KissMeData/008600/price/prices-20231201.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
20231229,160245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,635,16,2,2.58,198722855,320226,46.94,622,635,610,804,434,619,620.55,2.00,76016,71484,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,427,-4.57,0.42,12,0.48,-139.00,1509.00,809,20231114,-21.51,449,20230726,41.43,809,-21.51,20231114,449,41.43,20230726,809,-21.51,20231114,449,41.43,20230726,0.78,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
20231229,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,635,16,2,2.58,198722855,320226,46.94,622,635,610,804,434,619,620.55,2.00,76016,71484,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,427,-4.57,0.42,12,0.48,-139.00,1509.00,809,20231114,-21.51,449,20230726,41.43,809,-21.51,20231114,449,41.43,20230726,809,-21.51,20231114,449,41.43,20230726,0.78,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
20231229,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,635,16,2,2.58,198722855,320226,46.94,622,635,610,804,434,619,620.55,2.00,76016,71484,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,427,-4.57,0.42,12,0.48,-139.00,1509.00,809,20231114,-21.51,449,20230726,41.43,809,-21.51,20231114,449,41.43,20230726,809,-21.51,20231114,449,41.43,20230726,0.78,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
20231229,130243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,635,16,2,2.58,198722855,320226,46.94,622,635,610,804,434,619,620.55,2.00,76016,71484,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,427,-4.57,0.42,12,0.48,-139.00,1509.00,809,20231114,-21.51,449,20230726,41.43,809,-21.51,20231114,449,41.43,20230726,809,-21.51,20231114,449,41.43,20230726,0.78,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
20231229,120243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,635,16,2,2.58,198722855,320226,46.94,622,635,610,804,434,619,620.55,2.00,76016,71484,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,427,-4.57,0.42,12,0.48,-139.00,1509.00,809,20231114,-21.51,449,20230726,41.43,809,-21.51,20231114,449,41.43,20230726,809,-21.51,20231114,449,41.43,20230726,0.78,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
20231229,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,635,16,2,2.58,198722855,320226,46.94,622,635,610,804,434,619,620.55,2.00,76016,71484,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,427,-4.57,0.42,12,0.48,-139.00,1509.00,809,20231114,-21.51,449,20230726,41.43,809,-21.51,20231114,449,41.43,20230726,809,-21.51,20231114,449,41.43,20230726,0.78,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
20231229,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,635,16,2,2.58,198722855,320226,46.94,622,635,610,804,434,619,620.55,2.00,76016,71484,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,427,-4.57,0.42,12,0.48,-139.00,1509.00,809,20231114,-21.51,449,20230726,41.43,809,-21.51,20231114,449,41.43,20230726,809,-21.51,20231114,449,41.43,20230726,0.78,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
20231229,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,635,16,2,2.58,198722855,320226,46.94,622,635,610,804,434,619,620.55,2.00,76016,71484,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,427,-4.57,0.42,12,0.48,-139.00,1509.00,809,20231114,-21.51,449,20230726,41.43,809,-21.51,20231114,449,41.43,20230726,809,-21.51,20231114,449,41.43,20230726,0.78,N,008600,1000,728 억,,1344604,N,N,16,N,00,N
20231228,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,635,16,2,2.58,198491080,319861,46.88,622,635,610,804,434,619,620.55,1.89,0,71484,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,427,-4.57,0.42,12,0.48,-139.00,1509.00,809,20231114,-21.51,449,20230726,41.43,809,-21.51,20231114,449,41.43,20230726,809,-21.51,20231114,449,41.43,20230726,0.78,N,008600,1000,728 억,,1268588,N,N,16,N,00,N
20231228,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,630,11,2,1.78,191074416,308134,45.16,622,630,610,804,434,619,620.10,1.89,0,66606,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,424,-4.53,0.42,12,0.46,-139.00,1509.00,809,20231114,-22.13,449,20230726,40.31,809,-22.13,20231114,449,40.31,20230726,809,-22.13,20231114,449,40.31,20230726,0.78,N,008600,1000,728 억,,1268588,N,N,9,N,00,N
20231228,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,624,5,2,0.81,160585822,259266,38.00,622,629,610,804,434,619,619.39,1.89,0,44732,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,420,-4.49,0.41,12,0.39,-139.00,1509.00,809,20231114,-22.87,449,20230726,38.98,809,-22.87,20231114,449,38.98,20230726,809,-22.87,20231114,449,38.98,20230726,0.78,N,008600,1000,728 억,,1268588,N,N,9,N,00,N
20231228,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,625,6,2,0.97,141982553,229253,33.60,622,629,610,804,434,619,619.33,1.89,0,37068,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,420,-4.50,0.41,12,0.34,-139.00,1509.00,809,20231114,-22.74,449,20230726,39.20,809,-22.74,20231114,449,39.20,20230726,809,-22.74,20231114,449,39.20,20230726,0.78,N,008600,1000,728 억,,1268588,N,N,9,N,00,N
20231228,120236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,616,-3,5,-0.48,100007411,161601,23.69,622,629,610,804,434,619,618.85,1.89,0,17109,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,414,-4.43,0.41,12,0.24,-139.00,1509.00,809,20231114,-23.86,449,20230726,37.19,809,-23.86,20231114,449,37.19,20230726,809,-23.86,20231114,449,37.19,20230726,0.78,N,008600,1000,728 억,,1268588,N,N,9,N,00,N
20231228,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,622,3,2,0.48,66927921,107806,15.80,622,629,617,804,434,619,620.82,1.89,0,14357,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,418,-4.47,0.41,12,0.16,-139.00,1509.00,809,20231114,-23.11,449,20230726,38.53,809,-23.11,20231114,449,38.53,20230726,809,-23.11,20231114,449,38.53,20230726,0.78,N,008600,1000,728 억,,1268588,N,N,9,N,00,N
20231228,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,625,6,2,0.97,49247787,79317,11.63,622,629,617,804,434,619,620.90,1.89,0,14634,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,420,-4.50,0.41,12,0.12,-139.00,1509.00,809,20231114,-22.74,449,20230726,39.20,809,-22.74,20231114,449,39.20,20230726,809,-22.74,20231114,449,39.20,20230726,0.78,N,008600,1000,728 억,,1268588,N,N,9,N,00,N
20231228,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,628,9,2,1.45,3126403,5010,0.73,622,629,622,804,434,619,624.03,1.89,0,513,706,662,636,592,566,649,579,729,185,1000,420,1,1,67236039,422,-4.52,0.42,12,0.01,-139.00,1509.00,809,20231114,-22.37,449,20230726,39.87,809,-22.37,20231114,449,39.87,20230726,809,-22.37,20231114,449,39.87,20230726,0.78,N,008600,1000,728 억,,1268588,N,N,9,N,00,N
20231227,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,619,-15,5,-2.37,436290334,681540,150.80,650,680,610,824,444,634,640.15,1.85,0,38951,702,667,645,610,588,657,600,729,190,1000,430,1,1,67236039,416,-4.45,0.41,12,1.01,-139.00,1509.00,809,20231114,-23.49,449,20230726,37.86,809,-23.49,20231114,449,37.86,20230726,809,-23.49,20231114,449,37.86,20230726,0.79,N,008600,1000,728 억,,1240582,N,N,9,N,00,N
20231227,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,629,-5,5,-0.79,413927802,645386,142.80,650,680,610,824,444,634,641.36,1.85,0,38407,702,667,645,610,588,657,600,729,190,1000,430,1,1,67236039,423,-4.53,0.42,12,0.96,-139.00,1509.00,809,20231114,-22.25,449,20230726,40.09,809,-22.25,20231114,449,40.09,20230726,809,-22.25,20231114,449,40.09,20230726,0.79,N,008600,1000,728 억,,1240582,N,N,0,N,00,N
20231227,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,623,-11,5,-1.74,346782930,536906,118.80,650,680,616,824,444,634,645.89,1.85,0,58052,702,667,645,610,588,657,600,729,190,1000,430,1,1,67236039,419,-4.48,0.41,12,0.80,-139.00,1509.00,809,20231114,-22.99,449,20230726,38.75,809,-22.99,20231114,449,38.75,20230726,809,-22.99,20231114,449,38.75,20230726,0.79,N,008600,1000,728 억,,1240582,N,N,0,N,00,N
20231227,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,627,-7,5,-1.10,318080571,490835,108.60,650,680,616,824,444,634,648.04,1.85,0,49606,702,667,645,610,588,657,600,729,190,1000,430,1,1,67236039,422,-4.51,0.42,12,0.73,-139.00,1509.00,809,20231114,-22.50,449,20230726,39.64,809,-22.50,20231114,449,39.64,20230726,809,-22.50,20231114,449,39.64,20230726,0.79,N,008600,1000,728 억,,1240582,N,N,0,N,00,N
