KissMeData/010420/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
20230731,160247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1530,-39,5,-2.49,114779269,74497,145.29,1569,1569,1528,2035,1099,1569,1540.72,2.08,0,1306,1602,1585,1553,1536,1504,1594,1545,102,468,500,1060,1,1,20493012,314,16.63,0.66,12,0.36,92.00,2311.00,1950,20221111,-21.54,1355,20230426,12.92,1750,-12.57,20230713,1355,12.92,20230426,1950,-21.54,20221111,1355,12.92,20230426,1.47,N,010420,500,102 억,,425530,N,N,3,N,00,N
20230731,150247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1530,-39,5,-2.49,107876068,69985,136.49,1569,1569,1528,2035,1099,1569,1541.42,2.08,0,1656,1602,1585,1553,1536,1504,1594,1545,102,468,500,1060,1,1,20493012,314,16.63,0.66,12,0.34,92.00,2311.00,1950,20221111,-21.54,1355,20230426,12.92,1750,-12.57,20230713,1355,12.92,20230426,1950,-21.54,20221111,1355,12.92,20230426,1.47,N,010420,500,102 억,,425530,N,N,7,N,00,N
20230731,140247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1531,-38,5,-2.42,101360733,65740,128.21,1569,1569,1528,2035,1099,1569,1541.84,2.08,0,3442,1602,1585,1553,1536,1504,1594,1545,102,468,500,1060,1,1,20493012,314,16.64,0.66,12,0.32,92.00,2311.00,1950,20221111,-21.49,1355,20230426,12.99,1750,-12.51,20230713,1355,12.99,20230426,1950,-21.49,20221111,1355,12.99,20230426,1.47,N,010420,500,102 억,,425530,N,N,7,N,00,N
20230731,130248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1539,-30,5,-1.91,87738606,56868,110.91,1569,1569,1528,2035,1099,1569,1542.85,2.08,0,1708,1602,1585,1553,1536,1504,1594,1545,102,468,500,1060,1,1,20493012,315,16.73,0.67,12,0.28,92.00,2311.00,1950,20221111,-21.08,1355,20230426,13.58,1750,-12.06,20230713,1355,13.58,20230426,1950,-21.08,20221111,1355,13.58,20230426,1.47,N,010420,500,102 억,,425530,N,N,7,N,00,N
20230731,120250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1541,-28,5,-1.78,64695032,41837,81.59,1569,1569,1528,2035,1099,1569,1546.36,2.08,0,1636,1602,1585,1553,1536,1504,1594,1545,102,468,500,1060,1,1,20493012,316,16.75,0.67,12,0.20,92.00,2311.00,1950,20221111,-20.97,1355,20230426,13.73,1750,-11.94,20230713,1355,13.73,20230426,1950,-20.97,20221111,1355,13.73,20230426,1.47,N,010420,500,102 억,,425530,N,N,7,N,00,N
20230731,110250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1541,-28,5,-1.78,62607790,40482,78.95,1569,1569,1528,2035,1099,1569,1546.56,2.08,0,1652,1602,1585,1553,1536,1504,1594,1545,102,468,500,1060,1,1,20493012,316,16.75,0.67,12,0.20,92.00,2311.00,1950,20221111,-20.97,1355,20230426,13.73,1750,-11.94,20230713,1355,13.73,20230426,1950,-20.97,20221111,1355,13.73,20230426,1.47,N,010420,500,102 억,,425530,N,N,7,N,00,N
20230731,100250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1530,-39,5,-2.49,41651380,26804,52.27,1569,1569,1530,2035,1099,1569,1553.92,2.08,0,-2657,1602,1585,1553,1536,1504,1594,1545,102,468,500,1060,1,1,20493012,314,16.63,0.66,12,0.13,92.00,2311.00,1950,20221111,-21.54,1355,20230426,12.92,1750,-12.57,20230713,1355,12.92,20230426,1950,-21.54,20221111,1355,12.92,20230426,1.47,N,010420,500,102 억,,425530,N,N,7,N,00,N
20230731,090247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1568,-1,5,-0.06,3466513,2210,4.31,1569,1569,1567,2035,1099,1569,1568.56,2.08,0,-317,1602,1585,1553,1536,1504,1594,1545,102,468,500,1060,1,1,20493012,321,17.04,0.68,12,0.01,92.00,2311.00,1950,20221111,-19.59,1355,20230426,15.72,1750,-10.40,20230713,1355,15.72,20230426,1950,-19.59,20221111,1355,15.72,20230426,1.47,N,010420,500,102 억,,425530,N,N,7,N,00,N
20230728,160248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1569,11,2,0.71,79161621,51275,103.50,1530,1570,1521,2025,1091,1558,1543.86,2.11,0,-9052,1600,1579,1537,1516,1474,1589,1526,102,467,500,1050,1,1,20493012,322,17.05,0.68,12,0.25,92.00,2311.00,1950,20221111,-19.54,1355,20230426,15.79,1750,-10.34,20230713,1355,15.79,20230426,1950,-19.54,20221111,1355,15.79,20230426,1.47,N,010420,500,102 억,,431943,N,N,7,N,00,N
20230728,150247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1558,0,3,0.00,69630120,45186,91.21,1530,1561,1521,2025,1091,1558,1540.97,2.11,0,-8669,1600,1579,1537,1516,1474,1589,1526,102,467,500,1050,1,1,20493012,319,16.93,0.67,12,0.22,92.00,2311.00,1950,20221111,-20.10,1355,20230426,14.98,1750,-10.97,20230713,1355,14.98,20230426,1950,-20.10,20221111,1355,14.98,20230426,1.47,N,010420,500,102 억,,431943,N,N,0,N,00,N
20230728,140246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1553,-5,5,-0.32,55085516,35756,72.18,1530,1561,1521,2025,1091,1558,1540.59,2.11,0,-9168,1600,1579,1537,1516,1474,1589,1526,102,467,500,1050,1,1,20493012,318,16.88,0.67,12,0.17,92.00,2311.00,1950,20221111,-20.36,1355,20230426,14.61,1750,-11.26,20230713,1355,14.61,20230426,1950,-20.36,20221111,1355,14.61,20230426,1.47,N,010420,500,102 억,,431943,N,N,0,N,00,N
20230728,130248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1549,-9,5,-0.58,51798299,33642,67.91,1530,1561,1521,2025,1091,1558,1539.69,2.11,0,-8696,1600,1579,1537,1516,1474,1589,1526,102,467,500,1050,1,1,20493012,317,16.84,0.67,12,0.16,92.00,2311.00,1950,20221111,-20.56,1355,20230426,14.32,1750,-11.49,20230713,1355,14.32,20230426,1950,-20.56,20221111,1355,14.32,20230426,1.47,N,010420,500,102 억,,431943,N,N,0,N,00,N
20230728,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1558,0,3,0.00,48443437,31485,63.55,1530,1561,1521,2025,1091,1558,1538.62,2.11,0,-8426,1600,1579,1537,1516,1474,1589,1526,102,467,500,1050,1,1,20493012,319,16.93,0.67,12,0.15,92.00,2311.00,1950,20221111,-20.10,1355,20230426,14.98,1750,-10.97,20230713,1355,14.98,20230426,1950,-20.10,20221111,1355,14.98,20230426,1.47,N,010420,500,102 억,,431943,N,N,0,N,00,N
20230728,110248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1547,-11,5,-0.71,33142039,21653,43.71,1530,1547,1521,2025,1091,1558,1530.60,2.11,0,-7492,1600,1579,1537,1516,1474,1589,1526,102,467,500,1050,1,1,20493012,317,16.82,0.67,12,0.11,92.00,2311.00,1950,20221111,-20.67,1355,20230426,14.17,1750,-11.60,20230713,1355,14.17,20230426,1950,-20.67,20221111,1355,14.17,20230426,1.47,N,010420,500,102 억,,431943,N,N,0,N,00,N
20230728,100247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1538,-20,5,-1.28,30702902,20072,40.52,1530,1545,1521,2025,1091,1558,1529.64,2.11,0,-7192,1600,1579,1537,1516,1474,1589,1526,102,467,500,1050,1,1,20493012,315,16.72,0.67,12,0.10,92.00,2311.00,1950,20221111,-21.13,1355,20230426,13.51,1750,-12.11,20230713,1355,13.51,20230426,1950,-21.13,20221111,1355,13.51,20230426,1.47,N,010420,500,102 억,,431943,N,N,0,N,00,N
20230728,090248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1530,-28,5,-1.80,13340594,8723,17.61,1530,1530,1523,2025,1091,1558,1529.36,2.11,0,-331,1600,1579,1537,1516,1474,1589,1526,102,467,500,1050,1,1,20493012,314,16.63,0.66,12,0.04,92.00,2311.00,1950,20221111,-21.54,1355,20230426,12.92,1750,-12.57,20230713,1355,12.92,20230426,1950,-21.54,20221111,1355,12.92,20230426,1.47,N,010420,500,102 억,,431943,N,N,0,N,00,N
20230727,160248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1558,59,2,3.94,74325800,48970,48.88,1499,1558,1495,1948,1050,1499,1517.78,2.09,-7734,14502,1568,1533,1485,1450,1402,1509,1426,102,449,500,1010,1,1,20493012,319,16.93,0.67,12,0.24,92.00,2311.00,1950,20221111,-20.10,1355,20230426,14.98,1750,-10.97,20230713,1355,14.98,20230426,1950,-20.10,20221111,1355,14.98,20230426,1.53,N,010420,500,102 억,,428942,N,N,0,N,00,N
20230727,150245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1510,11,2,0.73,59593565,39509,39.44,1499,1524,1495,1948,1050,1499,1508.35,2.09,-7734,5105,1568,1533,1485,1450,1402,1509,1426,102,449,500,1010,1,1,20493012,309,16.41,0.65,12,0.19,92.00,2311.00,1950,20221111,-22.56,1355,20230426,11.44,1750,-13.71,20230713,1355,11.44,20230426,1950,-22.56,20221111,1355,11.44,20230426,1.53,N,010420,500,102 억,,428942,N,N,0,N,00,N
20230727,140245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1504,5,2,0.33,54620404,36218,36.15,1499,1524,1495,1948,1050,1499,1508.10,2.09,-7734,2856,1568,1533,1485,1450,1402,1509,1426,102,449,500,1010,1,1,20493012,308,16.35,0.65,12,0.18,92.00,2311.00,1950,20221111,-22.87,1355,20230426,11.00,1750,-14.06,20230713,1355,11.00,20230426,1950,-22.87,20221111,1355,11.00,20230426,1.53,N,010420,500,102 억,,428942,N,N,0,N,00,N
20230727,130246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1502,3,2,0.20,52879109,35061,35.00,1499,1524,1495,1948,1050,1499,1508.20,2.09,-7734,1863,1568,1533,1485,1450,1402,1509,1426,102,449,500,1010,1,1,20493012,308,16.33,0.65,12,0.17,92.00,2311.00,1950,20221111,-22.97,1355,20230426,10.85,1750,-14.17,20230713,1355,10.85,20230426,1950,-22.97,20221111,1355,10.85,20230426,1.53,N,010420,500,102 억,,428942,N,N,0,N,00,N
20230727,120247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1512,13,2,0.87,39351496,26083,26.04,1499,1524,1497,1948,1050,1499,1508.70,2.09,-7734,3992,1568,1533,1485,1450,1402,1509,1426,102,449,500,1010,1,1,20493012,310,16.43,0.65,12,0.13,92.00,2311.00,1950,20221111,-22.46,1355,20230426,11.59,1750,-13.60,20230713,1355,11.59,20230426,1950,-22.46,20221111,1355,11.59,20230426,1.53,N,010420,500,102 억,,428942,N,N,0,N,00,N
