,20230726,13.59,756,-32.54,20230209,449,13.59,20230726,1035,-50.72,20220816,449,13.59,20230726,0.68,N,008600,1000,728 억,,1792387,N,N,9,N,00,N
20230810,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,1,2,0.20,32793004,64745,139.48,505,515,497,659,355,507,506.49,2.67,0,22177,527,517,502,492,477,522,497,729,152,1000,340,1,1,67236039,342,-3.65,0.34,12,0.10,-139.00,1509.00,1035,20220816,-50.92,449,20230726,13.14,756,-32.80,20230209,449,13.14,20230726,1035,-50.92,20220816,449,13.14,20230726,0.68,N,008600,1000,728 억,,1792387,N,N,9,N,00,N
20230810,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,512,5,2,0.99,28783231,56884,122.54,505,515,497,659,355,507,506.00,2.67,0,18617,527,517,502,492,477,522,497,729,152,1000,340,1,1,67236039,344,-3.68,0.34,12,0.08,-139.00,1509.00,1035,20220816,-50.53,449,20230726,14.03,756,-32.28,20230209,449,14.03,20230726,1035,-50.53,20220816,449,14.03,20230726,0.68,N,008600,1000,728 억,,1792387,N,N,9,N,00,N
20230810,130219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,3,2,0.59,25311580,50098,107.92,505,515,497,659,355,507,505.24,2.67,0,18229,527,517,502,492,477,522,497,729,152,1000,340,1,1,67236039,343,-3.67,0.34,12,0.07,-139.00,1509.00,1035,20220816,-50.72,449,20230726,13.59,756,-32.54,20230209,449,13.59,20230726,1035,-50.72,20220816,449,13.59,20230726,0.68,N,008600,1000,728 억,,1792387,N,N,9,N,00,N
20230810,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,509,2,2,0.39,23203878,45966,99.02,505,515,497,659,355,507,504.81,2.67,0,17147,527,517,502,492,477,522,497,729,152,1000,340,1,1,67236039,342,-3.66,0.34,12,0.07,-139.00,1509.00,1035,20220816,-50.82,449,20230726,13.36,756,-32.67,20230209,449,13.36,20230726,1035,-50.82,20220816,449,13.36,20230726,0.68,N,008600,1000,728 억,,1792387,N,N,9,N,00,N
20230810,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,1,2,0.20,21981901,43561,93.84,505,515,497,659,355,507,504.62,2.67,0,17055,527,517,502,492,477,522,497,729,152,1000,340,1,1,67236039,342,-3.65,0.34,12,0.06,-139.00,1509.00,1035,20220816,-50.92,449,20230726,13.14,756,-32.80,20230209,449,13.14,20230726,1035,-50.92,20220816,449,13.14,20230726,0.68,N,008600,1000,728 억,,1792387,N,N,9,N,00,N
20230810,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,-2,5,-0.39,20003314,39668,85.45,505,515,497,659,355,507,504.27,2.67,0,17807,527,517,502,492,477,522,497,729,152,1000,340,1,1,67236039,340,-3.63,0.33,12,0.06,-139.00,1509.00,1035,20220816,-51.21,449,20230726,12.47,756,-33.20,20230209,449,12.47,20230726,1035,-51.21,20220816,449,12.47,20230726,0.68,N,008600,1000,728 억,,1792387,N,N,9,N,00,N
20230810,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,-2,5,-0.39,1681650,3330,7.17,505,505,505,659,355,507,505.00,2.67,0,1339,527,517,502,492,477,522,497,729,152,1000,340,1,1,67236039,340,-3.63,0.33,12,0.00,-139.00,1509.00,1035,20220816,-51.21,449,20230726,12.47,756,-33.20,20230209,449,12.47,20230726,1035,-51.21,20220816,449,12.47,20230726,0.68,N,008600,1000,728 억,,1792387,N,N,9,N,00,N