20231227,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,627,-7,5,-1.10,287204706,441140,97.61,650,680,626,824,444,634,651.05,1.85,0,37857,702,667,645,610,588,657,600,729,190,1000,430,1,1,67236039,422,-4.51,0.42,12,0.66,-139.00,1509.00,809,20231114,-22.50,449,20230726,39.64,809,-22.50,20231114,449,39.64,20230726,809,-22.50,20231114,449,39.64,20230726,0.79,N,008600,1000,728 억,,1240582,N,N,0,N,00,N
20231227,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,651,17,2,2.68,200830657,305362,67.56,650,680,645,824,444,634,657.68,1.85,0,12192,702,667,645,610,588,657,600,729,190,1000,430,1,1,67236039,438,-4.68,0.43,12,0.45,-139.00,1509.00,809,20231114,-19.53,449,20230726,44.99,809,-19.53,20231114,449,44.99,20230726,809,-19.53,20231114,449,44.99,20230726,0.79,N,008600,1000,728 억,,1240582,N,N,0,N,00,N
20231227,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,650,16,2,2.52,149240379,227119,50.25,650,680,645,824,444,634,657.10,1.85,0,-999,702,667,645,610,588,657,600,729,190,1000,430,1,1,67236039,437,-4.68,0.43,12,0.34,-139.00,1509.00,809,20231114,-19.65,449,20230726,44.77,809,-19.65,20231114,449,44.77,20230726,809,-19.65,20231114,449,44.77,20230726,0.79,N,008600,1000,728 억,,1240582,N,N,0,N,00,N
20231227,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,677,43,2,6.78,39152491,59253,13.11,650,680,650,824,444,634,660.77,1.85,0,-141,702,667,645,610,588,657,600,729,190,1000,430,1,1,67236039,455,-4.87,0.45,12,0.09,-139.00,1509.00,809,20231114,-16.32,449,20230726,50.78,809,-16.32,20231114,449,50.78,20230726,809,-16.32,20231114,449,50.78,20230726,0.79,N,008600,1000,728 억,,1240582,N,N,0,N,00,N
20231226,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,634,-26,5,-3.94,281682029,443954,180.07,680,680,623,858,462,660,634.48,1.84,0,-17419,674,667,654,647,634,670,650,729,198,1000,440,1,1,67236039,426,-4.56,0.42,12,0.66,-139.00,1509.00,809,20231114,-21.63,449,20230726,41.20,809,-21.63,20231114,449,41.20,20230726,809,-21.63,20231114,449,41.20,20230726,0.78,N,008600,1000,728 억,,1238147,N,N,0,N,00,N
20231226,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,640,-20,5,-3.03,254223863,400722,162.53,680,680,623,858,462,660,634.41,1.84,0,-17110,674,667,654,647,634,670,650,729,198,1000,440,1,1,67236039,430,-4.60,0.42,12,0.60,-139.00,1509.00,809,20231114,-20.89,449,20230726,42.54,809,-20.89,20231114,449,42.54,20230726,809,-20.89,20231114,449,42.54,20230726,0.78,N,008600,1000,728 억,,1238147,N,N,0,N,00,N
20231226,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,638,-22,5,-3.33,216251774,341039,138.33,680,680,623,858,462,660,634.10,1.84,0,6539,674,667,654,647,634,670,650,729,198,1000,440,1,1,67236039,429,-4.59,0.42,12,0.51,-139.00,1509.00,809,20231114,-21.14,449,20230726,42.09,809,-21.14,20231114,449,42.09,20230726,809,-21.14,20231114,449,42.09,20230726,0.78,N,008600,1000,728 억,,1238147,N,N,0,N,00,N
20231226,130236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,633,-27,5,-4.09,193669883,305421,123.88,680,680,623,858,462,660,634.11,1.84,0,17004,674,667,654,647,634,670,650,729,198,1000,440,1,1,67236039,426,-4.55,0.42,12,0.45,-139.00,1509.00,809,20231114,-21.76,449,20230726,40.98,809,-21.76,20231114,449,40.98,20230726,809,-21.76,20231114,449,40.98,20230726,0.78,N,008600,1000,728 억,,1238147,N,N,0,N,00,N
20231226,120236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,633,-27,5,-4.09,164861081,259666,105.32,680,680,623,858,462,660,634.90,1.84,0,12170,674,667,654,647,634,670,650,729,198,1000,440,1,1,67236039,426,-4.55,0.42,12,0.39,-139.00,1509.00,809,20231114,-21.76,449,20230726,40.98,809,-21.76,20231114,449,40.98,20230726,809,-21.76,20231114,449,40.98,20230726,0.78,N,008600,1000,728 억,,1238147,N,N,0,N,00,N
20231226,110237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,635,-25,5,-3.79,136197341,214504,87.00,680,680,623,858,462,660,634.94,1.84,0,14626,674,667,654,647,634,670,650,729,198,1000,440,1,1,67236039,427,-4.57,0.42,12,0.32,-139.00,1509.00,809,20231114,-21.51,449,20230726,41.43,809,-21.51,20231114,449,41.43,20230726,809,-21.51,20231114,449,41.43,20230726,0.78,N,008600,1000,728 억,,1238147,N,N,0,N,00,N
20231226,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,633,-27,5,-4.09,121483976,191261,77.58,680,680,623,858,462,660,635.17,1.84,0,22574,674,667,654,647,634,670,650,729,198,1000,440,1,1,67236039,426,-4.55,0.42,12,0.28,-139.00,1509.00,809,20231114,-21.76,449,20230726,40.98,809,-21.76,20231114,449,40.98,20230726,809,-21.76,20231114,449,40.98,20230726,0.78,N,008600,1000,728 억,,1238147,N,N,0,N,00,N
20231226,090236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,660,0,3,0.00,3873379,5726,2.32,680,680,660,858,462,660,676.45,1.84,0,-2843,674,667,654,647,634,670,650,729,198,1000,440,1,1,67236039,444,-4.75,0.44,12,0.01,-139.00,1509.00,809,20231114,-18.42,449,20230726,46.99,809,-18.42,20231114,449,46.99,20230726,809,-18.42,20231114,449,46.99,20230726,0.78,N,008600,1000,728 억,,1238147,N,N,0,N,00,N
20231222,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,660,2,2,0.30,156523163,240591,88.70,641,661,641,855,461,658,650.57,1.88,0,-21971,678,667,650,639,622,673,645,729,197,1000,440,1,1,67236039,444,-4.75,0.44,12,0.36,-139.00,1509.00,809,20231114,-18.42,449,20230726,46.99,809,-18.42,20231114,449,46.99,20230726,809,-18.42,20231114,449,46.99,20230726,0.76,N,008600,1000,728 억,,1262574,N,N,0,N,00,N
20231222,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,647,-11,5,-1.67,128698612,197876,72.95,641,661,641,855,461,658,650.40,1.88,0,-13683,678,667,650,639,622,673,645,729,197,1000,440,1,1,67236039,435,-4.65,0.43,12,0.29,-139.00,1509.00,809,20231114,-20.02,449,20230726,44.10,809,-20.02,20231114,449,44.10,20230726,809,-20.02,20231114,449,44.10,20230726,0.76,N,008600,1000,728 억,,1262574,N,N,0,N,00,N
20231222,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,661,3,2,0.46,111003694,170531,62.87,641,661,641,855,461,658,650.92,1.88,0,-16062,678,667,650,639,622,673,645,729,197,1000,440,1,1,67236039,444,-4.76,0.44,12,0.25,-139.00,1509.00,809,20231114,-18.29,449,20230726,47.22,809,-18.29,20231114,449,47.22,20230726,809,-18.29,20231114,449,47.22,20230726,0.76,N,008600,1000,728 억,,1262574,N,N,0,N,00,N
20231222,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,652,-6,5,-0.91,59988254,92595,34.14,641,658,641,855,461,658,647.84,1.88,0,12514,678,667,650,639,622,673,645,729,197,1000,440,1,1,67236039,438,-4.69,0.43,12,0.14,-139.00,1509.00,809,20231114,-19.41,449,20230726,45.21,809,-19.41,20231114,449,45.21,20230726,809,-19.41,20231114,449,45.21,20230726,0.76,N,008600,1000,728 억,,1262574,N,N,0,N,00,N
20231222,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,648,-10,5,-1.52,52364679,80874,29.81,641,658,641,855,461,658,647.47,1.88,0,11730,678,667,650,639,622,673,645,729,197,1000,440,1,1,67236039,436,-4.66,0.43,12,0.12,-139.00,1509.00,809,20231114,-19.90,449,20230726,44.32,809,-19.90,20231114,449,44.32,20230726,809,-19.90,20231114,449,44.32,20230726,0.76,N,008600,1000,728 억,,1262574,N,N,0,N,00,N
20231222,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,651,-7,5,-1.06,45337279,70065,25.83,641,658,641,855,461,658,647.06,1.88,0,12032,678,667,650,639,622,673,645,729,197,1000,440,1,1,67236039,438,-4.68,0.43,12,0.10,-139.00,1509.00,809,20231114,-19.53,449,20230726,44.99,809,-19.53,20231114,449,44.99,20230726,809,-19.53,20231114,449,44.99,20230726,0.76,N,008600,1000,728 억,,1262574,N,N,0,N,00,N
20231222,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,657,-1,5,-0.15,31331040,48373,17.83,641,658,641,855,461,658,647.67,1.88,0,8583,678,667,650,639,622,673,645,729,197,1000,440,1,1,67236039,442,-4.73,0.44,12,0.07,-139.00,1509.00,809,20231114,-18.79,449,20230726,46.33,809,-18.79,20231114,449,46.33,20230726,809,-18.79,20231114,449,46.33,20230726,0.76,N,008600,1000,728 억,,1262574,N,N,0,N,00,N
20231222,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,645,-13,5,-1.98,1923755,2972,1.10,641,650,641,855,461,658,646.83,1.88,0,-2194,678,667,650,639,622,673,645,729,197,1000,440,1,1,67236039,434,-4.64,0.43,12,0.00,-139.00,1509.00,809,20231114,-20.27,449,20230726,43.65,809,-20.27,20231114,449,43.65,20230726,809,-20.27,20231114,449,43.65,20230726,0.76,N,008600,1000,728 억,,1262574,N,N,0,N,00,N