20230727,110247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1512,13,2,0.87,30554345,20261,20.23,1499,1524,1497,1948,1050,1499,1508.04,2.09,-7734,3570,1568,1533,1485,1450,1402,1509,1426,102,449,500,1010,1,1,20493012,310,16.43,0.65,12,0.10,92.00,2311.00,1950,20221111,-22.46,1355,20230426,11.59,1750,-13.60,20230713,1355,11.59,20230426,1950,-22.46,20221111,1355,11.59,20230426,1.53,N,010420,500,102 억,,428942,N,N,0,N,00,N
20230727,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1498,-1,5,-0.07,20668151,13738,13.71,1499,1520,1497,1948,1050,1499,1504.45,2.09,-7734,2256,1568,1533,1485,1450,1402,1509,1426,102,449,500,1010,1,1,20493012,307,16.28,0.65,12,0.07,92.00,2311.00,1950,20221111,-23.18,1355,20230426,10.55,1750,-14.40,20230713,1355,10.55,20230426,1950,-23.18,20221111,1355,10.55,20230426,1.53,N,010420,500,102 억,,428942,N,N,0,N,00,N
20230727,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1511,12,2,0.80,12014857,8015,8.00,1499,1511,1497,1948,1050,1499,1499.05,2.09,-7734,753,1568,1533,1485,1450,1402,1509,1426,102,449,500,1010,1,1,20493012,310,16.42,0.65,12,0.04,92.00,2311.00,1950,20221111,-22.51,1355,20230426,11.51,1750,-13.66,20230713,1355,11.51,20230426,1950,-22.51,20221111,1355,11.51,20230426,1.53,N,010420,500,102 억,,428942,N,N,0,N,00,N
20230726,160245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1499,-3,5,-0.20,146857072,100123,134.85,1503,1520,1437,1952,1052,1502,1466.75,2.13,0,-3362,1592,1546,1524,1478,1456,1536,1468,102,450,500,1020,1,1,20493012,307,16.29,0.65,12,0.49,92.00,2311.00,1950,20221111,-23.13,1355,20230426,10.63,1750,-14.34,20230713,1355,10.63,20230426,1950,-23.13,20221111,1355,10.63,20230426,1.48,N,010420,500,102 억,,436676,N,N,0,N,00,N
20230726,150247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1504,2,2,0.13,142561265,97259,131.00,1503,1520,1437,1952,1052,1502,1465.77,2.13,0,-2949,1592,1546,1524,1478,1456,1536,1468,102,450,500,1020,1,1,20493012,308,16.35,0.65,12,0.47,92.00,2311.00,1950,20221111,-22.87,1355,20230426,11.00,1750,-14.06,20230713,1355,11.00,20230426,1950,-22.87,20221111,1355,11.00,20230426,1.48,N,010420,500,102 억,,436676,N,N,0,N,00,N
20230726,140246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1446,-56,5,-3.73,131307973,89709,120.83,1503,1520,1437,1952,1052,1502,1463.69,2.13,0,-1996,1592,1546,1524,1478,1456,1536,1468,102,450,500,1020,1,1,20493012,296,15.72,0.63,12,0.44,92.00,2311.00,1950,20221111,-25.85,1355,20230426,6.72,1750,-17.37,20230713,1355,6.72,20230426,1950,-25.85,20221111,1355,6.72,20230426,1.48,N,010420,500,102 억,,436676,N,N,0,N,00,N
20230726,130244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1451,-51,5,-3.40,125404564,85657,115.37,1503,1520,1437,1952,1052,1502,1464.01,2.13,0,-2373,1592,1546,1524,1478,1456,1536,1468,102,450,500,1020,1,1,20493012,297,15.77,0.63,12,0.42,92.00,2311.00,1950,20221111,-25.59,1355,20230426,7.08,1750,-17.09,20230713,1355,7.08,20230426,1950,-25.59,20221111,1355,7.08,20230426,1.48,N,010420,500,102 억,,436676,N,N,0,N,00,N
20230726,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1464,-38,5,-2.53,97174732,66099,89.03,1503,1520,1439,1952,1052,1502,1470.12,2.13,0,-2153,1592,1546,1524,1478,1456,1536,1468,102,450,500,1020,1,1,20493012,300,15.91,0.63,12,0.32,92.00,2311.00,1950,20221111,-24.92,1355,20230426,8.04,1750,-16.34,20230713,1355,8.04,20230426,1950,-24.92,20221111,1355,8.04,20230426,1.48,N,010420,500,102 억,,436676,N,N,0,N,00,N
20230726,110244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1450,-52,5,-3.46,75820382,51358,69.17,1503,1520,1445,1952,1052,1502,1476.29,2.13,0,-1608,1592,1546,1524,1478,1456,1536,1468,102,450,500,1020,1,1,20493012,297,15.76,0.63,12,0.25,92.00,2311.00,1950,20221111,-25.64,1355,20230426,7.01,1750,-17.14,20230713,1355,7.01,20230426,1950,-25.64,20221111,1355,7.01,20230426,1.48,N,010420,500,102 억,,436676,N,N,0,N,00,N
20230726,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1490,-12,5,-0.80,48276225,32507,43.78,1503,1520,1445,1952,1052,1502,1485.08,2.13,0,-2341,1592,1546,1524,1478,1456,1536,1468,102,450,500,1020,1,1,20493012,305,16.20,0.64,12,0.16,92.00,2311.00,1950,20221111,-23.59,1355,20230426,9.96,1750,-14.86,20230713,1355,9.96,20230426,1950,-23.59,20221111,1355,9.96,20230426,1.48,N,010420,500,102 억,,436676,N,N,0,N,00,N
20230726,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1505,3,2,0.20,3087415,2051,2.76,1503,1509,1503,1952,1052,1502,1505.40,2.13,0,12,1592,1546,1524,1478,1456,1536,1468,102,450,500,1020,1,1,20493012,308,16.36,0.65,12,0.01,92.00,2311.00,1950,20221111,-22.82,1355,20230426,11.07,1750,-14.00,20230713,1355,11.07,20230426,1950,-22.82,20221111,1355,11.07,20230426,1.48,N,010420,500,102 억,,436676,N,N,0,N,00,N
20230725,160244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1502,-8,5,-0.53,111332551,73178,56.80,1510,1570,1502,1963,1057,1510,1521.39,2.12,0,5396,1577,1543,1521,1487,1465,1532,1476,102,453,500,1020,1,1,20493012,308,16.33,0.65,12,0.36,92.00,2311.00,1950,20221111,-22.97,1355,20230426,10.85,1750,-14.17,20230713,1355,10.85,20230426,1950,-22.97,20221111,1355,10.85,20230426,1.50,N,010420,500,102 억,,434783,N,N,0,N,00,N
20230725,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1515,5,2,0.33,106161609,69749,54.14,1510,1570,1505,1963,1057,1510,1522.05,2.12,0,5540,1577,1543,1521,1487,1465,1532,1476,102,453,500,1020,1,1,20493012,310,16.47,0.66,12,0.34,92.00,2311.00,1950,20221111,-22.31,1355,20230426,11.81,1750,-13.43,20230713,1355,11.81,20230426,1950,-22.31,20221111,1355,11.81,20230426,1.50,N,010420,500,102 억,,434783,N,N,0,N,00,N
20230725,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1516,6,2,0.40,89885536,58957,45.77,1510,1570,1505,1963,1057,1510,1524.59,2.12,0,3041,1577,1543,1521,1487,1465,1532,1476,102,453,500,1020,1,1,20493012,311,16.48,0.66,12,0.29,92.00,2311.00,1950,20221111,-22.26,1355,20230426,11.88,1750,-13.37,20230713,1355,11.88,20230426,1950,-22.26,20221111,1355,11.88,20230426,1.50,N,010420,500,102 억,,434783,N,N,0,N,00,N
20230725,130244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1528,18,2,1.19,85845328,56291,43.70,1510,1570,1505,1963,1057,1510,1525.03,2.12,0,2145,1577,1543,1521,1487,1465,1532,1476,102,453,500,1020,1,1,20493012,313,16.61,0.66,12,0.27,92.00,2311.00,1950,20221111,-21.64,1355,20230426,12.77,1750,-12.69,20230713,1355,12.77,20230426,1950,-21.64,20221111,1355,12.77,20230426,1.50,N,010420,500,102 억,,434783,N,N,0,N,00,N
20230725,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1542,32,2,2.12,70270451,46057,35.75,1510,1570,1505,1963,1057,1510,1525.73,2.12,0,1116,1577,1543,1521,1487,1465,1532,1476,102,453,500,1020,1,1,20493012,316,16.76,0.67,12,0.22,92.00,2311.00,1950,20221111,-20.92,1355,20230426,13.80,1750,-11.89,20230713,1355,13.80,20230426,1950,-20.92,20221111,1355,13.80,20230426,1.50,N,010420,500,102 억,,434783,N,N,0,N,00,N
20230725,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1539,29,2,1.92,62977389,41278,32.04,1510,1570,1505,1963,1057,1510,1525.69,2.12,0,1383,1577,1543,1521,1487,1465,1532,1476,102,453,500,1020,1,1,20493012,315,16.73,0.67,12,0.20,92.00,2311.00,1950,20221111,-21.08,1355,20230426,13.58,1750,-12.06,20230713,1355,13.58,20230426,1950,-21.08,20221111,1355,13.58,20230426,1.50,N,010420,500,102 억,,434783,N,N,0,N,00,N
20230725,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1510,0,3,0.00,30569925,20249,15.72,1510,1521,1505,1963,1057,1510,1509.70,2.12,0,1898,1577,1543,1521,1487,1465,1532,1476,102,453,500,1020,1,1,20493012,309,16.41,0.65,12,0.10,92.00,2311.00,1950,20221111,-22.56,1355,20230426,11.44,1750,-13.71,20230713,1355,11.44,20230426,1950,-22.56,20221111,1355,11.44,20230426,1.50,N,010420,500,102 억,,434783,N,N,0,N,00,N
20230725,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1520,10,2,0.66,8427415,5579,4.33,1510,1521,1510,1963,1057,1510,1510.56,2.12,0,368,1577,1543,1521,1487,1465,1532,1476,102,453,500,1020,1,1,20493012,311,16.52,0.66,12,0.03,92.00,2311.00,1950,20221111,-22.05,1355,20230426,12.18,1750,-13.14,20230713,1355,12.18,20230426,1950,-22.05,20221111,1355,12.18,20230426,1.50,N,010420,500,102 억,,434783,N,N,0,N,00,N
20230724,160243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1510,-45,5,-2.89,193740741,128299,177.40,1550,1555,1499,2020,1089,1555,1510.06,2.01,0,23520,1603,1579,1560,1536,1517,1569,1526,102,465,500,1050,1,1,20493012,309,16.41,0.65,12,0.63,92.00,2311.00,1950,20221111,-22.56,1355,20230426,11.44,1750,-13.71,20230713,1355,11.44,20230426,1950,-22.56,20221111,1355,11.44,20230426,1.50,N,010420,500,102 억,,411293,N,N,0,N,00,N
20230724,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1512,-43,5,-2.77,187827400,124387,171.99,1550,1555,1499,2020,1089,1555,1510.01,2.01,0,22240,1603,1579,1560,1536,1517,1569,1526,102,465,500,1050,1,1,20493012,310,16.43,0.65,12,0.61,92.00,2311.00,1950,20221111,-22.46,1355,20230426,11.59,1750,-13.60,20230713,1355,11.59,20230426,1950,-22.46,20221111,1355,11.59,20230426,1.50,N,010420,500,102 억,,411293,N,N,0,N,00,N