20230809,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,6,2,1.20,23251283,46417,39.00,487,512,487,651,351,501,500.92,2.67,0,53,537,518,500,481,463,510,473,729,150,1000,340,1,1,67236039,341,-3.65,0.34,12,0.07,-139.00,1509.00,1035,20220816,-51.01,449,20230726,12.92,756,-32.94,20230209,449,12.92,20230726,1035,-51.01,20220816,449,12.92,20230726,0.68,N,008600,1000,728 억,,1792334,N,N,9,N,00,N
20230809,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,7,2,1.40,22560931,45056,37.85,487,512,487,651,351,501,500.73,2.67,0,30,537,518,500,481,463,510,473,729,150,1000,340,1,1,67236039,342,-3.65,0.34,12,0.07,-139.00,1509.00,1035,20220816,-50.92,449,20230726,13.14,756,-32.80,20230209,449,13.14,20230726,1035,-50.92,20220816,449,13.14,20230726,0.68,N,008600,1000,728 억,,1792334,N,N,0,N,00,N
20230809,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,504,3,2,0.60,20929428,41830,35.14,487,512,487,651,351,501,500.34,2.67,0,-66,537,518,500,481,463,510,473,729,150,1000,340,1,1,67236039,339,-3.63,0.33,12,0.06,-139.00,1509.00,1035,20220816,-51.30,449,20230726,12.25,756,-33.33,20230209,449,12.25,20230726,1035,-51.30,20220816,449,12.25,20230726,0.68,N,008600,1000,728 억,,1792334,N,N,0,N,00,N
20230809,130222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,504,3,2,0.60,18192923,36384,30.57,487,512,487,651,351,501,500.03,2.67,0,-343,537,518,500,481,463,510,473,729,150,1000,340,1,1,67236039,339,-3.63,0.33,12,0.05,-139.00,1509.00,1035,20220816,-51.30,449,20230726,12.25,756,-33.33,20230209,449,12.25,20230726,1035,-51.30,20220816,449,12.25,20230726,0.68,N,008600,1000,728 억,,1792334,N,N,0,N,00,N
20230809,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,504,3,2,0.60,15502784,31057,26.09,487,512,487,651,351,501,499.17,2.67,0,-337,537,518,500,481,463,510,473,729,150,1000,340,1,1,67236039,339,-3.63,0.33,12,0.05,-139.00,1509.00,1035,20220816,-51.30,449,20230726,12.25,756,-33.33,20230209,449,12.25,20230726,1035,-51.30,20220816,449,12.25,20230726,0.68,N,008600,1000,728 억,,1792334,N,N,0,N,00,N
20230809,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,6,2,1.20,14052805,28179,23.67,487,512,487,651,351,501,498.70,2.67,0,-305,537,518,500,481,463,510,473,729,150,1000,340,1,1,67236039,341,-3.65,0.34,12,0.04,-139.00,1509.00,1035,20220816,-51.01,449,20230726,12.92,756,-32.94,20230209,449,12.92,20230726,1035,-51.01,20220816,449,12.92,20230726,0.68,N,008600,1000,728 억,,1792334,N,N,0,N,00,N
20230809,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,4,2,0.80,10936869,22012,18.49,487,506,487,651,351,501,496.86,2.67,0,-56,537,518,500,481,463,510,473,729,150,1000,340,1,1,67236039,340,-3.63,0.33,12,0.03,-139.00,1509.00,1035,20220816,-51.21,449,20230726,12.47,756,-33.20,20230209,449,12.47,20230726,1035,-51.21,20220816,449,12.47,20230726,0.68,N,008600,1000,728 억,,1792334,N,N,0,N,00,N
20230809,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,489,-12,5,-2.40,1531149,3144,2.64,487,496,487,651,351,501,487.01,2.67,0,1378,537,518,500,481,463,510,473,729,150,1000,340,1,1,67236039,329,-3.52,0.32,12,0.00,-139.00,1509.00,1035,20220816,-52.75,449,20230726,8.91,756,-35.32,20230209,449,8.91,20230726,1035,-52.75,20220816,449,8.91,20230726,0.68,N,008600,1000,728 억,,1792334,N,N,0,N,00,N
