KissMeData/010420/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1380,-39,5,-2.75,153676394,110598,442.07,1419,1419,1375,1844,994,1419,1389.50,1.97,0,-8642,1426,1422,1416,1412,1406,1424,1414,102,425,500,960,1,1,20493012,283,15.00,0.60,12,0.54,92.00,2311.00,1950,20221111,-29.23,1355,20230426,1.85,1750,-21.14,20230713,1355,1.85,20230426,1950,-29.23,20221111,1355,1.85,20230426,1.54,N,010420,500,102 억,,403504,N,N,1,N,00,N
20230831,150326,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1386,-33,5,-2.33,149383673,107488,429.64,1419,1419,1375,1844,994,1419,1389.77,1.97,0,-8425,1426,1422,1416,1412,1406,1424,1414,102,425,500,960,1,1,20493012,284,15.07,0.60,12,0.52,92.00,2311.00,1950,20221111,-28.92,1355,20230426,2.29,1750,-20.80,20230713,1355,2.29,20230426,1950,-28.92,20221111,1355,2.29,20230426,1.54,N,010420,500,102 억,,403504,N,N,1,N,00,N
20230831,140339,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1386,-33,5,-2.33,112992151,81173,324.46,1419,1419,1375,1844,994,1419,1391.99,1.97,0,-5479,1426,1422,1416,1412,1406,1424,1414,102,425,500,960,1,1,20493012,284,15.07,0.60,12,0.40,92.00,2311.00,1950,20221111,-28.92,1355,20230426,2.29,1750,-20.80,20230713,1355,2.29,20230426,1950,-28.92,20221111,1355,2.29,20230426,1.54,N,010420,500,102 억,,403504,N,N,1,N,00,N
20230831,130332,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1384,-35,5,-2.47,105657985,75879,303.30,1419,1419,1375,1844,994,1419,1392.45,1.97,0,-5007,1426,1422,1416,1412,1406,1424,1414,102,425,500,960,1,1,20493012,284,15.04,0.60,12,0.37,92.00,2311.00,1950,20221111,-29.03,1355,20230426,2.14,1750,-20.91,20230713,1355,2.14,20230426,1950,-29.03,20221111,1355,2.14,20230426,1.54,N,010420,500,102 억,,403504,N,N,1,N,00,N
20230831,120336,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1386,-33,5,-2.33,103645422,74424,297.48,1419,1419,1375,1844,994,1419,1392.63,1.97,0,-4450,1426,1422,1416,1412,1406,1424,1414,102,425,500,960,1,1,20493012,284,15.07,0.60,12,0.36,92.00,2311.00,1950,20221111,-28.92,1355,20230426,2.29,1750,-20.80,20230713,1355,2.29,20230426,1950,-28.92,20221111,1355,2.29,20230426,1.54,N,010420,500,102 억,,403504,N,N,1,N,00,N
20230831,110446,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1386,-33,5,-2.33,102533832,73621,294.27,1419,1419,1375,1844,994,1419,1392.72,1.97,0,-4092,1426,1422,1416,1412,1406,1424,1414,102,425,500,960,1,1,20493012,284,15.07,0.60,12,0.36,92.00,2311.00,1950,20221111,-28.92,1355,20230426,2.29,1750,-20.80,20230713,1355,2.29,20230426,1950,-28.92,20221111,1355,2.29,20230426,1.54,N,010420,500,102 억,,403504,N,N,1,N,00,N
20230831,100359,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1384,-35,5,-2.47,75032472,53756,214.87,1419,1419,1375,1844,994,1419,1395.79,1.97,0,-3328,1426,1422,1416,1412,1406,1424,1414,102,425,500,960,1,1,20493012,284,15.04,0.60,12,0.26,92.00,2311.00,1950,20221111,-29.03,1355,20230426,2.14,1750,-20.91,20230713,1355,2.14,20230426,1950,-29.03,20221111,1355,2.14,20230426,1.54,N,010420,500,102 억,,403504,N,N,1,N,00,N
20230831,090308,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1418,-1,5,-0.07,3655680,2578,10.30,1419,1419,1416,1844,994,1419,1418.03,1.97,0,-106,1426,1422,1416,1412,1406,1424,1414,102,425,500,960,1,1,20493012,291,15.41,0.61,12,0.01,92.00,2311.00,1950,20221111,-27.28,1355,20230426,4.65,1750,-18.97,20230713,1355,4.65,20230426,1950,-27.28,20221111,1355,4.65,20230426,1.54,N,010420,500,102 억,,403504,N,N,1,N,00,N
20230830,160252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1419,18,2,1.28,35410433,25018,62.33,1412,1420,1410,1821,981,1401,1415.40,1.98,0,-2791,1427,1413,1404,1390,1381,1421,1398,102,420,500,950,1,1,20493012,291,15.42,0.61,12,0.12,92.00,2311.00,1950,20221111,-27.23,1355,20230426,4.72,1750,-18.91,20230713,1355,4.72,20230426,1950,-27.23,20221111,1355,4.72,20230426,1.47,N,010420,500,102 억,,406295,N,N,1,N,00,N
20230830,150318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1418,17,2,1.21,31450240,22226,55.38,1412,1420,1410,1821,981,1401,1415.02,1.98,0,-2636,1427,1413,1404,1390,1381,1421,1398,102,420,500,950,1,1,20493012,291,15.41,0.61,12,0.11,92.00,2311.00,1950,20221111,-27.28,1355,20230426,4.65,1750,-18.97,20230713,1355,4.65,20230426,1950,-27.28,20221111,1355,4.65,20230426,1.47,N,010420,500,102 억,,406295,N,N,0,N,00,N
20230830,140340,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1419,18,2,1.28,30330228,21434,53.40,1412,1420,1410,1821,981,1401,1415.05,1.98,0,-2636,1427,1413,1404,1390,1381,1421,1398,102,420,500,950,1,1,20493012,291,15.42,0.61,12,0.10,92.00,2311.00,1950,20221111,-27.23,1355,20230426,4.72,1750,-18.91,20230713,1355,4.72,20230426,1950,-27.23,20221111,1355,4.72,20230426,1.47,N,010420,500,102 억,,406295,N,N,0,N,00,N
20230830,130325,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1410,9,2,0.64,28277731,19981,49.78,1412,1420,1410,1821,981,1401,1415.23,1.98,0,-2295,1427,1413,1404,1390,1381,1421,1398,102,420,500,950,1,1,20493012,289,15.33,0.61,12,0.10,92.00,2311.00,1950,20221111,-27.69,1355,20230426,4.06,1750,-19.43,20230713,1355,4.06,20230426,1950,-27.69,20221111,1355,4.06,20230426,1.47,N,010420,500,102 억,,406295,N,N,0,N,00,N
20230830,120332,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1416,15,2,1.07,16218651,11469,28.58,1412,1417,1410,1821,981,1401,1414.13,1.98,0,-1033,1427,1413,1404,1390,1381,1421,1398,102,420,500,950,1,1,20493012,290,15.39,0.61,12,0.06,92.00,2311.00,1950,20221111,-27.38,1355,20230426,4.50,1750,-19.09,20230713,1355,4.50,20230426,1950,-27.38,20221111,1355,4.50,20230426,1.47,N,010420,500,102 억,,406295,N,N,0,N,00,N
20230830,110436,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1417,16,2,1.14,12696903,8976,22.36,1412,1417,1410,1821,981,1401,1414.54,1.98,0,-885,1427,1413,1404,1390,1381,1421,1398,102,420,500,950,1,1,20493012,290,15.40,0.61,12,0.04,92.00,2311.00,1950,20221111,-27.33,1355,20230426,4.58,1750,-19.03,20230713,1355,4.58,20230426,1950,-27.33,20221111,1355,4.58,20230426,1.47,N,010420,500,102 억,,406295,N,N,0,N,00,N
20230830,100350,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1411,10,2,0.71,2502497,1772,4.42,1412,1415,1410,1821,981,1401,1412.24,1.98,0,-517,1427,1413,1404,1390,1381,1421,1398,102,420,500,950,1,1,20493012,289,15.34,0.61,12,0.01,92.00,2311.00,1950,20221111,-27.64,1355,20230426,4.13,1750,-19.37,20230713,1355,4.13,20230426,1950,-27.64,20221111,1355,4.13,20230426,1.47,N,010420,500,102 억,,406295,N,N,0,N,00,N
20230830,090306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1410,9,2,0.64,772465,547,1.36,1412,1415,1410,1821,981,1401,1412.18,1.98,0,-149,1427,1413,1404,1390,1381,1421,1398,102,420,500,950,1,1,20493012,289,15.33,0.61,12,0.00,92.00,2311.00,1950,20221111,-27.69,1355,20230426,4.06,1750,-19.43,20230713,1355,4.06,20230426,1950,-27.69,20221111,1355,4.06,20230426,1.47,N,010420,500,102 억,,406295,N,N,0,N,00,N
20230829,160249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1401,-11,5,-0.78,56353051,40105,157.83,1395,1418,1395,1835,989,1412,1405.14,2.00,0,-2637,1441,1426,1403,1388,1365,1434,1396,102,423,500,960,1,1,20493012,287,15.23,0.61,12,0.20,92.00,2311.00,1950,20221111,-28.15,1355,20230426,3.39,1750,-19.94,20230713,1355,3.39,20230426,1950,-28.15,20221111,1355,3.39,20230426,1.47,N,010420,500,102 억,,408932,N,N,0,N,00,N
20230829,150322,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1414,2,2,0.14,55981786,39840,156.79,1395,1418,1395,1835,989,1412,1405.17,2.00,0,-2633,1441,1426,1403,1388,1365,1434,1396,102,423,500,960,1,1,20493012,290,15.37,0.61,12,0.19,92.00,2311.00,1950,20221111,-27.49,1355,20230426,4.35,1750,-19.20,20230713,1355,4.35,20230426,1950,-27.49,20221111,1355,4.35,20230426,1.47,N,010420,500,102 억,,408932,N,N,0,N,00,N
20230829,140342,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1403,-9,5,-0.64,50365241,35834,141.02,1395,1418,1395,1835,989,1412,1405.52,2.00,0,-1828,1441,1426,1403,1388,1365,1434,1396,102,423,500,960,1,1,20493012,288,15.25,0.61,12,0.17,92.00,2311.00,1950,20221111,-28.05,1355,20230426,3.54,1750,-19.83,20230713,1355,3.54,20230426,1950,-28.05,20221111,1355,3.54,20230426,1.47,N,010420,500,102 억,,408932,N,N,0,N,00,N
20230829,130329,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1408,-4,5,-0.28,21328663,15239,59.97,1395,1418,1395,1835,989,1412,1399.61,2.00,0,-1202,1441,1426,1403,1388,1365,1434,1396,102,423,500,960,1,1,20493012,289,15.30,0.61,12,0.07,92.00,2311.00,1950,20221111,-27.79,1355,20230426,3.91,1750,-19.54,20230713,1355,3.91,20230426,1950,-27.79,20221111,1355,3.91,20230426,1.47,N,010420,500,102 억,,408932,N,N,0,N,00,N
20230829,120336,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1407,-5,5,-0.35,20224034,14454,56.88,1395,1418,1395,1835,989,1412,1399.20,2.00,0,-799,1441,1426,1403,1388,1365,1434,1396,102,423,500,960,1,1,20493012,288,15.29,0.61,12,0.07,92.00,2311.00,1950,20221111,-27.85,1355,20230426,3.84,1750,-19.60,20230713,1355,3.84,20230426,1950,-27.85,20221111,1355,3.84,20230426,1.47,N,010420,500,102 억,,408932,N,N,0,N,00,N
20230829,110522,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1408,-4,5,-0.28,17748183,12687,49.93,1395,1418,1395,1835,989,1412,1398.93,2.00,0,-718,1441,1426,1403,1388,1365,1434,1396,102,423,500,960,1,1,20493012,289,15.30,0.61,12,0.06,92.00,2311.00,1950,20221111,-27.79,1355,20230426,3.91,1750,-19.54,20230713,1355,3.91,20230426,1950,-27.79,20221111,1355,3.91,20230426,1.47,N,010420,500,102 억,,408932,N,N,0,N,00,N
