KissMeData/010600/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160248,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4610,-130,5,-2.74,70865923750,15008583,77.52,4575,4950,4500,6160,3320,4740,4721.82,0.97,0,-70583,5560,5150,4790,4380,4020,4970,4200,390,1420,500,0,5,1,77945197,3593,-49.04,8.22,12,19.26,-94.00,561.00,5200,20230728,-11.35,999,20230103,361.46,5200,-11.35,20230728,999,361.46,20230103,5200,-11.35,20230728,999,361.46,20230103,2.11,N,010600,500,389 억,,759252,N,N,357,N,02,N
20230731,150248,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4555,-185,5,-3.90,67057049955,14172003,73.20,4575,4950,4500,6160,3320,4740,4731.64,0.97,0,-59507,5560,5150,4790,4380,4020,4970,4200,390,1420,500,0,5,1,77945197,3550,-48.46,8.12,12,18.18,-94.00,561.00,5200,20230728,-12.40,999,20230103,355.96,5200,-12.40,20230728,999,355.96,20230103,5200,-12.40,20230728,999,355.96,20230103,2.11,N,010600,500,389 억,,759252,N,N,0,N,02,N
20230731,140248,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4660,-80,5,-1.69,58786546210,12379786,63.94,4575,4950,4500,6160,3320,4740,4748.61,0.97,0,-54345,5560,5150,4790,4380,4020,4970,4200,390,1420,500,0,5,1,77945197,3632,-49.57,8.31,12,15.88,-94.00,561.00,5200,20230728,-10.38,999,20230103,366.47,5200,-10.38,20230728,999,366.47,20230103,5200,-10.38,20230728,999,366.47,20230103,2.11,N,010600,500,389 억,,759252,N,N,0,N,02,N
20230731,130249,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4775,35,2,0.74,51965094985,10929515,56.45,4575,4950,4500,6160,3320,4740,4754.60,0.97,0,-58624,5560,5150,4790,4380,4020,4970,4200,390,1420,500,0,5,1,77945197,3722,-50.80,8.51,12,14.02,-94.00,561.00,5200,20230728,-8.17,999,20230103,377.98,5200,-8.17,20230728,999,377.98,20230103,5200,-8.17,20230728,999,377.98,20230103,2.11,N,010600,500,389 억,,759252,N,N,0,N,02,N
20230731,120251,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4830,90,2,1.90,46902469485,9874526,51.00,4575,4950,4500,6160,3320,4740,4749.87,0.97,0,-89469,5560,5150,4790,4380,4020,4970,4200,390,1420,500,0,5,1,77945197,3765,-51.38,8.61,12,12.67,-94.00,561.00,5200,20230728,-7.12,999,20230103,383.48,5200,-7.12,20230728,999,383.48,20230103,5200,-7.12,20230728,999,383.48,20230103,2.11,N,010600,500,389 억,,759252,N,N,0,N,02,N
20230731,110251,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4900,160,2,3.38,29372815740,6275285,32.41,4575,4950,4500,6160,3320,4740,4680.48,0.97,0,-57674,5560,5150,4790,4380,4020,4970,4200,390,1420,500,0,5,1,77945197,3819,-52.13,8.73,12,8.05,-94.00,561.00,5200,20230728,-5.77,999,20230103,390.49,5200,-5.77,20230728,999,390.49,20230103,5200,-5.77,20230728,999,390.49,20230103,2.11,N,010600,500,389 억,,759252,N,N,0,N,02,N
20230731,100251,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4620,-120,5,-2.53,13524882640,2928222,15.12,4575,4835,4500,6160,3320,4740,4617.77,0.97,0,-26701,5560,5150,4790,4380,4020,4970,4200,390,1420,500,0,5,1,77945197,3601,-49.15,8.24,12,3.76,-94.00,561.00,5200,20230728,-11.15,999,20230103,362.46,5200,-11.15,20230728,999,362.46,20230103,5200,-11.15,20230728,999,362.46,20230103,2.11,N,010600,500,389 억,,759252,N,N,0,N,02,N
20230731,090248,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4595,-145,5,-3.06,878727635,191102,0.99,4575,4600,4575,6160,3320,4740,4577.18,0.97,0,697,5560,5150,4790,4380,4020,4970,4200,390,1420,500,0,5,1,77945197,3582,-48.88,8.19,12,0.25,-94.00,561.00,5200,20230728,-11.63,999,20230103,359.96,5200,-11.63,20230728,999,359.96,20230103,5200,-11.63,20230728,999,359.96,20230103,2.11,N,010600,500,389 억,,759252,N,N,0,N,02,N
20230728,160249,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4740,35,2,0.74,93047438690,19215186,113.66,4890,5200,4430,6110,3295,4705,4842.48,1.30,0,-254838,5238,4971,4438,4171,3638,5105,4305,390,1407,500,0,5,1,77945197,3695,-50.43,8.45,12,24.65,-94.00,561.00,5200,20230728,-8.85,999,20230103,374.47,5200,-8.85,20230728,999,374.47,20230103,5200,-8.85,20230728,999,374.47,20230103,2.12,N,010600,500,389 억,,1014007,N,N,0,N,02,N
20230728,150248,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4715,10,2,0.21,89658708740,18501654,109.44,4890,5200,4430,6110,3295,4705,4845.98,1.30,0,-253971,5238,4971,4438,4171,3638,5105,4305,390,1407,500,0,5,1,77945197,3675,-50.16,8.40,12,23.74,-94.00,561.00,5200,20230728,-9.33,999,20230103,371.97,5200,-9.33,20230728,999,371.97,20230103,5200,-9.33,20230728,999,371.97,20230103,2.12,N,010600,500,389 억,,1014007,N,N,0,N,02,N
20230728,140247,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4745,40,2,0.85,82021374290,16900572,99.97,4890,5200,4430,6110,3295,4705,4853.17,1.30,0,-202330,5238,4971,4438,4171,3638,5105,4305,390,1407,500,0,5,1,77945197,3698,-50.48,8.46,12,21.68,-94.00,561.00,5200,20230728,-8.75,999,20230103,374.97,5200,-8.75,20230728,999,374.97,20230103,5200,-8.75,20230728,999,374.97,20230103,2.12,N,010600,500,389 억,,1014007,N,N,0,N,02,N
20230728,130249,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4630,-75,5,-1.59,68878958820,14048522,83.10,4890,5200,4565,6110,3295,4705,4902.93,1.30,0,-14360,5238,4971,4438,4171,3638,5105,4305,390,1407,500,0,5,1,77945197,3609,-49.26,8.25,12,18.02,-94.00,561.00,5200,20230728,-10.96,999,20230103,363.46,5200,-10.96,20230728,999,363.46,20230103,5200,-10.96,20230728,999,363.46,20230103,2.12,N,010600,500,389 억,,1014007,N,N,0,N,02,N
20230728,120246,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4715,10,2,0.21,60092306435,12158057,71.92,4890,5200,4700,6110,3295,4705,4942.59,1.30,0,203270,5238,4971,4438,4171,3638,5105,4305,390,1407,500,0,5,1,77945197,3675,-50.16,8.40,12,15.60,-94.00,561.00,5200,20230728,-9.33,999,20230103,371.97,5200,-9.33,20230728,999,371.97,20230103,5200,-9.33,20230728,999,371.97,20230103,2.12,N,010600,500,389 억,,1014007,N,N,0,N,02,N
20230728,110249,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4830,125,2,2.66,51153437680,10283312,60.83,4890,5200,4705,6110,3295,4705,4974.41,1.30,0,397787,5238,4971,4438,4171,3638,5105,4305,390,1407,500,0,5,1,77945197,3765,-51.38,8.61,12,13.19,-94.00,561.00,5200,20230728,-7.12,999,20230103,383.48,5200,-7.12,20230728,999,383.48,20230103,5200,-7.12,20230728,999,383.48,20230103,2.12,N,010600,500,389 억,,1014007,N,N,0,N,02,N
20230728,100248,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4940,235,2,4.99,42542037810,8528037,50.44,4890,5200,4705,6110,3295,4705,4988.49,1.30,0,468509,5238,4971,4438,4171,3638,5105,4305,390,1407,500,0,5,1,77945197,3850,-52.55,8.81,12,10.94,-94.00,561.00,5200,20230728,-5.00,999,20230103,394.49,5200,-5.00,20230728,999,394.49,20230103,5200,-5.00,20230728,999,394.49,20230103,2.12,N,010600,500,389 억,,1014007,N,N,0,N,02,N
20230728,090248,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,5190,485,2,10.31,7412532975,1484281,8.78,4890,5190,4810,6110,3295,4705,4994.02,1.30,0,-25603,5238,4971,4438,4171,3638,5105,4305,390,1407,500,0,10,1,77945197,4045,-55.21,9.25,12,1.90,-94.00,561.00,5190,20230728,0.00,999,20230103,419.52,5190,0.00,20230728,999,419.52,20230103,5190,0.00,20230728,999,419.52,20230103,2.12,N,010600,500,389 억,,1014007,N,N,0,N,02,N
20230727,160249,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4705,505,2,12.02,67771273010,15819953,34.57,4200,4705,3905,5460,2940,4200,4280.90,1.66,-464791,-282666,5636,4917,4321,3602,3006,4620,3305,390,1260,500,0,5,1,77945197,3667,-50.05,8.39,12,20.30,-94.00,561.00,5040,20230726,-6.65,999,20230103,370.97,5040,-6.65,20230726,999,370.97,20230103,5040,-6.65,20230726,999,370.97,20230103,2.13,N,010600,500,389 억,,1296756,N,N,0,N,02,N
20230727,150246,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4270,70,2,1.67,54977502195,12977266,28.36,4200,4450,3905,5460,2940,4200,4236.46,1.66,-464791,-270636,5636,4917,4321,3602,3006,4620,3305,390,1260,500,0,5,1,77945197,3328,-45.43,7.61,12,16.65,-94.00,561.00,5040,20230726,-15.28,999,20230103,327.43,5040,-15.28,20230726,999,327.43,20230103,5040,-15.28,20230726,999,327.43,20230103,2.13,N,010600,500,389 억,,1296756,N,N,0,N,02,N
20230727,140246,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4330,130,2,3.10,49719078405,11748916,25.67,4200,4450,3905,5460,2940,4200,4231.81,1.66,-464791,-279277,5636,4917,4321,3602,3006,4620,3305,390,1260,500,0,5,1,77945197,3375,-46.06,7.72,12,15.07,-94.00,561.00,5040,20230726,-14.09,999,20230103,333.43,5040,-14.09,20230726,999,333.43,20230103,5040,-14.09,20230726,999,333.43,20230103,2.13,N,010600,500,389 억,,1296756,N,N,0,N,02,N
20230727,130247,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4235,35,2,0.83,35710036845,8516243,18.61,4200,4420,3905,5460,2940,4200,4193.17,1.66,-464791,-334920,5636,4917,4321,3602,3006,4620,3305,390,1260,500,0,5,1,77945197,3301,-45.05,7.55,12,10.93,-94.00,561.00,5040,20230726,-15.97,999,20230103,323.92,5040,-15.97,20230726,999,323.92,20230103,5040,-15.97,20230726,999,323.92,20230103,2.13,N,010600,500,389 억,,1296756,N,N,0,N,02,N
20230727,120248,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4190,-10,5,-0.24,31900802775,7612048,16.63,4200,4420,3905,5460,2940,4200,4190.83,1.66,-464791,-329325,5636,4917,4321,3602,3006,4620,3305,390,1260,500,0,5,1,77945197,3266,-44.57,7.47,12,9.77,-94.00,561.00,5040,20230726,-16.87,999,20230103,319.42,5040,-16.87,20230726,999,319.42,20230103,5040,-16.87,20230726,999,319.42,20230103,2.13,N,010600,500,389 억,,1296756,N,N,0,N,02,N