20230808,160222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,-19,5,-3.65,59933602,119022,86.75,512,519,482,676,364,520,503.55,2.70,0,-23978,539,529,519,509,499,524,504,729,156,1000,350,1,1,67236039,337,-3.60,0.33,12,0.18,-139.00,1509.00,1035,20220816,-51.59,449,20230726,11.58,756,-33.73,20230209,449,11.58,20230726,1035,-51.59,20220816,449,11.58,20230726,0.69,N,008600,1000,728 억,,1816289,N,N,0,N,00,N
20230808,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,-20,5,-3.85,59107453,117373,85.55,512,519,482,676,364,520,503.59,2.70,0,-23870,539,529,519,509,499,524,504,729,156,1000,350,1,1,67236039,336,-3.60,0.33,12,0.17,-139.00,1509.00,1035,20220816,-51.69,449,20230726,11.36,756,-33.86,20230209,449,11.36,20230726,1035,-51.69,20220816,449,11.36,20230726,0.69,N,008600,1000,728 억,,1816289,N,N,0,N,00,N
20230808,140218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,-20,5,-3.85,53071071,105285,76.74,512,519,482,676,364,520,504.07,2.70,0,-25649,539,529,519,509,499,524,504,729,156,1000,350,1,1,67236039,336,-3.60,0.33,12,0.16,-139.00,1509.00,1035,20220816,-51.69,449,20230726,11.36,756,-33.86,20230209,449,11.36,20230726,1035,-51.69,20220816,449,11.36,20230726,0.69,N,008600,1000,728 억,,1816289,N,N,0,N,00,N
20230808,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,505,-15,5,-2.88,48073210,95277,69.44,512,519,482,676,364,520,504.56,2.70,0,-22868,539,529,519,509,499,524,504,729,156,1000,350,1,1,67236039,340,-3.63,0.33,12,0.14,-139.00,1509.00,1035,20220816,-51.21,449,20230726,12.47,756,-33.20,20230209,449,12.47,20230726,1035,-51.21,20220816,449,12.47,20230726,0.69,N,008600,1000,728 억,,1816289,N,N,0,N,00,N
20230808,120219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,-12,5,-2.31,22586219,44626,32.53,512,519,500,676,364,520,506.12,2.70,0,-4303,539,529,519,509,499,524,504,729,156,1000,350,1,1,67236039,342,-3.65,0.34,12,0.07,-139.00,1509.00,1035,20220816,-50.92,449,20230726,13.14,756,-32.80,20230209,449,13.14,20230726,1035,-50.92,20220816,449,13.14,20230726,0.69,N,008600,1000,728 억,,1816289,N,N,0,N,00,N
20230808,110219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,508,-12,5,-2.31,20853462,41192,30.02,512,519,500,676,364,520,506.25,2.70,0,-3777,539,529,519,509,499,524,504,729,156,1000,350,1,1,67236039,342,-3.65,0.34,12,0.06,-139.00,1509.00,1035,20220816,-50.92,449,20230726,13.14,756,-32.80,20230209,449,13.14,20230726,1035,-50.92,20220816,449,13.14,20230726,0.69,N,008600,1000,728 억,,1816289,N,N,0,N,00,N
20230808,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,513,-7,5,-1.35,2429787,4743,3.46,512,519,510,676,364,520,512.29,2.70,0,-321,539,529,519,509,499,524,504,729,156,1000,350,1,1,67236039,345,-3.69,0.34,12,0.01,-139.00,1509.00,1035,20220816,-50.43,449,20230726,14.25,756,-32.14,20230209,449,14.25,20230726,1035,-50.43,20220816,449,14.25,20230726,0.69,N,008600,1000,728 억,,1816289,N,N,0,N,00,N
20230808,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,519,-1,5,-0.19,632839,1236,0.90,512,519,512,676,364,520,512.01,2.70,0,186,539,529,519,509,499,524,504,729,156,1000,350,1,1,67236039,349,-3.73,0.34,12,0.00,-139.00,1509.00,1035,20220816,-49.86,449,20230726,15.59,756,-31.35,20230209,449,15.59,20230726,1035,-49.86,20220816,449,15.59,20230726,0.69,N,008600,1000,728 억,,1816289,N,N,0,N,00,N