20230829,100356,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1403,-9,5,-0.64,15323341,10961,43.14,1395,1418,1395,1835,989,1412,1397.99,2.00,0,-813,1441,1426,1403,1388,1365,1434,1396,102,423,500,960,1,1,20493012,288,15.25,0.61,12,0.05,92.00,2311.00,1950,20221111,-28.05,1355,20230426,3.54,1750,-19.83,20230713,1355,3.54,20230426,1950,-28.05,20221111,1355,3.54,20230426,1.47,N,010420,500,102 억,,408932,N,N,0,N,00,N
20230829,090243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1397,-15,5,-1.06,12281608,8804,34.65,1395,1411,1395,1835,989,1412,1395.00,2.00,0,-1,1441,1426,1403,1388,1365,1434,1396,102,423,500,960,1,1,20493012,286,15.18,0.60,12,0.04,92.00,2311.00,1950,20221111,-28.36,1355,20230426,3.10,1750,-20.17,20230713,1355,3.10,20230426,1950,-28.36,20221111,1355,3.10,20230426,1.47,N,010420,500,102 억,,408932,N,N,0,N,00,N
20230828,160243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1412,27,2,1.95,35395506,25399,80.74,1385,1418,1380,1800,970,1385,1393.58,2.01,0,-3554,1398,1391,1383,1376,1368,1387,1372,102,415,500,940,1,1,20493012,289,15.35,0.61,12,0.12,92.00,2311.00,1950,20221111,-27.59,1355,20230426,4.21,1750,-19.31,20230713,1355,4.21,20230426,1950,-27.59,20221111,1355,4.21,20230426,1.47,N,010420,500,102 억,,412415,N,N,0,N,00,N
20230828,150245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1416,31,2,2.24,32592856,23401,74.39,1385,1418,1380,1800,970,1385,1392.80,2.01,0,-3361,1398,1391,1383,1376,1368,1387,1372,102,415,500,940,1,1,20493012,290,15.39,0.61,12,0.11,92.00,2311.00,1950,20221111,-27.38,1355,20230426,4.50,1750,-19.09,20230713,1355,4.50,20230426,1950,-27.38,20221111,1355,4.50,20230426,1.47,N,010420,500,102 억,,412415,N,N,0,N,00,N
20230828,140246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1406,21,2,1.52,27821729,20008,63.61,1385,1406,1380,1800,970,1385,1390.53,2.01,0,-2993,1398,1391,1383,1376,1368,1387,1372,102,415,500,940,1,1,20493012,288,15.28,0.61,12,0.10,92.00,2311.00,1950,20221111,-27.90,1355,20230426,3.76,1750,-19.66,20230713,1355,3.76,20230426,1950,-27.90,20221111,1355,3.76,20230426,1.47,N,010420,500,102 억,,412415,N,N,0,N,00,N
20230828,130249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1402,17,2,1.23,26465824,19042,60.54,1385,1404,1380,1800,970,1385,1389.87,2.01,0,-2972,1398,1391,1383,1376,1368,1387,1372,102,415,500,940,1,1,20493012,287,15.24,0.61,12,0.09,92.00,2311.00,1950,20221111,-28.10,1355,20230426,3.47,1750,-19.89,20230713,1355,3.47,20230426,1950,-28.10,20221111,1355,3.47,20230426,1.47,N,010420,500,102 억,,412415,N,N,0,N,00,N
20230828,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1395,10,2,0.72,23078189,16615,52.82,1385,1396,1380,1800,970,1385,1389.00,2.01,0,-1891,1398,1391,1383,1376,1368,1387,1372,102,415,500,940,1,1,20493012,286,15.16,0.60,12,0.08,92.00,2311.00,1950,20221111,-28.46,1355,20230426,2.95,1750,-20.29,20230713,1355,2.95,20230426,1950,-28.46,20221111,1355,2.95,20230426,1.47,N,010420,500,102 억,,412415,N,N,0,N,00,N
20230828,110244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1393,8,2,0.58,12676468,9144,29.07,1385,1395,1380,1800,970,1385,1386.32,2.01,0,-1553,1398,1391,1383,1376,1368,1387,1372,102,415,500,940,1,1,20493012,285,15.14,0.60,12,0.04,92.00,2311.00,1950,20221111,-28.56,1355,20230426,2.80,1750,-20.40,20230713,1355,2.80,20230426,1950,-28.56,20221111,1355,2.80,20230426,1.47,N,010420,500,102 억,,412415,N,N,0,N,00,N
20230828,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1384,-1,5,-0.07,5065693,3660,11.64,1385,1385,1380,1800,970,1385,1384.07,2.01,0,-995,1398,1391,1383,1376,1368,1387,1372,102,415,500,940,1,1,20493012,284,15.04,0.60,12,0.02,92.00,2311.00,1950,20221111,-29.03,1355,20230426,2.14,1750,-20.91,20230713,1355,2.14,20230426,1950,-29.03,20221111,1355,2.14,20230426,1.47,N,010420,500,102 억,,412415,N,N,0,N,00,N
20230828,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1385,0,3,0.00,2670278,1928,6.13,1385,1385,1384,1800,970,1385,1385.00,2.01,0,-482,1398,1391,1383,1376,1368,1387,1372,102,415,500,940,1,1,20493012,284,15.05,0.60,12,0.01,92.00,2311.00,1950,20221111,-28.97,1355,20230426,2.21,1750,-20.86,20230713,1355,2.21,20230426,1950,-28.97,20221111,1355,2.21,20230426,1.47,N,010420,500,102 억,,412415,N,N,0,N,00,N
20230825,160244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1385,-3,5,-0.22,43513877,31456,98.11,1388,1390,1375,1804,972,1388,1383.33,2.04,0,-5124,1409,1398,1384,1373,1359,1404,1379,102,416,500,940,1,1,20493012,284,15.05,0.60,12,0.15,92.00,2311.00,1950,20221111,-28.97,1355,20230426,2.21,1750,-20.86,20230713,1355,2.21,20230426,1950,-28.97,20221111,1355,2.21,20230426,1.35,N,010420,500,102 억,,417245,N,N,0,N,00,N
20230825,150245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1383,-5,5,-0.36,43220749,31244,97.45,1388,1390,1375,1804,972,1388,1383.33,2.04,0,-5089,1409,1398,1384,1373,1359,1404,1379,102,416,500,940,1,1,20493012,283,15.03,0.60,12,0.15,92.00,2311.00,1950,20221111,-29.08,1355,20230426,2.07,1750,-20.97,20230713,1355,2.07,20230426,1950,-29.08,20221111,1355,2.07,20230426,1.35,N,010420,500,102 억,,417245,N,N,0,N,00,N
20230825,140245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1384,-4,5,-0.29,36514848,26377,82.27,1388,1390,1375,1804,972,1388,1384.34,2.04,0,-4531,1409,1398,1384,1373,1359,1404,1379,102,416,500,940,1,1,20493012,284,15.04,0.60,12,0.13,92.00,2311.00,1950,20221111,-29.03,1355,20230426,2.14,1750,-20.91,20230713,1355,2.14,20230426,1950,-29.03,20221111,1355,2.14,20230426,1.35,N,010420,500,102 억,,417245,N,N,0,N,00,N
20230825,130244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1385,-3,5,-0.22,34965724,25257,78.77,1388,1390,1375,1804,972,1388,1384.40,2.04,0,-4434,1409,1398,1384,1373,1359,1404,1379,102,416,500,940,1,1,20493012,284,15.05,0.60,12,0.12,92.00,2311.00,1950,20221111,-28.97,1355,20230426,2.21,1750,-20.86,20230713,1355,2.21,20230426,1950,-28.97,20221111,1355,2.21,20230426,1.35,N,010420,500,102 억,,417245,N,N,0,N,00,N
20230825,120245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1389,1,2,0.07,31371815,22648,70.64,1388,1390,1375,1804,972,1388,1385.19,2.04,0,-4382,1409,1398,1384,1373,1359,1404,1379,102,416,500,940,1,1,20493012,285,15.10,0.60,12,0.11,92.00,2311.00,1950,20221111,-28.77,1355,20230426,2.51,1750,-20.63,20230713,1355,2.51,20230426,1950,-28.77,20221111,1355,2.51,20230426,1.35,N,010420,500,102 억,,417245,N,N,0,N,00,N
20230825,110245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1383,-5,5,-0.36,25054087,18085,56.40,1388,1390,1375,1804,972,1388,1385.35,2.04,0,-1280,1409,1398,1384,1373,1359,1404,1379,102,416,500,940,1,1,20493012,283,15.03,0.60,12,0.09,92.00,2311.00,1950,20221111,-29.08,1355,20230426,2.07,1750,-20.97,20230713,1355,2.07,20230426,1950,-29.08,20221111,1355,2.07,20230426,1.35,N,010420,500,102 억,,417245,N,N,0,N,00,N
20230825,100244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1381,-7,5,-0.50,21292871,15359,47.90,1388,1390,1375,1804,972,1388,1386.34,2.04,0,-984,1409,1398,1384,1373,1359,1404,1379,102,416,500,940,1,1,20493012,283,15.01,0.60,12,0.07,92.00,2311.00,1950,20221111,-29.18,1355,20230426,1.92,1750,-21.09,20230713,1355,1.92,20230426,1950,-29.18,20221111,1355,1.92,20230426,1.35,N,010420,500,102 억,,417245,N,N,0,N,00,N
20230825,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1390,2,2,0.14,15199697,10944,34.13,1388,1390,1388,1804,972,1388,1388.86,2.04,0,-770,1409,1398,1384,1373,1359,1404,1379,102,416,500,940,1,1,20493012,285,15.11,0.60,12,0.05,92.00,2311.00,1950,20221111,-28.72,1355,20230426,2.58,1750,-20.57,20230713,1355,2.58,20230426,1950,-28.72,20221111,1355,2.58,20230426,1.35,N,010420,500,102 억,,417245,N,N,0,N,00,N
20230824,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1388,12,2,0.87,44109755,32061,96.20,1372,1395,1370,1788,964,1376,1375.81,2.07,0,-6605,1396,1385,1377,1366,1358,1391,1372,102,412,500,930,1,1,20493012,284,15.09,0.60,12,0.16,92.00,2311.00,1950,20221111,-28.82,1355,20230426,2.44,1750,-20.69,20230713,1355,2.44,20230426,1950,-28.82,20221111,1355,2.44,20230426,1.45,N,010420,500,102 억,,423850,N,N,0,N,00,N
20230824,150241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1388,12,2,0.87,39427283,28695,86.10,1372,1393,1370,1788,964,1376,1374.01,2.07,0,-6386,1396,1385,1377,1366,1358,1391,1372,102,412,500,930,1,1,20493012,284,15.09,0.60,12,0.14,92.00,2311.00,1950,20221111,-28.82,1355,20230426,2.44,1750,-20.69,20230713,1355,2.44,20230426,1950,-28.82,20221111,1355,2.44,20230426,1.45,N,010420,500,102 억,,423850,N,N,0,N,00,N
20230824,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1374,-2,5,-0.15,32133637,23424,70.28,1372,1376,1370,1788,964,1376,1371.83,2.07,0,-4897,1396,1385,1377,1366,1358,1391,1372,102,412,500,930,1,1,20493012,282,14.93,0.59,12,0.11,92.00,2311.00,1950,20221111,-29.54,1355,20230426,1.40,1750,-21.49,20230713,1355,1.40,20230426,1950,-29.54,20221111,1355,1.40,20230426,1.45,N,010420,500,102 억,,423850,N,N,0,N,00,N
20230824,130244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1372,-4,5,-0.29,30072732,21925,65.78,1372,1375,1370,1788,964,1376,1371.62,2.07,0,-4773,1396,1385,1377,1366,1358,1391,1372,102,412,500,930,1,1,20493012,281,14.91,0.59,12,0.11,92.00,2311.00,1950,20221111,-29.64,1355,20230426,1.25,1750,-21.60,20230713,1355,1.25,20230426,1950,-29.64,20221111,1355,1.25,20230426,1.45,N,010420,500,102 억,,423850,N,N,0,N,00,N