20230727,110247,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4225,25,2,0.60,22644782865,5438558,11.88,4200,4360,3905,5460,2940,4200,4163.73,1.66,-464791,-237245,5636,4917,4321,3602,3006,4620,3305,390,1260,500,0,5,1,77945197,3293,-44.95,7.53,12,6.98,-94.00,561.00,5040,20230726,-16.17,999,20230103,322.92,5040,-16.17,20230726,999,322.92,20230103,5040,-16.17,20230726,999,322.92,20230103,2.13,N,010600,500,389 억,,1296756,N,N,0,N,02,N
20230727,100247,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4225,25,2,0.60,17452264495,4207228,9.19,4200,4360,3905,5460,2940,4200,4148.13,1.66,-464791,-346321,5636,4917,4321,3602,3006,4620,3305,390,1260,500,0,5,1,77945197,3293,-44.95,7.53,12,5.40,-94.00,561.00,5040,20230726,-16.17,999,20230103,322.92,5040,-16.17,20230726,999,322.92,20230103,5040,-16.17,20230726,999,322.92,20230103,2.13,N,010600,500,389 억,,1296756,N,N,0,N,02,N
20230727,090247,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,4315,115,2,2.74,2910059200,686870,1.50,4200,4360,4100,5460,2940,4200,4236.86,1.66,-464791,-80219,5636,4917,4321,3602,3006,4620,3305,390,1260,500,0,5,1,77945197,3363,-45.90,7.69,12,0.88,-94.00,561.00,5040,20230726,-14.38,999,20230103,331.93,5040,-14.38,20230726,999,331.93,20230103,5040,-14.38,20230726,999,331.93,20230103,2.13,N,010600,500,389 억,,1296756,N,N,0,N,02,N
20230726,160246,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4200,0,3,0.00,203968050660,45346688,211.10,4210,5040,3725,5460,2940,4200,4498.26,2.26,0,-497227,4573,4386,4018,3831,3463,4480,3925,390,1260,500,0,5,1,77945197,3274,-44.68,7.49,12,58.18,-94.00,561.00,5040,20230726,-16.67,999,20230103,320.42,5040,-16.67,20230726,999,320.42,20230103,5040,-16.67,20230726,999,320.42,20230103,2.13,N,010600,500,389 억,,1761547,N,N,0,N,02,N
20230726,150248,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4010,-190,5,-4.52,198491819435,43983094,204.75,4210,5040,3725,5460,2940,4200,4513.15,2.26,0,-587860,4573,4386,4018,3831,3463,4480,3925,390,1260,500,0,5,1,77945197,3126,-42.66,7.15,12,56.43,-94.00,561.00,5040,20230726,-20.44,999,20230103,301.40,5040,-20.44,20230726,999,301.40,20230103,5040,-20.44,20230726,999,301.40,20230103,2.13,N,010600,500,389 억,,1761547,N,N,0,N,02,N
20230726,140247,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4100,-100,5,-2.38,177068697835,38812366,180.68,4210,5040,3725,5460,2940,4200,4562.48,2.26,0,-243885,4573,4386,4018,3831,3463,4480,3925,390,1260,500,0,5,1,77945197,3196,-43.62,7.31,12,49.79,-94.00,561.00,5040,20230726,-18.65,999,20230103,310.41,5040,-18.65,20230726,999,310.41,20230103,5040,-18.65,20230726,999,310.41,20230103,2.13,N,010600,500,389 억,,1761547,Y,N,0,N,02,N
20230726,130245,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4910,710,2,16.90,136617162035,29437164,137.04,4210,5040,4015,5460,2940,4200,4641.48,2.26,0,-343844,4573,4386,4018,3831,3463,4480,3925,390,1260,500,0,5,1,77945197,3827,-52.23,8.75,12,37.77,-94.00,561.00,5040,20230726,-2.58,999,20230103,391.49,5040,-2.58,20230726,999,391.49,20230103,5040,-2.58,20230726,999,391.49,20230103,2.13,N,010600,500,389 억,,1761547,N,N,0,N,02,N
20230726,120246,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4815,615,2,14.64,107773889720,23579317,109.77,4210,4955,4015,5460,2940,4200,4571.22,2.26,0,-317606,4573,4386,4018,3831,3463,4480,3925,390,1260,500,0,5,1,77945197,3753,-51.22,8.58,12,30.25,-94.00,561.00,4955,20230726,-2.83,999,20230103,381.98,4955,-2.83,20230726,999,381.98,20230103,4955,-2.83,20230726,999,381.98,20230103,2.13,N,010600,500,389 억,,1761547,N,N,0,N,02,N
20230726,110245,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4730,530,2,12.62,96110938680,21140458,98.41,4210,4955,4015,5460,2940,4200,4546.85,2.26,0,-463986,4573,4386,4018,3831,3463,4480,3925,390,1260,500,0,5,1,77945197,3687,-50.32,8.43,12,27.12,-94.00,561.00,4955,20230726,-4.54,999,20230103,373.47,4955,-4.54,20230726,999,373.47,20230103,4955,-4.54,20230726,999,373.47,20230103,2.13,N,010600,500,389 억,,1761547,N,N,0,N,02,N
20230726,100247,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4660,460,2,10.95,60139923390,13573492,63.19,4210,4850,4015,5460,2940,4200,4431.26,2.26,0,-480819,4573,4386,4018,3831,3463,4480,3925,390,1260,500,0,5,1,77945197,3632,-49.57,8.31,12,17.41,-94.00,561.00,4850,20230726,-3.92,999,20230103,366.47,4850,-3.92,20230726,999,366.47,20230103,4850,-3.92,20230726,999,366.47,20230103,2.13,N,010600,500,389 억,,1761547,N,N,0,N,02,N
20230726,090245,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4085,-115,5,-2.74,4239769920,1023972,4.77,4210,4215,4020,5460,2940,4200,4138.51,2.26,0,-93338,4573,4386,4018,3831,3463,4480,3925,390,1260,500,0,5,1,77945197,3184,-43.46,7.28,12,1.31,-94.00,561.00,4215,20230726,-3.08,999,20230103,308.91,4215,-3.08,20230726,999,308.91,20230103,4215,-3.08,20230726,999,308.91,20230103,2.13,N,010600,500,389 억,,1761547,N,N,0,N,02,N
20230725,160245,53,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,4200,395,2,10.38,82487997560,20978472,103.19,3860,4205,3650,4945,2665,3805,3929.28,2.00,0,219610,4141,3972,3686,3517,3231,4057,3602,390,1140,500,0,5,1,77945197,3274,-44.68,7.49,12,26.91,-94.00,561.00,4205,20230725,-0.12,999,20230103,320.42,4205,-0.12,20230725,999,320.42,20230103,4205,-0.12,20230725,999,320.42,20230103,2.24,N,010600,500,389 억,,1561254,N,N,0,N,02,N
20230725,150243,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3990,185,2,4.86,63585739175,16392461,80.63,3860,4090,3650,4945,2665,3805,3879.04,2.00,0,254284,4141,3972,3686,3517,3231,4057,3602,390,1140,500,0,5,1,77945197,3110,-42.45,7.11,12,21.03,-94.00,561.00,4110,20230713,-2.92,999,20230103,299.40,4110,-2.92,20230713,999,299.40,20230103,4110,-2.92,20230713,999,299.40,20230103,2.24,N,010600,500,389 억,,1561254,N,N,0,N,02,N
20230725,140243,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3915,110,2,2.89,40810248910,10671728,52.49,3860,4020,3650,4945,2665,3805,3824.18,2.00,0,62001,4141,3972,3686,3517,3231,4057,3602,390,1140,500,0,5,1,77945197,3052,-41.65,6.98,12,13.69,-94.00,561.00,4110,20230713,-4.74,999,20230103,291.89,4110,-4.74,20230713,999,291.89,20230103,4110,-4.74,20230713,999,291.89,20230103,2.24,N,010600,500,389 억,,1561254,N,N,0,N,02,N
20230725,130245,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3830,25,2,0.66,25700548475,6820142,33.55,3860,3885,3650,4945,2665,3805,3768.24,2.00,0,-9188,4141,3972,3686,3517,3231,4057,3602,390,1140,500,0,5,1,77945197,2985,-40.74,6.83,12,8.75,-94.00,561.00,4110,20230713,-6.81,999,20230103,283.38,4110,-6.81,20230713,999,283.38,20230103,4110,-6.81,20230713,999,283.38,20230103,2.24,N,010600,500,389 억,,1561254,N,N,0,N,02,N
20230725,120245,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3800,-5,5,-0.13,23392600655,6214114,30.57,3860,3885,3650,4945,2665,3805,3764.32,2.00,0,-36229,4141,3972,3686,3517,3231,4057,3602,390,1140,500,0,5,1,77945197,2962,-40.43,6.77,12,7.97,-94.00,561.00,4110,20230713,-7.54,999,20230103,280.38,4110,-7.54,20230713,999,280.38,20230103,4110,-7.54,20230713,999,280.38,20230103,2.24,N,010600,500,389 억,,1561254,N,N,0,N,02,N
20230725,110244,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3745,-60,5,-1.58,15474866965,4142706,20.38,3860,3860,3650,4945,2665,3805,3735.16,2.00,0,-55880,4141,3972,3686,3517,3231,4057,3602,390,1140,500,0,5,1,77945197,2919,-39.84,6.68,12,5.31,-94.00,561.00,4110,20230713,-8.88,999,20230103,274.87,4110,-8.88,20230713,999,274.87,20230103,4110,-8.88,20230713,999,274.87,20230103,2.24,N,010600,500,389 억,,1561254,N,N,0,N,02,N
20230725,100244,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3750,-55,5,-1.45,12253412630,3277700,16.12,3860,3860,3650,4945,2665,3805,3738.06,2.00,0,7518,4141,3972,3686,3517,3231,4057,3602,390,1140,500,0,5,1,77945197,2923,-39.89,6.68,12,4.21,-94.00,561.00,4110,20230713,-8.76,999,20230103,275.38,4110,-8.76,20230713,999,275.38,20230103,4110,-8.76,20230713,999,275.38,20230103,2.24,N,010600,500,389 억,,1561254,N,N,0,N,02,N
20230725,090244,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3785,-20,5,-0.53,2300704570,606824,2.98,3860,3860,3700,4945,2665,3805,3790.99,2.00,0,-31670,4141,3972,3686,3517,3231,4057,3602,390,1140,500,0,5,1,77945197,2950,-40.27,6.75,12,0.78,-94.00,561.00,4110,20230713,-7.91,999,20230103,278.88,4110,-7.91,20230713,999,278.88,20230103,4110,-7.91,20230713,999,278.88,20230103,2.24,N,010600,500,389 억,,1561254,N,N,0,N,02,N
20230724,160244,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3805,280,2,7.94,73087686260,19876950,132.57,3525,3855,3400,4580,2470,3525,3677.07,0.77,0,959646,4048,3786,3643,3381,3238,3715,3310,390,1055,500,0,5,1,77945197,2966,-40.48,6.78,12,25.50,-94.00,561.00,4110,20230713,-7.42,999,20230103,280.88,4110,-7.42,20230713,999,280.88,20230103,4110,-7.42,20230713,999,280.88,20230103,2.24,N,010600,500,389 억,,603592,N,N,580,N,02,N
20230724,150243,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3715,190,2,5.39,66427920105,18121403,120.86,3525,3855,3400,4580,2470,3525,3665.87,0.77,0,908608,4048,3786,3643,3381,3238,3715,3310,390,1055,500,0,5,1,77945197,2896,-39.52,6.62,12,23.25,-94.00,561.00,4110,20230713,-9.61,999,20230103,271.87,4110,-9.61,20230713,999,271.87,20230103,4110,-9.61,20230713,999,271.87,20230103,2.24,N,010600,500,389 억,,603592,N,N,580,N,02,N