20231221,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,658,3,2,0.46,174769624,270708,103.77,648,661,633,851,459,655,645.60,1.91,0,-22168,683,669,645,631,607,676,638,729,196,1000,440,1,1,67236039,442,-4.73,0.44,12,0.40,-139.00,1509.00,809,20231114,-18.67,449,20230726,46.55,809,-18.67,20231114,449,46.55,20230726,809,-18.67,20231114,449,46.55,20230726,0.77,N,008600,1000,728 억,,1284322,N,N,14,N,00,N
20231221,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,657,2,2,0.31,154701487,240187,92.07,648,661,633,851,459,655,644.09,1.91,0,-20348,683,669,645,631,607,676,638,729,196,1000,440,1,1,67236039,442,-4.73,0.44,12,0.36,-139.00,1509.00,809,20231114,-18.79,449,20230726,46.33,809,-18.79,20231114,449,46.33,20230726,809,-18.79,20231114,449,46.33,20230726,0.77,N,008600,1000,728 억,,1284322,N,N,14,N,00,N
20231221,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,650,-5,5,-0.76,137298926,213583,81.88,648,661,633,851,459,655,642.84,1.91,0,-19690,683,669,645,631,607,676,638,729,196,1000,440,1,1,67236039,437,-4.68,0.43,12,0.32,-139.00,1509.00,809,20231114,-19.65,449,20230726,44.77,809,-19.65,20231114,449,44.77,20230726,809,-19.65,20231114,449,44.77,20230726,0.77,N,008600,1000,728 억,,1284322,N,N,14,N,00,N
20231221,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,641,-14,5,-2.14,114312520,178346,68.37,648,651,633,851,459,655,640.96,1.91,0,-18169,683,669,645,631,607,676,638,729,196,1000,440,1,1,67236039,431,-4.61,0.42,12,0.27,-139.00,1509.00,809,20231114,-20.77,449,20230726,42.76,809,-20.77,20231114,449,42.76,20230726,809,-20.77,20231114,449,42.76,20230726,0.77,N,008600,1000,728 억,,1284322,N,N,14,N,00,N
20231221,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,645,-10,5,-1.53,97636904,152494,58.46,648,651,633,851,459,655,640.27,1.91,0,-4566,683,669,645,631,607,676,638,729,196,1000,440,1,1,67236039,434,-4.64,0.43,12,0.23,-139.00,1509.00,809,20231114,-20.27,449,20230726,43.65,809,-20.27,20231114,449,43.65,20230726,809,-20.27,20231114,449,43.65,20230726,0.77,N,008600,1000,728 억,,1284322,N,N,14,N,00,N
20231221,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,636,-19,5,-2.90,75263131,117398,45.00,648,651,633,851,459,655,641.09,1.91,0,-6040,683,669,645,631,607,676,638,729,196,1000,440,1,1,67236039,428,-4.58,0.42,12,0.17,-139.00,1509.00,809,20231114,-21.38,449,20230726,41.65,809,-21.38,20231114,449,41.65,20230726,809,-21.38,20231114,449,41.65,20230726,0.77,N,008600,1000,728 억,,1284322,N,N,14,N,00,N
20231221,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,650,-5,5,-0.76,51906480,80814,30.98,648,651,633,851,459,655,642.30,1.91,0,-7744,683,669,645,631,607,676,638,729,196,1000,440,1,1,67236039,437,-4.68,0.43,12,0.12,-139.00,1509.00,809,20231114,-19.65,449,20230726,44.77,809,-19.65,20231114,449,44.77,20230726,809,-19.65,20231114,449,44.77,20230726,0.77,N,008600,1000,728 억,,1284322,N,N,14,N,00,N
20231221,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,642,-13,5,-1.98,5152928,7959,3.05,648,648,639,851,459,655,647.43,1.91,0,-6957,683,669,645,631,607,676,638,729,196,1000,440,1,1,67236039,432,-4.62,0.43,12,0.01,-139.00,1509.00,809,20231114,-20.64,449,20230726,42.98,809,-20.64,20231114,449,42.98,20230726,809,-20.64,20231114,449,42.98,20230726,0.77,N,008600,1000,728 억,,1284322,N,N,14,N,00,N
20231220,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,655,21,2,3.31,166695832,260489,111.81,634,659,621,824,444,634,639.93,1.84,0,43663,670,652,641,623,612,646,617,729,190,1000,430,1,1,67236039,440,-4.71,0.43,12,0.39,-139.00,1509.00,809,20231114,-19.04,449,20230726,45.88,809,-19.04,20231114,449,45.88,20230726,809,-19.04,20231114,449,45.88,20230726,0.75,N,008600,1000,728 억,,1234913,N,N,14,N,00,N
20231220,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,652,18,2,2.84,156261507,244491,104.95,634,659,621,824,444,634,639.13,1.84,0,41201,670,652,641,623,612,646,617,729,190,1000,430,1,1,67236039,438,-4.69,0.43,12,0.36,-139.00,1509.00,809,20231114,-19.41,449,20230726,45.21,809,-19.41,20231114,449,45.21,20230726,809,-19.41,20231114,449,45.21,20230726,0.75,N,008600,1000,728 억,,1234913,N,N,16,N,00,N
20231220,140246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,645,11,2,1.74,142594197,223383,95.89,634,659,621,824,444,634,638.34,1.84,0,37142,670,652,641,623,612,646,617,729,190,1000,430,1,1,67236039,434,-4.64,0.43,12,0.33,-139.00,1509.00,809,20231114,-20.27,449,20230726,43.65,809,-20.27,20231114,449,43.65,20230726,809,-20.27,20231114,449,43.65,20230726,0.75,N,008600,1000,728 억,,1234913,N,N,16,N,00,N
20231220,130244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,649,15,2,2.37,130847106,205277,88.11,634,659,621,824,444,634,637.42,1.84,0,39870,670,652,641,623,612,646,617,729,190,1000,430,1,1,67236039,436,-4.67,0.43,12,0.31,-139.00,1509.00,809,20231114,-19.78,449,20230726,44.54,809,-19.78,20231114,449,44.54,20230726,809,-19.78,20231114,449,44.54,20230726,0.75,N,008600,1000,728 억,,1234913,N,N,16,N,00,N
20231220,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,642,8,2,1.26,120186260,188689,80.99,634,659,621,824,444,634,636.95,1.84,0,35680,670,652,641,623,612,646,617,729,190,1000,430,1,1,67236039,432,-4.62,0.43,12,0.28,-139.00,1509.00,809,20231114,-20.64,449,20230726,42.98,809,-20.64,20231114,449,42.98,20230726,809,-20.64,20231114,449,42.98,20230726,0.75,N,008600,1000,728 억,,1234913,N,N,16,N,00,N
20231220,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,643,9,2,1.42,82511574,130619,56.07,634,644,621,824,444,634,631.70,1.84,0,39113,670,652,641,623,612,646,617,729,190,1000,430,1,1,67236039,432,-4.63,0.43,12,0.19,-139.00,1509.00,809,20231114,-20.52,449,20230726,43.21,809,-20.52,20231114,449,43.21,20230726,809,-20.52,20231114,449,43.21,20230726,0.75,N,008600,1000,728 억,,1234913,N,N,16,N,00,N
20231220,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,639,5,2,0.79,62219612,98836,42.43,634,640,621,824,444,634,629.52,1.84,0,23726,670,652,641,623,612,646,617,729,190,1000,430,1,1,67236039,430,-4.60,0.42,12,0.15,-139.00,1509.00,809,20231114,-21.01,449,20230726,42.32,809,-21.01,20231114,449,42.32,20230726,809,-21.01,20231114,449,42.32,20230726,0.75,N,008600,1000,728 억,,1234913,N,N,16,N,00,N
20231220,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,634,0,3,0.00,4106960,6478,2.78,634,634,630,824,444,634,633.99,1.84,0,-4709,670,652,641,623,612,646,617,729,190,1000,430,1,1,67236039,426,-4.56,0.42,12,0.01,-139.00,1509.00,809,20231114,-21.63,449,20230726,41.20,809,-21.63,20231114,449,41.20,20230726,809,-21.63,20231114,449,41.20,20230726,0.75,N,008600,1000,728 억,,1234913,N,N,16,N,00,N
20231219,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,634,-21,5,-3.21,149906507,232808,114.38,659,659,630,851,459,655,643.91,1.87,0,-11440,674,664,652,642,630,669,647,729,196,1000,440,1,1,67236039,426,-4.56,0.42,12,0.35,-139.00,1509.00,809,20231114,-21.63,449,20230726,41.20,809,-21.63,20231114,449,41.20,20230726,809,-21.63,20231114,449,41.20,20230726,0.74,N,008600,1000,728 억,,1256188,N,N,16,N,00,N
20231219,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,638,-17,5,-2.60,136918810,212352,104.33,659,659,630,851,459,655,644.77,1.87,0,-11808,674,664,652,642,630,669,647,729,196,1000,440,1,1,67236039,429,-4.59,0.42,12,0.32,-139.00,1509.00,809,20231114,-21.14,449,20230726,42.09,809,-21.14,20231114,449,42.09,20230726,809,-21.14,20231114,449,42.09,20230726,0.74,N,008600,1000,728 억,,1256188,N,N,22,N,00,N
20231219,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,640,-15,5,-2.29,108846069,168271,82.67,659,659,638,851,459,655,646.85,1.87,0,-12116,674,664,652,642,630,669,647,729,196,1000,440,1,1,67236039,430,-4.60,0.42,12,0.25,-139.00,1509.00,809,20231114,-20.89,449,20230726,42.54,809,-20.89,20231114,449,42.54,20230726,809,-20.89,20231114,449,42.54,20230726,0.74,N,008600,1000,728 억,,1256188,N,N,22,N,00,N
20231219,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,648,-7,5,-1.07,82702432,127459,62.62,659,659,640,851,459,655,648.86,1.87,0,-9176,674,664,652,642,630,669,647,729,196,1000,440,1,1,67236039,436,-4.66,0.43,12,0.19,-139.00,1509.00,809,20231114,-19.90,449,20230726,44.32,809,-19.90,20231114,449,44.32,20230726,809,-19.90,20231114,449,44.32,20230726,0.74,N,008600,1000,728 억,,1256188,N,N,22,N,00,N