20230824,120245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1372,-4,5,-0.29,28877042,21054,63.17,1372,1375,1370,1788,964,1376,1371.57,2.07,0,-4162,1396,1385,1377,1366,1358,1391,1372,102,412,500,930,1,1,20493012,281,14.91,0.59,12,0.10,92.00,2311.00,1950,20221111,-29.64,1355,20230426,1.25,1750,-21.60,20230713,1355,1.25,20230426,1950,-29.64,20221111,1355,1.25,20230426,1.45,N,010420,500,102 억,,423850,N,N,0,N,00,N
20230824,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1372,-4,5,-0.29,16038040,11692,35.08,1372,1375,1370,1788,964,1376,1371.71,2.07,0,-2473,1396,1385,1377,1366,1358,1391,1372,102,412,500,930,1,1,20493012,281,14.91,0.59,12,0.06,92.00,2311.00,1950,20221111,-29.64,1355,20230426,1.25,1750,-21.60,20230713,1355,1.25,20230426,1950,-29.64,20221111,1355,1.25,20230426,1.45,N,010420,500,102 억,,423850,N,N,0,N,00,N
20230824,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1371,-5,5,-0.36,14703224,10719,32.16,1372,1375,1370,1788,964,1376,1371.70,2.07,0,-2347,1396,1385,1377,1366,1358,1391,1372,102,412,500,930,1,1,20493012,281,14.90,0.59,12,0.05,92.00,2311.00,1950,20221111,-29.69,1355,20230426,1.18,1750,-21.66,20230713,1355,1.18,20230426,1950,-29.69,20221111,1355,1.18,20230426,1.45,N,010420,500,102 억,,423850,N,N,0,N,00,N
20230824,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1371,-5,5,-0.36,3867955,2820,8.46,1372,1372,1371,1788,964,1376,1371.62,2.07,0,-34,1396,1385,1377,1366,1358,1391,1372,102,412,500,930,1,1,20493012,281,14.90,0.59,12,0.01,92.00,2311.00,1950,20221111,-29.69,1355,20230426,1.18,1750,-21.66,20230713,1355,1.18,20230426,1950,-29.69,20221111,1355,1.18,20230426,1.45,N,010420,500,102 억,,423850,N,N,0,N,00,N
20230823,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1376,2,2,0.15,45830678,33328,127.60,1374,1388,1369,1786,962,1374,1375.14,2.08,0,-2786,1399,1386,1380,1367,1361,1383,1364,102,412,500,930,1,1,20493012,282,14.96,0.60,12,0.16,92.00,2311.00,1950,20221111,-29.44,1355,20230426,1.55,1750,-21.37,20230713,1355,1.55,20230426,1950,-29.44,20221111,1355,1.55,20230426,1.45,N,010420,500,102 억,,426636,N,N,0,N,00,N
20230823,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1374,0,3,0.00,42136340,30634,117.29,1374,1388,1369,1786,962,1374,1375.48,2.08,0,-2596,1399,1386,1380,1367,1361,1383,1364,102,412,500,930,1,1,20493012,282,14.93,0.59,12,0.15,92.00,2311.00,1950,20221111,-29.54,1355,20230426,1.40,1750,-21.49,20230713,1355,1.40,20230426,1950,-29.54,20221111,1355,1.40,20230426,1.45,N,010420,500,102 억,,426636,N,N,0,N,00,N
20230823,140244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1374,0,3,0.00,38460257,27955,107.03,1374,1388,1369,1786,962,1374,1375.79,2.08,0,-2399,1399,1386,1380,1367,1361,1383,1364,102,412,500,930,1,1,20493012,282,14.93,0.59,12,0.14,92.00,2311.00,1950,20221111,-29.54,1355,20230426,1.40,1750,-21.49,20230713,1355,1.40,20230426,1950,-29.54,20221111,1355,1.40,20230426,1.45,N,010420,500,102 억,,426636,N,N,0,N,00,N
20230823,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1380,6,2,0.44,35592423,25863,99.02,1374,1388,1370,1786,962,1374,1376.19,2.08,0,-1858,1399,1386,1380,1367,1361,1383,1364,102,412,500,930,1,1,20493012,283,15.00,0.60,12,0.13,92.00,2311.00,1950,20221111,-29.23,1355,20230426,1.85,1750,-21.14,20230713,1355,1.85,20230426,1950,-29.23,20221111,1355,1.85,20230426,1.45,N,010420,500,102 억,,426636,N,N,0,N,00,N
20230823,120243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1382,8,2,0.58,16317030,11843,45.34,1374,1388,1374,1786,962,1374,1377.78,2.08,0,-788,1399,1386,1380,1367,1361,1383,1364,102,412,500,930,1,1,20493012,283,15.02,0.60,12,0.06,92.00,2311.00,1950,20221111,-29.13,1355,20230426,1.99,1750,-21.03,20230713,1355,1.99,20230426,1950,-29.13,20221111,1355,1.99,20230426,1.45,N,010420,500,102 억,,426636,N,N,0,N,00,N
20230823,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1383,9,2,0.66,15913634,11551,44.22,1374,1388,1374,1786,962,1374,1377.68,2.08,0,-683,1399,1386,1380,1367,1361,1383,1364,102,412,500,930,1,1,20493012,283,15.03,0.60,12,0.06,92.00,2311.00,1950,20221111,-29.08,1355,20230426,2.07,1750,-20.97,20230713,1355,2.07,20230426,1950,-29.08,20221111,1355,2.07,20230426,1.45,N,010420,500,102 억,,426636,N,N,0,N,00,N
20230823,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1378,4,2,0.29,13969308,10143,38.83,1374,1388,1374,1786,962,1374,1377.24,2.08,0,-523,1399,1386,1380,1367,1361,1383,1364,102,412,500,930,1,1,20493012,282,14.98,0.60,12,0.05,92.00,2311.00,1950,20221111,-29.33,1355,20230426,1.70,1750,-21.26,20230713,1355,1.70,20230426,1950,-29.33,20221111,1355,1.70,20230426,1.45,N,010420,500,102 억,,426636,N,N,0,N,00,N
20230823,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1385,11,2,0.80,6016851,4376,16.75,1374,1388,1374,1786,962,1374,1374.97,2.08,0,-286,1399,1386,1380,1367,1361,1383,1364,102,412,500,930,1,1,20493012,284,15.05,0.60,12,0.02,92.00,2311.00,1950,20221111,-28.97,1355,20230426,2.21,1750,-20.86,20230713,1355,2.21,20230426,1950,-28.97,20221111,1355,2.21,20230426,1.45,N,010420,500,102 억,,426636,N,N,0,N,00,N
20230822,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1374,-4,5,-0.29,36082718,26119,88.65,1392,1393,1374,1791,965,1378,1381.47,2.09,0,-2362,1388,1383,1378,1373,1368,1385,1375,102,413,500,930,1,1,20493012,282,14.93,0.59,12,0.13,92.00,2311.00,1950,20221111,-29.54,1355,20230426,1.40,1750,-21.49,20230713,1355,1.40,20230426,1950,-29.54,20221111,1355,1.40,20230426,1.45,N,010420,500,102 억,,428998,N,N,0,N,00,N
20230822,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1378,0,3,0.00,20454741,14768,50.12,1392,1393,1378,1791,965,1378,1385.07,2.09,0,-2140,1388,1383,1378,1373,1368,1385,1375,102,413,500,930,1,1,20493012,282,14.98,0.60,12,0.07,92.00,2311.00,1950,20221111,-29.33,1355,20230426,1.70,1750,-21.26,20230713,1355,1.70,20230426,1950,-29.33,20221111,1355,1.70,20230426,1.45,N,010420,500,102 억,,428998,N,N,0,N,00,N
20230822,140242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1382,4,2,0.29,13440835,9685,32.87,1392,1393,1381,1791,965,1378,1387.80,2.09,0,-1806,1388,1383,1378,1373,1368,1385,1375,102,413,500,930,1,1,20493012,283,15.02,0.60,12,0.05,92.00,2311.00,1950,20221111,-29.13,1355,20230426,1.99,1750,-21.03,20230713,1355,1.99,20230426,1950,-29.13,20221111,1355,1.99,20230426,1.45,N,010420,500,102 억,,428998,N,N,0,N,00,N
20230822,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1382,4,2,0.29,13218181,9524,32.33,1392,1393,1381,1791,965,1378,1387.88,2.09,0,-1853,1388,1383,1378,1373,1368,1385,1375,102,413,500,930,1,1,20493012,283,15.02,0.60,12,0.05,92.00,2311.00,1950,20221111,-29.13,1355,20230426,1.99,1750,-21.03,20230713,1355,1.99,20230426,1950,-29.13,20221111,1355,1.99,20230426,1.45,N,010420,500,102 억,,428998,N,N,0,N,00,N
20230822,120238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1387,9,2,0.65,10350605,7452,25.29,1392,1393,1385,1791,965,1378,1388.97,2.09,0,-1748,1388,1383,1378,1373,1368,1385,1375,102,413,500,930,1,1,20493012,284,15.08,0.60,12,0.04,92.00,2311.00,1950,20221111,-28.87,1355,20230426,2.36,1750,-20.74,20230713,1355,2.36,20230426,1950,-28.87,20221111,1355,2.36,20230426,1.45,N,010420,500,102 억,,428998,N,N,0,N,00,N
20230822,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1387,9,2,0.65,8985045,6469,21.96,1392,1393,1385,1791,965,1378,1388.94,2.09,0,-1796,1388,1383,1378,1373,1368,1385,1375,102,413,500,930,1,1,20493012,284,15.08,0.60,12,0.03,92.00,2311.00,1950,20221111,-28.87,1355,20230426,2.36,1750,-20.74,20230713,1355,2.36,20230426,1950,-28.87,20221111,1355,2.36,20230426,1.45,N,010420,500,102 억,,428998,N,N,0,N,00,N
20230822,100240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1385,7,2,0.51,7955945,5728,19.44,1392,1393,1385,1791,965,1378,1388.96,2.09,0,-2116,1388,1383,1378,1373,1368,1385,1375,102,413,500,930,1,1,20493012,284,15.05,0.60,12,0.03,92.00,2311.00,1950,20221111,-28.97,1355,20230426,2.21,1750,-20.86,20230713,1355,2.21,20230426,1950,-28.97,20221111,1355,2.21,20230426,1.45,N,010420,500,102 억,,428998,N,N,0,N,00,N
20230822,090240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1385,7,2,0.51,2512736,1805,6.13,1392,1393,1385,1791,965,1378,1392.10,2.09,0,-201,1388,1383,1378,1373,1368,1385,1375,102,413,500,930,1,1,20493012,284,15.05,0.60,12,0.01,92.00,2311.00,1950,20221111,-28.97,1355,20230426,2.21,1750,-20.86,20230713,1355,2.21,20230426,1950,-28.97,20221111,1355,2.21,20230426,1.45,N,010420,500,102 억,,428998,N,N,0,N,00,N
20230821,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1378,-2,5,-0.14,40577650,29463,121.31,1374,1383,1373,1794,966,1380,1377.24,2.10,0,-2350,1392,1386,1380,1374,1368,1389,1377,102,414,500,930,1,1,20493012,282,14.98,0.60,12,0.14,92.00,2311.00,1950,20221111,-29.33,1355,20230426,1.70,1750,-21.26,20230713,1355,1.70,20230426,1950,-29.33,20221111,1355,1.70,20230426,1.45,N,010420,500,102 억,,431362,N,N,0,N,00,N
20230821,150241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1376,-4,5,-0.29,39179456,28447,117.13,1374,1383,1373,1794,966,1380,1377.28,2.10,0,-2266,1392,1386,1380,1374,1368,1389,1377,102,414,500,930,1,1,20493012,282,14.96,0.60,12,0.14,92.00,2311.00,1950,20221111,-29.44,1355,20230426,1.55,1750,-21.37,20230713,1355,1.55,20230426,1950,-29.44,20221111,1355,1.55,20230426,1.45,N,010420,500,102 억,,431362,N,N,0,N,00,N