20230724,140241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3685,160,2,4.54,62202657940,16982646,113.27,3525,3855,3400,4580,2470,3525,3662.88,0.77,0,825248,4048,3786,3643,3381,3238,3715,3310,390,1055,500,0,5,1,77945197,2872,-39.20,6.57,12,21.79,-94.00,561.00,4110,20230713,-10.34,999,20230103,268.87,4110,-10.34,20230713,999,268.87,20230103,4110,-10.34,20230713,999,268.87,20230103,2.24,N,010600,500,389 억,,603592,N,N,580,N,02,N
20230724,130244,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3735,210,2,5.96,55554706910,15167069,101.16,3525,3855,3400,4580,2470,3525,3663.03,0.77,0,664048,4048,3786,3643,3381,3238,3715,3310,390,1055,500,0,5,1,77945197,2911,-39.73,6.66,12,19.46,-94.00,561.00,4110,20230713,-9.12,999,20230103,273.87,4110,-9.12,20230713,999,273.87,20230103,4110,-9.12,20230713,999,273.87,20230103,2.24,N,010600,500,389 억,,603592,N,N,580,N,02,N
20230724,120242,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3755,230,2,6.52,38123957970,10549309,70.36,3525,3795,3400,4580,2470,3525,3614.05,0.77,0,291803,4048,3786,3643,3381,3238,3715,3310,390,1055,500,0,5,1,77945197,2927,-39.95,6.69,12,13.53,-94.00,561.00,4110,20230713,-8.64,999,20230103,275.88,4110,-8.64,20230713,999,275.88,20230103,4110,-8.64,20230713,999,275.88,20230103,2.24,N,010600,500,389 억,,603592,N,N,580,N,02,N
20230724,110244,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3675,150,2,4.26,26629746865,7431683,49.57,3525,3740,3400,4580,2470,3525,3583.43,0.77,0,1867,4048,3786,3643,3381,3238,3715,3310,390,1055,500,0,5,1,77945197,2864,-39.10,6.55,12,9.53,-94.00,561.00,4110,20230713,-10.58,999,20230103,267.87,4110,-10.58,20230713,999,267.87,20230103,4110,-10.58,20230713,999,267.87,20230103,2.24,N,010600,500,389 억,,603592,N,N,580,N,02,N
20230724,100241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3450,-75,5,-2.13,13962944715,3911847,26.09,3525,3740,3400,4580,2470,3525,3569.63,0.77,0,89042,4048,3786,3643,3381,3238,3715,3310,390,1055,500,0,5,1,77945197,2689,-36.70,6.15,12,5.02,-94.00,561.00,4110,20230713,-16.06,999,20230103,245.35,4110,-16.06,20230713,999,245.35,20230103,4110,-16.06,20230713,999,245.35,20230103,2.24,N,010600,500,389 억,,603592,N,N,580,N,02,N
20230724,090242,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3690,165,2,4.68,1703305425,469978,3.13,3525,3695,3525,4580,2470,3525,3628.60,0.77,0,-2744,4048,3786,3643,3381,3238,3715,3310,390,1055,500,0,5,1,77945197,2876,-39.26,6.58,12,0.60,-94.00,561.00,4110,20230713,-10.22,999,20230103,269.37,4110,-10.22,20230713,999,269.37,20230103,4110,-10.22,20230713,999,269.37,20230103,2.24,N,010600,500,389 억,,603592,N,N,580,N,02,N
20230721,160241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3525,105,2,3.07,55024697245,14842282,154.21,3815,3905,3500,4445,2395,3420,3707.51,1.29,0,-398385,3633,3526,3383,3276,3133,3580,3330,390,1025,500,0,5,1,77945197,2748,-37.50,6.28,12,19.04,-94.00,561.00,4110,20230713,-14.23,999,20230103,252.85,4110,-14.23,20230713,999,252.85,20230103,4110,-14.23,20230713,999,252.85,20230103,2.26,N,010600,500,389 억,,1005227,N,N,580,N,02,N
20230721,150243,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3525,105,2,3.07,53489136640,14407826,149.69,3815,3905,3500,4445,2395,3420,3712.71,1.29,0,-401627,3633,3526,3383,3276,3133,3580,3330,390,1025,500,0,5,1,77945197,2748,-37.50,6.28,12,18.48,-94.00,561.00,4110,20230713,-14.23,999,20230103,252.85,4110,-14.23,20230713,999,252.85,20230103,4110,-14.23,20230713,999,252.85,20230103,2.26,N,010600,500,389 억,,1005227,N,N,0,N,02,N
20230721,140242,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3580,160,2,4.68,49850263805,13380961,139.02,3815,3905,3525,4445,2395,3420,3725.70,1.29,0,-398119,3633,3526,3383,3276,3133,3580,3330,390,1025,500,0,5,1,77945197,2790,-38.09,6.38,12,17.17,-94.00,561.00,4110,20230713,-12.90,999,20230103,258.36,4110,-12.90,20230713,999,258.36,20230103,4110,-12.90,20230713,999,258.36,20230103,2.26,N,010600,500,389 억,,1005227,N,N,0,N,02,N
20230721,130241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3630,210,2,6.14,47060292100,12602675,130.94,3815,3905,3540,4445,2395,3420,3734.41,1.29,0,-383607,3633,3526,3383,3276,3133,3580,3330,390,1025,500,0,5,1,77945197,2829,-38.62,6.47,12,16.17,-94.00,561.00,4110,20230713,-11.68,999,20230103,263.36,4110,-11.68,20230713,999,263.36,20230103,4110,-11.68,20230713,999,263.36,20230103,2.26,N,010600,500,389 억,,1005227,N,N,0,N,02,N
20230721,120243,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3650,230,2,6.73,44795971255,11977493,124.44,3815,3905,3540,4445,2395,3420,3740.29,1.29,0,-338724,3633,3526,3383,3276,3133,3580,3330,390,1025,500,0,5,1,77945197,2845,-38.83,6.51,12,15.37,-94.00,561.00,4110,20230713,-11.19,999,20230103,265.37,4110,-11.19,20230713,999,265.37,20230103,4110,-11.19,20230713,999,265.37,20230103,2.26,N,010600,500,389 억,,1005227,N,N,0,N,02,N
20230721,110243,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3595,175,2,5.12,41851879455,11170775,116.06,3815,3905,3540,4445,2395,3420,3746.85,1.29,0,-278986,3633,3526,3383,3276,3133,3580,3330,390,1025,500,0,5,1,77945197,2802,-38.24,6.41,12,14.33,-94.00,561.00,4110,20230713,-12.53,999,20230103,259.86,4110,-12.53,20230713,999,259.86,20230103,4110,-12.53,20230713,999,259.86,20230103,2.26,N,010600,500,389 억,,1005227,N,N,0,N,02,N
20230721,100243,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3720,300,2,8.77,33153024405,8774220,91.16,3815,3905,3620,4445,2395,3420,3778.88,1.29,0,-151187,3633,3526,3383,3276,3133,3580,3330,390,1025,500,0,5,1,77945197,2900,-39.57,6.63,12,11.26,-94.00,561.00,4110,20230713,-9.49,999,20230103,272.37,4110,-9.49,20230713,999,272.37,20230103,4110,-9.49,20230713,999,272.37,20230103,2.26,N,010600,500,389 억,,1005227,N,N,0,N,02,N
20230721,090243,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3825,405,2,11.84,4182813130,1096886,11.40,3815,3840,3815,4445,2395,3420,3817.05,1.29,0,-9753,3633,3526,3383,3276,3133,3580,3330,390,1025,500,0,5,1,77945197,2981,-40.69,6.82,12,1.41,-94.00,561.00,4110,20230713,-6.93,999,20230103,282.88,4110,-6.93,20230713,999,282.88,20230103,4110,-6.93,20230713,999,282.88,20230103,2.26,N,010600,500,389 억,,1005227,N,N,0,N,02,N
20230720,160242,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3420,30,2,0.88,31795471865,9468994,48.47,3355,3490,3240,4405,2375,3390,3357.66,0.80,0,370425,4230,3810,3490,3070,2750,3650,2910,390,1015,500,0,5,1,77945197,2666,-36.38,6.10,12,12.15,-94.00,561.00,4110,20230713,-16.79,999,20230103,242.34,4110,-16.79,20230713,999,242.34,20230103,4110,-16.79,20230713,999,242.34,20230103,2.35,N,010600,500,389 억,,626294,N,N,58,N,02,N
20230720,150241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3365,-25,5,-0.74,28864426005,8613242,44.09,3355,3490,3240,4405,2375,3390,3351.11,0.80,0,357182,4230,3810,3490,3070,2750,3650,2910,390,1015,500,0,5,1,77945197,2623,-35.80,6.00,12,11.05,-94.00,561.00,4110,20230713,-18.13,999,20230103,236.84,4110,-18.13,20230713,999,236.84,20230103,4110,-18.13,20230713,999,236.84,20230103,2.35,N,010600,500,389 억,,626294,N,N,58,N,02,N
20230720,140241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3365,-25,5,-0.74,26616975295,7943353,40.66,3355,3490,3240,4405,2375,3390,3350.78,0.80,0,315648,4230,3810,3490,3070,2750,3650,2910,390,1015,500,0,5,1,77945197,2623,-35.80,6.00,12,10.19,-94.00,561.00,4110,20230713,-18.13,999,20230103,236.84,4110,-18.13,20230713,999,236.84,20230103,4110,-18.13,20230713,999,236.84,20230103,2.35,N,010600,500,389 억,,626294,N,N,58,N,02,N
20230720,130241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3365,-25,5,-0.74,23878049740,7125151,36.47,3355,3490,3240,4405,2375,3390,3351.16,0.80,0,305620,4230,3810,3490,3070,2750,3650,2910,390,1015,500,0,5,1,77945197,2623,-35.80,6.00,12,9.14,-94.00,561.00,4110,20230713,-18.13,999,20230103,236.84,4110,-18.13,20230713,999,236.84,20230103,4110,-18.13,20230713,999,236.84,20230103,2.35,N,010600,500,389 억,,626294,N,N,58,N,02,N
20230720,120243,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3320,-70,5,-2.06,18165569275,5446413,27.88,3355,3480,3240,4405,2375,3390,3335.19,0.80,0,285875,4230,3810,3490,3070,2750,3650,2910,390,1015,500,0,5,1,77945197,2588,-35.32,5.92,12,6.99,-94.00,561.00,4110,20230713,-19.22,999,20230103,232.33,4110,-19.22,20230713,999,232.33,20230103,4110,-19.22,20230713,999,232.33,20230103,2.35,N,010600,500,389 억,,626294,N,N,58,N,02,N
20230720,110241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3330,-60,5,-1.77,15160008455,4535433,23.22,3355,3480,3240,4405,2375,3390,3342.43,0.80,0,246665,4230,3810,3490,3070,2750,3650,2910,390,1015,500,0,5,1,77945197,2596,-35.43,5.94,12,5.82,-94.00,561.00,4110,20230713,-18.98,999,20230103,233.33,4110,-18.98,20230713,999,233.33,20230103,4110,-18.98,20230713,999,233.33,20230103,2.35,N,010600,500,389 억,,626294,N,N,58,N,02,N