20231219,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,648,-7,5,-1.07,75011259,115552,56.77,659,659,640,851,459,655,649.16,1.87,0,-7725,674,664,652,642,630,669,647,729,196,1000,440,1,1,67236039,436,-4.66,0.43,12,0.17,-139.00,1509.00,809,20231114,-19.90,449,20230726,44.32,809,-19.90,20231114,449,44.32,20230726,809,-19.90,20231114,449,44.32,20230726,0.74,N,008600,1000,728 억,,1256188,N,N,22,N,00,N
20231219,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,650,-5,5,-0.76,45224144,69340,34.07,659,659,650,851,459,655,652.21,1.87,0,-6090,674,664,652,642,630,669,647,729,196,1000,440,1,1,67236039,437,-4.68,0.43,12,0.10,-139.00,1509.00,809,20231114,-19.65,449,20230726,44.77,809,-19.65,20231114,449,44.77,20230726,809,-19.65,20231114,449,44.77,20230726,0.74,N,008600,1000,728 억,,1256188,N,N,22,N,00,N
20231219,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,653,-2,5,-0.31,29948246,45934,22.57,659,659,650,851,459,655,651.98,1.87,0,-7289,674,664,652,642,630,669,647,729,196,1000,440,1,1,67236039,439,-4.70,0.43,12,0.07,-139.00,1509.00,809,20231114,-19.28,449,20230726,45.43,809,-19.28,20231114,449,45.43,20230726,809,-19.28,20231114,449,45.43,20230726,0.74,N,008600,1000,728 억,,1256188,N,N,22,N,00,N
20231219,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,657,2,2,0.31,1493948,2272,1.12,659,659,652,851,459,655,657.55,1.87,0,-908,674,664,652,642,630,669,647,729,196,1000,440,1,1,67236039,442,-4.73,0.44,12,0.00,-139.00,1509.00,809,20231114,-18.79,449,20230726,46.33,809,-18.79,20231114,449,46.33,20230726,809,-18.79,20231114,449,46.33,20230726,0.74,N,008600,1000,728 억,,1256188,N,N,22,N,00,N
20231218,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,655,9,2,1.39,131627269,201638,53.84,642,662,640,839,453,646,652.79,1.88,0,-10225,676,661,648,633,620,654,626,729,193,1000,430,1,1,67236039,440,-4.71,0.43,12,0.30,-139.00,1509.00,809,20231114,-19.04,449,20230726,45.88,809,-19.04,20231114,449,45.88,20230726,809,-19.04,20231114,449,45.88,20230726,0.73,N,008600,1000,728 억,,1262730,N,N,22,N,00,N
20231218,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,654,8,2,1.24,115099159,176220,47.06,642,662,640,839,453,646,653.16,1.88,0,-11326,676,661,648,633,620,654,626,729,193,1000,430,1,1,67236039,440,-4.71,0.43,12,0.26,-139.00,1509.00,809,20231114,-19.16,449,20230726,45.66,809,-19.16,20231114,449,45.66,20230726,809,-19.16,20231114,449,45.66,20230726,0.73,N,008600,1000,728 억,,1262730,N,N,22,N,00,N
20231218,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,657,11,2,1.70,94758866,145051,38.73,642,662,640,839,453,646,653.28,1.88,0,-11672,676,661,648,633,620,654,626,729,193,1000,430,1,1,67236039,442,-4.73,0.44,12,0.22,-139.00,1509.00,809,20231114,-18.79,449,20230726,46.33,809,-18.79,20231114,449,46.33,20230726,809,-18.79,20231114,449,46.33,20230726,0.73,N,008600,1000,728 억,,1262730,N,N,22,N,00,N
20231218,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,657,11,2,1.70,76878473,117769,31.45,642,662,640,839,453,646,652.79,1.88,0,-13497,676,661,648,633,620,654,626,729,193,1000,430,1,1,67236039,442,-4.73,0.44,12,0.18,-139.00,1509.00,809,20231114,-18.79,449,20230726,46.33,809,-18.79,20231114,449,46.33,20230726,809,-18.79,20231114,449,46.33,20230726,0.73,N,008600,1000,728 억,,1262730,N,N,22,N,00,N
20231218,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,658,12,2,1.86,62920091,96557,25.78,642,661,640,839,453,646,651.64,1.88,0,-6657,676,661,648,633,620,654,626,729,193,1000,430,1,1,67236039,442,-4.73,0.44,12,0.14,-139.00,1509.00,809,20231114,-18.67,449,20230726,46.55,809,-18.67,20231114,449,46.55,20230726,809,-18.67,20231114,449,46.55,20230726,0.73,N,008600,1000,728 억,,1262730,N,N,22,N,00,N
20231218,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,657,11,2,1.70,57706226,88597,23.66,642,661,640,839,453,646,651.33,1.88,0,-7692,676,661,648,633,620,654,626,729,193,1000,430,1,1,67236039,442,-4.73,0.44,12,0.13,-139.00,1509.00,809,20231114,-18.79,449,20230726,46.33,809,-18.79,20231114,449,46.33,20230726,809,-18.79,20231114,449,46.33,20230726,0.73,N,008600,1000,728 억,,1262730,N,N,22,N,00,N
20231218,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,659,13,2,2.01,45536971,70059,18.71,642,661,640,839,453,646,649.98,1.88,0,-7757,676,661,648,633,620,654,626,729,193,1000,430,1,1,67236039,443,-4.74,0.44,12,0.10,-139.00,1509.00,809,20231114,-18.54,449,20230726,46.77,809,-18.54,20231114,449,46.77,20230726,809,-18.54,20231114,449,46.77,20230726,0.73,N,008600,1000,728 억,,1262730,N,N,22,N,00,N
20231218,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,640,-6,5,-0.93,7936798,12367,3.30,642,642,640,839,453,646,641.77,1.88,0,-770,676,661,648,633,620,654,626,729,193,1000,430,1,1,67236039,430,-4.60,0.42,12,0.02,-139.00,1509.00,809,20231114,-20.89,449,20230726,42.54,809,-20.89,20231114,449,42.54,20230726,809,-20.89,20231114,449,42.54,20230726,0.73,N,008600,1000,728 억,,1262730,N,N,22,N,00,N
20231215,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,646,-17,5,-2.56,241205337,374170,85.23,661,663,635,861,465,663,644.64,1.79,0,45896,707,685,670,648,633,677,640,729,198,1000,450,1,1,67236039,434,-4.65,0.43,12,0.56,-139.00,1509.00,809,20231114,-20.15,449,20230726,43.88,809,-20.15,20231114,449,43.88,20230726,809,-20.15,20231114,449,43.88,20230726,0.71,N,008600,1000,728 억,,1202927,N,N,22,N,00,N
20231215,150230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,644,-19,5,-2.87,235300089,365016,83.14,661,663,635,861,465,663,644.63,1.79,0,48510,707,685,670,648,633,677,640,729,198,1000,450,1,1,67236039,433,-4.63,0.43,12,0.54,-139.00,1509.00,809,20231114,-20.40,449,20230726,43.43,809,-20.40,20231114,449,43.43,20230726,809,-20.40,20231114,449,43.43,20230726,0.71,N,008600,1000,728 억,,1202927,N,N,30,N,00,N
20231215,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,641,-22,5,-3.32,192024619,297566,67.78,661,663,635,861,465,663,645.32,1.79,0,58946,707,685,670,648,633,677,640,729,198,1000,450,1,1,67236039,431,-4.61,0.42,12,0.44,-139.00,1509.00,809,20231114,-20.77,449,20230726,42.76,809,-20.77,20231114,449,42.76,20230726,809,-20.77,20231114,449,42.76,20230726,0.71,N,008600,1000,728 억,,1202927,N,N,30,N,00,N
20231215,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,648,-15,5,-2.26,182108109,282142,64.26,661,663,635,861,465,663,645.45,1.79,0,62052,707,685,670,648,633,677,640,729,198,1000,450,1,1,67236039,436,-4.66,0.43,12,0.42,-139.00,1509.00,809,20231114,-19.90,449,20230726,44.32,809,-19.90,20231114,449,44.32,20230726,809,-19.90,20231114,449,44.32,20230726,0.71,N,008600,1000,728 억,,1202927,N,N,30,N,00,N
20231215,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,648,-15,5,-2.26,166618794,258144,58.80,661,663,635,861,465,663,645.45,1.79,0,62212,707,685,670,648,633,677,640,729,198,1000,450,1,1,67236039,436,-4.66,0.43,12,0.38,-139.00,1509.00,809,20231114,-19.90,449,20230726,44.32,809,-19.90,20231114,449,44.32,20230726,809,-19.90,20231114,449,44.32,20230726,0.71,N,008600,1000,728 억,,1202927,N,N,30,N,00,N
20231215,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,645,-18,5,-2.71,160671934,248936,56.70,661,663,635,861,465,663,645.43,1.79,0,62662,707,685,670,648,633,677,640,729,198,1000,450,1,1,67236039,434,-4.64,0.43,12,0.37,-139.00,1509.00,809,20231114,-20.27,449,20230726,43.65,809,-20.27,20231114,449,43.65,20230726,809,-20.27,20231114,449,43.65,20230726,0.71,N,008600,1000,728 억,,1202927,N,N,30,N,00,N
20231215,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,651,-12,5,-1.81,58475917,89839,20.46,661,663,642,861,465,663,650.90,1.79,0,12794,707,685,670,648,633,677,640,729,198,1000,450,1,1,67236039,438,-4.68,0.43,12,0.13,-139.00,1509.00,809,20231114,-19.53,449,20230726,44.99,809,-19.53,20231114,449,44.99,20230726,809,-19.53,20231114,449,44.99,20230726,0.71,N,008600,1000,728 억,,1202927,N,N,30,N,00,N
20231215,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,660,-3,5,-0.45,1914940,2899,0.66,661,663,659,861,465,663,660.55,1.79,0,308,707,685,670,648,633,677,640,729,198,1000,450,1,1,67236039,444,-4.75,0.44,12,0.00,-139.00,1509.00,809,20231114,-18.42,449,20230726,46.99,809,-18.42,20231114,449,46.99,20230726,809,-18.42,20231114,449,46.99,20230726,0.71,N,008600,1000,728 억,,1202927,N,N,30,N,00,N