20230821,140242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1379,-1,5,-0.07,38855896,28212,116.16,1374,1383,1373,1794,966,1380,1377.28,2.10,0,-2256,1392,1386,1380,1374,1368,1389,1377,102,414,500,930,1,1,20493012,283,14.99,0.60,12,0.14,92.00,2311.00,1950,20221111,-29.28,1355,20230426,1.77,1750,-21.20,20230713,1355,1.77,20230426,1950,-29.28,20221111,1355,1.77,20230426,1.45,N,010420,500,102 억,,431362,N,N,0,N,00,N
20230821,130243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1375,-5,5,-0.36,35023938,25427,104.69,1374,1383,1373,1794,966,1380,1377.43,2.10,0,-2046,1392,1386,1380,1374,1368,1389,1377,102,414,500,930,1,1,20493012,282,14.95,0.59,12,0.12,92.00,2311.00,1950,20221111,-29.49,1355,20230426,1.48,1750,-21.43,20230713,1355,1.48,20230426,1950,-29.49,20221111,1355,1.48,20230426,1.45,N,010420,500,102 억,,431362,N,N,0,N,00,N
20230821,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1375,-5,5,-0.36,34084872,24745,101.89,1374,1383,1373,1794,966,1380,1377.44,2.10,0,-1963,1392,1386,1380,1374,1368,1389,1377,102,414,500,930,1,1,20493012,282,14.95,0.59,12,0.12,92.00,2311.00,1950,20221111,-29.49,1355,20230426,1.48,1750,-21.43,20230713,1355,1.48,20230426,1950,-29.49,20221111,1355,1.48,20230426,1.45,N,010420,500,102 억,,431362,N,N,0,N,00,N
20230821,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1376,-4,5,-0.29,30460546,22114,91.05,1374,1383,1373,1794,966,1380,1377.43,2.10,0,-1569,1392,1386,1380,1374,1368,1389,1377,102,414,500,930,1,1,20493012,282,14.96,0.60,12,0.11,92.00,2311.00,1950,20221111,-29.44,1355,20230426,1.55,1750,-21.37,20230713,1355,1.55,20230426,1950,-29.44,20221111,1355,1.55,20230426,1.45,N,010420,500,102 억,,431362,N,N,0,N,00,N
20230821,100241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1380,0,3,0.00,16016201,11621,47.85,1374,1383,1373,1794,966,1380,1378.21,2.10,0,1273,1392,1386,1380,1374,1368,1389,1377,102,414,500,930,1,1,20493012,283,15.00,0.60,12,0.06,92.00,2311.00,1950,20221111,-29.23,1355,20230426,1.85,1750,-21.14,20230713,1355,1.85,20230426,1950,-29.23,20221111,1355,1.85,20230426,1.45,N,010420,500,102 억,,431362,N,N,0,N,00,N
20230821,090243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1382,2,2,0.14,12744948,9249,38.08,1374,1382,1374,1794,966,1380,1377.98,2.10,0,1454,1392,1386,1380,1374,1368,1389,1377,102,414,500,930,1,1,20493012,283,15.02,0.60,12,0.05,92.00,2311.00,1950,20221111,-29.13,1355,20230426,1.99,1750,-21.03,20230713,1355,1.99,20230426,1950,-29.13,20221111,1355,1.99,20230426,1.45,N,010420,500,102 억,,431362,N,N,0,N,00,N
20230818,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1380,-10,5,-0.72,33505752,24287,37.55,1376,1386,1374,1807,973,1390,1379.50,2.12,0,-3403,1407,1398,1391,1382,1375,1395,1379,102,417,500,940,1,1,20493012,283,15.00,0.60,12,0.12,92.00,2311.00,1950,20221111,-29.23,1355,20230426,1.85,1750,-21.14,20230713,1355,1.85,20230426,1950,-29.23,20221111,1355,1.85,20230426,1.44,N,010420,500,102 억,,434765,N,N,0,N,00,N
20230818,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1383,-7,5,-0.50,30749860,22290,34.46,1376,1386,1374,1807,973,1390,1379.46,2.12,0,-2826,1407,1398,1391,1382,1375,1395,1379,102,417,500,940,1,1,20493012,283,15.03,0.60,12,0.11,92.00,2311.00,1950,20221111,-29.08,1355,20230426,2.07,1750,-20.97,20230713,1355,2.07,20230426,1950,-29.08,20221111,1355,2.07,20230426,1.44,N,010420,500,102 억,,434765,N,N,0,N,00,N
20230818,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1380,-10,5,-0.72,25436456,18443,28.52,1376,1386,1374,1807,973,1390,1379.09,2.12,0,-1005,1407,1398,1391,1382,1375,1395,1379,102,417,500,940,1,1,20493012,283,15.00,0.60,12,0.09,92.00,2311.00,1950,20221111,-29.23,1355,20230426,1.85,1750,-21.14,20230713,1355,1.85,20230426,1950,-29.23,20221111,1355,1.85,20230426,1.44,N,010420,500,102 억,,434765,N,N,0,N,00,N
20230818,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1379,-11,5,-0.79,22891574,16598,25.66,1376,1386,1374,1807,973,1390,1379.07,2.12,0,-680,1407,1398,1391,1382,1375,1395,1379,102,417,500,940,1,1,20493012,283,14.99,0.60,12,0.08,92.00,2311.00,1950,20221111,-29.28,1355,20230426,1.77,1750,-21.20,20230713,1355,1.77,20230426,1950,-29.28,20221111,1355,1.77,20230426,1.44,N,010420,500,102 억,,434765,N,N,0,N,00,N
20230818,120247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1377,-13,5,-0.94,22042565,15982,24.71,1376,1386,1374,1807,973,1390,1379.10,2.12,0,-647,1407,1398,1391,1382,1375,1395,1379,102,417,500,940,1,1,20493012,282,14.97,0.60,12,0.08,92.00,2311.00,1950,20221111,-29.38,1355,20230426,1.62,1750,-21.31,20230713,1355,1.62,20230426,1950,-29.38,20221111,1355,1.62,20230426,1.44,N,010420,500,102 억,,434765,N,N,0,N,00,N
20230818,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1376,-14,5,-1.01,19344795,14024,21.68,1376,1386,1374,1807,973,1390,1379.28,2.12,0,466,1407,1398,1391,1382,1375,1395,1379,102,417,500,940,1,1,20493012,282,14.96,0.60,12,0.07,92.00,2311.00,1950,20221111,-29.44,1355,20230426,1.55,1750,-21.37,20230713,1355,1.55,20230426,1950,-29.44,20221111,1355,1.55,20230426,1.44,N,010420,500,102 억,,434765,N,N,0,N,00,N
20230818,100240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1381,-9,5,-0.65,9729185,7062,10.92,1376,1381,1374,1807,973,1390,1377.38,2.12,0,-741,1407,1398,1391,1382,1375,1395,1379,102,417,500,940,1,1,20493012,283,15.01,0.60,12,0.03,92.00,2311.00,1950,20221111,-29.18,1355,20230426,1.92,1750,-21.09,20230713,1355,1.92,20230426,1950,-29.18,20221111,1355,1.92,20230426,1.44,N,010420,500,102 억,,434765,N,N,0,N,00,N
20230818,090241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1376,-14,5,-1.01,4428767,3217,4.97,1376,1376,1374,1807,973,1390,1375.94,2.12,0,209,1407,1398,1391,1382,1375,1395,1379,102,417,500,940,1,1,20493012,282,14.96,0.60,12,0.02,92.00,2311.00,1950,20221111,-29.44,1355,20230426,1.55,1750,-21.37,20230713,1355,1.55,20230426,1950,-29.44,20221111,1355,1.55,20230426,1.44,N,010420,500,102 억,,434765,N,N,0,N,00,N
20230817,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1390,-29,5,-2.04,90017351,64655,98.43,1400,1400,1384,1844,994,1419,1392.27,2.16,0,-7098,1499,1459,1439,1399,1379,1449,1389,102,425,500,960,1,1,20493012,285,15.11,0.60,12,0.32,92.00,2311.00,1950,20221111,-28.72,1355,20230426,2.58,1750,-20.57,20230713,1355,2.58,20230426,1950,-28.72,20221111,1355,2.58,20230426,1.44,N,010420,500,102 억,,442577,N,N,2,N,00,N
20230817,150243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1389,-30,5,-2.11,83813001,60191,91.63,1400,1400,1384,1844,994,1419,1392.45,2.16,0,-6676,1499,1459,1439,1399,1379,1449,1389,102,425,500,960,1,1,20493012,285,15.10,0.60,12,0.29,92.00,2311.00,1950,20221111,-28.77,1355,20230426,2.51,1750,-20.63,20230713,1355,2.51,20230426,1950,-28.77,20221111,1355,2.51,20230426,1.44,N,010420,500,102 억,,442577,N,N,2,N,00,N
20230817,140240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1388,-31,5,-2.18,76040425,54606,83.13,1400,1400,1384,1844,994,1419,1392.53,2.16,0,-5659,1499,1459,1439,1399,1379,1449,1389,102,425,500,960,1,1,20493012,284,15.09,0.60,12,0.27,92.00,2311.00,1950,20221111,-28.82,1355,20230426,2.44,1750,-20.69,20230713,1355,2.44,20230426,1950,-28.82,20221111,1355,2.44,20230426,1.44,N,010420,500,102 억,,442577,N,N,2,N,00,N
20230817,130239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1394,-25,5,-1.76,57131188,40977,62.38,1400,1400,1384,1844,994,1419,1394.23,2.16,0,-5659,1499,1459,1439,1399,1379,1449,1389,102,425,500,960,1,1,20493012,286,15.15,0.60,12,0.20,92.00,2311.00,1950,20221111,-28.51,1355,20230426,2.88,1750,-20.34,20230713,1355,2.88,20230426,1950,-28.51,20221111,1355,2.88,20230426,1.44,N,010420,500,102 억,,442577,N,N,2,N,00,N
20230817,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1388,-31,5,-2.18,55677467,39932,60.79,1400,1400,1384,1844,994,1419,1394.31,2.16,0,-5660,1499,1459,1439,1399,1379,1449,1389,102,425,500,960,1,1,20493012,284,15.09,0.60,12,0.19,92.00,2311.00,1950,20221111,-28.82,1355,20230426,2.44,1750,-20.69,20230713,1355,2.44,20230426,1950,-28.82,20221111,1355,2.44,20230426,1.44,N,010420,500,102 억,,442577,N,N,2,N,00,N
20230817,110241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1388,-31,5,-2.18,44161194,31644,48.17,1400,1400,1385,1844,994,1419,1395.56,2.16,0,-3823,1499,1459,1439,1399,1379,1449,1389,102,425,500,960,1,1,20493012,284,15.09,0.60,12,0.15,92.00,2311.00,1950,20221111,-28.82,1355,20230426,2.44,1750,-20.69,20230713,1355,2.44,20230426,1950,-28.82,20221111,1355,2.44,20230426,1.44,N,010420,500,102 억,,442577,N,N,2,N,00,N
20230817,100240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1398,-21,5,-1.48,29257823,20967,31.92,1400,1400,1385,1844,994,1419,1395.42,2.16,0,-2537,1499,1459,1439,1399,1379,1449,1389,102,425,500,960,1,1,20493012,286,15.20,0.60,12,0.10,92.00,2311.00,1950,20221111,-28.31,1355,20230426,3.17,1750,-20.11,20230713,1355,3.17,20230426,1950,-28.31,20221111,1355,3.17,20230426,1.44,N,010420,500,102 억,,442577,N,N,2,N,00,N
20230817,090239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1397,-22,5,-1.55,11422331,8159,12.42,1400,1400,1397,1844,994,1419,1399.97,2.16,0,451,1499,1459,1439,1399,1379,1449,1389,102,425,500,960,1,1,20493012,286,15.18,0.60,12,0.04,92.00,2311.00,1950,20221111,-28.36,1355,20230426,3.10,1750,-20.17,20230713,1355,3.10,20230426,1950,-28.36,20221111,1355,3.10,20230426,1.44,N,010420,500,102 억,,442577,N,N,2,N,00,N