20230720,100239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3395,5,2,0.15,11737638165,3509654,17.96,3355,3480,3240,4405,2375,3390,3344.21,0.80,0,213241,4230,3810,3490,3070,2750,3650,2910,390,1015,500,0,5,1,77945197,2646,-36.12,6.05,12,4.50,-94.00,561.00,4110,20230713,-17.40,999,20230103,239.84,4110,-17.40,20230713,999,239.84,20230103,4110,-17.40,20230713,999,239.84,20230103,2.35,N,010600,500,389 억,,626294,N,N,58,N,02,N
20230720,090240,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3415,25,2,0.74,1409889125,414757,2.12,3355,3480,3330,4405,2375,3390,3399.63,0.80,0,75689,4230,3810,3490,3070,2750,3650,2910,390,1015,500,0,5,1,77945197,2662,-36.33,6.09,12,0.53,-94.00,561.00,4110,20230713,-16.91,999,20230103,241.84,4110,-16.91,20230713,999,241.84,20230103,4110,-16.91,20230713,999,241.84,20230103,2.35,N,010600,500,389 억,,626294,N,N,58,N,02,N
20230719,160245,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3390,-400,5,-10.55,67060446460,19302636,102.02,3905,3910,3170,4925,2655,3790,3474.09,0.78,0,15820,4143,3966,3773,3596,3403,4055,3685,390,1135,500,0,5,1,77945197,2642,-36.06,6.04,12,24.76,-94.00,561.00,4110,20230713,-17.52,999,20230103,239.34,4110,-17.52,20230713,999,239.34,20230103,4110,-17.52,20230713,999,239.34,20230103,2.46,N,010600,500,389 억,,610478,N,N,58,N,02,N
20230719,150243,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3455,-335,5,-8.84,64788105115,18636298,98.50,3905,3910,3170,4925,2655,3790,3476.28,0.78,0,29984,4143,3966,3773,3596,3403,4055,3685,390,1135,500,0,5,1,77945197,2693,-36.76,6.16,12,23.91,-94.00,561.00,4110,20230713,-15.94,999,20230103,245.85,4110,-15.94,20230713,999,245.85,20230103,4110,-15.94,20230713,999,245.85,20230103,2.46,N,010600,500,389 억,,610478,N,N,312,N,02,N
20230719,140244,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3380,-410,5,-10.82,55549791260,15957934,84.34,3905,3910,3170,4925,2655,3790,3480.82,0.78,0,-6938,4143,3966,3773,3596,3403,4055,3685,390,1135,500,0,5,1,77945197,2635,-35.96,6.02,12,20.47,-94.00,561.00,4110,20230713,-17.76,999,20230103,238.34,4110,-17.76,20230713,999,238.34,20230103,4110,-17.76,20230713,999,238.34,20230103,2.46,N,010600,500,389 억,,610478,N,N,312,N,02,N
20230719,130241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3330,-460,5,-12.14,44709184380,12646072,66.84,3905,3910,3250,4925,2655,3790,3535.22,0.78,0,-19218,4143,3966,3773,3596,3403,4055,3685,390,1135,500,0,5,1,77945197,2596,-35.43,5.94,12,16.22,-94.00,561.00,4110,20230713,-18.98,999,20230103,233.33,4110,-18.98,20230713,999,233.33,20230103,4110,-18.98,20230713,999,233.33,20230103,2.46,N,010600,500,389 억,,610478,N,N,312,N,02,N
20230719,120243,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3485,-305,5,-8.05,36384774610,10185866,53.84,3905,3910,3320,4925,2655,3790,3571.87,0.78,0,30626,4143,3966,3773,3596,3403,4055,3685,390,1135,500,0,5,1,77945197,2716,-37.07,6.21,12,13.07,-94.00,561.00,4110,20230713,-15.21,999,20230103,248.85,4110,-15.21,20230713,999,248.85,20230103,4110,-15.21,20230713,999,248.85,20230103,2.46,N,010600,500,389 억,,610478,N,N,312,N,02,N
20230719,110243,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3525,-265,5,-6.99,26122984840,7190309,38.00,3905,3910,3515,4925,2655,3790,3632.86,0.78,0,150120,4143,3966,3773,3596,3403,4055,3685,390,1135,500,0,5,1,77945197,2748,-37.50,6.28,12,9.22,-94.00,561.00,4110,20230713,-14.23,999,20230103,252.85,4110,-14.23,20230713,999,252.85,20230103,4110,-14.23,20230713,999,252.85,20230103,2.46,N,010600,500,389 억,,610478,N,N,312,N,02,N
20230719,100242,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3555,-235,5,-6.20,18354561305,5004246,26.45,3905,3910,3520,4925,2655,3790,3667.55,0.78,0,186506,4143,3966,3773,3596,3403,4055,3685,390,1135,500,0,5,1,77945197,2771,-37.82,6.34,12,6.42,-94.00,561.00,4110,20230713,-13.50,999,20230103,255.86,4110,-13.50,20230713,999,255.86,20230103,4110,-13.50,20230713,999,255.86,20230103,2.46,N,010600,500,389 억,,610478,N,N,312,N,02,N
20230719,090244,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3805,15,2,0.40,2292885185,591527,3.13,3905,3910,3805,4925,2655,3790,3877.71,0.78,0,-6987,4143,3966,3773,3596,3403,4055,3685,390,1135,500,0,5,1,77945197,2966,-40.48,6.78,12,0.76,-94.00,561.00,4110,20230713,-7.42,999,20230103,280.88,4110,-7.42,20230713,999,280.88,20230103,4110,-7.42,20230713,999,280.88,20230103,2.46,N,010600,500,389 억,,610478,N,N,312,N,02,N
20230718,160242,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3790,-80,5,-2.07,70114577015,18498966,38.16,3625,3950,3580,5030,2710,3870,3790.07,0.95,0,-138576,4346,4107,3821,3582,3296,4227,3702,390,1160,500,0,5,1,77945197,2954,-40.32,6.76,12,23.73,-94.00,561.00,4110,20230713,-7.79,999,20230103,279.38,4110,-7.79,20230713,999,279.38,20230103,4110,-7.79,20230713,999,279.38,20230103,2.53,N,010600,500,389 억,,738795,N,N,312,N,02,N
20230718,150242,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3695,-175,5,-4.52,66578335025,17558669,36.22,3625,3950,3580,5030,2710,3870,3791.64,0.95,0,-114142,4346,4107,3821,3582,3296,4227,3702,390,1160,500,0,5,1,77945197,2880,-39.31,6.59,12,22.53,-94.00,561.00,4110,20230713,-10.10,999,20230103,269.87,4110,-10.10,20230713,999,269.87,20230103,4110,-10.10,20230713,999,269.87,20230103,2.53,N,010600,500,389 억,,738795,N,N,0,N,02,N
20230718,140240,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3715,-155,5,-4.01,61698216400,16236563,33.49,3625,3950,3580,5030,2710,3870,3799.84,0.95,0,-147288,4346,4107,3821,3582,3296,4227,3702,390,1160,500,0,5,1,77945197,2896,-39.52,6.62,12,20.83,-94.00,561.00,4110,20230713,-9.61,999,20230103,271.87,4110,-9.61,20230713,999,271.87,20230103,4110,-9.61,20230713,999,271.87,20230103,2.53,N,010600,500,389 억,,738795,N,N,0,N,02,N
20230718,130241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3790,-80,5,-2.07,56369058030,14803625,30.53,3625,3950,3580,5030,2710,3870,3807.67,0.95,0,-156624,4346,4107,3821,3582,3296,4227,3702,390,1160,500,0,5,1,77945197,2954,-40.32,6.76,12,18.99,-94.00,561.00,4110,20230713,-7.79,999,20230103,279.38,4110,-7.79,20230713,999,279.38,20230103,4110,-7.79,20230713,999,279.38,20230103,2.53,N,010600,500,389 억,,738795,N,N,0,N,02,N
20230718,120242,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3800,-70,5,-1.81,52500741645,13773343,28.41,3625,3950,3580,5030,2710,3870,3811.65,0.95,0,-160092,4346,4107,3821,3582,3296,4227,3702,390,1160,500,0,5,1,77945197,2962,-40.43,6.77,12,17.67,-94.00,561.00,4110,20230713,-7.54,999,20230103,280.38,4110,-7.54,20230713,999,280.38,20230103,4110,-7.54,20230713,999,280.38,20230103,2.53,N,010600,500,389 억,,738795,N,N,0,N,02,N
20230718,110241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3905,35,2,0.90,43471283365,11405776,23.53,3625,3950,3580,5030,2710,3870,3811.20,0.95,0,-24640,4346,4107,3821,3582,3296,4227,3702,390,1160,500,0,5,1,77945197,3044,-41.54,6.96,12,14.63,-94.00,561.00,4110,20230713,-4.99,999,20230103,290.89,4110,-4.99,20230713,999,290.89,20230103,4110,-4.99,20230713,999,290.89,20230103,2.53,N,010600,500,389 억,,738795,N,N,0,N,02,N
20230718,100240,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3890,20,2,0.52,27819695405,7392509,15.25,3625,3910,3580,5030,2710,3870,3762.84,0.95,0,7564,4346,4107,3821,3582,3296,4227,3702,390,1160,500,0,5,1,77945197,3032,-41.38,6.93,12,9.48,-94.00,561.00,4110,20230713,-5.35,999,20230103,289.39,4110,-5.35,20230713,999,289.39,20230103,4110,-5.35,20230713,999,289.39,20230103,2.53,N,010600,500,389 억,,738795,N,N,0,N,02,N
20230718,090240,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3585,-285,5,-7.36,5284328180,1448281,2.99,3625,3715,3585,5030,2710,3870,3644.47,0.95,0,-92326,4346,4107,3821,3582,3296,4227,3702,390,1160,500,0,5,1,77945197,2794,-38.14,6.39,12,1.86,-94.00,561.00,4110,20230713,-12.77,999,20230103,258.86,4110,-12.77,20230713,999,258.86,20230103,4110,-12.77,20230713,999,258.86,20230103,2.53,N,010600,500,389 억,,738795,N,N,0,N,02,N
20230717,160241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3870,510,2,15.18,179936548965,47233674,160.76,3805,4060,3535,4365,2355,3360,3809.35,0.93,0,23512,3990,3675,3395,3080,2800,3832,3237,390,1005,500,0,5,1,77945197,3016,-41.17,6.90,12,60.60,-94.00,561.00,4110,20230713,-5.84,999,20230103,287.39,4110,-5.84,20230713,999,287.39,20230103,4110,-5.84,20230713,999,287.39,20230103,2.83,N,010600,500,389 억,,724551,N,N,0,N,02,N
20230717,150240,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3775,415,2,12.35,172224163100,45207366,153.86,3805,4060,3535,4365,2355,3360,3809.65,0.93,0,88810,3990,3675,3395,3080,2800,3832,3237,390,1005,500,0,5,1,77945197,2942,-40.16,6.73,12,58.00,-94.00,561.00,4110,20230713,-8.15,999,20230103,277.88,4110,-8.15,20230713,999,277.88,20230103,4110,-8.15,20230713,999,277.88,20230103,2.83,N,010600,500,389 억,,724551,N,N,0,N,02,N
20230717,140241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3890,530,2,15.77,147003094965,38600934,131.38,3805,4060,3535,4365,2355,3360,3808.28,0.93,0,101336,3990,3675,3395,3080,2800,3832,3237,390,1005,500,0,5,1,77945197,3032,-41.38,6.93,12,49.52,-94.00,561.00,4110,20230713,-5.35,999,20230103,289.39,4110,-5.35,20230713,999,289.39,20230103,4110,-5.35,20230713,999,289.39,20230103,2.83,N,010600,500,389 억,,724551,N,N,0,N,02,N