20231214,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,663,-18,5,-2.64,291320407,434526,43.68,686,692,655,885,477,681,670.43,1.86,0,-48774,738,709,686,657,634,698,646,729,204,1000,460,1,1,67236039,446,-4.77,0.44,12,0.65,-139.00,1509.00,809,20231114,-18.05,449,20230726,47.66,809,-18.05,20231114,449,47.66,20230726,809,-18.05,20231114,449,47.66,20230726,0.74,N,008600,1000,728 억,,1248326,N,N,30,N,00,N
20231214,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,659,-22,5,-3.23,280924276,418804,42.10,686,692,655,885,477,681,670.78,1.86,0,-45116,738,709,686,657,634,698,646,729,204,1000,460,1,1,67236039,443,-4.74,0.44,12,0.62,-139.00,1509.00,809,20231114,-18.54,449,20230726,46.77,809,-18.54,20231114,449,46.77,20230726,809,-18.54,20231114,449,46.77,20230726,0.74,N,008600,1000,728 억,,1248326,N,N,0,N,00,N
20231214,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,657,-24,5,-3.52,258368140,384490,38.65,686,692,656,885,477,681,671.98,1.86,0,-36199,738,709,686,657,634,698,646,729,204,1000,460,1,1,67236039,442,-4.73,0.44,12,0.57,-139.00,1509.00,809,20231114,-18.79,449,20230726,46.33,809,-18.79,20231114,449,46.33,20230726,809,-18.79,20231114,449,46.33,20230726,0.74,N,008600,1000,728 억,,1248326,N,N,0,N,00,N
20231214,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,665,-16,5,-2.35,219840955,326325,32.81,686,692,660,885,477,681,673.69,1.86,0,-15109,738,709,686,657,634,698,646,729,204,1000,460,1,1,67236039,447,-4.78,0.44,12,0.49,-139.00,1509.00,809,20231114,-17.80,449,20230726,48.11,809,-17.80,20231114,449,48.11,20230726,809,-17.80,20231114,449,48.11,20230726,0.74,N,008600,1000,728 억,,1248326,N,N,0,N,00,N
20231214,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,670,-11,5,-1.62,184805666,273569,27.50,686,692,660,885,477,681,675.54,1.86,0,-19332,738,709,686,657,634,698,646,729,204,1000,460,1,1,67236039,450,-4.82,0.44,12,0.41,-139.00,1509.00,809,20231114,-17.18,449,20230726,49.22,809,-17.18,20231114,449,49.22,20230726,809,-17.18,20231114,449,49.22,20230726,0.74,N,008600,1000,728 억,,1248326,N,N,0,N,00,N
20231214,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,667,-14,5,-2.06,168548005,249200,25.05,686,692,660,885,477,681,676.36,1.86,0,-16117,738,709,686,657,634,698,646,729,204,1000,460,1,1,67236039,448,-4.80,0.44,12,0.37,-139.00,1509.00,809,20231114,-17.55,449,20230726,48.55,809,-17.55,20231114,449,48.55,20230726,809,-17.55,20231114,449,48.55,20230726,0.74,N,008600,1000,728 억,,1248326,N,N,0,N,00,N
20231214,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,674,-7,5,-1.03,112107122,164692,16.56,686,692,670,885,477,681,680.71,1.86,0,-18859,738,709,686,657,634,698,646,729,204,1000,460,1,1,67236039,453,-4.85,0.45,12,0.24,-139.00,1509.00,809,20231114,-16.69,449,20230726,50.11,809,-16.69,20231114,449,50.11,20230726,809,-16.69,20231114,449,50.11,20230726,0.74,N,008600,1000,728 억,,1248326,N,N,0,N,00,N
20231214,090219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,682,1,2,0.15,16022312,23302,2.34,686,691,682,885,477,681,687.59,1.86,0,-6429,738,709,686,657,634,698,646,729,204,1000,460,1,1,67236039,459,-4.91,0.45,12,0.03,-139.00,1509.00,809,20231114,-15.70,449,20230726,51.89,809,-15.70,20231114,449,51.89,20230726,809,-15.70,20231114,449,51.89,20230726,0.74,N,008600,1000,728 억,,1248326,N,N,0,N,00,N
20231213,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,681,-26,5,-3.68,684955835,988553,31.30,690,715,663,919,495,707,692.88,2.04,0,-137197,757,731,693,667,629,745,681,729,212,1000,480,1,1,67236039,458,-4.90,0.45,12,1.47,-139.00,1509.00,809,20231114,-15.82,449,20230726,51.67,809,-15.82,20231114,449,51.67,20230726,809,-15.82,20231114,449,51.67,20230726,0.68,N,008600,1000,728 억,,1373428,N,N,0,N,00,N
20231213,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,673,-34,5,-4.81,667798821,963181,30.49,690,715,663,919,495,707,693.32,2.04,0,-130810,757,731,693,667,629,745,681,729,212,1000,480,1,1,67236039,452,-4.84,0.45,12,1.43,-139.00,1509.00,809,20231114,-16.81,449,20230726,49.89,809,-16.81,20231114,449,49.89,20230726,809,-16.81,20231114,449,49.89,20230726,0.68,N,008600,1000,728 억,,1373428,N,N,0,N,00,N
20231213,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,679,-28,5,-3.96,587061899,843224,26.69,690,715,676,919,495,707,696.20,2.04,0,-98010,757,731,693,667,629,745,681,729,212,1000,480,1,1,67236039,457,-4.88,0.45,12,1.25,-139.00,1509.00,809,20231114,-16.07,449,20230726,51.22,809,-16.07,20231114,449,51.22,20230726,809,-16.07,20231114,449,51.22,20230726,0.68,N,008600,1000,728 억,,1373428,N,N,0,N,00,N
20231213,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,689,-18,5,-2.55,518099910,742251,23.50,690,715,686,919,495,707,698.00,2.04,0,-61927,757,731,693,667,629,745,681,729,212,1000,480,1,1,67236039,463,-4.96,0.46,12,1.10,-139.00,1509.00,809,20231114,-14.83,449,20230726,53.45,809,-14.83,20231114,449,53.45,20230726,809,-14.83,20231114,449,53.45,20230726,0.68,N,008600,1000,728 억,,1373428,N,N,0,N,00,N
20231213,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,692,-15,5,-2.12,497319483,712119,22.54,690,715,686,919,495,707,698.36,2.04,0,-54915,757,731,693,667,629,745,681,729,212,1000,480,1,1,67236039,465,-4.98,0.46,12,1.06,-139.00,1509.00,809,20231114,-14.46,449,20230726,54.12,809,-14.46,20231114,449,54.12,20230726,809,-14.46,20231114,449,54.12,20230726,0.68,N,008600,1000,728 억,,1373428,N,N,0,N,00,N
20231213,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,693,-14,5,-1.98,416610613,595249,18.84,690,715,686,919,495,707,699.88,2.04,0,-44029,757,731,693,667,629,745,681,729,212,1000,480,1,1,67236039,466,-4.99,0.46,12,0.89,-139.00,1509.00,809,20231114,-14.34,449,20230726,54.34,809,-14.34,20231114,449,54.34,20230726,809,-14.34,20231114,449,54.34,20230726,0.68,N,008600,1000,728 억,,1373428,N,N,0,N,00,N
20231213,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,693,-14,5,-1.98,324675484,462946,14.66,690,715,686,919,495,707,701.31,2.04,0,-50710,757,731,693,667,629,745,681,729,212,1000,480,1,1,67236039,466,-4.99,0.46,12,0.69,-139.00,1509.00,809,20231114,-14.34,449,20230726,54.34,809,-14.34,20231114,449,54.34,20230726,809,-14.34,20231114,449,54.34,20230726,0.68,N,008600,1000,728 억,,1373428,N,N,0,N,00,N
20231213,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,695,-12,5,-1.70,18450541,26696,0.85,690,696,690,919,495,707,690.64,2.04,0,3875,757,731,693,667,629,745,681,729,212,1000,480,1,1,67236039,467,-5.00,0.46,12,0.04,-139.00,1509.00,809,20231114,-14.09,449,20230726,54.79,809,-14.09,20231114,449,54.79,20230726,809,-14.09,20231114,449,54.79,20230726,0.68,N,008600,1000,728 억,,1373428,N,N,0,N,00,N
20231212,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,707,38,2,5.68,2193697196,3143964,443.03,660,719,655,869,469,669,697.73,2.06,0,-1064,725,697,677,649,629,687,639,729,200,1000,450,1,1,67236039,475,-5.09,0.47,12,4.68,-139.00,1509.00,809,20231114,-12.61,449,20230726,57.46,809,-12.61,20231114,449,57.46,20230726,809,-12.61,20231114,449,57.46,20230726,0.67,N,008600,1000,728 억,,1386266,N,N,0,N,00,N
20231212,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,700,31,2,4.63,2043565614,2929287,412.78,660,719,655,869,469,669,697.63,2.06,0,50432,725,697,677,649,629,687,639,729,200,1000,450,1,1,67236039,471,-5.04,0.46,12,4.36,-139.00,1509.00,809,20231114,-13.47,449,20230726,55.90,809,-13.47,20231114,449,55.90,20230726,809,-13.47,20231114,449,55.90,20230726,0.67,N,008600,1000,728 억,,1386266,N,N,0,N,00,N
20231212,140221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,707,38,2,5.68,1516971365,2180334,307.24,660,718,655,869,469,669,695.75,2.06,0,109741,725,697,677,649,629,687,639,729,200,1000,450,1,1,67236039,475,-5.09,0.47,12,3.24,-139.00,1509.00,809,20231114,-12.61,449,20230726,57.46,809,-12.61,20231114,449,57.46,20230726,809,-12.61,20231114,449,57.46,20230726,0.67,N,008600,1000,728 억,,1386266,N,N,0,N,00,N
20231212,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,689,20,2,2.99,898275916,1301797,183.44,660,710,655,869,469,669,690.03,2.06,0,95696,725,697,677,649,629,687,639,729,200,1000,450,1,1,67236039,463,-4.96,0.46,12,1.94,-139.00,1509.00,809,20231114,-14.83,449,20230726,53.45,809,-14.83,20231114,449,53.45,20230726,809,-14.83,20231114,449,53.45,20230726,0.67,N,008600,1000,728 억,,1386266,N,N,0,N,00,N