20230807,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,-4,5,-0.76,70990202,137196,75.50,529,529,509,681,367,524,517.43,2.70,0,-2382,546,534,513,501,480,541,508,729,157,1000,350,1,1,67236039,350,-3.74,0.34,12,0.20,-139.00,1509.00,1035,20220816,-49.76,449,20230726,15.81,756,-31.22,20230209,449,15.81,20230726,1035,-49.76,20220816,449,15.81,20230726,0.71,N,008600,1000,728 억,,1818669,N,N,0,N,00,N
20230807,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,514,-10,5,-1.91,68201495,131810,72.54,529,529,509,681,367,524,517.42,2.70,0,-2433,546,534,513,501,480,541,508,729,157,1000,350,1,1,67236039,346,-3.70,0.34,12,0.20,-139.00,1509.00,1035,20220816,-50.34,449,20230726,14.48,756,-32.01,20230209,449,14.48,20230726,1035,-50.34,20220816,449,14.48,20230726,0.71,N,008600,1000,728 억,,1818669,N,N,0,N,00,N
20230807,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,517,-7,5,-1.34,56601885,109224,60.11,529,529,509,681,367,524,518.22,2.70,0,-4663,546,534,513,501,480,541,508,729,157,1000,350,1,1,67236039,348,-3.72,0.34,12,0.16,-139.00,1509.00,1035,20220816,-50.05,449,20230726,15.14,756,-31.61,20230209,449,15.14,20230726,1035,-50.05,20220816,449,15.14,20230726,0.71,N,008600,1000,728 억,,1818669,N,N,0,N,00,N
20230807,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,513,-11,5,-2.10,44956516,86456,47.58,529,529,510,681,367,524,519.99,2.70,0,-5460,546,534,513,501,480,541,508,729,157,1000,350,1,1,67236039,345,-3.69,0.34,12,0.13,-139.00,1509.00,1035,20220816,-50.43,449,20230726,14.25,756,-32.14,20230209,449,14.25,20230726,1035,-50.43,20220816,449,14.25,20230726,0.71,N,008600,1000,728 억,,1818669,N,N,0,N,00,N
20230807,120217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,525,1,2,0.19,33103786,63488,34.94,529,529,510,681,367,524,521.42,2.70,0,-10948,546,534,513,501,480,541,508,729,157,1000,350,1,1,67236039,353,-3.78,0.35,12,0.09,-139.00,1509.00,1035,20220816,-49.28,449,20230726,16.93,756,-30.56,20230209,449,16.93,20230726,1035,-49.28,20220816,449,16.93,20230726,0.71,N,008600,1000,728 억,,1818669,N,N,0,N,00,N
20230807,110215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,525,1,2,0.19,28526214,54739,30.12,529,529,510,681,367,524,521.13,2.70,0,-10919,546,534,513,501,480,541,508,729,157,1000,350,1,1,67236039,353,-3.78,0.35,12,0.08,-139.00,1509.00,1035,20220816,-49.28,449,20230726,16.93,756,-30.56,20230209,449,16.93,20230726,1035,-49.28,20220816,449,16.93,20230726,0.71,N,008600,1000,728 억,,1818669,N,N,0,N,00,N
20230807,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,523,-1,5,-0.19,13917579,26570,14.62,529,529,519,681,367,524,523.81,2.70,0,-10922,546,534,513,501,480,541,508,729,157,1000,350,1,1,67236039,352,-3.76,0.35,12,0.04,-139.00,1509.00,1035,20220816,-49.47,449,20230726,16.48,756,-30.82,20230209,449,16.48,20230726,1035,-49.47,20220816,449,16.48,20230726,0.71,N,008600,1000,728 억,,1818669,N,N,0,N,00,N
20230807,090218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,519,-5,5,-0.95,6284222,11942,6.57,529,529,519,681,367,524,526.23,2.70,0,-6044,546,534,513,501,480,541,508,729,157,1000,350,1,1,67236039,349,-3.73,0.34,12,0.02,-139.00,1509.00,1035,20220816,-49.86,449,20230726,15.59,756,-31.35,20230209,449,15.59,20230726,1035,-49.86,20220816,449,15.59,20230726,0.71,N,008600,1000,728 억,,1818669,N,N,0,N,00,N