20230717,130238,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3620,260,2,7.74,73103983740,19622110,66.78,3805,3960,3535,4365,2355,3360,3725.60,0.93,0,-139226,3990,3675,3395,3080,2800,3832,3237,390,1005,500,0,5,1,77945197,2822,-38.51,6.45,12,25.17,-94.00,561.00,4110,20230713,-11.92,999,20230103,262.36,4110,-11.92,20230713,999,262.36,20230103,4110,-11.92,20230713,999,262.36,20230103,2.83,N,010600,500,389 억,,724551,N,N,0,N,02,N
20230717,120242,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3690,330,2,9.82,65622484920,17553325,59.74,3805,3960,3535,4365,2355,3360,3738.48,0.93,0,-139226,3990,3675,3395,3080,2800,3832,3237,390,1005,500,0,5,1,77945197,2876,-39.26,6.58,12,22.52,-94.00,561.00,4110,20230713,-10.22,999,20230103,269.37,4110,-10.22,20230713,999,269.37,20230103,4110,-10.22,20230713,999,269.37,20230103,2.83,N,010600,500,389 억,,724551,N,N,0,N,02,N
20230717,110239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3790,430,2,12.80,58206431165,15558521,52.95,3805,3960,3535,4365,2355,3360,3741.14,0.93,0,-15695,3990,3675,3395,3080,2800,3832,3237,390,1005,500,0,5,1,77945197,2954,-40.32,6.76,12,19.96,-94.00,561.00,4110,20230713,-7.79,999,20230103,279.38,4110,-7.79,20230713,999,279.38,20230103,4110,-7.79,20230713,999,279.38,20230103,2.83,N,010600,500,389 억,,724551,N,N,0,N,02,N
20230717,100240,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3620,260,2,7.74,38705270585,10380855,35.33,3805,3960,3535,4365,2355,3360,3728.54,0.93,0,-139226,3990,3675,3395,3080,2800,3832,3237,390,1005,500,0,5,1,77945197,2822,-38.51,6.45,12,13.32,-94.00,561.00,4110,20230713,-11.92,999,20230103,262.36,4110,-11.92,20230713,999,262.36,20230103,4110,-11.92,20230713,999,262.36,20230103,2.83,N,010600,500,389 억,,724551,N,N,0,N,02,N
20230717,090240,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3360,0,3,0.00,1784160,531,0.00,0,0,0,4365,2355,3360,0.00,0.93,0,0,3990,3675,3395,3080,2800,3832,3237,390,1005,500,0,5,1,77945197,2619,-35.74,5.99,12,0.00,-94.00,561.00,4110,20230713,-18.25,999,20230103,236.34,4110,-18.25,20230713,999,236.34,20230103,4110,-18.25,20230713,999,236.34,20230103,2.83,N,010600,500,389 억,,724551,Y,N,0,N,02,N
20230714,160239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3360,-280,5,-7.69,97098139650,28843064,54.86,3290,3710,3115,4730,2550,3640,3366.35,1.96,0,-803101,4406,4022,3726,3342,3046,3875,3195,385,1090,500,0,5,1,77031955,2588,-35.74,5.99,12,37.44,-94.00,561.00,4110,20230713,-18.25,999,20230103,236.34,4110,-18.25,20230713,999,236.34,20230103,4110,-18.25,20230713,999,236.34,20230103,2.52,N,010600,500,385 억,,1507563,N,N,0,N,02,N
20230714,150240,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3330,-310,5,-8.52,93613573960,27799417,52.88,3290,3710,3115,4730,2550,3640,3367.36,1.96,0,-921426,4406,4022,3726,3342,3046,3875,3195,385,1090,500,0,5,1,77031955,2565,-35.43,5.94,12,36.09,-94.00,561.00,4110,20230713,-18.98,999,20230103,233.33,4110,-18.98,20230713,999,233.33,20230103,4110,-18.98,20230713,999,233.33,20230103,2.52,N,010600,500,385 억,,1507563,N,N,0,N,02,N
20230714,140241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3290,-350,5,-9.62,85168561980,25236112,48.00,3290,3710,3115,4730,2550,3640,3374.76,1.96,0,-992823,4406,4022,3726,3342,3046,3875,3195,385,1090,500,0,5,1,77031955,2534,-35.00,5.86,12,32.76,-94.00,561.00,4110,20230713,-19.95,999,20230103,229.33,4110,-19.95,20230713,999,229.33,20230103,4110,-19.95,20230713,999,229.33,20230103,2.52,N,010600,500,385 억,,1507563,N,N,0,N,02,N
20230714,130238,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3345,-295,5,-8.10,80931936810,23980405,45.62,3290,3710,3115,4730,2550,3640,3374.81,1.96,0,-1033660,4406,4022,3726,3342,3046,3875,3195,385,1090,500,0,5,1,77031955,2577,-35.59,5.96,12,31.13,-94.00,561.00,4110,20230713,-18.61,999,20230103,234.83,4110,-18.61,20230713,999,234.83,20230103,4110,-18.61,20230713,999,234.83,20230103,2.52,N,010600,500,385 억,,1507563,N,N,0,N,02,N
20230714,120239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3430,-210,5,-5.77,74991753510,22220446,42.27,3290,3710,3115,4730,2550,3640,3374.78,1.96,0,-994103,4406,4022,3726,3342,3046,3875,3195,385,1090,500,0,5,1,77031955,2642,-36.49,6.11,12,28.85,-94.00,561.00,4110,20230713,-16.55,999,20230103,243.34,4110,-16.55,20230713,999,243.34,20230103,4110,-16.55,20230713,999,243.34,20230103,2.52,N,010600,500,385 억,,1507563,N,N,0,N,02,N
20230714,110239,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3500,-140,5,-3.85,66452337155,19728080,37.53,3290,3710,3115,4730,2550,3640,3368.27,1.96,0,-908781,4406,4022,3726,3342,3046,3875,3195,385,1090,500,0,5,1,77031955,2696,-37.23,6.24,12,25.61,-94.00,561.00,4110,20230713,-14.84,999,20230103,250.35,4110,-14.84,20230713,999,250.35,20230103,4110,-14.84,20230713,999,250.35,20230103,2.52,N,010600,500,385 억,,1507563,N,N,0,N,02,N
20230714,100241,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3220,-420,5,-11.54,30340069140,9386194,17.85,3290,3365,3115,4730,2550,3640,3231.97,1.96,0,-718408,4406,4022,3726,3342,3046,3875,3195,385,1090,500,0,5,1,77031955,2480,-34.26,5.74,12,12.18,-94.00,561.00,4110,20230713,-21.65,999,20230103,222.32,4110,-21.65,20230713,999,222.32,20230103,4110,-21.65,20230713,999,222.32,20230103,2.52,N,010600,500,385 억,,1507563,N,N,0,N,02,N
20230714,090240,53,100.00,KOSPI,,유통업,N,N,N,N, ,N,3170,-470,5,-12.91,7524771080,2307317,4.39,3290,3350,3165,4730,2550,3640,3259.57,1.96,0,-418300,4406,4022,3726,3342,3046,3875,3195,385,1090,500,0,5,1,77031955,2442,-33.72,5.65,12,3.00,-94.00,561.00,4110,20230713,-22.87,999,20230103,217.32,4110,-22.87,20230713,999,217.32,20230103,4110,-22.87,20230713,999,217.32,20230103,2.52,N,010600,500,385 억,,1507563,N,N,0,N,02,N
20230713,160239,54,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3640,30,2,0.83,187376334325,50341564,80.19,3800,4110,3430,4690,2530,3610,3722.38,0.58,0,1057908,4133,3871,3348,3086,2563,4002,3217,385,1080,500,2520,5,1,77031955,2804,-38.72,6.49,12,65.35,-94.00,561.00,4110,20230713,-11.44,999,20230103,264.36,4110,-11.44,20230713,999,264.36,20230103,4110,-11.44,20230713,999,264.36,20230103,2.61,N,010600,500,385 억,,449953,N,N,377,N,01,N
20230713,150237,54,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3620,10,2,0.28,179338329420,48131157,76.67,3800,4110,3430,4690,2530,3610,3726.05,0.58,0,843602,4133,3871,3348,3086,2563,4002,3217,385,1080,500,2520,5,1,77031955,2789,-38.51,6.45,12,62.48,-94.00,561.00,4110,20230713,-11.92,999,20230103,262.36,4110,-11.92,20230713,999,262.36,20230103,4110,-11.92,20230713,999,262.36,20230103,2.61,N,010600,500,385 억,,449953,N,N,377,N,01,N
20230713,140237,54,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3610,0,3,0.00,168898037535,45221317,72.04,3800,4110,3430,4690,2530,3610,3734.94,0.58,0,519516,4133,3871,3348,3086,2563,4002,3217,385,1080,500,2520,5,1,77031955,2781,-38.40,6.43,12,58.70,-94.00,561.00,4110,20230713,-12.17,999,20230103,261.36,4110,-12.17,20230713,999,261.36,20230103,4110,-12.17,20230713,999,261.36,20230103,2.61,N,010600,500,385 억,,449953,N,N,377,N,01,N
20230713,130238,54,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3640,30,2,0.83,158650689800,42409573,67.56,3800,4110,3430,4690,2530,3610,3740.94,0.58,0,603596,4133,3871,3348,3086,2563,4002,3217,385,1080,500,2520,5,1,77031955,2804,-38.72,6.49,12,55.05,-94.00,561.00,4110,20230713,-11.44,999,20230103,264.36,4110,-11.44,20230713,999,264.36,20230103,4110,-11.44,20230713,999,264.36,20230103,2.61,N,010600,500,385 억,,449953,N,N,377,N,01,N
20230713,120235,54,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3605,-5,5,-0.14,152174471765,40611100,64.69,3800,4110,3430,4690,2530,3610,3747.14,0.58,0,474023,4133,3871,3348,3086,2563,4002,3217,385,1080,500,2520,5,1,77031955,2777,-38.35,6.43,12,52.72,-94.00,561.00,4110,20230713,-12.29,999,20230103,260.86,4110,-12.29,20230713,999,260.86,20230103,4110,-12.29,20230713,999,260.86,20230103,2.61,N,010600,500,385 억,,449953,N,N,377,N,01,N
20230713,110239,54,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3510,-100,5,-2.77,134412898450,35717437,56.90,3800,4110,3430,4690,2530,3610,3763.26,0.58,0,509708,4133,3871,3348,3086,2563,4002,3217,385,1080,500,2520,5,1,77031955,2704,-37.34,6.26,12,46.37,-94.00,561.00,4110,20230713,-14.60,999,20230103,251.35,4110,-14.60,20230713,999,251.35,20230103,4110,-14.60,20230713,999,251.35,20230103,2.61,N,010600,500,385 억,,449953,N,N,377,N,01,N
20230713,100238,54,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3625,15,2,0.42,118791767035,31315641,49.88,3800,4110,3430,4690,2530,3610,3793.41,0.58,0,348083,4133,3871,3348,3086,2563,4002,3217,385,1080,500,2520,5,1,77031955,2792,-38.56,6.46,12,40.65,-94.00,561.00,4110,20230713,-11.80,999,20230103,262.86,4110,-11.80,20230713,999,262.86,20230103,4110,-11.80,20230713,999,262.86,20230103,2.61,N,010600,500,385 억,,449953,N,N,377,N,01,N
20230713,090221,54,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3980,370,2,10.25,18697107725,4824536,7.69,3800,3995,3795,4690,2530,3610,3875.77,0.58,0,51852,4133,3871,3348,3086,2563,4002,3217,385,1080,500,2520,5,1,77031955,3066,-42.34,7.09,12,6.26,-94.00,561.00,3995,20230713,-0.38,999,20230103,298.40,3995,-0.38,20230713,999,298.40,20230103,3995,-0.38,20230713,999,298.40,20230103,2.61,N,010600,500,385 억,,449953,N,N,377,N,01,N