20231212,120217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,705,36,2,5.38,517376682,753453,106.17,660,710,655,869,469,669,686.67,2.06,0,6263,725,697,677,649,629,687,639,729,200,1000,450,1,1,67236039,474,-5.07,0.47,12,1.12,-139.00,1509.00,809,20231114,-12.86,449,20230726,57.02,809,-12.86,20231114,449,57.02,20230726,809,-12.86,20231114,449,57.02,20230726,0.67,N,008600,1000,728 억,,1386266,N,N,0,N,00,N
20231212,110219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,666,-3,5,-0.45,89673233,135533,19.10,660,674,655,869,469,669,661.63,2.06,0,-21133,725,697,677,649,629,687,639,729,200,1000,450,1,1,67236039,448,-4.79,0.44,12,0.20,-139.00,1509.00,809,20231114,-17.68,449,20230726,48.33,809,-17.68,20231114,449,48.33,20230726,809,-17.68,20231114,449,48.33,20230726,0.67,N,008600,1000,728 억,,1386266,N,N,0,N,00,N
20231212,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,660,-9,5,-1.35,55585617,84377,11.89,660,664,655,869,469,669,658.77,2.06,0,-14100,725,697,677,649,629,687,639,729,200,1000,450,1,1,67236039,444,-4.75,0.44,12,0.13,-139.00,1509.00,809,20231114,-18.42,449,20230726,46.99,809,-18.42,20231114,449,46.99,20230726,809,-18.42,20231114,449,46.99,20230726,0.67,N,008600,1000,728 억,,1386266,N,N,0,N,00,N
20231212,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,662,-7,5,-1.05,8301009,12578,1.77,660,662,657,869,469,669,659.94,2.06,0,-11536,725,697,677,649,629,687,639,729,200,1000,450,1,1,67236039,445,-4.76,0.44,12,0.02,-139.00,1509.00,809,20231114,-18.17,449,20230726,47.44,809,-18.17,20231114,449,47.44,20230726,809,-18.17,20231114,449,47.44,20230726,0.67,N,008600,1000,728 억,,1386266,N,N,0,N,00,N
20231211,160225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,669,0,3,0.00,474567866,699307,118.68,679,705,657,869,469,669,678.63,2.12,-71511,-91795,703,686,653,636,603,694,644,729,200,1000,450,1,1,67236039,450,-4.81,0.44,12,1.04,-139.00,1509.00,809,20231114,-17.31,449,20230726,49.00,809,-17.31,20231114,449,49.00,20230726,809,-17.31,20231114,449,49.00,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231211,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,671,2,2,0.30,453057267,667076,113.21,679,705,657,869,469,669,679.17,2.12,-71511,-84902,703,686,653,636,603,694,644,729,200,1000,450,1,1,67236039,451,-4.83,0.44,12,0.99,-139.00,1509.00,809,20231114,-17.06,449,20230726,49.44,809,-17.06,20231114,449,49.44,20230726,809,-17.06,20231114,449,49.44,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231211,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,668,-1,5,-0.15,431309245,634506,107.68,679,705,657,869,469,669,679.76,2.12,-71511,-79847,703,686,653,636,603,694,644,729,200,1000,450,1,1,67236039,449,-4.81,0.44,12,0.94,-139.00,1509.00,809,20231114,-17.43,449,20230726,48.78,809,-17.43,20231114,449,48.78,20230726,809,-17.43,20231114,449,48.78,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231211,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,666,-3,5,-0.45,411101858,604323,102.56,679,705,657,869,469,669,680.27,2.12,-71511,-67088,703,686,653,636,603,694,644,729,200,1000,450,1,1,67236039,448,-4.79,0.44,12,0.90,-139.00,1509.00,809,20231114,-17.68,449,20230726,48.33,809,-17.68,20231114,449,48.33,20230726,809,-17.68,20231114,449,48.33,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231211,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,661,-8,5,-1.20,379982043,557212,94.56,679,705,660,869,469,669,681.93,2.12,-71511,-35506,703,686,653,636,603,694,644,729,200,1000,450,1,1,67236039,444,-4.76,0.44,12,0.83,-139.00,1509.00,809,20231114,-18.29,449,20230726,47.22,809,-18.29,20231114,449,47.22,20230726,809,-18.29,20231114,449,47.22,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231211,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,672,3,2,0.45,324874754,474300,80.49,679,705,668,869,469,669,684.96,2.12,-71511,-9029,703,686,653,636,603,694,644,729,200,1000,450,1,1,67236039,452,-4.83,0.45,12,0.71,-139.00,1509.00,809,20231114,-16.93,449,20230726,49.67,809,-16.93,20231114,449,49.67,20230726,809,-16.93,20231114,449,49.67,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231211,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,679,10,2,1.49,268172074,390041,66.19,679,705,673,869,469,669,687.55,2.12,-71511,9109,703,686,653,636,603,694,644,729,200,1000,450,1,1,67236039,457,-4.88,0.45,12,0.58,-139.00,1509.00,809,20231114,-16.07,449,20230726,51.22,809,-16.07,20231114,449,51.22,20230726,809,-16.07,20231114,449,51.22,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231211,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,680,11,2,1.64,25348541,37206,6.31,679,685,675,869,469,669,681.30,2.12,-71511,-5894,703,686,653,636,603,694,644,729,200,1000,450,1,1,67236039,457,-4.89,0.45,12,0.06,-139.00,1509.00,809,20231114,-15.95,449,20230726,51.45,809,-15.95,20231114,449,51.45,20230726,809,-15.95,20231114,449,51.45,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231208,160222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,669,30,2,4.69,373295098,574498,181.01,641,670,620,830,448,639,649.72,2.12,0,75557,669,654,637,622,605,645,613,729,191,1000,430,1,1,67236039,450,-4.81,0.44,12,0.85,-139.00,1509.00,809,20231114,-17.31,449,20230726,49.00,809,-17.31,20231114,449,49.00,20230726,809,-17.31,20231114,449,49.00,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231208,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,657,18,2,2.82,304158923,470521,148.25,641,666,620,830,448,639,646.43,2.12,0,55837,669,654,637,622,605,645,613,729,191,1000,430,1,1,67236039,442,-4.73,0.44,12,0.70,-139.00,1509.00,809,20231114,-18.79,449,20230726,46.33,809,-18.79,20231114,449,46.33,20230726,809,-18.79,20231114,449,46.33,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231208,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,655,16,2,2.50,233727115,363892,114.65,641,660,620,830,448,639,642.30,2.12,0,12891,669,654,637,622,605,645,613,729,191,1000,430,1,1,67236039,440,-4.71,0.43,12,0.54,-139.00,1509.00,809,20231114,-19.04,449,20230726,45.88,809,-19.04,20231114,449,45.88,20230726,809,-19.04,20231114,449,45.88,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231208,130221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,646,7,2,1.10,161916054,254238,80.10,641,660,620,830,448,639,636.87,2.12,0,3222,669,654,637,622,605,645,613,729,191,1000,430,1,1,67236039,434,-4.65,0.43,12,0.38,-139.00,1509.00,809,20231114,-20.15,449,20230726,43.88,809,-20.15,20231114,449,43.88,20230726,809,-20.15,20231114,449,43.88,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231208,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,647,8,2,1.25,151917331,238687,75.20,641,660,620,830,448,639,636.47,2.12,0,927,669,654,637,622,605,645,613,729,191,1000,430,1,1,67236039,435,-4.65,0.43,12,0.35,-139.00,1509.00,809,20231114,-20.02,449,20230726,44.10,809,-20.02,20231114,449,44.10,20230726,809,-20.02,20231114,449,44.10,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231208,110218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,645,6,2,0.94,127848967,201358,63.44,641,660,620,830,448,639,634.93,2.12,0,-2463,669,654,637,622,605,645,613,729,191,1000,430,1,1,67236039,434,-4.64,0.43,12,0.30,-139.00,1509.00,809,20231114,-20.27,449,20230726,43.65,809,-20.27,20231114,449,43.65,20230726,809,-20.27,20231114,449,43.65,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231208,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,634,-5,5,-0.78,98854746,155761,49.08,641,660,620,830,448,639,634.66,2.12,0,-806,669,654,637,622,605,645,613,729,191,1000,430,1,1,67236039,426,-4.56,0.42,12,0.23,-139.00,1509.00,809,20231114,-21.63,449,20230726,41.20,809,-21.63,20231114,449,41.20,20230726,809,-21.63,20231114,449,41.20,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231208,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,641,2,2,0.31,2602985,4064,1.28,641,641,632,830,448,639,640.50,2.12,0,-771,669,654,637,622,605,645,613,729,191,1000,430,1,1,67236039,431,-4.61,0.42,12,0.01,-139.00,1509.00,809,20231114,-20.77,449,20230726,42.76,809,-20.77,20231114,449,42.76,20230726,809,-20.77,20231114,449,42.76,20230726,0.71,N,008600,1000,728 억,,1425306,N,N,0,N,00,N