20230816,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1419,-66,5,-4.44,94661313,65666,305.59,1479,1479,1419,1930,1040,1485,1441.56,2.21,0,-7041,1508,1496,1488,1476,1468,1492,1472,102,445,500,1000,1,1,20493012,291,15.42,0.61,12,0.32,92.00,2311.00,1950,20221111,-27.23,1355,20230426,4.72,1750,-18.91,20230713,1355,4.72,20230426,1950,-27.23,20221111,1355,4.72,20230426,1.44,N,010420,500,102 억,,453772,N,N,2,N,00,N
20230816,150239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1430,-55,5,-3.70,81917357,56703,263.88,1479,1479,1429,1930,1040,1485,1444.67,2.21,0,-4239,1508,1496,1488,1476,1468,1492,1472,102,445,500,1000,1,1,20493012,293,15.54,0.62,12,0.28,92.00,2311.00,1950,20221111,-26.67,1355,20230426,5.54,1750,-18.29,20230713,1355,5.54,20230426,1950,-26.67,20221111,1355,5.54,20230426,1.44,N,010420,500,102 억,,453772,N,N,3,N,00,N
20230816,140239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1443,-42,5,-2.83,57887758,39923,185.79,1479,1479,1431,1930,1040,1485,1449.99,2.21,0,-7640,1508,1496,1488,1476,1468,1492,1472,102,445,500,1000,1,1,20493012,296,15.68,0.62,12,0.19,92.00,2311.00,1950,20221111,-26.00,1355,20230426,6.49,1750,-17.54,20230713,1355,6.49,20230426,1950,-26.00,20221111,1355,6.49,20230426,1.44,N,010420,500,102 억,,453772,N,N,3,N,00,N
20230816,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1447,-38,5,-2.56,54092606,37292,173.55,1479,1479,1431,1930,1040,1485,1450.52,2.21,0,-7336,1508,1496,1488,1476,1468,1492,1472,102,445,500,1000,1,1,20493012,297,15.73,0.63,12,0.18,92.00,2311.00,1950,20221111,-25.79,1355,20230426,6.79,1750,-17.31,20230713,1355,6.79,20230426,1950,-25.79,20221111,1355,6.79,20230426,1.44,N,010420,500,102 억,,453772,N,N,3,N,00,N
20230816,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1449,-36,5,-2.42,53148227,36640,170.51,1479,1479,1431,1930,1040,1485,1450.55,2.21,0,-7025,1508,1496,1488,1476,1468,1492,1472,102,445,500,1000,1,1,20493012,297,15.75,0.63,12,0.18,92.00,2311.00,1950,20221111,-25.69,1355,20230426,6.94,1750,-17.20,20230713,1355,6.94,20230426,1950,-25.69,20221111,1355,6.94,20230426,1.44,N,010420,500,102 억,,453772,N,N,3,N,00,N
20230816,110241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1448,-37,5,-2.49,48594672,33490,155.85,1479,1479,1431,1930,1040,1485,1451.02,2.21,0,-6345,1508,1496,1488,1476,1468,1492,1472,102,445,500,1000,1,1,20493012,297,15.74,0.63,12,0.16,92.00,2311.00,1950,20221111,-25.74,1355,20230426,6.86,1750,-17.26,20230713,1355,6.86,20230426,1950,-25.74,20221111,1355,6.86,20230426,1.44,N,010420,500,102 억,,453772,N,N,3,N,00,N
20230816,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1450,-35,5,-2.36,25280227,17312,80.57,1479,1479,1445,1930,1040,1485,1460.27,2.21,0,-4237,1508,1496,1488,1476,1468,1492,1472,102,445,500,1000,1,1,20493012,297,15.76,0.63,12,0.08,92.00,2311.00,1950,20221111,-25.64,1355,20230426,7.01,1750,-17.14,20230713,1355,7.01,20230426,1950,-25.64,20221111,1355,7.01,20230426,1.44,N,010420,500,102 억,,453772,N,N,3,N,00,N
20230816,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1472,-13,5,-0.88,8192073,5552,25.84,1479,1479,1468,1930,1040,1485,1475.52,2.21,0,-1784,1508,1496,1488,1476,1468,1492,1472,102,445,500,1000,1,1,20493012,302,16.00,0.64,12,0.03,92.00,2311.00,1950,20221111,-24.51,1355,20230426,8.63,1750,-15.89,20230713,1355,8.63,20230426,1950,-24.51,20221111,1355,8.63,20230426,1.44,N,010420,500,102 억,,453772,N,N,3,N,00,N
20230814,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1485,-10,5,-0.67,31925224,21487,197.75,1495,1500,1480,1943,1047,1495,1485.79,2.25,0,-5258,1521,1507,1501,1487,1481,1505,1485,102,448,500,1010,1,1,20493012,304,16.14,0.64,12,0.10,92.00,2311.00,1950,20221111,-23.85,1355,20230426,9.59,1750,-15.14,20230713,1355,9.59,20230426,1950,-23.85,20221111,1355,9.59,20230426,1.45,N,010420,500,102 억,,461348,N,N,3,N,00,N
20230814,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1485,-10,5,-0.67,31033647,20890,192.25,1495,1500,1480,1943,1047,1495,1485.57,2.25,0,-5250,1521,1507,1501,1487,1481,1505,1485,102,448,500,1010,1,1,20493012,304,16.14,0.64,12,0.10,92.00,2311.00,1950,20221111,-23.85,1355,20230426,9.59,1750,-15.14,20230713,1355,9.59,20230426,1950,-23.85,20221111,1355,9.59,20230426,1.45,N,010420,500,102 억,,461348,N,N,6,N,00,N
20230814,140238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1494,-1,5,-0.07,27176180,18302,168.43,1495,1500,1480,1943,1047,1495,1484.87,2.25,0,-4816,1521,1507,1501,1487,1481,1505,1485,102,448,500,1010,1,1,20493012,306,16.24,0.65,12,0.09,92.00,2311.00,1950,20221111,-23.38,1355,20230426,10.26,1750,-14.63,20230713,1355,10.26,20230426,1950,-23.38,20221111,1355,10.26,20230426,1.45,N,010420,500,102 억,,461348,N,N,6,N,00,N
20230814,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1487,-8,5,-0.54,26429687,17801,163.82,1495,1500,1480,1943,1047,1495,1484.73,2.25,0,-4633,1521,1507,1501,1487,1481,1505,1485,102,448,500,1010,1,1,20493012,305,16.16,0.64,12,0.09,92.00,2311.00,1950,20221111,-23.74,1355,20230426,9.74,1750,-15.03,20230713,1355,9.74,20230426,1950,-23.74,20221111,1355,9.74,20230426,1.45,N,010420,500,102 억,,461348,N,N,6,N,00,N
20230814,120237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1493,-2,5,-0.13,24697180,16637,153.11,1495,1500,1480,1943,1047,1495,1484.47,2.25,0,-4459,1521,1507,1501,1487,1481,1505,1485,102,448,500,1010,1,1,20493012,306,16.23,0.65,12,0.08,92.00,2311.00,1950,20221111,-23.44,1355,20230426,10.18,1750,-14.69,20230713,1355,10.18,20230426,1950,-23.44,20221111,1355,10.18,20230426,1.45,N,010420,500,102 억,,461348,N,N,6,N,00,N
20230814,110237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1498,3,2,0.20,22790828,15355,141.31,1495,1500,1480,1943,1047,1495,1484.26,2.25,0,-4322,1521,1507,1501,1487,1481,1505,1485,102,448,500,1010,1,1,20493012,307,16.28,0.65,12,0.07,92.00,2311.00,1950,20221111,-23.18,1355,20230426,10.55,1750,-14.40,20230713,1355,10.55,20230426,1950,-23.18,20221111,1355,10.55,20230426,1.45,N,010420,500,102 억,,461348,N,N,6,N,00,N
20230814,100236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1494,-1,5,-0.07,15780991,10640,97.92,1495,1497,1480,1943,1047,1495,1483.18,2.25,0,-3148,1521,1507,1501,1487,1481,1505,1485,102,448,500,1010,1,1,20493012,306,16.24,0.65,12,0.05,92.00,2311.00,1950,20221111,-23.38,1355,20230426,10.26,1750,-14.63,20230713,1355,10.26,20230426,1950,-23.38,20221111,1355,10.26,20230426,1.45,N,010420,500,102 억,,461348,N,N,6,N,00,N
20230814,090237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1489,-6,5,-0.40,1280822,859,7.91,1495,1497,1489,1943,1047,1495,1491.06,2.25,0,-63,1521,1507,1501,1487,1481,1505,1485,102,448,500,1010,1,1,20493012,305,16.18,0.64,12,0.00,92.00,2311.00,1950,20221111,-23.64,1355,20230426,9.89,1750,-14.91,20230713,1355,9.89,20230426,1950,-23.64,20221111,1355,9.89,20230426,1.45,N,010420,500,102 억,,461348,N,N,6,N,00,N
20230811,160235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1495,3,2,0.20,16318133,10866,61.46,1502,1515,1495,1939,1045,1492,1501.76,2.26,0,-1880,1537,1514,1500,1477,1463,1507,1470,102,447,500,1010,1,1,20493012,306,16.25,0.65,12,0.05,92.00,2311.00,1950,20221111,-23.33,1355,20230426,10.33,1750,-14.57,20230713,1355,10.33,20230426,1950,-23.33,20221111,1355,10.33,20230426,1.45,N,010420,500,102 억,,463955,N,N,6,N,00,N
20230811,150234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1496,4,2,0.27,15448037,10284,58.17,1502,1515,1495,1939,1045,1492,1502.14,2.26,0,-1687,1537,1514,1500,1477,1463,1507,1470,102,447,500,1010,1,1,20493012,307,16.26,0.65,12,0.05,92.00,2311.00,1950,20221111,-23.28,1355,20230426,10.41,1750,-14.51,20230713,1355,10.41,20230426,1950,-23.28,20221111,1355,10.41,20230426,1.45,N,010420,500,102 억,,463955,N,N,7,N,00,N
20230811,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1498,6,2,0.40,13933427,9272,52.45,1502,1515,1495,1939,1045,1492,1502.74,2.26,0,-1638,1537,1514,1500,1477,1463,1507,1470,102,447,500,1010,1,1,20493012,307,16.28,0.65,12,0.05,92.00,2311.00,1950,20221111,-23.18,1355,20230426,10.55,1750,-14.40,20230713,1355,10.55,20230426,1950,-23.18,20221111,1355,10.55,20230426,1.45,N,010420,500,102 억,,463955,N,N,7,N,00,N
20230811,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1498,6,2,0.40,12690100,8443,47.76,1502,1515,1495,1939,1045,1492,1503.03,2.26,0,-1323,1537,1514,1500,1477,1463,1507,1470,102,447,500,1010,1,1,20493012,307,16.28,0.65,12,0.04,92.00,2311.00,1950,20221111,-23.18,1355,20230426,10.55,1750,-14.40,20230713,1355,10.55,20230426,1950,-23.18,20221111,1355,10.55,20230426,1.45,N,010420,500,102 억,,463955,N,N,7,N,00,N
20230811,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1497,5,2,0.34,9709734,6454,36.51,1502,1515,1495,1939,1045,1492,1504.45,2.26,0,-988,1537,1514,1500,1477,1463,1507,1470,102,447,500,1010,1,1,20493012,307,16.27,0.65,12,0.03,92.00,2311.00,1950,20221111,-23.23,1355,20230426,10.48,1750,-14.46,20230713,1355,10.48,20230426,1950,-23.23,20221111,1355,10.48,20230426,1.45,N,010420,500,102 억,,463955,N,N,7,N,00,N
20230811,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1498,6,2,0.40,6971896,4628,26.18,1502,1515,1498,1939,1045,1492,1506.46,2.26,0,-958,1537,1514,1500,1477,1463,1507,1470,102,447,500,1010,1,1,20493012,307,16.28,0.65,12,0.02,92.00,2311.00,1950,20221111,-23.18,1355,20230426,10.55,1750,-14.40,20230713,1355,10.55,20230426,1950,-23.18,20221111,1355,10.55,20230426,1.45,N,010420,500,102 억,,463955,N,N,7,N,00,N