20230724,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1501,-54,5,-3.47,158995988,105225,145.50,1550,1555,1499,2020,1089,1555,1511.00,2.01,0,22493,1603,1579,1560,1536,1517,1569,1526,102,465,500,1050,1,1,20493012,308,16.32,0.65,12,0.51,92.00,2311.00,1950,20221111,-23.03,1355,20230426,10.77,1750,-14.23,20230713,1355,10.77,20230426,1950,-23.03,20221111,1355,10.77,20230426,1.50,N,010420,500,102 억,,411293,N,N,0,N,00,N
20230724,130243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1508,-47,5,-3.02,136831389,90482,125.11,1550,1555,1499,2020,1089,1555,1512.24,2.01,0,16864,1603,1579,1560,1536,1517,1569,1526,102,465,500,1050,1,1,20493012,309,16.39,0.65,12,0.44,92.00,2311.00,1950,20221111,-22.67,1355,20230426,11.29,1750,-13.83,20230713,1355,11.29,20230426,1950,-22.67,20221111,1355,11.29,20230426,1.50,N,010420,500,102 억,,411293,N,N,0,N,00,N
20230724,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1502,-53,5,-3.41,118427694,78263,108.22,1550,1555,1499,2020,1089,1555,1513.19,2.01,0,15852,1603,1579,1560,1536,1517,1569,1526,102,465,500,1050,1,1,20493012,308,16.33,0.65,12,0.38,92.00,2311.00,1950,20221111,-22.97,1355,20230426,10.85,1750,-14.17,20230713,1355,10.85,20230426,1950,-22.97,20221111,1355,10.85,20230426,1.50,N,010420,500,102 억,,411293,N,N,0,N,00,N
20230724,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1500,-55,5,-3.54,104234341,68830,95.17,1550,1555,1500,2020,1089,1555,1514.36,2.01,0,13183,1603,1579,1560,1536,1517,1569,1526,102,465,500,1050,1,1,20493012,307,16.30,0.65,12,0.34,92.00,2311.00,1950,20221111,-23.08,1355,20230426,10.70,1750,-14.29,20230713,1355,10.70,20230426,1950,-23.08,20221111,1355,10.70,20230426,1.50,N,010420,500,102 억,,411293,N,N,0,N,00,N
20230724,100240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1521,-34,5,-2.19,58393093,38444,53.16,1550,1555,1504,2020,1089,1555,1518.89,2.01,0,5211,1603,1579,1560,1536,1517,1569,1526,102,465,500,1050,1,1,20493012,312,16.53,0.66,12,0.19,92.00,2311.00,1950,20221111,-22.00,1355,20230426,12.25,1750,-13.09,20230713,1355,12.25,20230426,1950,-22.00,20221111,1355,12.25,20230426,1.50,N,010420,500,102 억,,411293,N,N,0,N,00,N
20230724,090241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1555,0,3,0.00,2470245,1592,2.20,1550,1555,1550,2020,1089,1555,1551.60,2.01,0,90,1603,1579,1560,1536,1517,1569,1526,102,465,500,1050,1,1,20493012,319,16.90,0.67,12,0.01,92.00,2311.00,1950,20221111,-20.26,1355,20230426,14.76,1750,-11.14,20230713,1355,14.76,20230426,1950,-20.26,20221111,1355,14.76,20230426,1.50,N,010420,500,102 억,,411293,N,N,0,N,00,N
20230721,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1555,-29,5,-1.83,111693403,71842,133.37,1573,1584,1541,2055,1109,1584,1554.71,2.00,0,1821,1620,1601,1574,1555,1528,1588,1542,102,473,500,1070,1,1,20493012,319,16.90,0.67,12,0.35,92.00,2311.00,1950,20221111,-20.26,1355,20230426,14.76,1750,-11.14,20230713,1355,14.76,20230426,1950,-20.26,20221111,1355,14.76,20230426,1.45,N,010420,500,102 억,,409472,N,N,1,N,00,N
20230721,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1557,-27,5,-1.70,63445313,40677,75.52,1573,1584,1541,2055,1109,1584,1559.73,2.00,0,1901,1620,1601,1574,1555,1528,1588,1542,102,473,500,1070,1,1,20493012,319,16.92,0.67,12,0.20,92.00,2311.00,1950,20221111,-20.15,1355,20230426,14.91,1750,-11.03,20230713,1355,14.91,20230426,1950,-20.15,20221111,1355,14.91,20230426,1.45,N,010420,500,102 억,,409472,N,N,1,N,00,N
20230721,140241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1550,-34,5,-2.15,37626814,24010,44.57,1573,1584,1550,2055,1109,1584,1567.13,2.00,0,694,1620,1601,1574,1555,1528,1588,1542,102,473,500,1070,1,1,20493012,318,16.85,0.67,12,0.12,92.00,2311.00,1950,20221111,-20.51,1355,20230426,14.39,1750,-11.43,20230713,1355,14.39,20230426,1950,-20.51,20221111,1355,14.39,20230426,1.45,N,010420,500,102 억,,409472,N,N,1,N,00,N
20230721,130240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1559,-25,5,-1.58,30462386,19403,36.02,1573,1584,1552,2055,1109,1584,1569.98,2.00,0,953,1620,1601,1574,1555,1528,1588,1542,102,473,500,1070,1,1,20493012,319,16.95,0.67,12,0.09,92.00,2311.00,1950,20221111,-20.05,1355,20230426,15.06,1750,-10.91,20230713,1355,15.06,20230426,1950,-20.05,20221111,1355,15.06,20230426,1.45,N,010420,500,102 억,,409472,N,N,1,N,00,N
20230721,120243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1574,-10,5,-0.63,27204814,17308,32.13,1573,1584,1560,2055,1109,1584,1571.81,2.00,0,959,1620,1601,1574,1555,1528,1588,1542,102,473,500,1070,1,1,20493012,323,17.11,0.68,12,0.08,92.00,2311.00,1950,20221111,-19.28,1355,20230426,16.16,1750,-10.06,20230713,1355,16.16,20230426,1950,-19.28,20221111,1355,16.16,20230426,1.45,N,010420,500,102 억,,409472,N,N,1,N,00,N
20230721,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1578,-6,5,-0.38,22452168,14276,26.50,1573,1584,1564,2055,1109,1584,1572.72,2.00,0,791,1620,1601,1574,1555,1528,1588,1542,102,473,500,1070,1,1,20493012,323,17.15,0.68,12,0.07,92.00,2311.00,1950,20221111,-19.08,1355,20230426,16.46,1750,-9.83,20230713,1355,16.46,20230426,1950,-19.08,20221111,1355,16.46,20230426,1.45,N,010420,500,102 억,,409472,N,N,1,N,00,N
20230721,100242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1581,-3,5,-0.19,12181692,7729,14.35,1573,1584,1569,2055,1109,1584,1576.10,2.00,0,-40,1620,1601,1574,1555,1528,1588,1542,102,473,500,1070,1,1,20493012,324,17.18,0.68,12,0.04,92.00,2311.00,1950,20221111,-18.92,1355,20230426,16.68,1750,-9.66,20230713,1355,16.68,20230426,1950,-18.92,20221111,1355,16.68,20230426,1.45,N,010420,500,102 억,,409472,N,N,1,N,00,N
20230721,090242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1574,-10,5,-0.63,4606426,2927,5.43,1573,1574,1573,2055,1109,1584,1573.77,2.00,0,0,1620,1601,1574,1555,1528,1588,1542,102,473,500,1070,1,1,20493012,323,17.11,0.68,12,0.01,92.00,2311.00,1950,20221111,-19.28,1355,20230426,16.16,1750,-10.06,20230713,1355,16.16,20230426,1950,-19.28,20221111,1355,16.16,20230426,1.45,N,010420,500,102 억,,409472,N,N,1,N,00,N
20230720,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1584,-5,5,-0.31,84539075,53866,46.00,1590,1593,1547,2065,1113,1589,1569.43,1.94,0,9044,1682,1635,1603,1556,1524,1619,1540,102,476,500,1080,1,1,20493012,325,17.22,0.69,12,0.26,92.00,2311.00,1950,20221111,-18.77,1355,20230426,16.90,1750,-9.49,20230713,1355,16.90,20230426,1950,-18.77,20221111,1355,16.90,20230426,1.45,N,010420,500,102 억,,398459,N,N,1,N,00,N
20230720,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1585,-4,5,-0.25,82756993,52742,45.04,1590,1593,1547,2065,1113,1589,1569.09,1.94,0,8472,1682,1635,1603,1556,1524,1619,1540,102,476,500,1080,1,1,20493012,325,17.23,0.69,12,0.26,92.00,2311.00,1950,20221111,-18.72,1355,20230426,16.97,1750,-9.43,20230713,1355,16.97,20230426,1950,-18.72,20221111,1355,16.97,20230426,1.45,N,010420,500,102 억,,398459,N,N,4,N,00,N
20230720,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1592,3,2,0.19,78261688,49906,42.62,1590,1593,1547,2065,1113,1589,1568.18,1.94,0,7211,1682,1635,1603,1556,1524,1619,1540,102,476,500,1080,1,1,20493012,326,17.30,0.69,12,0.24,92.00,2311.00,1950,20221111,-18.36,1355,20230426,17.49,1750,-9.03,20230713,1355,17.49,20230426,1950,-18.36,20221111,1355,17.49,20230426,1.45,N,010420,500,102 억,,398459,N,N,4,N,00,N
20230720,130240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1589,0,3,0.00,72844678,46497,39.71,1590,1591,1547,2065,1113,1589,1566.65,1.94,0,6532,1682,1635,1603,1556,1524,1619,1540,102,476,500,1080,1,1,20493012,326,17.27,0.69,12,0.23,92.00,2311.00,1950,20221111,-18.51,1355,20230426,17.27,1750,-9.20,20230713,1355,17.27,20230426,1950,-18.51,20221111,1355,17.27,20230426,1.45,N,010420,500,102 억,,398459,N,N,4,N,00,N
20230720,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1573,-16,5,-1.01,69925072,44658,38.14,1590,1591,1547,2065,1113,1589,1565.79,1.94,0,6534,1682,1635,1603,1556,1524,1619,1540,102,476,500,1080,1,1,20493012,322,17.10,0.68,12,0.22,92.00,2311.00,1950,20221111,-19.33,1355,20230426,16.09,1750,-10.11,20230713,1355,16.09,20230426,1950,-19.33,20221111,1355,16.09,20230426,1.45,N,010420,500,102 억,,398459,N,N,4,N,00,N
20230720,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1556,-33,5,-2.08,46964514,29936,25.56,1590,1591,1547,2065,1113,1589,1568.83,1.94,0,4088,1682,1635,1603,1556,1524,1619,1540,102,476,500,1080,1,1,20493012,319,16.91,0.67,12,0.15,92.00,2311.00,1950,20221111,-20.21,1355,20230426,14.83,1750,-11.09,20230713,1355,14.83,20230426,1950,-20.21,20221111,1355,14.83,20230426,1.45,N,010420,500,102 억,,398459,N,N,4,N,00,N
20230720,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1563,-26,5,-1.64,36765707,23370,19.96,1590,1591,1553,2065,1113,1589,1573.20,1.94,0,2136,1682,1635,1603,1556,1524,1619,1540,102,476,500,1080,1,1,20493012,320,16.99,0.68,12,0.11,92.00,2311.00,1950,20221111,-19.85,1355,20230426,15.35,1750,-10.69,20230713,1355,15.35,20230426,1950,-19.85,20221111,1355,15.35,20230426,1.45,N,010420,500,102 억,,398459,N,N,4,N,00,N