20231207,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,639,-13,5,-1.99,200344274,317386,43.43,641,652,620,847,457,652,630.95,2.09,0,42820,683,667,641,625,599,654,612,729,195,1000,440,1,1,67236039,430,-4.60,0.42,12,0.47,-139.00,1509.00,809,20231114,-21.01,449,20230726,42.32,809,-21.01,20231114,449,42.32,20230726,809,-21.01,20231114,449,42.32,20230726,0.72,N,008600,1000,728 억,,1406499,N,N,34,N,00,N
20231207,150222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,633,-19,5,-2.91,181415715,287701,39.37,641,652,620,847,457,652,630.54,2.09,0,48584,683,667,641,625,599,654,612,729,195,1000,440,1,1,67236039,426,-4.55,0.42,12,0.43,-139.00,1509.00,809,20231114,-21.76,449,20230726,40.98,809,-21.76,20231114,449,40.98,20230726,809,-21.76,20231114,449,40.98,20230726,0.72,N,008600,1000,728 억,,1406499,N,N,34,N,00,N
20231207,140222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,634,-18,5,-2.76,144408354,228482,31.27,641,652,620,847,457,652,632.00,2.09,0,41546,683,667,641,625,599,654,612,729,195,1000,440,1,1,67236039,426,-4.56,0.42,12,0.34,-139.00,1509.00,809,20231114,-21.63,449,20230726,41.20,809,-21.63,20231114,449,41.20,20230726,809,-21.63,20231114,449,41.20,20230726,0.72,N,008600,1000,728 억,,1406499,N,N,34,N,00,N
20231207,130220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,629,-23,5,-3.53,131122221,207423,28.39,641,652,620,847,457,652,632.11,2.09,0,29261,683,667,641,625,599,654,612,729,195,1000,440,1,1,67236039,423,-4.53,0.42,12,0.31,-139.00,1509.00,809,20231114,-22.25,449,20230726,40.09,809,-22.25,20231114,449,40.09,20230726,809,-22.25,20231114,449,40.09,20230726,0.72,N,008600,1000,728 억,,1406499,N,N,34,N,00,N
20231207,120221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,635,-17,5,-2.61,108885071,172204,23.57,641,652,620,847,457,652,632.26,2.09,0,30502,683,667,641,625,599,654,612,729,195,1000,440,1,1,67236039,427,-4.57,0.42,12,0.26,-139.00,1509.00,809,20231114,-21.51,449,20230726,41.43,809,-21.51,20231114,449,41.43,20230726,809,-21.51,20231114,449,41.43,20230726,0.72,N,008600,1000,728 억,,1406499,N,N,34,N,00,N
20231207,110218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,639,-13,5,-1.99,90497539,143036,19.57,641,652,620,847,457,652,632.64,2.09,0,24425,683,667,641,625,599,654,612,729,195,1000,440,1,1,67236039,430,-4.60,0.42,12,0.21,-139.00,1509.00,809,20231114,-21.01,449,20230726,42.32,809,-21.01,20231114,449,42.32,20230726,809,-21.01,20231114,449,42.32,20230726,0.72,N,008600,1000,728 억,,1406499,N,N,34,N,00,N
20231207,100220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,634,-18,5,-2.76,40779156,63990,8.76,641,652,631,847,457,652,637.18,2.09,0,16700,683,667,641,625,599,654,612,729,195,1000,440,1,1,67236039,426,-4.56,0.42,12,0.10,-139.00,1509.00,809,20231114,-21.63,449,20230726,41.20,809,-21.63,20231114,449,41.20,20230726,809,-21.63,20231114,449,41.20,20230726,0.72,N,008600,1000,728 억,,1406499,N,N,34,N,00,N
20231207,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,649,-3,5,-0.46,5285473,8164,1.12,641,652,641,847,457,652,647.17,2.09,0,-133,683,667,641,625,599,654,612,729,195,1000,440,1,1,67236039,436,-4.67,0.43,12,0.01,-139.00,1509.00,809,20231114,-19.78,449,20230726,44.54,809,-19.78,20231114,449,44.54,20230726,809,-19.78,20231114,449,44.54,20230726,0.72,N,008600,1000,728 억,,1406499,N,N,34,N,00,N
20231206,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,652,-5,5,-0.76,462700448,730392,57.92,657,657,615,854,460,657,633.49,1.89,0,133521,759,708,677,626,595,692,610,729,197,1000,440,1,1,67236039,438,-4.69,0.43,12,1.09,-139.00,1509.00,809,20231114,-19.41,449,20230726,45.21,809,-19.41,20231114,449,45.21,20230726,809,-19.41,20231114,449,45.21,20230726,0.71,N,008600,1000,728 억,,1268572,N,N,34,N,00,N
20231206,150222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,646,-11,5,-1.67,450249349,711168,56.40,657,657,615,854,460,657,633.11,1.89,0,137294,759,708,677,626,595,692,610,729,197,1000,440,1,1,67236039,434,-4.65,0.43,12,1.06,-139.00,1509.00,809,20231114,-20.15,449,20230726,43.88,809,-20.15,20231114,449,43.88,20230726,809,-20.15,20231114,449,43.88,20230726,0.71,N,008600,1000,728 억,,1268572,N,N,0,N,00,N
20231206,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,642,-15,5,-2.28,420293918,664570,52.70,657,657,615,854,460,657,632.43,1.89,0,130249,759,708,677,626,595,692,610,729,197,1000,440,1,1,67236039,432,-4.62,0.43,12,0.99,-139.00,1509.00,809,20231114,-20.64,449,20230726,42.98,809,-20.64,20231114,449,42.98,20230726,809,-20.64,20231114,449,42.98,20230726,0.71,N,008600,1000,728 억,,1268572,N,N,0,N,00,N
20231206,130219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,640,-17,5,-2.59,390478982,618108,49.02,657,657,615,854,460,657,631.73,1.89,0,129219,759,708,677,626,595,692,610,729,197,1000,440,1,1,67236039,430,-4.60,0.42,12,0.92,-139.00,1509.00,809,20231114,-20.89,449,20230726,42.54,809,-20.89,20231114,449,42.54,20230726,809,-20.89,20231114,449,42.54,20230726,0.71,N,008600,1000,728 억,,1268572,N,N,0,N,00,N
20231206,120217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,636,-21,5,-3.20,361029196,571425,45.32,657,657,615,854,460,657,631.81,1.89,0,126502,759,708,677,626,595,692,610,729,197,1000,440,1,1,67236039,428,-4.58,0.42,12,0.85,-139.00,1509.00,809,20231114,-21.38,449,20230726,41.65,809,-21.38,20231114,449,41.65,20230726,809,-21.38,20231114,449,41.65,20230726,0.71,N,008600,1000,728 억,,1268572,N,N,0,N,00,N
20231206,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,641,-16,5,-2.44,261393992,414096,32.84,657,657,615,854,460,657,631.24,1.89,0,86981,759,708,677,626,595,692,610,729,197,1000,440,1,1,67236039,431,-4.61,0.42,12,0.62,-139.00,1509.00,809,20231114,-20.77,449,20230726,42.76,809,-20.77,20231114,449,42.76,20230726,809,-20.77,20231114,449,42.76,20230726,0.71,N,008600,1000,728 억,,1268572,N,N,0,N,00,N
20231206,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,626,-31,5,-4.72,231849868,367326,29.13,657,657,615,854,460,657,631.18,1.89,0,73761,759,708,677,626,595,692,610,729,197,1000,440,1,1,67236039,421,-4.50,0.41,12,0.55,-139.00,1509.00,809,20231114,-22.62,449,20230726,39.42,809,-22.62,20231114,449,39.42,20230726,809,-22.62,20231114,449,39.42,20230726,0.71,N,008600,1000,728 억,,1268572,N,N,0,N,00,N
20231206,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,653,-4,5,-0.61,12353403,18872,1.50,657,657,650,854,460,657,654.59,1.89,0,-2398,759,708,677,626,595,692,610,729,197,1000,440,1,1,67236039,439,-4.70,0.43,12,0.03,-139.00,1509.00,809,20231114,-19.28,449,20230726,45.43,809,-19.28,20231114,449,45.43,20230726,809,-19.28,20231114,449,45.43,20230726,0.71,N,008600,1000,728 억,,1268572,N,N,0,N,00,N
20231205,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,657,-56,5,-7.85,843509452,1260399,166.36,721,728,646,926,500,713,669.24,2.08,0,-158503,732,722,705,695,678,727,700,729,213,1000,480,1,1,67236039,442,-4.73,0.44,12,1.87,-139.00,1509.00,809,20231114,-18.79,449,20230726,46.33,809,-18.79,20231114,449,46.33,20230726,809,-18.79,20231114,449,46.33,20230726,0.73,N,008600,1000,728 억,,1396967,N,N,0,N,00,N
20231205,150220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,650,-63,5,-8.84,741110830,1103445,145.65,721,728,648,926,500,713,671.63,2.08,0,-154689,732,722,705,695,678,727,700,729,213,1000,480,1,1,67236039,437,-4.68,0.43,12,1.64,-139.00,1509.00,809,20231114,-19.65,449,20230726,44.77,809,-19.65,20231114,449,44.77,20230726,809,-19.65,20231114,449,44.77,20230726,0.73,N,008600,1000,728 억,,1396967,N,N,0,N,00,N
20231205,140221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,659,-54,5,-7.57,575945136,850258,112.23,721,728,658,926,500,713,677.38,2.08,0,-144508,732,722,705,695,678,727,700,729,213,1000,480,1,1,67236039,443,-4.74,0.44,12,1.26,-139.00,1509.00,809,20231114,-18.54,449,20230726,46.77,809,-18.54,20231114,449,46.77,20230726,809,-18.54,20231114,449,46.77,20230726,0.73,N,008600,1000,728 억,,1396967,N,N,0,N,00,N
20231205,130220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,665,-48,5,-6.73,486478675,714903,94.36,721,728,658,926,500,713,680.48,2.08,0,-117076,732,722,705,695,678,727,700,729,213,1000,480,1,1,67236039,447,-4.78,0.44,12,1.06,-139.00,1509.00,809,20231114,-17.80,449,20230726,48.11,809,-17.80,20231114,449,48.11,20230726,809,-17.80,20231114,449,48.11,20230726,0.73,N,008600,1000,728 억,,1396967,N,N,0,N,00,N