20230811,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1511,19,2,1.27,2501427,1656,9.37,1502,1515,1502,1939,1045,1492,1510.52,2.26,0,-793,1537,1514,1500,1477,1463,1507,1470,102,447,500,1010,1,1,20493012,310,16.42,0.65,12,0.01,92.00,2311.00,1950,20221111,-22.51,1355,20230426,11.51,1750,-13.66,20230713,1355,11.51,20230426,1950,-22.51,20221111,1355,11.51,20230426,1.45,N,010420,500,102 억,,463955,N,N,7,N,00,N
20230811,090235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1514,22,2,1.47,822853,545,3.08,1502,1515,1502,1939,1045,1492,1509.82,2.26,0,-1,1537,1514,1500,1477,1463,1507,1470,102,447,500,1010,1,1,20493012,310,16.46,0.66,12,0.00,92.00,2311.00,1950,20221111,-22.36,1355,20230426,11.73,1750,-13.49,20230713,1355,11.73,20230426,1950,-22.36,20221111,1355,11.73,20230426,1.45,N,010420,500,102 억,,463955,N,N,7,N,00,N
20230810,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1492,-1,5,-0.07,26451667,17679,111.60,1501,1523,1486,1940,1046,1493,1496.22,2.29,0,-3781,1516,1504,1482,1470,1448,1510,1476,102,447,500,1010,1,1,20493012,306,16.22,0.65,12,0.09,92.00,2311.00,1950,20221111,-23.49,1355,20230426,10.11,1750,-14.74,20230713,1355,10.11,20230426,1950,-23.49,20221111,1355,10.11,20230426,1.45,N,010420,500,102 억,,468857,N,N,7,N,00,N
20230810,150232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1495,2,2,0.13,25990315,17370,109.65,1501,1523,1486,1940,1046,1493,1496.28,2.29,0,-3730,1516,1504,1482,1470,1448,1510,1476,102,447,500,1010,1,1,20493012,306,16.25,0.65,12,0.08,92.00,2311.00,1950,20221111,-23.33,1355,20230426,10.33,1750,-14.57,20230713,1355,10.33,20230426,1950,-23.33,20221111,1355,10.33,20230426,1.45,N,010420,500,102 억,,468857,N,N,0,N,00,N
20230810,140232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1490,-3,5,-0.20,23062194,15411,97.29,1501,1523,1486,1940,1046,1493,1496.48,2.29,0,-3515,1516,1504,1482,1470,1448,1510,1476,102,447,500,1010,1,1,20493012,305,16.20,0.64,12,0.08,92.00,2311.00,1950,20221111,-23.59,1355,20230426,9.96,1750,-14.86,20230713,1355,9.96,20230426,1950,-23.59,20221111,1355,9.96,20230426,1.45,N,010420,500,102 억,,468857,N,N,0,N,00,N
20230810,130230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1489,-4,5,-0.27,21369558,14276,90.12,1501,1523,1486,1940,1046,1493,1496.89,2.29,0,-3261,1516,1504,1482,1470,1448,1510,1476,102,447,500,1010,1,1,20493012,305,16.18,0.64,12,0.07,92.00,2311.00,1950,20221111,-23.64,1355,20230426,9.89,1750,-14.91,20230713,1355,9.89,20230426,1950,-23.64,20221111,1355,9.89,20230426,1.45,N,010420,500,102 억,,468857,N,N,0,N,00,N
20230810,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1487,-6,5,-0.40,16775841,11189,70.63,1501,1523,1487,1940,1046,1493,1499.32,2.29,0,-2965,1516,1504,1482,1470,1448,1510,1476,102,447,500,1010,1,1,20493012,305,16.16,0.64,12,0.05,92.00,2311.00,1950,20221111,-23.74,1355,20230426,9.74,1750,-15.03,20230713,1355,9.74,20230426,1950,-23.74,20221111,1355,9.74,20230426,1.45,N,010420,500,102 억,,468857,N,N,0,N,00,N
20230810,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1491,-2,5,-0.13,14387268,9585,60.51,1501,1523,1490,1940,1046,1493,1501.02,2.29,0,-2779,1516,1504,1482,1470,1448,1510,1476,102,447,500,1010,1,1,20493012,306,16.21,0.65,12,0.05,92.00,2311.00,1950,20221111,-23.54,1355,20230426,10.04,1750,-14.80,20230713,1355,10.04,20230426,1950,-23.54,20221111,1355,10.04,20230426,1.45,N,010420,500,102 억,,468857,N,N,0,N,00,N
20230810,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1502,9,2,0.60,5811445,3846,24.28,1501,1523,1501,1940,1046,1493,1511.04,2.29,0,-1868,1516,1504,1482,1470,1448,1510,1476,102,447,500,1010,1,1,20493012,308,16.33,0.65,12,0.02,92.00,2311.00,1950,20221111,-22.97,1355,20230426,10.85,1750,-14.17,20230713,1355,10.85,20230426,1950,-22.97,20221111,1355,10.85,20230426,1.45,N,010420,500,102 억,,468857,N,N,0,N,00,N
20230810,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1509,16,2,1.07,2215866,1470,9.28,1501,1523,1501,1940,1046,1493,1507.39,2.29,0,6,1516,1504,1482,1470,1448,1510,1476,102,447,500,1010,1,1,20493012,309,16.40,0.65,12,0.01,92.00,2311.00,1950,20221111,-22.62,1355,20230426,11.37,1750,-13.77,20230713,1355,11.37,20230426,1950,-22.62,20221111,1355,11.37,20230426,1.45,N,010420,500,102 억,,468857,N,N,0,N,00,N
20230809,160233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1493,10,2,0.67,23436827,15841,60.78,1460,1494,1460,1927,1039,1483,1479.50,2.29,0,-773,1523,1503,1489,1469,1455,1513,1479,102,444,500,1000,1,1,20493012,306,16.23,0.65,12,0.08,92.00,2311.00,1950,20221111,-23.44,1355,20230426,10.18,1750,-14.69,20230713,1355,10.18,20230426,1950,-23.44,20221111,1355,10.18,20230426,1.46,N,010420,500,102 억,,469644,N,N,3,N,00,N
20230809,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1492,9,2,0.61,22833569,15437,59.23,1460,1492,1460,1927,1039,1483,1479.15,2.29,0,-780,1523,1503,1489,1469,1455,1513,1479,102,444,500,1000,1,1,20493012,306,16.22,0.65,12,0.08,92.00,2311.00,1950,20221111,-23.49,1355,20230426,10.11,1750,-14.74,20230713,1355,10.11,20230426,1950,-23.49,20221111,1355,10.11,20230426,1.46,N,010420,500,102 억,,469644,N,N,3,N,00,N
20230809,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1482,-1,5,-0.07,20498538,13871,53.22,1460,1491,1460,1927,1039,1483,1477.80,2.29,0,-784,1523,1503,1489,1469,1455,1513,1479,102,444,500,1000,1,1,20493012,304,16.11,0.64,12,0.07,92.00,2311.00,1950,20221111,-24.00,1355,20230426,9.37,1750,-15.31,20230713,1355,9.37,20230426,1950,-24.00,20221111,1355,9.37,20230426,1.46,N,010420,500,102 억,,469644,N,N,3,N,00,N
20230809,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1480,-3,5,-0.20,19145123,12958,49.72,1460,1491,1460,1927,1039,1483,1477.48,2.29,0,-784,1523,1503,1489,1469,1455,1513,1479,102,444,500,1000,1,1,20493012,303,16.09,0.64,12,0.06,92.00,2311.00,1950,20221111,-24.10,1355,20230426,9.23,1750,-15.43,20230713,1355,9.23,20230426,1950,-24.10,20221111,1355,9.23,20230426,1.46,N,010420,500,102 억,,469644,N,N,3,N,00,N
20230809,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1487,4,2,0.27,18207071,12326,47.29,1460,1491,1460,1927,1039,1483,1477.13,2.29,0,-746,1523,1503,1489,1469,1455,1513,1479,102,444,500,1000,1,1,20493012,305,16.16,0.64,12,0.06,92.00,2311.00,1950,20221111,-23.74,1355,20230426,9.74,1750,-15.03,20230713,1355,9.74,20230426,1950,-23.74,20221111,1355,9.74,20230426,1.46,N,010420,500,102 억,,469644,N,N,3,N,00,N
20230809,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1491,8,2,0.54,17862487,12094,46.40,1460,1491,1460,1927,1039,1483,1476.97,2.29,0,-746,1523,1503,1489,1469,1455,1513,1479,102,444,500,1000,1,1,20493012,306,16.21,0.65,12,0.06,92.00,2311.00,1950,20221111,-23.54,1355,20230426,10.04,1750,-14.80,20230713,1355,10.04,20230426,1950,-23.54,20221111,1355,10.04,20230426,1.46,N,010420,500,102 억,,469644,N,N,3,N,00,N
20230809,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1475,-8,5,-0.54,8781548,5975,22.93,1460,1480,1460,1927,1039,1483,1469.72,2.29,0,-285,1523,1503,1489,1469,1455,1513,1479,102,444,500,1000,1,1,20493012,302,16.03,0.64,12,0.03,92.00,2311.00,1950,20221111,-24.36,1355,20230426,8.86,1750,-15.71,20230713,1355,8.86,20230426,1950,-24.36,20221111,1355,8.86,20230426,1.46,N,010420,500,102 억,,469644,N,N,3,N,00,N
20230809,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1475,-8,5,-0.54,2157895,1478,5.67,1460,1475,1460,1927,1039,1483,1460.01,2.29,0,457,1523,1503,1489,1469,1455,1513,1479,102,444,500,1000,1,1,20493012,302,16.03,0.64,12,0.01,92.00,2311.00,1950,20221111,-24.36,1355,20230426,8.86,1750,-15.71,20230713,1355,8.86,20230426,1950,-24.36,20221111,1355,8.86,20230426,1.46,N,010420,500,102 억,,469644,N,N,3,N,00,N
20230808,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1483,-15,5,-1.00,38742752,26061,88.39,1475,1509,1475,1947,1049,1498,1486.62,2.30,0,-1764,1536,1517,1505,1486,1474,1511,1480,102,449,500,1010,1,1,20493012,304,16.12,0.64,12,0.13,92.00,2311.00,1950,20221111,-23.95,1355,20230426,9.45,1750,-15.26,20230713,1355,9.45,20230426,1950,-23.95,20221111,1355,9.45,20230426,1.48,N,010420,500,102 억,,471403,N,N,3,N,00,N
20230808,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1481,-17,5,-1.13,35057678,23578,79.97,1475,1509,1475,1947,1049,1498,1486.88,2.30,0,-1522,1536,1517,1505,1486,1474,1511,1480,102,449,500,1010,1,1,20493012,304,16.10,0.64,12,0.12,92.00,2311.00,1950,20221111,-24.05,1355,20230426,9.30,1750,-15.37,20230713,1355,9.30,20230426,1950,-24.05,20221111,1355,9.30,20230426,1.48,N,010420,500,102 억,,471403,N,N,2,N,00,N
20230808,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1494,-4,5,-0.27,31384015,21103,71.57,1475,1509,1475,1947,1049,1498,1487.18,2.30,0,-1432,1536,1517,1505,1486,1474,1511,1480,102,449,500,1010,1,1,20493012,306,16.24,0.65,12,0.10,92.00,2311.00,1950,20221111,-23.38,1355,20230426,10.26,1750,-14.63,20230713,1355,10.26,20230426,1950,-23.38,20221111,1355,10.26,20230426,1.48,N,010420,500,102 억,,471403,N,N,2,N,00,N
20230808,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1498,0,3,0.00,28537180,19194,65.10,1475,1509,1475,1947,1049,1498,1486.78,2.30,0,-1180,1536,1517,1505,1486,1474,1511,1480,102,449,500,1010,1,1,20493012,307,16.28,0.65,12,0.09,92.00,2311.00,1950,20221111,-23.18,1355,20230426,10.55,1750,-14.40,20230713,1355,10.55,20230426,1950,-23.18,20221111,1355,10.55,20230426,1.48,N,010420,500,102 억,,471403,N,N,2,N,00,N
