KissMeData/069640/price/prices-20240701.csv

1	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
2	20240731	160636	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1858	-9	5	-0.48	9533252	5114	75.01	1849	1879	1849	2425	1307	1867	1864.15	0.48	0	0	1895	1880	1873	1858	1851	1877	1855	151	558	500	1300	1	1	30106502	559	-8.68	0.53	12	0.02	-214.00	3527.00	3090	20230830	-39.87	1849	20240731	0.49	2530	-26.56	20240325	1849	0.49	20240731	3090	-39.87	20230830	1849	0.49	20240731	0.00	N	069640	500	150 억		145976	N	N	47	N	00	N
3	20240731	150643	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1857	-10	5	-0.54	9421774	5054	74.13	1849	1879	1849	2425	1307	1867	1864.22	0.48	0	13	1895	1880	1873	1858	1851	1877	1855	151	558	500	1300	1	1	30106502	559	-8.68	0.53	12	0.02	-214.00	3527.00	3090	20230830	-39.90	1849	20240731	0.43	2530	-26.60	20240325	1849	0.43	20240731	3090	-39.90	20230830	1849	0.43	20240731	0.00	N	069640	500	150 억		145976	N	N	222	N	00	N
4	20240731	140643	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1857	-10	5	-0.54	9397633	5041	73.94	1849	1879	1849	2425	1307	1867	1864.24	0.48	0	13	1895	1880	1873	1858	1851	1877	1855	151	558	500	1300	1	1	30106502	559	-8.68	0.53	12	0.02	-214.00	3527.00	3090	20230830	-39.90	1849	20240731	0.43	2530	-26.60	20240325	1849	0.43	20240731	3090	-39.90	20230830	1849	0.43	20240731	0.00	N	069640	500	150 억		145976	N	N	222	N	00	N
5	20240731	130642	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1856	-11	5	-0.59	9304753	4991	73.20	1849	1879	1849	2425	1307	1867	1864.31	0.48	0	12	1895	1880	1873	1858	1851	1877	1855	151	558	500	1300	1	1	30106502	559	-8.67	0.53	12	0.02	-214.00	3527.00	3090	20230830	-39.94	1849	20240731	0.38	2530	-26.64	20240325	1849	0.38	20240731	3090	-39.94	20230830	1849	0.38	20240731	0.00	N	069640	500	150 억		145976	N	N	222	N	00	N
6	20240731	120642	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1857	-10	5	-0.54	7193285	3853	56.51	1849	1879	1849	2425	1307	1867	1866.93	0.48	0	11	1895	1880	1873	1858	1851	1877	1855	151	558	500	1300	1	1	30106502	559	-8.68	0.53	12	0.01	-214.00	3527.00	3090	20230830	-39.90	1849	20240731	0.43	2530	-26.60	20240325	1849	0.43	20240731	3090	-39.90	20230830	1849	0.43	20240731	0.00	N	069640	500	150 억		145976	N	N	222	N	00	N
7	20240731	110643	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1858	-9	5	-0.48	6287385	3365	49.35	1849	1879	1849	2425	1307	1867	1868.47	0.48	0	3	1895	1880	1873	1858	1851	1877	1855	151	558	500	1300	1	1	30106502	559	-8.68	0.53	12	0.01	-214.00	3527.00	3090	20230830	-39.87	1849	20240731	0.49	2530	-26.56	20240325	1849	0.49	20240731	3090	-39.87	20230830	1849	0.49	20240731	0.00	N	069640	500	150 억		145976	N	N	222	N	00	N