20230804,160217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,524,25,2,5.01,92543357,181701,119.91,492,525,492,648,350,499,509.31,2.70,0,3054,517,507,492,482,467,513,488,729,149,1000,330,1,1,67236039,352,-3.77,0.35,12,0.27,-139.00,1509.00,1035,20220816,-49.37,449,20230726,16.70,756,-30.69,20230209,449,16.70,20230726,1035,-49.37,20220816,449,16.70,20230726,0.70,N,008600,1000,728 억,,1815615,N,N,12,N,00,N
20230804,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,523,24,2,4.81,86547950,170260,112.36,492,524,492,648,350,499,508.33,2.70,0,3102,517,507,492,482,467,513,488,729,149,1000,330,1,1,67236039,352,-3.76,0.35,12,0.25,-139.00,1509.00,1035,20220816,-49.47,449,20230726,16.48,756,-30.82,20230209,449,16.48,20230726,1035,-49.47,20220816,449,16.48,20230726,0.70,N,008600,1000,728 억,,1815615,N,N,12,N,00,N
20230804,140218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,520,21,2,4.21,70749285,139915,92.33,492,521,492,648,350,499,505.66,2.70,0,-600,517,507,492,482,467,513,488,729,149,1000,330,1,1,67236039,350,-3.74,0.34,12,0.21,-139.00,1509.00,1035,20220816,-49.76,449,20230726,15.81,756,-31.22,20230209,449,15.81,20230726,1035,-49.76,20220816,449,15.81,20230726,0.70,N,008600,1000,728 억,,1815615,N,N,12,N,00,N
20230804,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,511,12,2,2.40,52167827,103908,68.57,492,515,492,648,350,499,502.06,2.70,0,-11510,517,507,492,482,467,513,488,729,149,1000,330,1,1,67236039,344,-3.68,0.34,12,0.15,-139.00,1509.00,1035,20220816,-50.63,449,20230726,13.81,756,-32.41,20230209,449,13.81,20230726,1035,-50.63,20220816,449,13.81,20230726,0.70,N,008600,1000,728 억,,1815615,N,N,12,N,00,N
20230804,120217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,510,11,2,2.20,43519305,86948,57.38,492,510,492,648,350,499,500.52,2.70,0,-3193,517,507,492,482,467,513,488,729,149,1000,330,1,1,67236039,343,-3.67,0.34,12,0.13,-139.00,1509.00,1035,20220816,-50.72,449,20230726,13.59,756,-32.54,20230209,449,13.59,20230726,1035,-50.72,20220816,449,13.59,20230726,0.70,N,008600,1000,728 억,,1815615,N,N,12,N,00,N
20230804,110217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,1,2,0.20,26420837,52973,34.96,492,503,492,648,350,499,498.76,2.70,0,-3517,517,507,492,482,467,513,488,729,149,1000,330,1,1,67236039,336,-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,,1815615,N,N,12,N,00,N
20230804,100215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,498,-1,5,-0.20,6327983,12776,8.43,492,499,492,648,350,499,495.30,2.70,0,35,517,507,492,482,467,513,488,729,149,1000,330,1,1,67236039,335,-3.58,0.33,12,0.02,-139.00,1509.00,1035,20220816,-51.88,449,20230726,10.91,756,-34.13,20230209,449,10.91,20230726,1035,-51.88,20220816,449,10.91,20230726,0.70,N,008600,1000,728 억,,1815615,N,N,12,N,00,N
20230804,090215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,494,-5,5,-1.00,2546602,5176,3.42,492,494,492,648,350,499,492.00,2.70,0,0,517,507,492,482,467,513,488,729,149,1000,330,1,1,67236039,332,-3.55,0.33,12,0.01,-139.00,1509.00,1035,20220816,-52.27,449,20230726,10.02,756,-34.66,20230209,449,10.02,20230726,1035,-52.27,20220816,449,10.02,20230726,0.70,N,008600,1000,728 억,,1815615,N,N,12,N,00,N