20230720,090239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1591,2,2,0.13,8808119,5540,4.73,1590,1591,1588,2065,1113,1589,1589.91,1.94,0,-20,1682,1635,1603,1556,1524,1619,1540,102,476,500,1080,1,1,20493012,326,17.29,0.69,12,0.03,92.00,2311.00,1950,20221111,-18.41,1355,20230426,17.42,1750,-9.09,20230713,1355,17.42,20230426,1950,-18.41,20221111,1355,17.42,20230426,1.45,N,010420,500,102 억,,398459,N,N,4,N,00,N
20230719,160244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1589,-34,5,-2.09,188306506,117101,227.04,1621,1650,1571,2105,1137,1623,1608.07,1.91,0,6075,1709,1665,1626,1582,1543,1646,1563,102,484,500,1100,1,1,20493012,326,17.27,0.69,12,0.57,92.00,2311.00,1950,20221111,-18.51,1355,20230426,17.27,1750,-9.20,20230713,1355,17.27,20230426,1950,-18.51,20221111,1355,17.27,20230426,1.50,N,010420,500,102 억,,392403,N,N,4,N,00,N
20230719,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1583,-40,5,-2.46,186122657,115723,224.37,1621,1650,1571,2105,1137,1623,1608.35,1.91,0,5887,1709,1665,1626,1582,1543,1646,1563,102,484,500,1100,1,1,20493012,324,17.21,0.68,12,0.56,92.00,2311.00,1950,20221111,-18.82,1355,20230426,16.83,1750,-9.54,20230713,1355,16.83,20230426,1950,-18.82,20221111,1355,16.83,20230426,1.50,N,010420,500,102 억,,392403,N,N,19,N,00,N
20230719,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1600,-23,5,-1.42,159206165,98717,191.39,1621,1650,1591,2105,1137,1623,1612.75,1.91,0,2061,1709,1665,1626,1582,1543,1646,1563,102,484,500,1100,1,1,20493012,328,17.39,0.69,12,0.48,92.00,2311.00,1950,20221111,-17.95,1355,20230426,18.08,1750,-8.57,20230713,1355,18.08,20230426,1950,-17.95,20221111,1355,18.08,20230426,1.50,N,010420,500,102 억,,392403,N,N,19,N,00,N
20230719,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1602,-21,5,-1.29,153274250,95010,184.21,1621,1650,1591,2105,1137,1623,1613.24,1.91,0,1345,1709,1665,1626,1582,1543,1646,1563,102,484,500,1100,1,1,20493012,328,17.41,0.69,12,0.46,92.00,2311.00,1950,20221111,-17.85,1355,20230426,18.23,1750,-8.46,20230713,1355,18.23,20230426,1950,-17.85,20221111,1355,18.23,20230426,1.50,N,010420,500,102 억,,392403,N,N,19,N,00,N
20230719,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1608,-15,5,-0.92,122958556,76006,147.36,1621,1650,1599,2105,1137,1623,1617.75,1.91,0,-2682,1709,1665,1626,1582,1543,1646,1563,102,484,500,1100,1,1,20493012,330,17.48,0.70,12,0.37,92.00,2311.00,1950,20221111,-17.54,1355,20230426,18.67,1750,-8.11,20230713,1355,18.67,20230426,1950,-17.54,20221111,1355,18.67,20230426,1.50,N,010420,500,102 억,,392403,N,N,19,N,00,N
20230719,110243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1629,6,2,0.37,82275618,50799,98.49,1621,1650,1599,2105,1137,1623,1619.63,1.91,0,-3013,1709,1665,1626,1582,1543,1646,1563,102,484,500,1100,1,1,20493012,334,17.71,0.70,12,0.25,92.00,2311.00,1950,20221111,-16.46,1355,20230426,20.22,1750,-6.91,20230713,1355,20.22,20230426,1950,-16.46,20221111,1355,20.22,20230426,1.50,N,010420,500,102 억,,392403,N,N,19,N,00,N
20230719,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1608,-15,5,-0.92,35212540,21870,42.40,1621,1650,1599,2105,1137,1623,1610.08,1.91,0,-2388,1709,1665,1626,1582,1543,1646,1563,102,484,500,1100,1,1,20493012,330,17.48,0.70,12,0.11,92.00,2311.00,1950,20221111,-17.54,1355,20230426,18.67,1750,-8.11,20230713,1355,18.67,20230426,1950,-17.54,20221111,1355,18.67,20230426,1.50,N,010420,500,102 억,,392403,N,N,19,N,00,N
20230719,090243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1617,-6,5,-0.37,4064608,2509,4.86,1621,1621,1617,2105,1137,1623,1620.01,1.91,0,-2274,1709,1665,1626,1582,1543,1646,1563,102,484,500,1100,1,1,20493012,331,17.58,0.70,12,0.01,92.00,2311.00,1950,20221111,-17.08,1355,20230426,19.34,1750,-7.60,20230713,1355,19.34,20230426,1950,-17.08,20221111,1355,19.34,20230426,1.50,N,010420,500,102 억,,392403,N,N,19,N,00,N
20230718,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1623,-47,5,-2.81,83439992,51474,52.31,1664,1670,1587,2170,1169,1670,1621.01,1.92,0,998,1702,1686,1658,1642,1614,1694,1650,102,500,500,1130,1,1,20493012,333,17.64,0.70,12,0.25,92.00,2311.00,1950,20221111,-16.77,1355,20230426,19.78,1750,-7.26,20230713,1355,19.78,20230426,1950,-16.77,20221111,1355,19.78,20230426,1.49,N,010420,500,102 억,,392767,N,N,19,N,00,N
20230718,150241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1616,-54,5,-3.23,80154944,49445,50.24,1664,1670,1587,2170,1169,1670,1621.09,1.92,0,1874,1702,1686,1658,1642,1614,1694,1650,102,500,500,1130,1,1,20493012,331,17.57,0.70,12,0.24,92.00,2311.00,1950,20221111,-17.13,1355,20230426,19.26,1750,-7.66,20230713,1355,19.26,20230426,1950,-17.13,20221111,1355,19.26,20230426,1.49,N,010420,500,102 억,,392767,N,N,57,N,00,N
20230718,140239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1607,-63,5,-3.77,78498884,48419,49.20,1664,1670,1587,2170,1169,1670,1621.24,1.92,0,2290,1702,1686,1658,1642,1614,1694,1650,102,500,500,1130,1,1,20493012,329,17.47,0.70,12,0.24,92.00,2311.00,1950,20221111,-17.59,1355,20230426,18.60,1750,-8.17,20230713,1355,18.60,20230426,1950,-17.59,20221111,1355,18.60,20230426,1.49,N,010420,500,102 억,,392767,N,N,57,N,00,N
20230718,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1609,-61,5,-3.65,76006923,46864,47.62,1664,1670,1587,2170,1169,1670,1621.86,1.92,0,2349,1702,1686,1658,1642,1614,1694,1650,102,500,500,1130,1,1,20493012,330,17.49,0.70,12,0.23,92.00,2311.00,1950,20221111,-17.49,1355,20230426,18.75,1750,-8.06,20230713,1355,18.75,20230426,1950,-17.49,20221111,1355,18.75,20230426,1.49,N,010420,500,102 억,,392767,N,N,57,N,00,N
20230718,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1606,-64,5,-3.83,45679669,27902,28.35,1664,1670,1606,2170,1169,1670,1637.15,1.92,0,-1345,1702,1686,1658,1642,1614,1694,1650,102,500,500,1130,1,1,20493012,329,17.46,0.69,12,0.14,92.00,2311.00,1950,20221111,-17.64,1355,20230426,18.52,1750,-8.23,20230713,1355,18.52,20230426,1950,-17.64,20221111,1355,18.52,20230426,1.49,N,010420,500,102 억,,392767,N,N,57,N,00,N
20230718,110241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1633,-37,5,-2.22,26032338,15814,16.07,1664,1670,1633,2170,1169,1670,1646.16,1.92,0,-1169,1702,1686,1658,1642,1614,1694,1650,102,500,500,1130,1,1,20493012,335,17.75,0.71,12,0.08,92.00,2311.00,1950,20221111,-16.26,1355,20230426,20.52,1750,-6.69,20230713,1355,20.52,20230426,1950,-16.26,20221111,1355,20.52,20230426,1.49,N,010420,500,102 억,,392767,N,N,57,N,00,N
20230718,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1652,-18,5,-1.08,13652604,8253,8.39,1664,1670,1641,2170,1169,1670,1654.26,1.92,0,-79,1702,1686,1658,1642,1614,1694,1650,102,500,500,1130,1,1,20493012,339,17.96,0.71,12,0.04,92.00,2311.00,1950,20221111,-15.28,1355,20230426,21.92,1750,-5.60,20230713,1355,21.92,20230426,1950,-15.28,20221111,1355,21.92,20230426,1.49,N,010420,500,102 억,,392767,N,N,57,N,00,N
20230718,090239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1661,-9,5,-0.54,3835645,2309,2.35,1664,1664,1661,2170,1169,1670,1661.17,1.92,0,257,1702,1686,1658,1642,1614,1694,1650,102,500,500,1130,1,1,20493012,340,18.05,0.72,12,0.01,92.00,2311.00,1950,20221111,-14.82,1355,20230426,22.58,1750,-5.09,20230713,1355,22.58,20230426,1950,-14.82,20221111,1355,22.58,20230426,1.49,N,010420,500,102 억,,392767,N,N,57,N,00,N
20230717,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1670,12,2,0.72,161837954,98388,164.98,1665,1674,1630,2155,1161,1658,1644.90,1.87,0,9065,1734,1696,1668,1630,1602,1682,1616,102,497,500,1120,1,1,20493012,342,18.15,0.72,12,0.48,92.00,2311.00,1950,20221111,-14.36,1355,20230426,23.25,1750,-4.57,20230713,1355,23.25,20230426,1950,-14.36,20221111,1355,23.25,20230426,1.50,N,010420,500,102 억,,383729,N,N,57,N,00,N
20230717,150239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1657,-1,5,-0.06,143888364,87573,146.85,1665,1674,1630,2155,1161,1658,1643.07,1.87,0,9307,1734,1696,1668,1630,1602,1682,1616,102,497,500,1120,1,1,20493012,340,18.01,0.72,12,0.43,92.00,2311.00,1950,20221111,-15.03,1355,20230426,22.29,1750,-5.31,20230713,1355,22.29,20230426,1950,-15.03,20221111,1355,22.29,20230426,1.50,N,010420,500,102 억,,383729,N,N,11,N,00,N
20230717,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1636,-22,5,-1.33,104659026,63672,106.77,1665,1674,1630,2155,1161,1658,1643.72,1.87,0,5909,1734,1696,1668,1630,1602,1682,1616,102,497,500,1120,1,1,20493012,335,17.78,0.71,12,0.31,92.00,2311.00,1950,20221111,-16.10,1355,20230426,20.74,1750,-6.51,20230713,1355,20.74,20230426,1950,-16.10,20221111,1355,20.74,20230426,1.50,N,010420,500,102 억,,383729,N,N,11,N,00,N
20230717,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1658,0,3,0.00,77254122,46946,78.72,1665,1674,1630,2155,1161,1658,1645.60,1.87,0,1943,1734,1696,1668,1630,1602,1682,1616,102,497,500,1120,1,1,20493012,340,18.02,0.72,12,0.23,92.00,2311.00,1950,20221111,-14.97,1355,20230426,22.36,1750,-5.26,20230713,1355,22.36,20230426,1950,-14.97,20221111,1355,22.36,20230426,1.50,N,010420,500,102 억,,383729,N,N,11,N,00,N