8	20240731	100642	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1867	0	3	0.00	3972326	2122	31.12	1849	1879	1849	2425	1307	1867	1871.97	0.48	0	12	1895	1880	1873	1858	1851	1877	1855	151	558	500	1300	1	1	30106502	562	-8.72	0.53	12	0.01	-214.00	3527.00	3090	20230830	-39.58	1849	20240731	0.97	2530	-26.21	20240325	1849	0.97	20240731	3090	-39.58	20230830	1849	0.97	20240731	0.00	N	069640	500	150 억		145976	N	N	222	N	00	N
9	20240731	090636	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1851	-16	5	-0.86	179365	97	1.42	1849	1851	1849	2425	1307	1867	1849.12	0.48	0	6	1895	1880	1873	1858	1851	1877	1855	151	558	500	1300	1	1	30106502	557	-8.65	0.52	12	0.00	-214.00	3527.00	3090	20230830	-40.10	1849	20240731	0.11	2530	-26.84	20240325	1849	0.11	20240731	3090	-40.10	20230830	1849	0.11	20240731	0.00	N	069640	500	150 억		145976	N	N	222	N	00	N
10	20240730	160625	57	100.00	KOSPI		유통업	N	N	N	N		N	1867	-14	5	-0.74	12734592	6818	43.42	1880	1888	1866	2445	1317	1881	1867.79	0.48	0	-186	1929	1904	1885	1860	1841	1895	1851	151	564	500	1310	1	1	30106502	562	-8.72	0.53	12	0.02	-214.00	3527.00	3090	20230830	-39.58	1852	20240726	0.81	2530	-26.21	20240325	1852	0.81	20240726	3090	-39.58	20230830	1852	0.81	20240726	0.00	N	069640	500	150 억		145982	N	N	222	N	00	N
11	20240730	150635	57	100.00	KOSPI		유통업	N	N	N	N		N	1868	-13	5	-0.69	12002411	6426	40.93	1880	1888	1866	2445	1317	1881	1867.79	0.48	0	-76	1929	1904	1885	1860	1841	1895	1851	151	564	500	1310	1	1	30106502	562	-8.73	0.53	12	0.02	-214.00	3527.00	3090	20230830	-39.55	1852	20240726	0.86	2530	-26.17	20240325	1852	0.86	20240726	3090	-39.55	20230830	1852	0.86	20240726	0.00	N	069640	500	150 억		145982	N	N	0	N	00	N
12	20240730	140628	57	100.00	KOSPI		유통업	N	N	N	N		N	1867	-14	5	-0.74	11860519	6350	40.44	1880	1888	1866	2445	1317	1881	1867.80	0.48	0	-15	1929	1904	1885	1860	1841	1895	1851	151	564	500	1310	1	1	30106502	562	-8.72	0.53	12	0.02	-214.00	3527.00	3090	20230830	-39.58	1852	20240726	0.81	2530	-26.21	20240325	1852	0.81	20240726	3090	-39.58	20230830	1852	0.81	20240726	0.00	N	069640	500	150 억		145982	N	N	0	N	00	N
13	20240730	130633	57	100.00	KOSPI		유통업	N	N	N	N		N	1867	-14	5	-0.74	8601710	4604	29.32	1880	1888	1866	2445	1317	1881	1868.31	0.48	0	14	1929	1904	1885	1860	1841	1895	1851	151	564	500	1310	1	1	30106502	562	-8.72	0.53	12	0.02	-214.00	3527.00	3090	20230830	-39.58	1852	20240726	0.81	2530	-26.21	20240325	1852	0.81	20240726	3090	-39.58	20230830	1852	0.81	20240726	0.00	N	069640	500	150 억		145982	N	N	0	N	00	N
14	20240730	120627	57	100.00	KOSPI		유통업	N	N	N	N		N	1869	-12	5	-0.64	6980638	3736	23.79	1880	1888	1866	2445	1317	1881	1868.48	0.48	0	23	1929	1904	1885	1860	1841	1895	1851	151	564	500	1310	1	1	30106502	563	-8.73	0.53	12	0.01	-214.00	3527.00	3090	20230830	-39.51	1852	20240726	0.92	2530	-26.13	20240325	1852	0.92	20240726	3090	-39.51	20230830	1852	0.92	20240726	0.00	N	069640	500	150 억		145982	N	N	0	N	00	N