20230803,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,499,13,2,2.67,73533246,150131,89.79,488,502,477,631,341,486,489.64,2.81,0,-72290,514,499,492,477,470,496,474,729,145,1000,330,1,1,67236039,336,-3.59,0.33,12,0.22,-139.00,1509.00,1035,20220816,-51.79,449,20230726,11.14,756,-33.99,20230209,449,11.14,20230726,1035,-51.79,20220816,449,11.14,20230726,0.70,N,008600,1000,728 억,,1888004,N,N,12,N,00,N
20230803,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,499,13,2,2.67,53689811,110438,66.05,488,500,477,631,341,486,486.15,2.81,0,-57122,514,499,492,477,470,496,474,729,145,1000,330,1,1,67236039,336,-3.59,0.33,12,0.16,-139.00,1509.00,1035,20220816,-51.79,449,20230726,11.14,756,-33.99,20230209,449,11.14,20230726,1035,-51.79,20220816,449,11.14,20230726,0.70,N,008600,1000,728 억,,1888004,N,N,18,N,00,N
20230803,140214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,493,7,2,1.44,47565453,98052,58.64,488,494,477,631,341,486,485.10,2.81,0,-47449,514,499,492,477,470,496,474,729,145,1000,330,1,1,67236039,331,-3.55,0.33,12,0.15,-139.00,1509.00,1035,20220816,-52.37,449,20230726,9.80,756,-34.79,20230209,449,9.80,20230726,1035,-52.37,20220816,449,9.80,20230726,0.70,N,008600,1000,728 억,,1888004,N,N,18,N,00,N
20230803,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,487,1,2,0.21,41826459,86397,51.67,488,490,477,631,341,486,484.12,2.81,0,-41669,514,499,492,477,470,496,474,729,145,1000,330,1,1,67236039,327,-3.50,0.32,12,0.13,-139.00,1509.00,1035,20220816,-52.95,449,20230726,8.46,756,-35.58,20230209,449,8.46,20230726,1035,-52.95,20220816,449,8.46,20230726,0.70,N,008600,1000,728 억,,1888004,N,N,18,N,00,N
20230803,120216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,485,-1,5,-0.21,40875640,84447,50.51,488,490,477,631,341,486,484.04,2.81,0,-40779,514,499,492,477,470,496,474,729,145,1000,330,1,1,67236039,326,-3.49,0.32,12,0.13,-139.00,1509.00,1035,20220816,-53.14,449,20230726,8.02,756,-35.85,20230209,449,8.02,20230726,1035,-53.14,20220816,449,8.02,20230726,0.70,N,008600,1000,728 억,,1888004,N,N,18,N,00,N
20230803,110214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,484,-2,5,-0.41,39479982,81567,48.78,488,490,477,631,341,486,484.02,2.81,0,-40129,514,499,492,477,470,496,474,729,145,1000,330,1,1,67236039,325,-3.48,0.32,12,0.12,-139.00,1509.00,1035,20220816,-53.24,449,20230726,7.80,756,-35.98,20230209,449,7.80,20230726,1035,-53.24,20220816,449,7.80,20230726,0.70,N,008600,1000,728 억,,1888004,N,N,18,N,00,N
20230803,100214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,488,2,2,0.41,27852095,57640,34.47,488,490,477,631,341,486,483.21,2.81,0,-24276,514,499,492,477,470,496,474,729,145,1000,330,1,1,67236039,328,-3.51,0.32,12,0.09,-139.00,1509.00,1035,20220816,-52.85,449,20230726,8.69,756,-35.45,20230209,449,8.69,20230726,1035,-52.85,20220816,449,8.69,20230726,0.70,N,008600,1000,728 억,,1888004,N,N,18,N,00,N