20230712,160236,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3610,830,1,29.86,204513561955,62611670,93.32,2905,3610,2825,3610,1950,2780,3266.38,0.51,0,78909,3296,3037,2521,2262,1746,3167,2392,385,830,500,1940,5,1,77031955,2781,-38.40,6.43,12,81.28,-94.00,561.00,3610,20230712,0.00,999,20230103,261.36,3610,0.00,20230712,999,261.36,20230103,3610,0.00,20230712,999,261.36,20230103,2.61,N,010600,500,385 억,,395558,N,N,377,N,00,N
20230712,150236,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3610,830,1,29.86,204149284075,62510762,93.17,2905,3610,2825,3610,1950,2780,3265.83,0.51,0,78909,3296,3037,2521,2262,1746,3167,2392,385,830,500,1940,5,1,77031955,2781,-38.40,6.43,12,81.15,-94.00,561.00,3610,20230712,0.00,999,20230103,261.36,3610,0.00,20230712,999,261.36,20230103,3610,0.00,20230712,999,261.36,20230103,2.61,N,010600,500,385 억,,395558,N,N,27141,N,00,N
20230712,140234,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3610,830,1,29.86,203163115105,62237585,92.76,2905,3610,2825,3610,1950,2780,3264.32,0.51,0,78909,3296,3037,2521,2262,1746,3167,2392,385,830,500,1940,5,1,77031955,2781,-38.40,6.43,12,80.79,-94.00,561.00,3610,20230712,0.00,999,20230103,261.36,3610,0.00,20230712,999,261.36,20230103,3610,0.00,20230712,999,261.36,20230103,2.61,N,010600,500,385 억,,395558,N,N,27141,N,00,N
20230712,130235,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3610,830,1,29.86,202251243545,61984989,92.39,2905,3610,2825,3610,1950,2780,3262.91,0.51,0,78909,3296,3037,2521,2262,1746,3167,2392,385,830,500,1940,5,1,77031955,2781,-38.40,6.43,12,80.47,-94.00,561.00,3610,20230712,0.00,999,20230103,261.36,3610,0.00,20230712,999,261.36,20230103,3610,0.00,20230712,999,261.36,20230103,2.61,N,010600,500,385 억,,395558,N,N,27141,N,00,N
20230712,120236,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3365,585,2,21.04,164370378230,51273187,76.42,2905,3500,2825,3610,1950,2780,3205.78,0.51,0,9489,3296,3037,2521,2262,1746,3167,2392,385,830,500,1940,5,1,77031955,2592,-35.80,6.00,12,66.56,-94.00,561.00,3500,20230712,-3.86,999,20230103,236.84,3500,-3.86,20230712,999,236.84,20230103,3500,-3.86,20230712,999,236.84,20230103,2.61,N,010600,500,385 억,,395558,N,N,27141,N,00,N
20230712,110236,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3315,535,2,19.24,144694340480,45407653,67.68,2905,3500,2825,3610,1950,2780,3186.56,0.51,0,104232,3296,3037,2521,2262,1746,3167,2392,385,830,500,1940,5,1,77031955,2554,-35.27,5.91,12,58.95,-94.00,561.00,3500,20230712,-5.29,999,20230103,231.83,3500,-5.29,20230712,999,231.83,20230103,3500,-5.29,20230712,999,231.83,20230103,2.61,N,010600,500,385 억,,395558,N,N,27141,N,00,N
20230712,100237,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,3250,470,2,16.91,115294812160,36390818,54.24,2905,3500,2825,3610,1950,2780,3168.24,0.51,0,60890,3296,3037,2521,2262,1746,3167,2392,385,830,500,1940,5,1,77031955,2504,-34.57,5.79,12,47.24,-94.00,561.00,3500,20230712,-7.14,999,20230103,225.33,3500,-7.14,20230712,999,225.33,20230103,3500,-7.14,20230712,999,225.33,20230103,2.61,N,010600,500,385 억,,395558,N,N,27141,N,00,N
20230712,090236,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,2995,215,2,7.73,17644056760,5943880,8.86,2905,3080,2880,3610,1950,2780,2968.44,0.51,0,-26486,3296,3037,2521,2262,1746,3167,2392,385,830,500,1940,5,1,77031955,2307,-31.86,5.34,12,7.72,-94.00,561.00,3080,20230712,-2.76,999,20230103,199.80,3080,-2.76,20230712,999,199.80,20230103,3080,-2.76,20230712,999,199.80,20230103,2.61,N,010600,500,385 억,,395558,N,N,27141,N,00,N
20230711,160234,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,2780,640,1,29.91,170630857520,67074611,1153.80,2140,2780,2005,2780,1500,2140,2543.78,0.76,0,-200735,2360,2250,2165,2055,1970,2305,2110,385,640,500,1490,5,1,77031955,2141,-29.57,4.96,12,87.07,-94.00,561.00,2780,20230711,0.00,999,20230103,178.28,2780,0.00,20230711,999,178.28,20230103,2780,0.00,20230711,999,178.28,20230103,2.50,N,010600,500,385 억,,588359,N,N,27141,N,00,N
20230711,150233,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,2775,635,2,29.67,158839782925,62827962,1080.75,2140,2780,2005,2780,1500,2140,2528.18,0.76,0,-225833,2360,2250,2165,2055,1970,2305,2110,385,640,500,1490,5,1,77031955,2138,-29.52,4.95,12,81.56,-94.00,561.00,2780,20230711,-0.18,999,20230103,177.78,2780,-0.18,20230711,999,177.78,20230103,2780,-0.18,20230711,999,177.78,20230103,2.50,N,010600,500,385 억,,588359,N,N,0,N,00,N
20230711,140232,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,2525,385,2,17.99,96203787830,39776643,684.23,2140,2675,2005,2780,1500,2140,2418.61,0.76,0,-178524,2360,2250,2165,2055,1970,2305,2110,385,640,500,1490,5,1,77031955,1945,-26.86,4.50,12,51.64,-94.00,561.00,2675,20230711,-5.61,999,20230103,152.75,2675,-5.61,20230711,999,152.75,20230103,2675,-5.61,20230711,999,152.75,20230103,2.50,N,010600,500,385 억,,588359,N,N,0,N,00,N
20230711,130231,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,2355,215,2,10.05,67584326010,28393758,488.42,2140,2675,2005,2780,1500,2140,2380.26,0.76,0,-89534,2360,2250,2165,2055,1970,2305,2110,385,640,500,1490,5,1,77031955,1814,-25.05,4.20,12,36.86,-94.00,561.00,2675,20230711,-11.96,999,20230103,135.74,2675,-11.96,20230711,999,135.74,20230103,2675,-11.96,20230711,999,135.74,20230103,2.50,N,010600,500,385 억,,588359,N,N,0,N,00,N
20230711,120234,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,2400,260,2,12.15,55414068855,23299529,400.79,2140,2675,2005,2780,1500,2140,2378.34,0.76,0,-189860,2360,2250,2165,2055,1970,2305,2110,385,640,500,1490,5,1,77031955,1849,-25.53,4.28,12,30.25,-94.00,561.00,2675,20230711,-10.28,999,20230103,140.24,2675,-10.28,20230711,999,140.24,20230103,2675,-10.28,20230711,999,140.24,20230103,2.50,N,010600,500,385 억,,588359,N,N,0,N,00,N
20230711,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2215,75,2,3.50,2746752380,1296651,22.30,2140,2255,2005,2780,1500,2140,2118.33,0.76,0,-105986,2360,2250,2165,2055,1970,2305,2110,385,640,500,1490,5,1,77031955,1706,-23.56,3.95,12,1.68,-94.00,561.00,2415,20230526,-8.28,999,20230103,121.72,2415,-8.28,20230526,999,121.72,20230103,2415,-8.28,20230526,999,121.72,20230103,2.50,N,010600,500,385 억,,588359,N,N,0,N,00,N
20230711,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-50,5,-2.34,1571555230,752656,12.95,2140,2160,2005,2780,1500,2140,2087.94,0.76,0,-97984,2360,2250,2165,2055,1970,2305,2110,385,640,500,1490,5,1,77031955,1610,-22.23,3.73,12,0.98,-94.00,561.00,2415,20230526,-13.46,999,20230103,109.21,2415,-13.46,20230526,999,109.21,20230103,2415,-13.46,20230526,999,109.21,20230103,2.50,N,010600,500,385 억,,588359,N,N,0,N,00,N
20230711,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-75,5,-3.50,236014230,111033,1.91,2140,2150,2035,2780,1500,2140,2125.49,0.76,0,-49639,2360,2250,2165,2055,1970,2305,2110,385,640,500,1490,5,1,77031955,1591,-21.97,3.68,12,0.14,-94.00,561.00,2415,20230526,-14.49,999,20230103,106.71,2415,-14.49,20230526,999,106.71,20230103,2415,-14.49,20230526,999,106.71,20230103,2.50,N,010600,500,385 억,,588359,N,N,0,N,00,N
20230710,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2140,65,2,3.13,12622024185,5793329,358.56,2105,2275,2080,2695,1455,2075,2178.76,0.82,0,-30798,2231,2152,2081,2002,1931,2117,1967,385,620,500,1450,5,1,77031955,1648,-22.77,3.81,12,7.52,-94.00,561.00,2415,20230526,-11.39,999,20230103,114.21,2415,-11.39,20230526,999,114.21,20230103,2415,-11.39,20230526,999,114.21,20230103,2.43,N,010600,500,385 억,,631172,N,N,2123,N,00,N
20230710,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2145,70,2,3.37,11867239560,5437643,336.55,2105,2275,2080,2695,1455,2075,2182.42,0.82,0,28942,2231,2152,2081,2002,1931,2117,1967,385,620,500,1450,5,1,77031955,1652,-22.82,3.82,12,7.06,-94.00,561.00,2415,20230526,-11.18,999,20230103,114.71,2415,-11.18,20230526,999,114.71,20230103,2415,-11.18,20230526,999,114.71,20230103,2.43,N,010600,500,385 억,,631172,N,N,2123,N,00,N
20230710,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2175,100,2,4.82,10643092175,4871623,301.52,2105,2275,2080,2695,1455,2075,2184.71,0.82,0,17372,2231,2152,2081,2002,1931,2117,1967,385,620,500,1450,5,1,77031955,1675,-23.14,3.88,12,6.32,-94.00,561.00,2415,20230526,-9.94,999,20230103,117.72,2415,-9.94,20230526,999,117.72,20230103,2415,-9.94,20230526,999,117.72,20230103,2.43,N,010600,500,385 억,,631172,N,N,2123,N,00,N
20230710,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2155,80,2,3.86,8257906755,3788099,234.45,2105,2275,2080,2695,1455,2075,2179.96,0.82,0,-139031,2231,2152,2081,2002,1931,2117,1967,385,620,500,1450,5,1,77031955,1660,-22.93,3.84,12,4.92,-94.00,561.00,2415,20230526,-10.77,999,20230103,115.72,2415,-10.77,20230526,999,115.72,20230103,2415,-10.77,20230526,999,115.72,20230103,2.43,N,010600,500,385 억,,631172,N,N,2123,N,00,N
20230710,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2135,60,2,2.89,2491055755,1172476,72.57,2105,2170,2080,2695,1455,2075,2124.61,0.82,0,55406,2231,2152,2081,2002,1931,2117,1967,385,620,500,1450,5,1,77031955,1645,-22.71,3.81,12,1.52,-94.00,561.00,2415,20230526,-11.59,999,20230103,113.71,2415,-11.59,20230526,999,113.71,20230103,2415,-11.59,20230526,999,113.71,20230103,2.43,N,010600,500,385 억,,631172,N,N,2123,N,00,N