15	20240730	110634	57	100.00	KOSPI		유통업	N	N	N	N		N	1870	-11	5	-0.58	1094520	583	3.71	1880	1888	1869	2445	1317	1881	1877.39	0.48	0	20	1929	1904	1885	1860	1841	1895	1851	151	564	500	1310	1	1	30106502	563	-8.74	0.53	12	0.00	-214.00	3527.00	3090	20230830	-39.48	1852	20240726	0.97	2530	-26.09	20240325	1852	0.97	20240726	3090	-39.48	20230830	1852	0.97	20240726	0.00	N	069640	500	150 억		145982	N	N	0	N	00	N
16	20240730	100635	57	100.00	KOSPI		유통업	N	N	N	N		N	1870	-11	5	-0.58	795200	423	2.69	1880	1888	1870	2445	1317	1881	1879.91	0.48	0	18	1929	1904	1885	1860	1841	1895	1851	151	564	500	1310	1	1	30106502	563	-8.74	0.53	12	0.00	-214.00	3527.00	3090	20230830	-39.48	1852	20240726	0.97	2530	-26.09	20240325	1852	0.97	20240726	3090	-39.48	20230830	1852	0.97	20240726	0.00	N	069640	500	150 억		145982	N	N	0	N	00	N
17	20240730	090636	57	100.00	KOSPI		유통업	N	N	N	N		N	1881	0	3	0.00	511728	272	1.73	1880	1888	1880	2445	1317	1881	1881.35	0.48	0	0	1929	1904	1885	1860	1841	1895	1851	151	564	500	1310	1	1	30106502	566	-8.79	0.53	12	0.00	-214.00	3527.00	3090	20230830	-39.13	1852	20240726	1.57	2530	-25.65	20240325	1852	1.57	20240726	3090	-39.13	20230830	1852	1.57	20240726	0.00	N	069640	500	150 억		145982	N	N	0	N	00	N
18	20240729	160625	57	100.00	KOSPI		유통업	N	N	N	N		N	1881	1	2	0.05	29458736	15701	13.50	1884	1910	1866	2440	1316	1880	1876.23	0.48	0	-55	2056	1968	1910	1822	1764	1939	1793	151	560	500	1310	1	1	30106502	566	-8.79	0.53	12	0.05	-214.00	3527.00	3090	20230830	-39.13	1852	20240726	1.57	2530	-25.65	20240325	1852	1.57	20240726	3090	-39.13	20230830	1852	1.57	20240726	0.00	N	069640	500	150 억		146007	N	N	3	N	00	N
19	20240729	150632	57	100.00	KOSPI		유통업	N	N	N	N		N	1874	-6	5	-0.32	28110788	14981	12.89	1884	1910	1866	2440	1316	1880	1876.43	0.48	0	8	2056	1968	1910	1822	1764	1939	1793	151	560	500	1310	1	1	30106502	564	-8.76	0.53	12	0.05	-214.00	3527.00	3090	20230830	-39.35	1852	20240726	1.19	2530	-25.93	20240325	1852	1.19	20240726	3090	-39.35	20230830	1852	1.19	20240726	0.00	N	069640	500	150 억		146007	N	N	3	N	00	N
20	20240729	140636	57	100.00	KOSPI		유통업	N	N	N	N		N	1876	-4	5	-0.21	24267262	12931	11.12	1884	1910	1866	2440	1316	1880	1876.67	0.48	0	16	2056	1968	1910	1822	1764	1939	1793	151	560	500	1310	1	1	30106502	565	-8.77	0.53	12	0.04	-214.00	3527.00	3090	20230830	-39.29	1852	20240726	1.30	2530	-25.85	20240325	1852	1.30	20240726	3090	-39.29	20230830	1852	1.30	20240726	0.00	N	069640	500	150 억		146007	N	N	3	N	00	N
21	20240729	130638	57	100.00	KOSPI		유통업	N	N	N	N		N	1877	-3	5	-0.16	22779847	12137	10.44	1884	1910	1866	2440	1316	1880	1876.89	0.48	0	16	2056	1968	1910	1822	1764	1939	1793	151	560	500	1310	1	1	30106502	565	-8.77	0.53	12	0.04	-214.00	3527.00	3090	20230830	-39.26	1852	20240726	1.35	2530	-25.81	20240325	1852	1.35	20240726	3090	-39.26	20230830	1852	1.35	20240726	0.00	N	069640	500	150 억		146007	N	N	3	N	00	N