20230717,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1645,-13,5,-0.78,68337325,41529,69.64,1665,1674,1630,2155,1161,1658,1645.53,1.87,0,999,1734,1696,1668,1630,1602,1682,1616,102,497,500,1120,1,1,20493012,337,17.88,0.71,12,0.20,92.00,2311.00,1950,20221111,-15.64,1355,20230426,21.40,1750,-6.00,20230713,1355,21.40,20230426,1950,-15.64,20221111,1355,21.40,20230426,1.50,N,010420,500,102 억,,383729,N,N,11,N,00,N
20230717,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1652,-6,5,-0.36,56959849,34637,58.08,1665,1674,1630,2155,1161,1658,1644.48,1.87,0,1135,1734,1696,1668,1630,1602,1682,1616,102,497,500,1120,1,1,20493012,339,17.96,0.71,12,0.17,92.00,2311.00,1950,20221111,-15.28,1355,20230426,21.92,1750,-5.60,20230713,1355,21.92,20230426,1950,-15.28,20221111,1355,21.92,20230426,1.50,N,010420,500,102 억,,383729,N,N,11,N,00,N
20230717,100239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1642,-16,5,-0.97,28283429,17186,28.82,1665,1674,1630,2155,1161,1658,1645.72,1.87,0,-1752,1734,1696,1668,1630,1602,1682,1616,102,497,500,1120,1,1,20493012,336,17.85,0.71,12,0.08,92.00,2311.00,1950,20221111,-15.79,1355,20230426,21.18,1750,-6.17,20230713,1355,21.18,20230426,1950,-15.79,20221111,1355,21.18,20230426,1.50,N,010420,500,102 억,,383729,N,N,11,N,00,N
20230717,090239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1650,-8,5,-0.48,7734850,4649,7.80,1665,1665,1650,2155,1161,1658,1663.77,1.87,0,-1018,1734,1696,1668,1630,1602,1682,1616,102,497,500,1120,1,1,20493012,338,17.93,0.71,12,0.02,92.00,2311.00,1950,20221111,-15.38,1355,20230426,21.77,1750,-5.71,20230713,1355,21.77,20230426,1950,-15.38,20221111,1355,21.77,20230426,1.50,N,010420,500,102 억,,383729,N,N,11,N,00,N
20230714,160238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1658,-48,5,-2.81,99234851,59546,52.47,1706,1706,1640,2215,1195,1706,1666.53,1.93,0,-7469,1784,1744,1710,1670,1636,1765,1691,102,510,500,1160,1,1,20493012,340,18.02,0.72,12,0.29,92.00,2311.00,1950,20221111,-14.97,1355,20230426,22.36,1750,-5.26,20230713,1355,22.36,20230426,1950,-14.97,20221111,1355,22.36,20230426,1.50,N,010420,500,102 억,,396079,N,N,11,N,00,N
20230714,150239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1658,-48,5,-2.81,88264454,52865,46.59,1706,1706,1643,2215,1195,1706,1669.62,1.93,0,-7475,1784,1744,1710,1670,1636,1765,1691,102,510,500,1160,1,1,20493012,340,18.02,0.72,12,0.26,92.00,2311.00,1950,20221111,-14.97,1355,20230426,22.36,1750,-5.26,20230713,1355,22.36,20230426,1950,-14.97,20221111,1355,22.36,20230426,1.50,N,010420,500,102 억,,396079,N,N,63,N,00,N
20230714,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1662,-44,5,-2.58,71779039,42882,37.79,1706,1706,1656,2215,1195,1706,1673.87,1.93,0,-7397,1784,1744,1710,1670,1636,1765,1691,102,510,500,1160,1,1,20493012,341,18.07,0.72,12,0.21,92.00,2311.00,1950,20221111,-14.77,1355,20230426,22.66,1750,-5.03,20230713,1355,22.66,20230426,1950,-14.77,20221111,1355,22.66,20230426,1.50,N,010420,500,102 억,,396079,N,N,63,N,00,N
20230714,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1665,-41,5,-2.40,61865444,36908,32.52,1706,1706,1658,2215,1195,1706,1676.21,1.93,0,-7354,1784,1744,1710,1670,1636,1765,1691,102,510,500,1160,1,1,20493012,341,18.10,0.72,12,0.18,92.00,2311.00,1950,20221111,-14.62,1355,20230426,22.88,1750,-4.86,20230713,1355,22.88,20230426,1950,-14.62,20221111,1355,22.88,20230426,1.50,N,010420,500,102 억,,396079,N,N,63,N,00,N
20230714,120238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1663,-43,5,-2.52,45813477,27261,24.02,1706,1706,1658,2215,1195,1706,1680.55,1.93,0,-6460,1784,1744,1710,1670,1636,1765,1691,102,510,500,1160,1,1,20493012,341,18.08,0.72,12,0.13,92.00,2311.00,1950,20221111,-14.72,1355,20230426,22.73,1750,-4.97,20230713,1355,22.73,20230426,1950,-14.72,20221111,1355,22.73,20230426,1.50,N,010420,500,102 억,,396079,N,N,63,N,00,N
20230714,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1664,-42,5,-2.46,40798949,24246,21.37,1706,1706,1658,2215,1195,1706,1682.71,1.93,0,-5717,1784,1744,1710,1670,1636,1765,1691,102,510,500,1160,1,1,20493012,341,18.09,0.72,12,0.12,92.00,2311.00,1950,20221111,-14.67,1355,20230426,22.80,1750,-4.91,20230713,1355,22.80,20230426,1950,-14.67,20221111,1355,22.80,20230426,1.50,N,010420,500,102 억,,396079,N,N,63,N,00,N
20230714,100240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1682,-24,5,-1.41,27593490,16324,14.39,1706,1706,1674,2215,1195,1706,1690.36,1.93,0,-4905,1784,1744,1710,1670,1636,1765,1691,102,510,500,1160,1,1,20493012,345,18.28,0.73,12,0.08,92.00,2311.00,1950,20221111,-13.74,1355,20230426,24.13,1750,-3.89,20230713,1355,24.13,20230426,1950,-13.74,20221111,1355,24.13,20230426,1.50,N,010420,500,102 억,,396079,N,N,63,N,00,N
20230714,090239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1700,-6,5,-0.35,6066678,3564,3.14,1706,1706,1698,2215,1195,1706,1702.21,1.93,0,-1526,1784,1744,1710,1670,1636,1765,1691,102,510,500,1160,1,1,20493012,348,18.48,0.74,12,0.02,92.00,2311.00,1950,20221111,-12.82,1355,20230426,25.46,1750,-2.86,20230713,1355,25.46,20230426,1950,-12.82,20221111,1355,25.46,20230426,1.50,N,010420,500,102 억,,396079,N,N,63,N,00,N
20230713,160238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1706,11,2,0.65,192998091,113066,145.06,1695,1750,1676,2200,1187,1695,1706.95,1.87,0,-2606,1713,1704,1687,1678,1661,1708,1682,102,506,500,1150,1,1,20493012,350,18.54,0.74,12,0.55,92.00,2311.00,1950,20221111,-12.51,1355,20230426,25.90,1750,-2.51,20230713,1355,25.90,20230426,1950,-12.51,20221111,1355,25.90,20230426,1.48,N,010420,500,102 억,,383711,N,N,63,N,00,N
20230713,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1709,14,2,0.83,186765675,109403,140.36,1695,1750,1676,2200,1187,1695,1707.13,1.87,0,-2706,1713,1704,1687,1678,1661,1708,1682,102,506,500,1150,1,1,20493012,350,18.58,0.74,12,0.53,92.00,2311.00,1950,20221111,-12.36,1355,20230426,26.13,1750,-2.34,20230713,1355,26.13,20230426,1950,-12.36,20221111,1355,26.13,20230426,1.48,N,010420,500,102 억,,383711,N,N,2,N,00,N
20230713,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1707,12,2,0.71,177470487,103953,133.37,1695,1750,1676,2200,1187,1695,1707.22,1.87,0,-1267,1713,1704,1687,1678,1661,1708,1682,102,506,500,1150,1,1,20493012,350,18.55,0.74,12,0.51,92.00,2311.00,1950,20221111,-12.46,1355,20230426,25.98,1750,-2.46,20230713,1355,25.98,20230426,1950,-12.46,20221111,1355,25.98,20230426,1.48,N,010420,500,102 억,,383711,N,N,2,N,00,N
20230713,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1712,17,2,1.00,171133382,100235,128.60,1695,1750,1676,2200,1187,1695,1707.32,1.87,0,-1190,1713,1704,1687,1678,1661,1708,1682,102,506,500,1150,1,1,20493012,351,18.61,0.74,12,0.49,92.00,2311.00,1950,20221111,-12.21,1355,20230426,26.35,1750,-2.17,20230713,1355,26.35,20230426,1950,-12.21,20221111,1355,26.35,20230426,1.48,N,010420,500,102 억,,383711,N,N,2,N,00,N
20230713,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1711,16,2,0.94,152659938,89408,114.71,1695,1750,1676,2200,1187,1695,1707.45,1.87,0,539,1713,1704,1687,1678,1661,1708,1682,102,506,500,1150,1,1,20493012,351,18.60,0.74,12,0.44,92.00,2311.00,1950,20221111,-12.26,1355,20230426,26.27,1750,-2.23,20230713,1355,26.27,20230426,1950,-12.26,20221111,1355,26.27,20230426,1.48,N,010420,500,102 억,,383711,N,N,2,N,00,N
20230713,110238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1719,24,2,1.42,144213134,84479,108.38,1695,1750,1676,2200,1187,1695,1707.09,1.87,0,1313,1713,1704,1687,1678,1661,1708,1682,102,506,500,1150,1,1,20493012,352,18.68,0.74,12,0.41,92.00,2311.00,1950,20221111,-11.85,1355,20230426,26.86,1750,-1.77,20230713,1355,26.86,20230426,1950,-11.85,20221111,1355,26.86,20230426,1.48,N,010420,500,102 억,,383711,N,N,2,N,00,N
20230713,100238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1716,21,2,1.24,127195151,74566,95.66,1695,1750,1676,2200,1187,1695,1705.81,1.87,0,1023,1713,1704,1687,1678,1661,1708,1682,102,506,500,1150,1,1,20493012,352,18.65,0.74,12,0.36,92.00,2311.00,1950,20221111,-12.00,1355,20230426,26.64,1750,-1.94,20230713,1355,26.64,20230426,1950,-12.00,20221111,1355,26.64,20230426,1.48,N,010420,500,102 억,,383711,N,N,2,N,00,N
20230713,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1695,0,3,0.00,8706338,5142,6.60,1695,1695,1687,2200,1187,1695,1693.18,1.87,0,0,1713,1704,1687,1678,1661,1708,1682,102,506,500,1150,1,1,20493012,347,18.42,0.73,12,0.03,92.00,2311.00,1950,20221111,-13.08,1355,20230426,25.09,1710,-0.88,20230307,1355,25.09,20230426,1950,-13.08,20221111,1355,25.09,20230426,1.48,N,010420,500,102 억,,383711,N,N,2,N,00,N
20230712,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1695,0,3,0.00,130853504,77658,73.51,1695,1696,1670,2200,1187,1695,1684.98,1.88,0,-1177,1719,1706,1682,1669,1645,1713,1676,102,506,500,1150,1,1,20493012,347,18.42,0.73,12,0.38,92.00,2311.00,1950,20221111,-13.08,1355,20230426,25.09,1710,-0.88,20230307,1355,25.09,20230426,1950,-13.08,20221111,1355,25.09,20230426,1.44,N,010420,500,102 억,,384843,N,N,2,N,00,N