20230710,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2115,40,2,1.93,2101376370,989383,61.24,2105,2170,2080,2695,1455,2075,2123.93,0.82,0,67289,2231,2152,2081,2002,1931,2117,1967,385,620,500,1450,5,1,77031955,1629,-22.50,3.77,12,1.28,-94.00,561.00,2415,20230526,-12.42,999,20230103,111.71,2415,-12.42,20230526,999,111.71,20230103,2415,-12.42,20230526,999,111.71,20230103,2.43,N,010600,500,385 억,,631172,N,N,2123,N,00,N
20230710,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2095,20,2,0.96,1462890775,687477,42.55,2105,2170,2080,2695,1455,2075,2127.91,0.82,0,28845,2231,2152,2081,2002,1931,2117,1967,385,620,500,1450,5,1,77031955,1614,-22.29,3.73,12,0.89,-94.00,561.00,2415,20230526,-13.25,999,20230103,109.71,2415,-13.25,20230526,999,109.71,20230103,2415,-13.25,20230526,999,109.71,20230103,2.43,N,010600,500,385 억,,631172,N,N,2123,N,00,N
20230710,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2150,75,2,3.61,161120270,75287,4.66,2105,2160,2105,2695,1455,2075,2140.08,0.82,0,-11910,2231,2152,2081,2002,1931,2117,1967,385,620,500,1450,5,1,77031955,1656,-22.87,3.83,12,0.10,-94.00,561.00,2415,20230526,-10.97,999,20230103,115.22,2415,-10.97,20230526,999,115.22,20230103,2415,-10.97,20230526,999,115.22,20230103,2.43,N,010600,500,385 억,,631172,N,N,2123,N,00,N
20230707,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,-30,5,-1.43,3392084055,1608526,64.19,2110,2160,2010,2735,1475,2105,2108.86,0.96,0,-110550,2221,2162,2081,2022,1941,2192,2052,385,630,500,1470,5,1,77031955,1598,-22.07,3.70,12,2.09,-94.00,561.00,2415,20230526,-14.08,999,20230103,107.71,2415,-14.08,20230526,999,107.71,20230103,2415,-14.08,20230526,999,107.71,20230103,2.34,N,010600,500,385 억,,741232,N,N,2123,N,00,N
20230707,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-40,5,-1.90,3252418790,1540758,61.48,2110,2160,2010,2735,1475,2105,2110.92,0.96,0,-126187,2221,2162,2081,2022,1941,2192,2052,385,630,500,1470,5,1,77031955,1591,-21.97,3.68,12,2.00,-94.00,561.00,2415,20230526,-14.49,999,20230103,106.71,2415,-14.49,20230526,999,106.71,20230103,2415,-14.49,20230526,999,106.71,20230103,2.34,N,010600,500,385 억,,741232,N,N,0,N,00,N
20230707,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,-35,5,-1.66,2983550975,1412795,56.38,2110,2160,2010,2735,1475,2105,2111.81,0.96,0,-107101,2221,2162,2081,2022,1941,2192,2052,385,630,500,1470,5,1,77031955,1595,-22.02,3.69,12,1.83,-94.00,561.00,2415,20230526,-14.29,999,20230103,107.21,2415,-14.29,20230526,999,107.21,20230103,2415,-14.29,20230526,999,107.21,20230103,2.34,N,010600,500,385 억,,741232,N,N,0,N,00,N
20230707,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2105,0,3,0.00,2529954880,1195085,47.69,2110,2160,2010,2735,1475,2105,2116.97,0.96,0,-50832,2221,2162,2081,2022,1941,2192,2052,385,630,500,1470,5,1,77031955,1622,-22.39,3.75,12,1.55,-94.00,561.00,2415,20230526,-12.84,999,20230103,110.71,2415,-12.84,20230526,999,110.71,20230103,2415,-12.84,20230526,999,110.71,20230103,2.34,N,010600,500,385 억,,741232,N,N,0,N,00,N
20230707,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2125,20,2,0.95,2259916095,1067302,42.59,2110,2160,2010,2735,1475,2105,2117.41,0.96,0,19719,2221,2162,2081,2022,1941,2192,2052,385,630,500,1470,5,1,77031955,1637,-22.61,3.79,12,1.39,-94.00,561.00,2415,20230526,-12.01,999,20230103,112.71,2415,-12.01,20230526,999,112.71,20230103,2415,-12.01,20230526,999,112.71,20230103,2.34,N,010600,500,385 억,,741232,N,N,0,N,00,N
20230707,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2145,40,2,1.90,1718832220,814212,32.49,2110,2160,2010,2735,1475,2105,2111.04,0.96,0,30823,2221,2162,2081,2022,1941,2192,2052,385,630,500,1470,5,1,77031955,1652,-22.82,3.82,12,1.06,-94.00,561.00,2415,20230526,-11.18,999,20230103,114.71,2415,-11.18,20230526,999,114.71,20230103,2415,-11.18,20230526,999,114.71,20230103,2.34,N,010600,500,385 억,,741232,N,N,0,N,00,N
20230707,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,-30,5,-1.43,923167545,441509,17.62,2110,2135,2010,2735,1475,2105,2090.94,0.96,0,-51985,2221,2162,2081,2022,1941,2192,2052,385,630,500,1470,5,1,77031955,1598,-22.07,3.70,12,0.57,-94.00,561.00,2415,20230526,-14.08,999,20230103,107.71,2415,-14.08,20230526,999,107.71,20230103,2415,-14.08,20230526,999,107.71,20230103,2.34,N,010600,500,385 억,,741232,N,N,0,N,00,N
20230707,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2110,5,2,0.24,71031675,33777,1.35,2110,2110,2090,2735,1475,2105,2102.96,0.96,0,-8517,2221,2162,2081,2022,1941,2192,2052,385,630,500,1470,5,1,77031955,1625,-22.45,3.76,12,0.04,-94.00,561.00,2415,20230526,-12.63,999,20230103,111.21,2415,-12.63,20230526,999,111.21,20230103,2415,-12.63,20230526,999,111.21,20230103,2.34,N,010600,500,385 억,,741232,N,N,0,N,00,N
20230706,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2105,106,2,5.30,5161894650,2492896,173.85,2030,2140,2000,2595,1400,1999,2070.62,0.83,0,109004,2102,2050,1947,1895,1792,2076,1921,385,597,500,1390,5,1,77031955,1622,-22.39,3.75,12,3.24,-94.00,561.00,2415,20230526,-12.84,999,20230103,110.71,2415,-12.84,20230526,999,110.71,20230103,2415,-12.84,20230526,999,110.71,20230103,2.33,N,010600,500,385 억,,637292,N,N,661,N,00,N
20230706,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2095,96,2,4.80,4848190925,2343569,163.44,2030,2140,2000,2595,1400,1999,2068.74,0.83,0,68531,2102,2050,1947,1895,1792,2076,1921,385,597,500,1390,5,1,77031955,1614,-22.29,3.73,12,3.04,-94.00,561.00,2415,20230526,-13.25,999,20230103,109.71,2415,-13.25,20230526,999,109.71,20230103,2415,-13.25,20230526,999,109.71,20230103,2.33,N,010600,500,385 억,,637292,N,N,661,N,00,N
20230706,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,66,2,3.30,4139362415,2006078,139.90,2030,2140,2000,2595,1400,1999,2063.43,0.83,0,56739,2102,2050,1947,1895,1792,2076,1921,385,597,500,1390,5,1,77031955,1591,-21.97,3.68,12,2.60,-94.00,561.00,2415,20230526,-14.49,999,20230103,106.71,2415,-14.49,20230526,999,106.71,20230103,2415,-14.49,20230526,999,106.71,20230103,2.33,N,010600,500,385 억,,637292,N,N,661,N,00,N
20230706,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,71,2,3.55,2498269900,1223022,85.29,2030,2080,2000,2595,1400,1999,2042.72,0.83,0,53954,2102,2050,1947,1895,1792,2076,1921,385,597,500,1390,5,1,77031955,1595,-22.02,3.69,12,1.59,-94.00,561.00,2415,20230526,-14.29,999,20230103,107.21,2415,-14.29,20230526,999,107.21,20230103,2415,-14.29,20230526,999,107.21,20230103,2.33,N,010600,500,385 억,,637292,N,N,661,N,00,N
20230706,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2050,51,2,2.55,2140543620,1049773,73.21,2030,2080,2000,2595,1400,1999,2039.08,0.83,0,15169,2102,2050,1947,1895,1792,2076,1921,385,597,500,1390,5,1,77031955,1579,-21.81,3.65,12,1.36,-94.00,561.00,2415,20230526,-15.11,999,20230103,105.21,2415,-15.11,20230526,999,105.21,20230103,2415,-15.11,20230526,999,105.21,20230103,2.33,N,010600,500,385 억,,637292,N,N,661,N,00,N
20230706,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,46,2,2.30,1939794930,951818,66.38,2030,2080,2000,2595,1400,1999,2038.01,0.83,0,30971,2102,2050,1947,1895,1792,2076,1921,385,597,500,1390,5,1,77031955,1575,-21.76,3.65,12,1.24,-94.00,561.00,2415,20230526,-15.32,999,20230103,104.70,2415,-15.32,20230526,999,104.70,20230103,2415,-15.32,20230526,999,104.70,20230103,2.33,N,010600,500,385 억,,637292,N,N,661,N,00,N
20230706,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,46,2,2.30,1494775110,734887,51.25,2030,2080,2000,2595,1400,1999,2034.05,0.83,0,44784,2102,2050,1947,1895,1792,2076,1921,385,597,500,1390,5,1,77031955,1575,-21.76,3.65,12,0.95,-94.00,561.00,2415,20230526,-15.32,999,20230103,104.70,2415,-15.32,20230526,999,104.70,20230103,2415,-15.32,20230526,999,104.70,20230103,2.33,N,010600,500,385 억,,637292,N,N,661,N,00,N
20230706,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2030,31,2,1.55,229005045,113455,7.91,2030,2035,2000,2595,1400,1999,2018.57,0.83,0,-26136,2102,2050,1947,1895,1792,2076,1921,385,597,500,1390,5,1,77031955,1564,-21.60,3.62,12,0.15,-94.00,561.00,2415,20230526,-15.94,999,20230103,103.20,2415,-15.94,20230526,999,103.20,20230103,2415,-15.94,20230526,999,103.20,20230103,2.33,N,010600,500,385 억,,637292,N,N,661,N,00,N
20230705,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1999,141,2,7.59,2712444410,1409568,268.44,1858,1999,1844,2415,1301,1858,1923.98,0.62,0,144824,1898,1878,1859,1839,1820,1868,1829,385,557,500,1300,1,1,77031955,1540,-21.27,3.56,12,1.83,-94.00,561.00,2415,20230526,-17.23,999,20230103,100.10,2415,-17.23,20230526,999,100.10,20230103,2415,-17.23,20230526,999,100.10,20230103,2.41,N,010600,500,385 억,,476991,N,N,661,N,00,N
20230705,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1913,55,2,2.96,1583932372,833895,158.81,1858,1920,1844,2415,1301,1858,1899.44,0.62,0,69277,1898,1878,1859,1839,1820,1868,1829,385,557,500,1300,1,1,77031955,1474,-20.35,3.41,12,1.08,-94.00,561.00,2415,20230526,-20.79,999,20230103,91.49,2415,-20.79,20230526,999,91.49,20230103,2415,-20.79,20230526,999,91.49,20230103,2.41,N,010600,500,385 억,,476991,N,N,0,N,00,N