20230803,090215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,481,-5,5,-1.03,4330698,8942,5.35,488,490,481,631,341,486,484.31,2.81,0,-1170,514,499,492,477,470,496,474,729,145,1000,330,1,1,67236039,323,-3.46,0.32,12,0.01,-139.00,1509.00,1035,20220816,-53.53,449,20230726,7.13,756,-36.38,20230209,449,7.13,20230726,1035,-53.53,20220816,449,7.13,20230726,0.70,N,008600,1000,728 억,,1888004,N,N,18,N,00,N
20230802,160215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,-9,5,-1.82,81463966,166001,77.10,496,507,485,643,347,495,490.74,2.81,0,-1892,511,502,498,489,485,501,488,729,148,1000,330,1,1,67236039,327,-3.50,0.32,12,0.25,-139.00,1509.00,1035,20220816,-53.04,449,20230726,8.24,756,-35.71,20230209,449,8.24,20230726,1035,-53.04,20220816,449,8.24,20230726,0.70,N,008600,1000,728 억,,1889896,N,N,18,N,00,N
20230802,150216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,-9,5,-1.82,79009104,160952,74.75,496,507,485,643,347,495,490.89,2.81,0,-1453,511,502,498,489,485,501,488,729,148,1000,330,1,1,67236039,327,-3.50,0.32,12,0.24,-139.00,1509.00,1035,20220816,-53.04,449,20230726,8.24,756,-35.71,20230209,449,8.24,20230726,1035,-53.04,20220816,449,8.24,20230726,0.70,N,008600,1000,728 억,,1889896,N,N,16,N,00,N
20230802,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,486,-9,5,-1.82,66676247,135529,62.94,496,507,485,643,347,495,491.97,2.81,0,-1584,511,502,498,489,485,501,488,729,148,1000,330,1,1,67236039,327,-3.50,0.32,12,0.20,-139.00,1509.00,1035,20220816,-53.04,449,20230726,8.24,756,-35.71,20230209,449,8.24,20230726,1035,-53.04,20220816,449,8.24,20230726,0.70,N,008600,1000,728 억,,1889896,N,N,16,N,00,N
20230802,130215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,490,-5,5,-1.01,55615821,112805,52.39,496,507,486,643,347,495,493.03,2.81,0,-702,511,502,498,489,485,501,488,729,148,1000,330,1,1,67236039,329,-3.53,0.32,12,0.17,-139.00,1509.00,1035,20220816,-52.66,449,20230726,9.13,756,-35.19,20230209,449,9.13,20230726,1035,-52.66,20220816,449,9.13,20230726,0.70,N,008600,1000,728 억,,1889896,N,N,16,N,00,N
20230802,120214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,492,-3,5,-0.61,43224505,87476,40.63,496,507,486,643,347,495,494.13,2.81,0,-836,511,502,498,489,485,501,488,729,148,1000,330,1,1,67236039,331,-3.54,0.33,12,0.13,-139.00,1509.00,1035,20220816,-52.46,449,20230726,9.58,756,-34.92,20230209,449,9.58,20230726,1035,-52.46,20220816,449,9.58,20230726,0.70,N,008600,1000,728 억,,1889896,N,N,16,N,00,N
20230802,110213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,497,2,2,0.40,20947816,42098,19.55,496,507,493,643,347,495,497.60,2.81,0,-45,511,502,498,489,485,501,488,729,148,1000,330,1,1,67236039,334,-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,,1889896,N,N,16,N,00,N
20230802,100215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,500,5,2,1.01,16510157,33194,15.42,496,507,493,643,347,495,497.38,2.81,0,695,511,502,498,489,485,501,488,729,148,1000,330,1,1,67236039,336,-3.60,0.33,12,0.05,-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,,1889896,N,N,16,N,00,N
20230802,090215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,1,2,0.20,1920512,3872,1.80,496,496,496,643,347,495,496.00,2.81,0,0,511,502,498,489,485,501,488,729,148,1000,330,1,1,67236039,333,-3.57,0.33,12,0.01,-139.00,1509.00,1035,20220816,-52.08,449,20230726,10.47,756,-34.39,20230209,449,10.47,20230726,1035,-52.08,20220816,449,10.47,20230726,0.70,N,008600,1000,728 억,,1889896,N,N,16,N,00,N