20230712,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1690,-5,5,-0.29,117216465,69564,65.85,1695,1696,1670,2200,1187,1695,1684.99,1.88,0,-948,1719,1706,1682,1669,1645,1713,1676,102,506,500,1150,1,1,20493012,346,18.37,0.73,12,0.34,92.00,2311.00,1950,20221111,-13.33,1355,20230426,24.72,1710,-1.17,20230307,1355,24.72,20230426,1950,-13.33,20221111,1355,24.72,20230426,1.44,N,010420,500,102 억,,384843,N,N,29,N,00,N
20230712,140233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1683,-12,5,-0.71,108371746,64319,60.89,1695,1696,1670,2200,1187,1695,1684.88,1.88,0,-825,1719,1706,1682,1669,1645,1713,1676,102,506,500,1150,1,1,20493012,345,18.29,0.73,12,0.31,92.00,2311.00,1950,20221111,-13.69,1355,20230426,24.21,1710,-1.58,20230307,1355,24.21,20230426,1950,-13.69,20221111,1355,24.21,20230426,1.44,N,010420,500,102 억,,384843,N,N,29,N,00,N
20230712,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1684,-11,5,-0.65,92177515,54731,51.81,1695,1695,1670,2200,1187,1695,1684.16,1.88,0,947,1719,1706,1682,1669,1645,1713,1676,102,506,500,1150,1,1,20493012,345,18.30,0.73,12,0.27,92.00,2311.00,1950,20221111,-13.64,1355,20230426,24.28,1710,-1.52,20230307,1355,24.28,20230426,1950,-13.64,20221111,1355,24.28,20230426,1.44,N,010420,500,102 억,,384843,N,N,29,N,00,N
20230712,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1678,-17,5,-1.00,87936760,52217,49.43,1695,1695,1670,2200,1187,1695,1684.03,1.88,0,1094,1719,1706,1682,1669,1645,1713,1676,102,506,500,1150,1,1,20493012,344,18.24,0.73,12,0.25,92.00,2311.00,1950,20221111,-13.95,1355,20230426,23.84,1710,-1.87,20230307,1355,23.84,20230426,1950,-13.95,20221111,1355,23.84,20230426,1.44,N,010420,500,102 억,,384843,N,N,29,N,00,N
20230712,110235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1687,-8,5,-0.47,82745848,49132,46.51,1695,1695,1670,2200,1187,1695,1684.12,1.88,0,1143,1719,1706,1682,1669,1645,1713,1676,102,506,500,1150,1,1,20493012,346,18.34,0.73,12,0.24,92.00,2311.00,1950,20221111,-13.49,1355,20230426,24.50,1710,-1.35,20230307,1355,24.50,20230426,1950,-13.49,20221111,1355,24.50,20230426,1.44,N,010420,500,102 억,,384843,N,N,29,N,00,N
20230712,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1694,-1,5,-0.06,51978334,30809,29.16,1695,1695,1678,2200,1187,1695,1687.07,1.88,0,-163,1719,1706,1682,1669,1645,1713,1676,102,506,500,1150,1,1,20493012,347,18.41,0.73,12,0.15,92.00,2311.00,1950,20221111,-13.13,1355,20230426,25.02,1710,-0.94,20230307,1355,25.02,20230426,1950,-13.13,20221111,1355,25.02,20230426,1.44,N,010420,500,102 억,,384843,N,N,29,N,00,N
20230712,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1694,-1,5,-0.06,11401400,6731,6.37,1695,1695,1690,2200,1187,1695,1693.84,1.88,0,-1108,1719,1706,1682,1669,1645,1713,1676,102,506,500,1150,1,1,20493012,347,18.41,0.73,12,0.03,92.00,2311.00,1950,20221111,-13.13,1355,20230426,25.02,1710,-0.94,20230307,1355,25.02,20230426,1950,-13.13,20221111,1355,25.02,20230426,1.44,N,010420,500,102 억,,384843,N,N,29,N,00,N
20230711,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1695,12,2,0.71,177355152,105639,100.25,1667,1695,1658,2185,1179,1683,1678.88,1.95,0,-10602,1719,1701,1672,1654,1625,1710,1663,102,503,500,1140,1,1,20493012,347,18.42,0.73,12,0.52,92.00,2311.00,1950,20221111,-13.08,1355,20230426,25.09,1710,-0.88,20230307,1355,25.09,20230426,1950,-13.08,20221111,1355,25.09,20230426,1.43,N,010420,500,102 억,,398768,N,N,29,N,00,N
20230711,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1686,3,2,0.18,158299255,94365,89.55,1667,1694,1658,2185,1179,1683,1677.52,1.95,0,-11598,1719,1701,1672,1654,1625,1710,1663,102,503,500,1140,1,1,20493012,346,18.33,0.73,12,0.46,92.00,2311.00,1950,20221111,-13.54,1355,20230426,24.43,1710,-1.40,20230307,1355,24.43,20230426,1950,-13.54,20221111,1355,24.43,20230426,1.43,N,010420,500,102 억,,398768,N,N,0,N,00,N
20230711,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1682,-1,5,-0.06,99103196,59189,56.17,1667,1694,1658,2185,1179,1683,1674.35,1.95,0,-10695,1719,1701,1672,1654,1625,1710,1663,102,503,500,1140,1,1,20493012,345,18.28,0.73,12,0.29,92.00,2311.00,1950,20221111,-13.74,1355,20230426,24.13,1710,-1.64,20230307,1355,24.13,20230426,1950,-13.74,20221111,1355,24.13,20230426,1.43,N,010420,500,102 억,,398768,N,N,0,N,00,N
20230711,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1675,-8,5,-0.48,85438897,51053,48.45,1667,1694,1658,2185,1179,1683,1673.53,1.95,0,-10062,1719,1701,1672,1654,1625,1710,1663,102,503,500,1140,1,1,20493012,343,18.21,0.72,12,0.25,92.00,2311.00,1950,20221111,-14.10,1355,20230426,23.62,1710,-2.05,20230307,1355,23.62,20230426,1950,-14.10,20221111,1355,23.62,20230426,1.43,N,010420,500,102 억,,398768,N,N,0,N,00,N
20230711,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1680,-3,5,-0.18,81140338,48490,46.02,1667,1694,1658,2185,1179,1683,1673.34,1.95,0,-9353,1719,1701,1672,1654,1625,1710,1663,102,503,500,1140,1,1,20493012,344,18.26,0.73,12,0.24,92.00,2311.00,1950,20221111,-13.85,1355,20230426,23.99,1710,-1.75,20230307,1355,23.99,20230426,1950,-13.85,20221111,1355,23.99,20230426,1.43,N,010420,500,102 억,,398768,N,N,0,N,00,N
20230711,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1673,-10,5,-0.59,73913363,44175,41.92,1667,1694,1658,2185,1179,1683,1673.19,1.95,0,-9314,1719,1701,1672,1654,1625,1710,1663,102,503,500,1140,1,1,20493012,343,18.18,0.72,12,0.22,92.00,2311.00,1950,20221111,-14.21,1355,20230426,23.47,1710,-2.16,20230307,1355,23.47,20230426,1950,-14.21,20221111,1355,23.47,20230426,1.43,N,010420,500,102 억,,398768,N,N,0,N,00,N
20230711,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1675,-8,5,-0.48,52551547,31356,29.76,1667,1694,1660,2185,1179,1683,1675.96,1.95,0,-6586,1719,1701,1672,1654,1625,1710,1663,102,503,500,1140,1,1,20493012,343,18.21,0.72,12,0.15,92.00,2311.00,1950,20221111,-14.10,1355,20230426,23.62,1710,-2.05,20230307,1355,23.62,20230426,1950,-14.10,20221111,1355,23.62,20230426,1.43,N,010420,500,102 억,,398768,N,N,0,N,00,N
20230711,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1661,-22,5,-1.31,6555603,3936,3.74,1667,1667,1660,2185,1179,1683,1665.55,1.95,0,548,1719,1701,1672,1654,1625,1710,1663,102,503,500,1140,1,1,20493012,340,18.05,0.72,12,0.02,92.00,2311.00,1950,20221111,-14.82,1355,20230426,22.58,1710,-2.87,20230307,1355,22.58,20230426,1950,-14.82,20221111,1355,22.58,20230426,1.43,N,010420,500,102 억,,398768,N,N,0,N,00,N
20230710,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1683,34,2,2.06,176162535,105357,113.74,1648,1690,1643,2140,1155,1649,1672.05,1.99,0,-14837,1672,1660,1639,1627,1606,1666,1633,102,492,500,1120,1,1,20493012,345,18.29,0.73,12,0.51,92.00,2311.00,1950,20221111,-13.69,1355,20230426,24.21,1710,-1.58,20230307,1355,24.21,20230426,1950,-13.69,20221111,1355,24.21,20230426,1.49,N,010420,500,102 억,,407302,N,N,1,N,00,N
20230710,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1680,31,2,1.88,150366945,90010,97.18,1648,1690,1643,2140,1155,1649,1670.56,1.99,0,-13373,1672,1660,1639,1627,1606,1666,1633,102,492,500,1120,1,1,20493012,344,18.26,0.73,12,0.44,92.00,2311.00,1950,20221111,-13.85,1355,20230426,23.99,1710,-1.75,20230307,1355,23.99,20230426,1950,-13.85,20221111,1355,23.99,20230426,1.49,N,010420,500,102 억,,407302,N,N,1,N,00,N
20230710,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1682,33,2,2.00,133047216,79691,86.04,1648,1690,1643,2140,1155,1649,1669.54,1.99,0,-11003,1672,1660,1639,1627,1606,1666,1633,102,492,500,1120,1,1,20493012,345,18.28,0.73,12,0.39,92.00,2311.00,1950,20221111,-13.74,1355,20230426,24.13,1710,-1.64,20230307,1355,24.13,20230426,1950,-13.74,20221111,1355,24.13,20230426,1.49,N,010420,500,102 억,,407302,N,N,1,N,00,N
20230710,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1682,33,2,2.00,127495018,76386,82.47,1648,1690,1643,2140,1155,1649,1669.09,1.99,0,-10799,1672,1660,1639,1627,1606,1666,1633,102,492,500,1120,1,1,20493012,345,18.28,0.73,12,0.37,92.00,2311.00,1950,20221111,-13.74,1355,20230426,24.13,1710,-1.64,20230307,1355,24.13,20230426,1950,-13.74,20221111,1355,24.13,20230426,1.49,N,010420,500,102 억,,407302,N,N,1,N,00,N
20230710,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1683,34,2,2.06,119436984,71591,77.29,1648,1690,1643,2140,1155,1649,1668.32,1.99,0,-10400,1672,1660,1639,1627,1606,1666,1633,102,492,500,1120,1,1,20493012,345,18.29,0.73,12,0.35,92.00,2311.00,1950,20221111,-13.69,1355,20230426,24.21,1710,-1.58,20230307,1355,24.21,20230426,1950,-13.69,20221111,1355,24.21,20230426,1.49,N,010420,500,102 억,,407302,N,N,1,N,00,N
20230710,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1662,13,2,0.79,96896183,58157,62.79,1648,1690,1643,2140,1155,1649,1666.11,1.99,0,-8784,1672,1660,1639,1627,1606,1666,1633,102,492,500,1120,1,1,20493012,341,18.07,0.72,12,0.28,92.00,2311.00,1950,20221111,-14.77,1355,20230426,22.66,1710,-2.81,20230307,1355,22.66,20230426,1950,-14.77,20221111,1355,22.66,20230426,1.49,N,010420,500,102 억,,407302,N,N,1,N,00,N