20230705,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1898,40,2,2.15,1172133450,617426,117.58,1858,1920,1844,2415,1301,1858,1898.42,0.62,0,52364,1898,1878,1859,1839,1820,1868,1829,385,557,500,1300,1,1,77031955,1462,-20.19,3.38,12,0.80,-94.00,561.00,2415,20230526,-21.41,999,20230103,89.99,2415,-21.41,20230526,999,89.99,20230103,2415,-21.41,20230526,999,89.99,20230103,2.41,N,010600,500,385 억,,476991,N,N,0,N,00,N
20230705,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1897,39,2,2.10,1086268440,572197,108.97,1858,1920,1844,2415,1301,1858,1898.42,0.62,0,46870,1898,1878,1859,1839,1820,1868,1829,385,557,500,1300,1,1,77031955,1461,-20.18,3.38,12,0.74,-94.00,561.00,2415,20230526,-21.45,999,20230103,89.89,2415,-21.45,20230526,999,89.89,20230103,2415,-21.45,20230526,999,89.89,20230103,2.41,N,010600,500,385 억,,476991,N,N,0,N,00,N
20230705,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1893,35,2,1.88,972117491,511881,97.48,1858,1920,1844,2415,1301,1858,1899.11,0.62,0,46319,1898,1878,1859,1839,1820,1868,1829,385,557,500,1300,1,1,77031955,1458,-20.14,3.37,12,0.66,-94.00,561.00,2415,20230526,-21.61,999,20230103,89.49,2415,-21.61,20230526,999,89.49,20230103,2415,-21.61,20230526,999,89.49,20230103,2.41,N,010600,500,385 억,,476991,N,N,0,N,00,N
20230705,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1910,52,2,2.80,885687753,466393,88.82,1858,1920,1844,2415,1301,1858,1899.02,0.62,0,65492,1898,1878,1859,1839,1820,1868,1829,385,557,500,1300,1,1,77031955,1471,-20.32,3.40,12,0.61,-94.00,561.00,2415,20230526,-20.91,999,20230103,91.19,2415,-20.91,20230526,999,91.19,20230103,2415,-20.91,20230526,999,91.19,20230103,2.41,N,010600,500,385 억,,476991,N,N,0,N,00,N
20230705,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1904,46,2,2.48,604644905,318421,60.64,1858,1920,1844,2415,1301,1858,1898.89,0.62,0,27511,1898,1878,1859,1839,1820,1868,1829,385,557,500,1300,1,1,77031955,1467,-20.26,3.39,12,0.41,-94.00,561.00,2415,20230526,-21.16,999,20230103,90.59,2415,-21.16,20230526,999,90.59,20230103,2415,-21.16,20230526,999,90.59,20230103,2.41,N,010600,500,385 억,,476991,N,N,0,N,00,N
20230705,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1865,7,2,0.38,31535398,16969,3.23,1858,1865,1844,2415,1301,1858,1858.41,0.62,0,-4424,1898,1878,1859,1839,1820,1868,1829,385,557,500,1300,1,1,77031955,1437,-19.84,3.32,12,0.02,-94.00,561.00,2415,20230526,-22.77,999,20230103,86.69,2415,-22.77,20230526,999,86.69,20230103,2415,-22.77,20230526,999,86.69,20230103,2.41,N,010600,500,385 억,,476991,N,N,0,N,00,N
20230704,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1858,0,3,0.00,969943864,523771,61.69,1861,1879,1840,2415,1301,1858,1851.83,0.64,0,-17564,2016,1936,1888,1808,1760,1913,1785,385,557,500,1300,1,1,77031955,1431,-19.77,3.31,12,0.68,-94.00,561.00,2415,20230526,-23.06,999,20230103,85.99,2415,-23.06,20230526,999,85.99,20230103,2415,-23.06,20230526,999,85.99,20230103,2.45,N,010600,500,385 억,,495570,N,N,0,N,00,N
20230704,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1849,-9,5,-0.48,850322169,458982,54.06,1861,1879,1840,2415,1301,1858,1852.63,0.64,0,-14657,2016,1936,1888,1808,1760,1913,1785,385,557,500,1300,1,1,77031955,1424,-19.67,3.30,12,0.60,-94.00,561.00,2415,20230526,-23.44,999,20230103,85.09,2415,-23.44,20230526,999,85.09,20230103,2415,-23.44,20230526,999,85.09,20230103,2.45,N,010600,500,385 억,,495570,N,N,0,N,00,N
20230704,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1854,-4,5,-0.22,727612019,392737,46.26,1861,1879,1840,2415,1301,1858,1852.67,0.64,0,-24972,2016,1936,1888,1808,1760,1913,1785,385,557,500,1300,1,1,77031955,1428,-19.72,3.30,12,0.51,-94.00,561.00,2415,20230526,-23.23,999,20230103,85.59,2415,-23.23,20230526,999,85.59,20230103,2415,-23.23,20230526,999,85.59,20230103,2.45,N,010600,500,385 억,,495570,N,N,0,N,00,N
20230704,130226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1859,1,2,0.05,676919961,365351,43.03,1861,1879,1840,2415,1301,1858,1852.79,0.64,0,-23794,2016,1936,1888,1808,1760,1913,1785,385,557,500,1300,1,1,77031955,1432,-19.78,3.31,12,0.47,-94.00,561.00,2415,20230526,-23.02,999,20230103,86.09,2415,-23.02,20230526,999,86.09,20230103,2415,-23.02,20230526,999,86.09,20230103,2.45,N,010600,500,385 억,,495570,N,N,0,N,00,N
20230704,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1850,-8,5,-0.43,508919623,274920,32.38,1861,1879,1840,2415,1301,1858,1851.16,0.64,0,-26520,2016,1936,1888,1808,1760,1913,1785,385,557,500,1300,1,1,77031955,1425,-19.68,3.30,12,0.36,-94.00,561.00,2415,20230526,-23.40,999,20230103,85.19,2415,-23.40,20230526,999,85.19,20230103,2415,-23.40,20230526,999,85.19,20230103,2.45,N,010600,500,385 억,,495570,N,N,0,N,00,N
20230704,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1850,-8,5,-0.43,456057931,246279,29.01,1861,1879,1840,2415,1301,1858,1851.79,0.64,0,-25133,2016,1936,1888,1808,1760,1913,1785,385,557,500,1300,1,1,77031955,1425,-19.68,3.30,12,0.32,-94.00,561.00,2415,20230526,-23.40,999,20230103,85.19,2415,-23.40,20230526,999,85.19,20230103,2415,-23.40,20230526,999,85.19,20230103,2.45,N,010600,500,385 억,,495570,N,N,0,N,00,N
20230704,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1854,-4,5,-0.22,336019781,181524,21.38,1861,1879,1840,2415,1301,1858,1851.10,0.64,0,-18112,2016,1936,1888,1808,1760,1913,1785,385,557,500,1300,1,1,77031955,1428,-19.72,3.30,12,0.24,-94.00,561.00,2415,20230526,-23.23,999,20230103,85.59,2415,-23.23,20230526,999,85.59,20230103,2415,-23.23,20230526,999,85.59,20230103,2.45,N,010600,500,385 억,,495570,N,N,0,N,00,N
20230704,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1861,3,2,0.16,34099816,18313,2.16,1861,1879,1858,2415,1301,1858,1862.06,0.64,0,-2511,2016,1936,1888,1808,1760,1913,1785,385,557,500,1300,1,1,77031955,1434,-19.80,3.32,12,0.02,-94.00,561.00,2415,20230526,-22.94,999,20230103,86.29,2415,-22.94,20230526,999,86.29,20230103,2415,-22.94,20230526,999,86.29,20230103,2.45,N,010600,500,385 억,,495570,N,N,0,N,00,N
20230703,160224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1858,-39,5,-2.06,1595167749,843181,120.72,1900,1968,1840,2465,1328,1897,1891.86,0.73,0,-70211,1965,1930,1900,1865,1835,1916,1851,385,568,500,1320,1,1,77031955,1431,-19.77,3.31,12,1.09,-94.00,561.00,2415,20230526,-23.06,999,20230103,85.99,2415,-23.06,20230526,999,85.99,20230103,2415,-23.06,20230526,999,85.99,20230103,2.51,N,010600,500,385 억,,565331,N,N,102,N,00,N
20230703,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1856,-41,5,-2.16,1543924665,815601,116.77,1900,1968,1840,2465,1328,1897,1892.99,0.73,0,-63180,1965,1930,1900,1865,1835,1916,1851,385,568,500,1320,1,1,77031955,1430,-19.74,3.31,12,1.06,-94.00,561.00,2415,20230526,-23.15,999,20230103,85.79,2415,-23.15,20230526,999,85.79,20230103,2415,-23.15,20230526,999,85.79,20230103,2.51,N,010600,500,385 억,,565331,N,N,102,N,00,N
20230703,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1876,-21,5,-1.11,1337006970,704041,100.80,1900,1968,1860,2465,1328,1897,1899.05,0.73,0,-51532,1965,1930,1900,1865,1835,1916,1851,385,568,500,1320,1,1,77031955,1445,-19.96,3.34,12,0.91,-94.00,561.00,2415,20230526,-22.32,999,20230103,87.79,2415,-22.32,20230526,999,87.79,20230103,2415,-22.32,20230526,999,87.79,20230103,2.51,N,010600,500,385 억,,565331,N,N,102,N,00,N
20230703,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1877,-20,5,-1.05,1233359268,648655,92.87,1900,1968,1860,2465,1328,1897,1901.41,0.73,0,-39566,1965,1930,1900,1865,1835,1916,1851,385,568,500,1320,1,1,77031955,1446,-19.97,3.35,12,0.84,-94.00,561.00,2415,20230526,-22.28,999,20230103,87.89,2415,-22.28,20230526,999,87.89,20230103,2415,-22.28,20230526,999,87.89,20230103,2.51,N,010600,500,385 억,,565331,N,N,102,N,00,N
20230703,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1888,-9,5,-0.47,1074490279,563890,80.73,1900,1968,1879,2465,1328,1897,1905.50,0.73,0,-6661,1965,1930,1900,1865,1835,1916,1851,385,568,500,1320,1,1,77031955,1454,-20.09,3.37,12,0.73,-94.00,561.00,2415,20230526,-21.82,999,20230103,88.99,2415,-21.82,20230526,999,88.99,20230103,2415,-21.82,20230526,999,88.99,20230103,2.51,N,010600,500,385 억,,565331,N,N,102,N,00,N
20230703,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1896,-1,5,-0.05,890276546,466182,66.75,1900,1968,1880,2465,1328,1897,1909.72,0.73,0,3839,1965,1930,1900,1865,1835,1916,1851,385,568,500,1320,1,1,77031955,1461,-20.17,3.38,12,0.61,-94.00,561.00,2415,20230526,-21.49,999,20230103,89.79,2415,-21.49,20230526,999,89.79,20230103,2415,-21.49,20230526,999,89.79,20230103,2.51,N,010600,500,385 억,,565331,N,N,102,N,00,N
20230703,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1907,10,2,0.53,531149349,275842,39.49,1900,1968,1891,2465,1328,1897,1925.56,0.73,0,-18005,1965,1930,1900,1865,1835,1916,1851,385,568,500,1320,1,1,77031955,1469,-20.29,3.40,12,0.36,-94.00,561.00,2415,20230526,-21.04,999,20230103,90.89,2415,-21.04,20230526,999,90.89,20230103,2415,-21.04,20230526,999,90.89,20230103,2.51,N,010600,500,385 억,,565331,N,N,102,N,00,N
20230703,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1933,36,2,1.90,51080743,26769,3.83,1900,1933,1900,2465,1328,1897,1908.21,0.73,0,-2055,1965,1930,1900,1865,1835,1916,1851,385,568,500,1320,1,1,77031955,1489,-20.56,3.45,12,0.03,-94.00,561.00,2415,20230526,-19.96,999,20230103,93.49,2415,-19.96,20230526,999,93.49,20230103,2415,-19.96,20230526,999,93.49,20230103,2.51,N,010600,500,385 억,,565331,N,N,102,N,00,N