20231205,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,672,-41,5,-5.75,431795049,632827,83.53,721,728,658,926,500,713,682.33,2.08,0,-95564,732,722,705,695,678,727,700,729,213,1000,480,1,1,67236039,452,-4.83,0.45,12,0.94,-139.00,1509.00,809,20231114,-16.93,449,20230726,49.67,809,-16.93,20231114,449,49.67,20230726,809,-16.93,20231114,449,49.67,20230726,0.73,N,008600,1000,728 억,,1396967,N,N,0,N,00,N
20231205,110219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,672,-41,5,-5.75,385797313,564461,74.50,721,728,658,926,500,713,683.48,2.08,0,-63488,732,722,705,695,678,727,700,729,213,1000,480,1,1,67236039,452,-4.83,0.45,12,0.84,-139.00,1509.00,809,20231114,-16.93,449,20230726,49.67,809,-16.93,20231114,449,49.67,20230726,809,-16.93,20231114,449,49.67,20230726,0.73,N,008600,1000,728 억,,1396967,N,N,0,N,00,N
20231205,100220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,687,-26,5,-3.65,182440316,261828,34.56,721,728,675,926,500,713,696.79,2.08,0,-64620,732,722,705,695,678,727,700,729,213,1000,480,1,1,67236039,462,-4.94,0.46,12,0.39,-139.00,1509.00,809,20231114,-15.08,449,20230726,53.01,809,-15.08,20231114,449,53.01,20230726,809,-15.08,20231114,449,53.01,20230726,0.73,N,008600,1000,728 억,,1396967,N,N,0,N,00,N
20231205,090217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,721,8,2,1.12,17908773,24966,3.30,721,721,713,926,500,713,717.33,2.08,0,-14639,732,722,705,695,678,727,700,729,213,1000,480,1,1,67236039,485,-5.19,0.48,12,0.04,-139.00,1509.00,809,20231114,-10.88,449,20230726,60.58,809,-10.88,20231114,449,60.58,20230726,809,-10.88,20231114,449,60.58,20230726,0.73,N,008600,1000,728 억,,1396967,N,N,0,N,00,N
20231204,160219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,713,24,2,3.48,522698954,742700,113.06,690,715,688,895,483,689,703.78,2.00,0,56971,729,708,689,668,649,719,679,729,206,1000,460,1,1,67236039,479,-5.13,0.47,12,1.10,-139.00,1509.00,809,20231114,-11.87,449,20230726,58.80,809,-11.87,20231114,449,58.80,20230726,809,-11.87,20231114,449,58.80,20230726,0.77,N,008600,1000,728 억,,1344393,N,N,0,N,00,N
20231204,150221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,715,26,2,3.77,499167404,709646,108.03,690,715,688,895,483,689,703.40,2.00,0,58871,729,708,689,668,649,719,679,729,206,1000,460,1,1,67236039,481,-5.14,0.47,12,1.06,-139.00,1509.00,809,20231114,-11.62,449,20230726,59.24,809,-11.62,20231114,449,59.24,20230726,809,-11.62,20231114,449,59.24,20230726,0.77,N,008600,1000,728 억,,1344393,N,N,0,N,00,N
20231204,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,701,12,2,1.74,365708912,520567,79.25,690,715,688,895,483,689,702.52,2.00,0,55719,729,708,689,668,649,719,679,729,206,1000,460,1,1,67236039,471,-5.04,0.46,12,0.77,-139.00,1509.00,809,20231114,-13.35,449,20230726,56.12,809,-13.35,20231114,449,56.12,20230726,809,-13.35,20231114,449,56.12,20230726,0.77,N,008600,1000,728 억,,1344393,N,N,0,N,00,N
20231204,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,706,17,2,2.47,328441859,467258,71.13,690,715,688,895,483,689,702.91,2.00,0,42808,729,708,689,668,649,719,679,729,206,1000,460,1,1,67236039,475,-5.08,0.47,12,0.69,-139.00,1509.00,809,20231114,-12.73,449,20230726,57.24,809,-12.73,20231114,449,57.24,20230726,809,-12.73,20231114,449,57.24,20230726,0.77,N,008600,1000,728 억,,1344393,N,N,0,N,00,N
20231204,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,710,21,2,3.05,295419566,420447,64.00,690,715,688,895,483,689,702.63,2.00,0,40355,729,708,689,668,649,719,679,729,206,1000,460,1,1,67236039,477,-5.11,0.47,12,0.63,-139.00,1509.00,809,20231114,-12.24,449,20230726,58.13,809,-12.24,20231114,449,58.13,20230726,809,-12.24,20231114,449,58.13,20230726,0.77,N,008600,1000,728 억,,1344393,N,N,0,N,00,N
20231204,110219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,710,21,2,3.05,247743857,353123,53.76,690,715,688,895,483,689,701.58,2.00,0,25785,729,708,689,668,649,719,679,729,206,1000,460,1,1,67236039,477,-5.11,0.47,12,0.53,-139.00,1509.00,809,20231114,-12.24,449,20230726,58.13,809,-12.24,20231114,449,58.13,20230726,809,-12.24,20231114,449,58.13,20230726,0.77,N,008600,1000,728 억,,1344393,N,N,0,N,00,N
20231204,100218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,703,14,2,2.03,134987988,193570,29.47,690,710,688,895,483,689,697.36,2.00,0,-26491,729,708,689,668,649,719,679,729,206,1000,460,1,1,67236039,473,-5.06,0.47,12,0.29,-139.00,1509.00,809,20231114,-13.10,449,20230726,56.57,809,-13.10,20231114,449,56.57,20230726,809,-13.10,20231114,449,56.57,20230726,0.77,N,008600,1000,728 억,,1344393,N,N,0,N,00,N
20231204,090218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,699,10,2,1.45,15882800,22792,3.47,690,706,690,895,483,689,696.86,2.00,0,-11712,729,708,689,668,649,719,679,729,206,1000,460,1,1,67236039,470,-5.03,0.46,12,0.03,-139.00,1509.00,809,20231114,-13.60,449,20230726,55.68,809,-13.60,20231114,449,55.68,20230726,809,-13.60,20231114,449,55.68,20230726,0.77,N,008600,1000,728 억,,1344393,N,N,0,N,00,N
20231201,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,689,2,2,0.29,447897395,653218,117.43,680,710,670,893,481,687,685.68,1.93,0,38147,709,698,688,677,667,693,672,729,206,1000,460,1,1,67236039,463,-4.96,0.46,12,0.97,-139.00,1509.00,809,20231114,-14.83,449,20230726,53.45,809,-14.83,20231114,449,53.45,20230726,809,-14.83,20231114,449,53.45,20230726,0.77,N,008600,1000,728 억,,1300612,N,N,0,N,00,N
20231201,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,686,-1,5,-0.15,425675245,620884,111.62,680,710,670,893,481,687,685.60,1.93,0,33228,709,698,688,677,667,693,672,729,206,1000,460,1,1,67236039,461,-4.94,0.45,12,0.92,-139.00,1509.00,809,20231114,-15.20,449,20230726,52.78,809,-15.20,20231114,449,52.78,20230726,809,-15.20,20231114,449,52.78,20230726,0.77,N,008600,1000,728 억,,1300612,N,N,0,N,00,N
20231201,140218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,691,4,2,0.58,401263676,585315,105.22,680,710,670,893,481,687,685.55,1.93,0,27537,709,698,688,677,667,693,672,729,206,1000,460,1,1,67236039,465,-4.97,0.46,12,0.87,-139.00,1509.00,809,20231114,-14.59,449,20230726,53.90,809,-14.59,20231114,449,53.90,20230726,809,-14.59,20231114,449,53.90,20230726,0.77,N,008600,1000,728 억,,1300612,N,N,0,N,00,N
20231201,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,687,0,3,0.00,362856068,529481,95.18,680,710,670,893,481,687,685.31,1.93,0,9581,709,698,688,677,667,693,672,729,206,1000,460,1,1,67236039,462,-4.94,0.46,12,0.79,-139.00,1509.00,809,20231114,-15.08,449,20230726,53.01,809,-15.08,20231114,449,53.01,20230726,809,-15.08,20231114,449,53.01,20230726,0.77,N,008600,1000,728 억,,1300612,N,N,0,N,00,N
20231201,120219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,692,5,2,0.73,336653887,491422,88.34,680,710,670,893,481,687,685.06,1.93,0,6032,709,698,688,677,667,693,672,729,206,1000,460,1,1,67236039,465,-4.98,0.46,12,0.73,-139.00,1509.00,809,20231114,-14.46,449,20230726,54.12,809,-14.46,20231114,449,54.12,20230726,809,-14.46,20231114,449,54.12,20230726,0.77,N,008600,1000,728 억,,1300612,N,N,0,N,00,N
20231201,110217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,694,7,2,1.02,271923251,397777,71.51,680,710,670,893,481,687,683.61,1.93,0,-16995,709,698,688,677,667,693,672,729,206,1000,460,1,1,67236039,467,-4.99,0.46,12,0.59,-139.00,1509.00,809,20231114,-14.22,449,20230726,54.57,809,-14.22,20231114,449,54.57,20230726,809,-14.22,20231114,449,54.57,20230726,0.77,N,008600,1000,728 억,,1300612,N,N,0,N,00,N
20231201,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,676,-11,5,-1.60,140786205,208307,37.45,680,686,670,893,481,687,675.86,1.93,0,-1185,709,698,688,677,667,693,672,729,206,1000,460,1,1,67236039,455,-4.86,0.45,12,0.31,-139.00,1509.00,809,20231114,-16.44,449,20230726,50.56,809,-16.44,20231114,449,50.56,20230726,809,-16.44,20231114,449,50.56,20230726,0.77,N,008600,1000,728 억,,1300612,N,N,0,N,00,N
20231201,090216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,686,-1,5,-0.15,661996,971,0.17,680,686,680,893,481,687,681.77,1.93,0,160,709,698,688,677,667,693,672,729,206,1000,460,1,1,67236039,461,-4.94,0.45,12,0.00,-139.00,1509.00,809,20231114,-15.20,449,20230726,52.78,809,-15.20,20231114,449,52.78,20230726,809,-15.20,20231114,449,52.78,20230726,0.77,N,008600,1000,728 억,,1300612,N,N,0,N,00,N