22	20240729	120632	57	100.00	KOSPI		유통업	N	N	N	N		N	1876	-4	5	-0.21	15340106	8168	7.03	1884	1910	1866	2440	1316	1880	1878.07	0.48	0	-34	2056	1968	1910	1822	1764	1939	1793	151	560	500	1310	1	1	30106502	565	-8.77	0.53	12	0.03	-214.00	3527.00	3090	20230830	-39.29	1852	20240726	1.30	2530	-25.85	20240325	1852	1.30	20240726	3090	-39.29	20230830	1852	1.30	20240726	0.00	N	069640	500	150 억		146007	N	N	3	N	00	N
23	20240729	110629	57	100.00	KOSPI		유통업	N	N	N	N		N	1873	-7	5	-0.37	4659725	2482	2.13	1884	1910	1866	2440	1316	1880	1877.41	0.48	0	-8	2056	1968	1910	1822	1764	1939	1793	151	560	500	1310	1	1	30106502	564	-8.75	0.53	12	0.01	-214.00	3527.00	3090	20230830	-39.39	1852	20240726	1.13	2530	-25.97	20240325	1852	1.13	20240726	3090	-39.39	20230830	1852	1.13	20240726	0.00	N	069640	500	150 억		146007	N	N	3	N	00	N
24	20240729	100627	57	100.00	KOSPI		유통업	N	N	N	N		N	1879	-1	5	-0.05	3179747	1695	1.46	1884	1892	1866	2440	1316	1880	1875.96	0.48	0	-19	2056	1968	1910	1822	1764	1939	1793	151	560	500	1310	1	1	30106502	566	-8.78	0.53	12	0.01	-214.00	3527.00	3090	20230830	-39.19	1852	20240726	1.46	2530	-25.73	20240325	1852	1.46	20240726	3090	-39.19	20230830	1852	1.46	20240726	0.00	N	069640	500	150 억		146007	N	N	3	N	00	N
25	20240729	090625	57	100.00	KOSPI		유통업	N	N	N	N		N	1886	6	2	0.32	188581	100	0.09	1884	1887	1884	2440	1316	1880	1885.81	0.48	0	-34	2056	1968	1910	1822	1764	1939	1793	151	560	500	1310	1	1	30106502	568	-8.81	0.53	12	0.00	-214.00	3527.00	3090	20230830	-38.96	1852	20240726	1.84	2530	-25.45	20240325	1852	1.84	20240726	3090	-38.96	20230830	1852	1.84	20240726	0.00	N	069640	500	150 억		146007	N	N	3	N	00	N
26	20240726	160616	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1880	-118	5	-5.91	220731594	116243	1575.75	1998	1998	1852	2595	1399	1998	1898.97	0.48	0	773	2048	2023	1973	1948	1898	2035	1960	151	597	500	1390	1	1	30106502	566	-8.79	0.53	12	0.39	-214.00	3527.00	3090	20230830	-39.16	1852	20240726	1.51	2530	-25.69	20240325	1852	1.51	20240726	3090	-39.16	20230830	1852	1.51	20240726	0.00	N	069640	500	150 억		145234	N	N	3	N	00	N
27	20240726	150622	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1889	-109	5	-5.46	211754946	111472	1511.07	1998	1998	1852	2595	1399	1998	1899.62	0.48	0	972	2048	2023	1973	1948	1898	2035	1960	151	597	500	1390	1	1	30106502	569	-8.83	0.54	12	0.37	-214.00	3527.00	3090	20230830	-38.87	1852	20240726	2.00	2530	-25.34	20240325	1852	2.00	20240726	3090	-38.87	20230830	1852	2.00	20240726	0.00	N	069640	500	150 억		145234	N	N	1	N	00	N
28	20240726	140624	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1897	-101	5	-5.06	197289390	103807	1407.17	1998	1998	1852	2595	1399	1998	1900.54	0.48	0	627	2048	2023	1973	1948	1898	2035	1960	151	597	500	1390	1	1	30106502	571	-8.86	0.54	12	0.34	-214.00	3527.00	3090	20230830	-38.61	1852	20240726	2.43	2530	-25.02	20240325	1852	2.43	20240726	3090	-38.61	20230830	1852	2.43	20240726	0.00	N	069640	500	150 억		145234	N	N	1	N	00	N