20230808,120231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1495,-3,5,-0.20,27341956,18395,62.39,1475,1509,1475,1947,1049,1498,1486.38,2.30,0,-976,1536,1517,1505,1486,1474,1511,1480,102,449,500,1010,1,1,20493012,306,16.25,0.65,12,0.09,92.00,2311.00,1950,20221111,-23.33,1355,20230426,10.33,1750,-14.57,20230713,1355,10.33,20230426,1950,-23.33,20221111,1355,10.33,20230426,1.48,N,010420,500,102 억,,471403,N,N,2,N,00,N
20230808,110230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1502,4,2,0.27,25533345,17188,58.29,1475,1509,1475,1947,1049,1498,1485.53,2.30,0,-1155,1536,1517,1505,1486,1474,1511,1480,102,449,500,1010,1,1,20493012,308,16.33,0.65,12,0.08,92.00,2311.00,1950,20221111,-22.97,1355,20230426,10.85,1750,-14.17,20230713,1355,10.85,20230426,1950,-22.97,20221111,1355,10.85,20230426,1.48,N,010420,500,102 억,,471403,N,N,2,N,00,N
20230808,100231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1509,11,2,0.73,23679175,15956,54.12,1475,1509,1475,1947,1049,1498,1484.03,2.30,0,-1150,1536,1517,1505,1486,1474,1511,1480,102,449,500,1010,1,1,20493012,309,16.40,0.65,12,0.08,92.00,2311.00,1950,20221111,-22.62,1355,20230426,11.37,1750,-13.77,20230713,1355,11.37,20230426,1950,-22.62,20221111,1355,11.37,20230426,1.48,N,010420,500,102 억,,471403,N,N,2,N,00,N
20230808,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1495,-3,5,-0.20,14360847,9735,33.02,1475,1498,1475,1947,1049,1498,1475.18,2.30,0,693,1536,1517,1505,1486,1474,1511,1480,102,449,500,1010,1,1,20493012,306,16.25,0.65,12,0.05,92.00,2311.00,1950,20221111,-23.33,1355,20230426,10.33,1750,-14.57,20230713,1355,10.33,20230426,1950,-23.33,20221111,1355,10.33,20230426,1.48,N,010420,500,102 억,,471403,N,N,2,N,00,N
20230807,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1498,-2,5,-0.13,44454883,29481,42.91,1523,1524,1493,1950,1050,1500,1507.92,2.29,0,2740,1539,1519,1508,1488,1477,1514,1483,102,450,500,1020,1,1,20493012,307,16.28,0.65,12,0.14,92.00,2311.00,1950,20221111,-23.18,1355,20230426,10.55,1750,-14.40,20230713,1355,10.55,20230426,1950,-23.18,20221111,1355,10.55,20230426,1.49,N,010420,500,102 억,,468669,N,N,2,N,00,N
20230807,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1507,7,2,0.47,43910769,29118,42.39,1523,1524,1493,1950,1050,1500,1508.03,2.29,0,2582,1539,1519,1508,1488,1477,1514,1483,102,450,500,1020,1,1,20493012,309,16.38,0.65,12,0.14,92.00,2311.00,1950,20221111,-22.72,1355,20230426,11.22,1750,-13.89,20230713,1355,11.22,20230426,1950,-22.72,20221111,1355,11.22,20230426,1.49,N,010420,500,102 억,,468669,N,N,2,N,00,N
20230807,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1508,8,2,0.53,37074249,24564,35.76,1523,1524,1493,1950,1050,1500,1509.29,2.29,0,2084,1539,1519,1508,1488,1477,1514,1483,102,450,500,1020,1,1,20493012,309,16.39,0.65,12,0.12,92.00,2311.00,1950,20221111,-22.67,1355,20230426,11.29,1750,-13.83,20230713,1355,11.29,20230426,1950,-22.67,20221111,1355,11.29,20230426,1.49,N,010420,500,102 억,,468669,N,N,2,N,00,N
20230807,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1510,10,2,0.67,36409636,24123,35.11,1523,1524,1493,1950,1050,1500,1509.33,2.29,0,1986,1539,1519,1508,1488,1477,1514,1483,102,450,500,1020,1,1,20493012,309,16.41,0.65,12,0.12,92.00,2311.00,1950,20221111,-22.56,1355,20230426,11.44,1750,-13.71,20230713,1355,11.44,20230426,1950,-22.56,20221111,1355,11.44,20230426,1.49,N,010420,500,102 억,,468669,N,N,2,N,00,N
20230807,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1504,4,2,0.27,34977098,23172,33.73,1523,1524,1493,1950,1050,1500,1509.46,2.29,0,1526,1539,1519,1508,1488,1477,1514,1483,102,450,500,1020,1,1,20493012,308,16.35,0.65,12,0.11,92.00,2311.00,1950,20221111,-22.87,1355,20230426,11.00,1750,-14.06,20230713,1355,11.00,20230426,1950,-22.87,20221111,1355,11.00,20230426,1.49,N,010420,500,102 억,,468669,N,N,2,N,00,N
20230807,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1508,8,2,0.53,28258994,18703,27.22,1523,1524,1493,1950,1050,1500,1510.93,2.29,0,-1211,1539,1519,1508,1488,1477,1514,1483,102,450,500,1020,1,1,20493012,309,16.39,0.65,12,0.09,92.00,2311.00,1950,20221111,-22.67,1355,20230426,11.29,1750,-13.83,20230713,1355,11.29,20230426,1950,-22.67,20221111,1355,11.29,20230426,1.49,N,010420,500,102 억,,468669,N,N,2,N,00,N
20230807,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1500,0,3,0.00,18636228,12317,17.93,1523,1524,1500,1950,1050,1500,1513.05,2.29,0,-1759,1539,1519,1508,1488,1477,1514,1483,102,450,500,1020,1,1,20493012,307,16.30,0.65,12,0.06,92.00,2311.00,1950,20221111,-23.08,1355,20230426,10.70,1750,-14.29,20230713,1355,10.70,20230426,1950,-23.08,20221111,1355,10.70,20230426,1.49,N,010420,500,102 억,,468669,N,N,2,N,00,N
20230807,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1524,24,2,1.60,8731470,5733,8.35,1523,1524,1523,1950,1050,1500,1523.02,2.29,0,-2218,1539,1519,1508,1488,1477,1514,1483,102,450,500,1020,1,1,20493012,312,16.57,0.66,12,0.03,92.00,2311.00,1950,20221111,-21.85,1355,20230426,12.47,1750,-12.91,20230713,1355,12.47,20230426,1950,-21.85,20221111,1355,12.47,20230426,1.49,N,010420,500,102 억,,468669,N,N,2,N,00,N
20230804,160228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1500,-18,5,-1.19,103408984,68694,254.33,1504,1528,1497,1973,1063,1518,1505.38,2.22,0,11662,1550,1533,1524,1507,1498,1529,1503,102,455,500,1030,1,1,20493012,307,16.30,0.65,12,0.34,92.00,2311.00,1950,20221111,-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,,454263,N,N,2,N,00,N
20230804,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1507,-11,5,-0.72,95773903,63613,235.52,1504,1528,1497,1973,1063,1518,1505.57,2.22,0,11868,1550,1533,1524,1507,1498,1529,1503,102,455,500,1030,1,1,20493012,309,16.38,0.65,12,0.31,92.00,2311.00,1950,20221111,-22.72,1355,20230426,11.22,1750,-13.89,20230713,1355,11.22,20230426,1950,-22.72,20221111,1355,11.22,20230426,1.50,N,010420,500,102 억,,454263,N,N,3,N,00,N
20230804,140230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1521,3,2,0.20,90861236,60366,223.50,1504,1528,1497,1973,1063,1518,1505.17,2.22,0,12483,1550,1533,1524,1507,1498,1529,1503,102,455,500,1030,1,1,20493012,312,16.53,0.66,12,0.29,92.00,2311.00,1950,20221111,-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,,454263,N,N,3,N,00,N
20230804,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1504,-14,5,-0.92,88060001,58511,216.63,1504,1528,1497,1973,1063,1518,1505.02,2.22,0,12506,1550,1533,1524,1507,1498,1529,1503,102,455,500,1030,1,1,20493012,308,16.35,0.65,12,0.29,92.00,2311.00,1950,20221111,-22.87,1355,20230426,11.00,1750,-14.06,20230713,1355,11.00,20230426,1950,-22.87,20221111,1355,11.00,20230426,1.50,N,010420,500,102 억,,454263,N,N,3,N,00,N
20230804,120228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1498,-20,5,-1.32,81334601,54027,200.03,1504,1528,1498,1973,1063,1518,1505.44,2.22,0,12740,1550,1533,1524,1507,1498,1529,1503,102,455,500,1030,1,1,20493012,307,16.28,0.65,12,0.26,92.00,2311.00,1950,20221111,-23.18,1355,20230426,10.55,1750,-14.40,20230713,1355,10.55,20230426,1950,-23.18,20221111,1355,10.55,20230426,1.50,N,010420,500,102 억,,454263,N,N,3,N,00,N
20230804,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1503,-15,5,-0.99,72258802,47975,177.62,1504,1528,1499,1973,1063,1518,1506.18,2.22,0,13628,1550,1533,1524,1507,1498,1529,1503,102,455,500,1030,1,1,20493012,308,16.34,0.65,12,0.23,92.00,2311.00,1950,20221111,-22.92,1355,20230426,10.92,1750,-14.11,20230713,1355,10.92,20230426,1950,-22.92,20221111,1355,10.92,20230426,1.50,N,010420,500,102 억,,454263,N,N,3,N,00,N
20230804,100226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1502,-16,5,-1.05,67004544,44485,164.70,1504,1528,1499,1973,1063,1518,1506.23,2.22,0,13525,1550,1533,1524,1507,1498,1529,1503,102,455,500,1030,1,1,20493012,308,16.33,0.65,12,0.22,92.00,2311.00,1950,20221111,-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,,454263,N,N,3,N,00,N
20230804,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1510,-8,5,-0.53,6886046,4578,16.95,1504,1510,1504,1973,1063,1518,1504.16,2.22,0,6,1550,1533,1524,1507,1498,1529,1503,102,455,500,1030,1,1,20493012,309,16.41,0.65,12,0.02,92.00,2311.00,1950,20221111,-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,,454263,N,N,3,N,00,N
20230803,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1518,-12,5,-0.78,41243670,26995,17.64,1530,1541,1515,1989,1071,1530,1527.94,2.20,0,3280,1575,1552,1540,1517,1505,1546,1511,102,459,500,1040,1,1,20493012,311,16.50,0.66,12,0.13,92.00,2311.00,1950,20221111,-22.15,1355,20230426,12.03,1750,-13.26,20230713,1355,12.03,20230426,1950,-22.15,20221111,1355,12.03,20230426,1.50,N,010420,500,102 억,,450538,N,N,3,N,00,N
20230803,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1522,-8,5,-0.52,34958773,22859,14.94,1530,1541,1515,1989,1071,1530,1529.32,2.20,0,3379,1575,1552,1540,1517,1505,1546,1511,102,459,500,1040,1,1,20493012,312,16.54,0.66,12,0.11,92.00,2311.00,1950,20221111,-21.95,1355,20230426,12.32,1750,-13.03,20230713,1355,12.32,20230426,1950,-21.95,20221111,1355,12.32,20230426,1.50,N,010420,500,102 억,,450538,N,N,4,N,00,N