20230801,160215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,495,-8,5,-1.59,105856548,213215,289.16,503,507,494,653,353,503,496.48,2.88,0,-43266,513,507,502,496,491,511,500,729,150,1000,340,1,1,67236039,333,-3.56,0.33,12,0.32,-139.00,1509.00,1035,20220816,-52.17,449,20230726,10.24,756,-34.52,20230209,449,10.24,20230726,1035,-52.17,20220816,449,10.24,20230726,0.70,N,008600,1000,728 억,,1933152,N,N,16,N,00,N
20230801,150212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,-7,5,-1.39,93309119,187859,254.77,503,507,495,653,353,503,496.70,2.88,0,-41634,513,507,502,496,491,511,500,729,150,1000,340,1,1,67236039,333,-3.57,0.33,12,0.28,-139.00,1509.00,1035,20220816,-52.08,449,20230726,10.47,756,-34.39,20230209,449,10.47,20230726,1035,-52.08,20220816,449,10.47,20230726,0.70,N,008600,1000,728 억,,1933152,N,N,12,N,00,N
20230801,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,497,-6,5,-1.19,88223674,177608,240.87,503,507,495,653,353,503,496.73,2.88,0,-37573,513,507,502,496,491,511,500,729,150,1000,340,1,1,67236039,334,-3.58,0.33,12,0.26,-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,,1933152,N,N,12,N,00,N
20230801,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,495,-8,5,-1.59,83502146,168091,227.96,503,507,495,653,353,503,496.77,2.88,0,-29911,513,507,502,496,491,511,500,729,150,1000,340,1,1,67236039,333,-3.56,0.33,12,0.25,-139.00,1509.00,1035,20220816,-52.17,449,20230726,10.24,756,-34.52,20230209,449,10.24,20230726,1035,-52.17,20220816,449,10.24,20230726,0.70,N,008600,1000,728 억,,1933152,N,N,12,N,00,N
20230801,120214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,496,-7,5,-1.39,65959488,132678,179.94,503,507,495,653,353,503,497.14,2.88,0,-27704,513,507,502,496,491,511,500,729,150,1000,340,1,1,67236039,333,-3.57,0.33,12,0.20,-139.00,1509.00,1035,20220816,-52.08,449,20230726,10.47,756,-34.39,20230209,449,10.47,20230726,1035,-52.08,20220816,449,10.47,20230726,0.70,N,008600,1000,728 억,,1933152,N,N,12,N,00,N
20230801,110212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,501,-2,5,-0.40,14140789,28217,38.27,503,507,498,653,353,503,501.14,2.88,0,-6907,513,507,502,496,491,511,500,729,150,1000,340,1,1,67236039,337,-3.60,0.33,12,0.04,-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,,1933152,N,N,12,N,00,N
20230801,100213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,502,-1,5,-0.20,9279971,18505,25.10,503,507,498,653,353,503,501.48,2.88,0,-3317,513,507,502,496,491,511,500,729,150,1000,340,1,1,67236039,338,-3.61,0.33,12,0.03,-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,,1933152,N,N,12,N,00,N
20230801,090212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,507,4,2,0.80,262570,522,0.71,503,507,503,653,353,503,503.01,2.88,0,-1,513,507,502,496,491,511,500,729,150,1000,340,1,1,67236039,341,-3.65,0.34,12,0.00,-139.00,1509.00,1035,20220816,-51.01,449,20230726,12.92,756,-32.94,20230209,449,12.92,20230726,1035,-51.01,20220816,449,12.92,20230726,0.70,N,008600,1000,728 억,,1933152,N,N,12,N,00,N