20230710,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1681,32,2,1.94,88127078,52896,57.11,1648,1690,1643,2140,1155,1649,1666.04,1.99,0,-8655,1672,1660,1639,1627,1606,1666,1633,102,492,500,1120,1,1,20493012,344,18.27,0.73,12,0.26,92.00,2311.00,1950,20221111,-13.79,1355,20230426,24.06,1710,-1.70,20230307,1355,24.06,20230426,1950,-13.79,20221111,1355,24.06,20230426,1.49,N,010420,500,102 억,,407302,N,N,1,N,00,N
20230710,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1644,-5,5,-0.30,5028066,3053,3.30,1648,1649,1644,2140,1155,1649,1646.93,1.99,0,-1750,1672,1660,1639,1627,1606,1666,1633,102,492,500,1120,1,1,20493012,337,17.87,0.71,12,0.01,92.00,2311.00,1950,20221111,-15.69,1355,20230426,21.33,1710,-3.86,20230307,1355,21.33,20230426,1950,-15.69,20221111,1355,21.33,20230426,1.49,N,010420,500,102 억,,407302,N,N,1,N,00,N
20230707,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1649,1,2,0.06,150551965,91931,69.91,1618,1651,1618,2140,1154,1648,1637.66,1.97,0,9453,1678,1663,1640,1625,1602,1670,1632,102,493,500,1120,1,1,20493012,338,17.92,0.71,12,0.45,92.00,2311.00,1950,20221111,-15.44,1355,20230426,21.70,1710,-3.57,20230307,1355,21.70,20230426,1950,-15.44,20221111,1355,21.70,20230426,1.47,N,010420,500,102 억,,403392,N,N,1,N,00,N
20230707,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1628,-20,5,-1.21,141298325,86290,65.62,1618,1651,1618,2140,1154,1648,1637.48,1.97,0,9761,1678,1663,1640,1625,1602,1670,1632,102,493,500,1120,1,1,20493012,334,17.70,0.70,12,0.42,92.00,2311.00,1950,20221111,-16.51,1355,20230426,20.15,1710,-4.80,20230307,1355,20.15,20230426,1950,-16.51,20221111,1355,20.15,20230426,1.47,N,010420,500,102 억,,403392,N,N,15,N,00,N
20230707,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1647,-1,5,-0.06,130472919,79673,60.59,1618,1651,1618,2140,1154,1648,1637.61,1.97,0,8338,1678,1663,1640,1625,1602,1670,1632,102,493,500,1120,1,1,20493012,338,17.90,0.71,12,0.39,92.00,2311.00,1950,20221111,-15.54,1355,20230426,21.55,1710,-3.68,20230307,1355,21.55,20230426,1950,-15.54,20221111,1355,21.55,20230426,1.47,N,010420,500,102 억,,403392,N,N,15,N,00,N
20230707,130232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1639,-9,5,-0.55,122600800,74876,56.94,1618,1651,1618,2140,1154,1648,1637.38,1.97,0,7844,1678,1663,1640,1625,1602,1670,1632,102,493,500,1120,1,1,20493012,336,17.82,0.71,12,0.37,92.00,2311.00,1950,20221111,-15.95,1355,20230426,20.96,1710,-4.15,20230307,1355,20.96,20230426,1950,-15.95,20221111,1355,20.96,20230426,1.47,N,010420,500,102 억,,403392,N,N,15,N,00,N
20230707,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1634,-14,5,-0.85,102592024,62642,47.64,1618,1651,1618,2140,1154,1648,1637.75,1.97,0,6655,1678,1663,1640,1625,1602,1670,1632,102,493,500,1120,1,1,20493012,335,17.76,0.71,12,0.31,92.00,2311.00,1950,20221111,-16.21,1355,20230426,20.59,1710,-4.44,20230307,1355,20.59,20230426,1950,-16.21,20221111,1355,20.59,20230426,1.47,N,010420,500,102 억,,403392,N,N,15,N,00,N
20230707,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1639,-9,5,-0.55,81967182,49998,38.02,1618,1651,1618,2140,1154,1648,1639.41,1.97,0,5026,1678,1663,1640,1625,1602,1670,1632,102,493,500,1120,1,1,20493012,336,17.82,0.71,12,0.24,92.00,2311.00,1950,20221111,-15.95,1355,20230426,20.96,1710,-4.15,20230307,1355,20.96,20230426,1950,-15.95,20221111,1355,20.96,20230426,1.47,N,010420,500,102 억,,403392,N,N,15,N,00,N
20230707,100232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1641,-7,5,-0.42,66040058,40294,30.64,1618,1651,1618,2140,1154,1648,1638.96,1.97,0,5411,1678,1663,1640,1625,1602,1670,1632,102,493,500,1120,1,1,20493012,336,17.84,0.71,12,0.20,92.00,2311.00,1950,20221111,-15.85,1355,20230426,21.11,1710,-4.04,20230307,1355,21.11,20230426,1950,-15.85,20221111,1355,21.11,20230426,1.47,N,010420,500,102 억,,403392,N,N,15,N,00,N
20230707,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1623,-25,5,-1.52,14421170,8859,6.74,1618,1640,1618,2140,1154,1648,1627.86,1.97,0,211,1678,1663,1640,1625,1602,1670,1632,102,493,500,1120,1,1,20493012,333,17.64,0.70,12,0.04,92.00,2311.00,1950,20221111,-16.77,1355,20230426,19.78,1710,-5.09,20230307,1355,19.78,20230426,1950,-16.77,20221111,1355,19.78,20230426,1.47,N,010420,500,102 억,,403392,N,N,15,N,00,N
20230706,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1648,20,2,1.23,215103312,131485,104.27,1623,1655,1617,2115,1140,1628,1635.86,1.92,0,13239,1692,1659,1641,1608,1590,1651,1600,102,487,500,1100,1,1,20493012,338,17.91,0.71,12,0.64,92.00,2311.00,1950,20221111,-15.49,1355,20230426,21.62,1710,-3.63,20230307,1355,21.62,20230426,1950,-15.49,20221111,1355,21.62,20230426,1.47,N,010420,500,102 억,,393386,N,N,15,N,00,N
20230706,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1647,19,2,1.17,196205791,120010,95.17,1623,1655,1617,2115,1140,1628,1634.91,1.92,0,13826,1692,1659,1641,1608,1590,1651,1600,102,487,500,1100,1,1,20493012,338,17.90,0.71,12,0.59,92.00,2311.00,1950,20221111,-15.54,1355,20230426,21.55,1710,-3.68,20230307,1355,21.55,20230426,1950,-15.54,20221111,1355,21.55,20230426,1.47,N,010420,500,102 억,,393386,N,N,0,N,00,N
20230706,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1629,1,2,0.06,165568807,101340,80.36,1623,1655,1617,2115,1140,1628,1633.80,1.92,0,12177,1692,1659,1641,1608,1590,1651,1600,102,487,500,1100,1,1,20493012,334,17.71,0.70,12,0.49,92.00,2311.00,1950,20221111,-16.46,1355,20230426,20.22,1710,-4.74,20230307,1355,20.22,20230426,1950,-16.46,20221111,1355,20.22,20230426,1.47,N,010420,500,102 억,,393386,N,N,0,N,00,N
20230706,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1634,6,2,0.37,138712244,84849,67.28,1623,1655,1617,2115,1140,1628,1634.81,1.92,0,10637,1692,1659,1641,1608,1590,1651,1600,102,487,500,1100,1,1,20493012,335,17.76,0.71,12,0.41,92.00,2311.00,1950,20221111,-16.21,1355,20230426,20.59,1710,-4.44,20230307,1355,20.59,20230426,1950,-16.21,20221111,1355,20.59,20230426,1.47,N,010420,500,102 억,,393386,N,N,0,N,00,N
20230706,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1655,27,2,1.66,119577392,73133,57.99,1623,1655,1617,2115,1140,1628,1635.07,1.92,0,9678,1692,1659,1641,1608,1590,1651,1600,102,487,500,1100,1,1,20493012,339,17.99,0.72,12,0.36,92.00,2311.00,1950,20221111,-15.13,1355,20230426,22.14,1710,-3.22,20230307,1355,22.14,20230426,1950,-15.13,20221111,1355,22.14,20230426,1.47,N,010420,500,102 억,,393386,N,N,0,N,00,N
20230706,110232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1643,15,2,0.92,93005121,56975,45.18,1623,1650,1617,2115,1140,1628,1632.38,1.92,0,7390,1692,1659,1641,1608,1590,1651,1600,102,487,500,1100,1,1,20493012,337,17.86,0.71,12,0.28,92.00,2311.00,1950,20221111,-15.74,1355,20230426,21.25,1710,-3.92,20230307,1355,21.25,20230426,1950,-15.74,20221111,1355,21.25,20230426,1.47,N,010420,500,102 억,,393386,N,N,0,N,00,N
20230706,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1636,8,2,0.49,52650343,32370,25.67,1623,1641,1617,2115,1140,1628,1626.52,1.92,0,4043,1692,1659,1641,1608,1590,1651,1600,102,487,500,1100,1,1,20493012,335,17.78,0.71,12,0.16,92.00,2311.00,1950,20221111,-16.10,1355,20230426,20.74,1710,-4.33,20230307,1355,20.74,20230426,1950,-16.10,20221111,1355,20.74,20230426,1.47,N,010420,500,102 억,,393386,N,N,0,N,00,N
20230706,090229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1618,-10,5,-0.61,4891447,3014,2.39,1623,1623,1617,2115,1140,1628,1622.91,1.92,0,-16,1692,1659,1641,1608,1590,1651,1600,102,487,500,1100,1,1,20493012,332,17.59,0.70,12,0.01,92.00,2311.00,1950,20221111,-17.03,1355,20230426,19.41,1710,-5.38,20230307,1355,19.41,20230426,1950,-17.03,20221111,1355,19.41,20230426,1.47,N,010420,500,102 억,,393386,N,N,0,N,00,N
20230705,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1628,-46,5,-2.75,206487085,125990,60.50,1674,1674,1623,2175,1172,1674,1638.92,1.99,0,-2400,1710,1691,1672,1653,1634,1701,1663,102,501,500,1130,1,1,20493012,334,17.70,0.70,12,0.61,92.00,2311.00,1950,20221111,-16.51,1355,20230426,20.15,1710,-4.80,20230307,1355,20.15,20230426,1950,-16.51,20221111,1355,20.15,20230426,1.48,N,010420,500,102 억,,408544,N,N,0,N,00,N
20230705,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1635,-39,5,-2.33,201076266,122670,58.90,1674,1674,1623,2175,1172,1674,1639.16,1.99,0,-2426,1710,1691,1672,1653,1634,1701,1663,102,501,500,1130,1,1,20493012,335,17.77,0.71,12,0.60,92.00,2311.00,1950,20221111,-16.15,1355,20230426,20.66,1710,-4.39,20230307,1355,20.66,20230426,1950,-16.15,20221111,1355,20.66,20230426,1.48,N,010420,500,102 억,,408544,N,N,0,N,00,N
20230705,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1629,-45,5,-2.69,186232887,113572,54.53,1674,1674,1623,2175,1172,1674,1639.78,1.99,0,-1991,1710,1691,1672,1653,1634,1701,1663,102,501,500,1130,1,1,20493012,334,17.71,0.70,12,0.55,92.00,2311.00,1950,20221111,-16.46,1355,20230426,20.22,1710,-4.74,20230307,1355,20.22,20230426,1950,-16.46,20221111,1355,20.22,20230426,1.48,N,010420,500,102 억,,408544,N,N,0,N,00,N