20230803,140225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1535,5,2,0.33,30592422,19994,13.07,1530,1541,1520,1989,1071,1530,1530.08,2.20,0,2372,1575,1552,1540,1517,1505,1546,1511,102,459,500,1040,1,1,20493012,315,16.68,0.66,12,0.10,92.00,2311.00,1950,20221111,-21.28,1355,20230426,13.28,1750,-12.29,20230713,1355,13.28,20230426,1950,-21.28,20221111,1355,13.28,20230426,1.50,N,010420,500,102 억,,450538,N,N,4,N,00,N
20230803,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1538,8,2,0.52,29619526,19360,12.65,1530,1541,1520,1989,1071,1530,1529.93,2.20,0,1877,1575,1552,1540,1517,1505,1546,1511,102,459,500,1040,1,1,20493012,315,16.72,0.67,12,0.09,92.00,2311.00,1950,20221111,-21.13,1355,20230426,13.51,1750,-12.11,20230713,1355,13.51,20230426,1950,-21.13,20221111,1355,13.51,20230426,1.50,N,010420,500,102 억,,450538,N,N,4,N,00,N
20230803,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1537,7,2,0.46,27341045,17877,11.68,1530,1541,1520,1989,1071,1530,1529.40,2.20,0,1459,1575,1552,1540,1517,1505,1546,1511,102,459,500,1040,1,1,20493012,315,16.71,0.67,12,0.09,92.00,2311.00,1950,20221111,-21.18,1355,20230426,13.43,1750,-12.17,20230713,1355,13.43,20230426,1950,-21.18,20221111,1355,13.43,20230426,1.50,N,010420,500,102 억,,450538,N,N,4,N,00,N
20230803,110225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1538,8,2,0.52,25691909,16804,10.98,1530,1541,1520,1989,1071,1530,1528.92,2.20,0,1549,1575,1552,1540,1517,1505,1546,1511,102,459,500,1040,1,1,20493012,315,16.72,0.67,12,0.08,92.00,2311.00,1950,20221111,-21.13,1355,20230426,13.51,1750,-12.11,20230713,1355,13.51,20230426,1950,-21.13,20221111,1355,13.51,20230426,1.50,N,010420,500,102 억,,450538,N,N,4,N,00,N
20230803,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1541,11,2,0.72,23064065,15089,9.86,1530,1541,1520,1989,1071,1530,1528.53,2.20,0,2824,1575,1552,1540,1517,1505,1546,1511,102,459,500,1040,1,1,20493012,316,16.75,0.67,12,0.07,92.00,2311.00,1950,20221111,-20.97,1355,20230426,13.73,1750,-11.94,20230713,1355,13.73,20230426,1950,-20.97,20221111,1355,13.73,20230426,1.50,N,010420,500,102 억,,450538,N,N,4,N,00,N
20230803,090226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1522,-8,5,-0.52,7662808,5010,3.27,1530,1530,1522,1989,1071,1530,1529.50,2.20,0,-1266,1575,1552,1540,1517,1505,1546,1511,102,459,500,1040,1,1,20493012,312,16.54,0.66,12,0.02,92.00,2311.00,1950,20221111,-21.95,1355,20230426,12.32,1750,-13.03,20230713,1355,12.32,20230426,1950,-21.95,20221111,1355,12.32,20230426,1.50,N,010420,500,102 억,,450538,N,N,4,N,00,N
20230802,160226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1530,-28,5,-1.80,236409735,153018,267.14,1558,1563,1528,2025,1091,1558,1544.98,2.11,0,11144,1588,1572,1549,1533,1510,1581,1542,102,467,500,1050,1,1,20493012,314,16.63,0.66,12,0.75,92.00,2311.00,1950,20221111,-21.54,1355,20230426,12.92,1750,-12.57,20230713,1355,12.92,20230426,1950,-21.54,20221111,1355,12.92,20230426,1.48,N,010420,500,102 억,,433224,N,N,4,N,00,N
20230802,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1558,0,3,0.00,234032719,151471,264.44,1558,1563,1528,2025,1091,1558,1545.07,2.11,0,10775,1588,1572,1549,1533,1510,1581,1542,102,467,500,1050,1,1,20493012,319,16.93,0.67,12,0.74,92.00,2311.00,1950,20221111,-20.10,1355,20230426,14.98,1750,-10.97,20230713,1355,14.98,20230426,1950,-20.10,20221111,1355,14.98,20230426,1.48,N,010420,500,102 억,,433224,N,N,4,N,00,N
20230802,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1554,-4,5,-0.26,224520104,145348,253.75,1558,1559,1528,2025,1091,1558,1544.71,2.11,0,10879,1588,1572,1549,1533,1510,1581,1542,102,467,500,1050,1,1,20493012,318,16.89,0.67,12,0.71,92.00,2311.00,1950,20221111,-20.31,1355,20230426,14.69,1750,-11.20,20230713,1355,14.69,20230426,1950,-20.31,20221111,1355,14.69,20230426,1.48,N,010420,500,102 억,,433224,N,N,4,N,00,N
20230802,130225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1556,-2,5,-0.13,129332367,83559,145.88,1558,1559,1543,2025,1091,1558,1547.80,2.11,0,4193,1588,1572,1549,1533,1510,1581,1542,102,467,500,1050,1,1,20493012,319,16.91,0.67,12,0.41,92.00,2311.00,1950,20221111,-20.21,1355,20230426,14.83,1750,-11.09,20230713,1355,14.83,20230426,1950,-20.21,20221111,1355,14.83,20230426,1.48,N,010420,500,102 억,,433224,N,N,4,N,00,N
20230802,120224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1543,-15,5,-0.96,105121260,67905,118.55,1558,1559,1543,2025,1091,1558,1548.06,2.11,0,8938,1588,1572,1549,1533,1510,1581,1542,102,467,500,1050,1,1,20493012,316,16.77,0.67,12,0.33,92.00,2311.00,1950,20221111,-20.87,1355,20230426,13.87,1750,-11.83,20230713,1355,13.87,20230426,1950,-20.87,20221111,1355,13.87,20230426,1.48,N,010420,500,102 억,,433224,N,N,4,N,00,N
20230802,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1555,-3,5,-0.19,85373351,55128,96.24,1558,1559,1546,2025,1091,1558,1548.64,2.11,0,12281,1588,1572,1549,1533,1510,1581,1542,102,467,500,1050,1,1,20493012,319,16.90,0.67,12,0.27,92.00,2311.00,1950,20221111,-20.26,1355,20230426,14.76,1750,-11.14,20230713,1355,14.76,20230426,1950,-20.26,20221111,1355,14.76,20230426,1.48,N,010420,500,102 억,,433224,N,N,4,N,00,N
20230802,100225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1555,-3,5,-0.19,82142970,53042,92.60,1558,1559,1546,2025,1091,1558,1548.64,2.11,0,11649,1588,1572,1549,1533,1510,1581,1542,102,467,500,1050,1,1,20493012,319,16.90,0.67,12,0.26,92.00,2311.00,1950,20221111,-20.26,1355,20230426,14.76,1750,-11.14,20230713,1355,14.76,20230426,1950,-20.26,20221111,1355,14.76,20230426,1.48,N,010420,500,102 억,,433224,N,N,4,N,00,N
20230802,090225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1548,-10,5,-0.64,7720444,4960,8.66,1558,1558,1548,2025,1091,1558,1556.54,2.11,0,-2,1588,1572,1549,1533,1510,1581,1542,102,467,500,1050,1,1,20493012,317,16.83,0.67,12,0.02,92.00,2311.00,1950,20221111,-20.62,1355,20230426,14.24,1750,-11.54,20230713,1355,14.24,20230426,1950,-20.62,20221111,1355,14.24,20230426,1.48,N,010420,500,102 억,,433224,N,N,4,N,00,N
20230801,160226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1558,28,2,1.83,88542539,57174,76.70,1527,1565,1526,1989,1071,1530,1548.65,2.09,0,1776,1583,1556,1542,1515,1501,1549,1508,102,459,500,1040,1,1,20493012,319,16.93,0.67,12,0.28,92.00,2311.00,1950,20221111,-20.10,1355,20230426,14.98,1750,-10.97,20230713,1355,14.98,20230426,1950,-20.10,20221111,1355,14.98,20230426,1.48,N,010420,500,102 억,,428844,N,N,4,N,00,N
20230801,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1557,27,2,1.76,80498683,52011,69.78,1527,1565,1526,1989,1071,1530,1547.72,2.09,0,1769,1583,1556,1542,1515,1501,1549,1508,102,459,500,1040,1,1,20493012,319,16.92,0.67,12,0.25,92.00,2311.00,1950,20221111,-20.15,1355,20230426,14.91,1750,-11.03,20230713,1355,14.91,20230426,1950,-20.15,20221111,1355,14.91,20230426,1.48,N,010420,500,102 억,,428844,N,N,3,N,00,N
20230801,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1551,21,2,1.37,54114339,35005,46.96,1527,1565,1526,1989,1071,1530,1545.90,2.09,0,1590,1583,1556,1542,1515,1501,1549,1508,102,459,500,1040,1,1,20493012,318,16.86,0.67,12,0.17,92.00,2311.00,1950,20221111,-20.46,1355,20230426,14.46,1750,-11.37,20230713,1355,14.46,20230426,1950,-20.46,20221111,1355,14.46,20230426,1.48,N,010420,500,102 억,,428844,N,N,3,N,00,N
20230801,130224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1550,20,2,1.31,46897250,30343,40.71,1527,1565,1526,1989,1071,1530,1545.57,2.09,0,1277,1583,1556,1542,1515,1501,1549,1508,102,459,500,1040,1,1,20493012,318,16.85,0.67,12,0.15,92.00,2311.00,1950,20221111,-20.51,1355,20230426,14.39,1750,-11.43,20230713,1355,14.39,20230426,1950,-20.51,20221111,1355,14.39,20230426,1.48,N,010420,500,102 억,,428844,N,N,3,N,00,N
20230801,120225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1559,29,2,1.90,46349370,29990,40.23,1527,1565,1526,1989,1071,1530,1545.49,2.09,0,1103,1583,1556,1542,1515,1501,1549,1508,102,459,500,1040,1,1,20493012,319,16.95,0.67,12,0.15,92.00,2311.00,1950,20221111,-20.05,1355,20230426,15.06,1750,-10.91,20230713,1355,15.06,20230426,1950,-20.05,20221111,1355,15.06,20230426,1.48,N,010420,500,102 억,,428844,N,N,3,N,00,N
20230801,110223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1546,16,2,1.05,40516988,26224,35.18,1527,1565,1526,1989,1071,1530,1545.03,2.09,0,19,1583,1556,1542,1515,1501,1549,1508,102,459,500,1040,1,1,20493012,317,16.80,0.67,12,0.13,92.00,2311.00,1950,20221111,-20.72,1355,20230426,14.10,1750,-11.66,20230713,1355,14.10,20230426,1950,-20.72,20221111,1355,14.10,20230426,1.48,N,010420,500,102 억,,428844,N,N,3,N,00,N
20230801,100224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1562,32,2,2.09,26374687,17121,22.97,1527,1565,1526,1989,1071,1530,1540.49,2.09,0,-1337,1583,1556,1542,1515,1501,1549,1508,102,459,500,1040,1,1,20493012,320,16.98,0.68,12,0.08,92.00,2311.00,1950,20221111,-19.90,1355,20230426,15.28,1750,-10.74,20230713,1355,15.28,20230426,1950,-19.90,20221111,1355,15.28,20230426,1.48,N,010420,500,102 억,,428844,N,N,3,N,00,N
20230801,090223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1530,0,3,0.00,12361989,8095,10.86,1527,1530,1526,1989,1071,1530,1527.11,2.09,0,11,1583,1556,1542,1515,1501,1549,1508,102,459,500,1040,1,1,20493012,314,16.63,0.66,12,0.04,92.00,2311.00,1950,20221111,-21.54,1355,20230426,12.92,1750,-12.57,20230713,1355,12.92,20230426,1950,-21.54,20221111,1355,12.92,20230426,1.48,N,010420,500,102 억,,428844,N,N,3,N,00,N