20230705,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1636,-38,5,-2.27,159868487,97355,46.75,1674,1674,1624,2175,1172,1674,1642.12,1.99,0,-1522,1710,1691,1672,1653,1634,1701,1663,102,501,500,1130,1,1,20493012,335,17.78,0.71,12,0.48,92.00,2311.00,1950,20221111,-16.10,1355,20230426,20.74,1710,-4.33,20230307,1355,20.74,20230426,1950,-16.10,20221111,1355,20.74,20230426,1.48,N,010420,500,102 억,,408544,N,N,0,N,00,N
20230705,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1638,-36,5,-2.15,156926636,95559,45.89,1674,1674,1624,2175,1172,1674,1642.20,1.99,0,-1106,1710,1691,1672,1653,1634,1701,1663,102,501,500,1130,1,1,20493012,336,17.80,0.71,12,0.47,92.00,2311.00,1950,20221111,-16.00,1355,20230426,20.89,1710,-4.21,20230307,1355,20.89,20230426,1950,-16.00,20221111,1355,20.89,20230426,1.48,N,010420,500,102 억,,408544,N,N,0,N,00,N
20230705,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1631,-43,5,-2.57,130160296,79143,38.00,1674,1674,1624,2175,1172,1674,1644.62,1.99,0,-674,1710,1691,1672,1653,1634,1701,1663,102,501,500,1130,1,1,20493012,334,17.73,0.71,12,0.39,92.00,2311.00,1950,20221111,-16.36,1355,20230426,20.37,1710,-4.62,20230307,1355,20.37,20230426,1950,-16.36,20221111,1355,20.37,20230426,1.48,N,010420,500,102 억,,408544,N,N,0,N,00,N
20230705,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1641,-33,5,-1.97,104193355,63257,30.37,1674,1674,1624,2175,1172,1674,1647.14,1.99,0,-1119,1710,1691,1672,1653,1634,1701,1663,102,501,500,1130,1,1,20493012,336,17.84,0.71,12,0.31,92.00,2311.00,1950,20221111,-15.85,1355,20230426,21.11,1710,-4.04,20230307,1355,21.11,20230426,1950,-15.85,20221111,1355,21.11,20230426,1.48,N,010420,500,102 억,,408544,N,N,0,N,00,N
20230705,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1667,-7,5,-0.42,8384748,5013,2.41,1674,1674,1667,2175,1172,1674,1672.60,1.99,0,0,1710,1691,1672,1653,1634,1701,1663,102,501,500,1130,1,1,20493012,342,18.12,0.72,12,0.02,92.00,2311.00,1950,20221111,-14.51,1355,20230426,23.03,1710,-2.51,20230307,1355,23.03,20230426,1950,-14.51,20221111,1355,23.03,20230426,1.48,N,010420,500,102 억,,408544,N,N,0,N,00,N
20230704,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1674,21,2,1.27,347619567,208165,106.63,1653,1691,1653,2145,1158,1653,1669.92,1.97,0,1129,1687,1669,1639,1621,1591,1679,1631,102,493,500,1120,1,1,20493012,343,18.20,0.72,12,1.02,92.00,2311.00,1950,20221111,-14.15,1355,20230426,23.54,1710,-2.11,20230307,1355,23.54,20230426,1950,-14.15,20221111,1355,23.54,20230426,1.58,N,010420,500,102 억,,403141,N,N,1,N,00,N
20230704,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1674,21,2,1.27,338697075,202832,103.89,1653,1691,1653,2145,1158,1653,1669.84,1.97,0,189,1687,1669,1639,1621,1591,1679,1631,102,493,500,1120,1,1,20493012,343,18.20,0.72,12,0.99,92.00,2311.00,1950,20221111,-14.15,1355,20230426,23.54,1710,-2.11,20230307,1355,23.54,20230426,1950,-14.15,20221111,1355,23.54,20230426,1.58,N,010420,500,102 억,,403141,N,N,1,N,00,N
20230704,140227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1663,10,2,0.60,297485895,178068,91.21,1653,1691,1653,2145,1158,1653,1670.63,1.97,0,886,1687,1669,1639,1621,1591,1679,1631,102,493,500,1120,1,1,20493012,341,18.08,0.72,12,0.87,92.00,2311.00,1950,20221111,-14.72,1355,20230426,22.73,1710,-2.75,20230307,1355,22.73,20230426,1950,-14.72,20221111,1355,22.73,20230426,1.58,N,010420,500,102 억,,403141,N,N,1,N,00,N
20230704,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1658,5,2,0.30,277555720,166052,85.05,1653,1691,1653,2145,1158,1653,1671.50,1.97,0,913,1687,1669,1639,1621,1591,1679,1631,102,493,500,1120,1,1,20493012,340,18.02,0.72,12,0.81,92.00,2311.00,1950,20221111,-14.97,1355,20230426,22.36,1710,-3.04,20230307,1355,22.36,20230426,1950,-14.97,20221111,1355,22.36,20230426,1.58,N,010420,500,102 억,,403141,N,N,1,N,00,N
20230704,120226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1680,27,2,1.63,239278934,143086,73.29,1653,1691,1653,2145,1158,1653,1672.27,1.97,0,239,1687,1669,1639,1621,1591,1679,1631,102,493,500,1120,1,1,20493012,344,18.26,0.73,12,0.70,92.00,2311.00,1950,20221111,-13.85,1355,20230426,23.99,1710,-1.75,20230307,1355,23.99,20230426,1950,-13.85,20221111,1355,23.99,20230426,1.58,N,010420,500,102 억,,403141,N,N,1,N,00,N
20230704,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1673,20,2,1.21,223202423,133482,68.37,1653,1691,1653,2145,1158,1653,1672.15,1.97,0,186,1687,1669,1639,1621,1591,1679,1631,102,493,500,1120,1,1,20493012,343,18.18,0.72,12,0.65,92.00,2311.00,1950,20221111,-14.21,1355,20230426,23.47,1710,-2.16,20230307,1355,23.47,20230426,1950,-14.21,20221111,1355,23.47,20230426,1.58,N,010420,500,102 억,,403141,N,N,1,N,00,N
20230704,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1665,12,2,0.73,76214420,45878,23.50,1653,1669,1653,2145,1158,1653,1661.24,1.97,0,-422,1687,1669,1639,1621,1591,1679,1631,102,493,500,1120,1,1,20493012,341,18.10,0.72,12,0.22,92.00,2311.00,1950,20221111,-14.62,1355,20230426,22.88,1710,-2.63,20230307,1355,22.88,20230426,1950,-14.62,20221111,1355,22.88,20230426,1.58,N,010420,500,102 억,,403141,N,N,1,N,00,N
20230704,090224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1661,8,2,0.48,8672884,5241,2.68,1653,1663,1653,2145,1158,1653,1654.82,1.97,0,-198,1687,1669,1639,1621,1591,1679,1631,102,493,500,1120,1,1,20493012,340,18.05,0.72,12,0.03,92.00,2311.00,1950,20221111,-14.82,1355,20230426,22.58,1710,-2.87,20230307,1355,22.58,20230426,1950,-14.82,20221111,1355,22.58,20230426,1.58,N,010420,500,102 억,,403141,N,N,1,N,00,N
20230703,160223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1653,44,2,2.73,319409611,195218,87.65,1609,1657,1609,2090,1127,1609,1636.17,1.98,0,-4009,1645,1627,1614,1596,1583,1636,1605,102,481,500,1090,1,1,20493012,339,17.97,0.72,12,0.95,92.00,2311.00,1950,20221111,-15.23,1355,20230426,21.99,1710,-3.33,20230307,1355,21.99,20230426,1950,-15.23,20221111,1355,21.99,20230426,1.60,N,010420,500,102 억,,406608,N,N,1,N,00,N
20230703,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1643,34,2,2.11,308830424,188807,84.78,1609,1657,1609,2090,1127,1609,1635.69,1.98,0,-3984,1645,1627,1614,1596,1583,1636,1605,102,481,500,1090,1,1,20493012,337,17.86,0.71,12,0.92,92.00,2311.00,1950,20221111,-15.74,1355,20230426,21.25,1710,-3.92,20230307,1355,21.25,20230426,1950,-15.74,20221111,1355,21.25,20230426,1.60,N,010420,500,102 억,,406608,N,N,0,N,00,N
20230703,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1650,41,2,2.55,299715146,183280,82.29,1609,1657,1609,2090,1127,1609,1635.29,1.98,0,-3849,1645,1627,1614,1596,1583,1636,1605,102,481,500,1090,1,1,20493012,338,17.93,0.71,12,0.89,92.00,2311.00,1950,20221111,-15.38,1355,20230426,21.77,1710,-3.51,20230307,1355,21.77,20230426,1950,-15.38,20221111,1355,21.77,20230426,1.60,N,010420,500,102 억,,406608,N,N,0,N,00,N
20230703,130222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1651,42,2,2.61,264417028,161870,72.68,1609,1657,1609,2090,1127,1609,1633.51,1.98,0,-3632,1645,1627,1614,1596,1583,1636,1605,102,481,500,1090,1,1,20493012,338,17.95,0.71,12,0.79,92.00,2311.00,1950,20221111,-15.33,1355,20230426,21.85,1710,-3.45,20230307,1355,21.85,20230426,1950,-15.33,20221111,1355,21.85,20230426,1.60,N,010420,500,102 억,,406608,N,N,0,N,00,N
20230703,120224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1638,29,2,1.80,242218853,148311,66.59,1609,1657,1609,2090,1127,1609,1633.18,1.98,0,-2484,1645,1627,1614,1596,1583,1636,1605,102,481,500,1090,1,1,20493012,336,17.80,0.71,12,0.72,92.00,2311.00,1950,20221111,-16.00,1355,20230426,20.89,1710,-4.21,20230307,1355,20.89,20230426,1950,-16.00,20221111,1355,20.89,20230426,1.60,N,010420,500,102 억,,406608,N,N,0,N,00,N
20230703,110224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1643,34,2,2.11,196516076,120499,54.11,1609,1657,1609,2090,1127,1609,1630.85,1.98,0,-2185,1645,1627,1614,1596,1583,1636,1605,102,481,500,1090,1,1,20493012,337,17.86,0.71,12,0.59,92.00,2311.00,1950,20221111,-15.74,1355,20230426,21.25,1710,-3.92,20230307,1355,21.25,20230426,1950,-15.74,20221111,1355,21.25,20230426,1.60,N,010420,500,102 억,,406608,N,N,0,N,00,N
20230703,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1630,21,2,1.31,118918339,73339,32.93,1609,1649,1609,2090,1127,1609,1621.49,1.98,0,-1058,1645,1627,1614,1596,1583,1636,1605,102,481,500,1090,1,1,20493012,334,17.72,0.71,12,0.36,92.00,2311.00,1950,20221111,-16.41,1355,20230426,20.30,1710,-4.68,20230307,1355,20.30,20230426,1950,-16.41,20221111,1355,20.30,20230426,1.60,N,010420,500,102 억,,406608,N,N,0,N,00,N
20230703,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1644,35,2,2.18,42927685,26597,11.94,1609,1649,1609,2090,1127,1609,1614.00,1.98,0,1032,1645,1627,1614,1596,1583,1636,1605,102,481,500,1090,1,1,20493012,337,17.87,0.71,12,0.13,92.00,2311.00,1950,20221111,-15.69,1355,20230426,21.33,1710,-3.86,20230307,1355,21.33,20230426,1950,-15.69,20221111,1355,21.33,20230426,1.60,N,010420,500,102 억,,406608,N,N,0,N,00,N