29	20240726	130624	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1879	-119	5	-5.96	167502598	88078	1193.95	1998	1998	1852	2595	1399	1998	1901.75	0.48	0	260	2048	2023	1973	1948	1898	2035	1960	151	597	500	1390	1	1	30106502	566	-8.78	0.53	12	0.29	-214.00	3527.00	3090	20230830	-39.19	1852	20240726	1.46	2530	-25.73	20240325	1852	1.46	20240726	3090	-39.19	20230830	1852	1.46	20240726	0.00	N	069640	500	150 억		145234	N	N	1	N	00	N
30	20240726	120628	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1898	-100	5	-5.01	102099871	53130	720.21	1998	1998	1852	2595	1399	1998	1921.70	0.48	0	312	2048	2023	1973	1948	1898	2035	1960	151	597	500	1390	1	1	30106502	571	-8.87	0.54	12	0.18	-214.00	3527.00	3090	20230830	-38.58	1852	20240726	2.48	2530	-24.98	20240325	1852	2.48	20240726	3090	-38.58	20230830	1852	2.48	20240726	0.00	N	069640	500	150 억		145234	N	N	1	N	00	N
31	20240726	110627	57	100.00	KOSPI		유통업	N	N	N	N		N	1972	-26	5	-1.30	5231202	2635	35.72	1998	1998	1969	2595	1399	1998	1985.28	0.48	0	-967	2048	2023	1973	1948	1898	2035	1960	151	597	500	1390	1	1	30106502	594	-9.21	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.18	1911	20240314	3.19	2530	-22.06	20240325	1911	3.19	20240314	3090	-36.18	20230830	1911	3.19	20240314	0.00	N	069640	500	150 억		145234	N	N	1	N	00	N
32	20240726	100624	57	100.00	KOSPI		유통업	N	N	N	N		N	1975	-23	5	-1.15	1679295	847	11.48	1998	1998	1969	2595	1399	1998	1982.64	0.48	0	26	2048	2023	1973	1948	1898	2035	1960	151	597	500	1390	1	1	30106502	595	-9.23	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.08	1911	20240314	3.35	2530	-21.94	20240325	1911	3.35	20240314	3090	-36.08	20230830	1911	3.35	20240314	0.00	N	069640	500	150 억		145234	N	N	1	N	00	N
33	20240726	090619	57	100.00	KOSPI		유통업	N	N	N	N		N	1998	0	3	0.00	55942	28	0.38	1998	1998	1997	2595	1399	1998	1997.93	0.48	0	-2	2048	2023	1973	1948	1898	2035	1960	151	597	500	1390	1	1	30106502	602	-9.34	0.57	12	0.00	-214.00	3527.00	3090	20230830	-35.34	1911	20240314	4.55	2530	-21.03	20240325	1911	4.55	20240314	3090	-35.34	20230830	1911	4.55	20240314	0.00	N	069640	500	150 억		145234	N	N	1	N	00	N
34	20240725	160621	57	100.00	KOSPI		유통업	N	N	N	N		N	1998	55	2	2.83	14279711	7370	42.15	1938	1998	1923	2525	1361	1943	1937.38	0.48	0	-11	2080	2011	1976	1907	1872	1994	1890	151	582	500	1360	1	1	30106502	602	-9.34	0.57	12	0.02	-214.00	3527.00	3090	20230830	-35.34	1911	20240314	4.55	2530	-21.03	20240325	1911	4.55	20240314	3090	-35.34	20230830	1911	4.55	20240314	0.00	N	069640	500	150 억		145245	N	N	1	N	00	N
35	20240725	150629	57	100.00	KOSPI		유통업	N	N	N	N		N	1995	52	2	2.68	14181809	7321	41.87	1938	1998	1923	2525	1361	1943	1937.14	0.48	0	-11	2080	2011	1976	1907	1872	1994	1890	151	582	500	1360	1	1	30106502	601	-9.32	0.57	12	0.02	-214.00	3527.00	3090	20230830	-35.44	1911	20240314	4.40	2530	-21.15	20240325	1911	4.40	20240314	3090	-35.44	20230830	1911	4.40	20240314	0.00	N	069640	500	150 억		145245	N	N	3	N	00	N
36	20240725	140629	57	100.00	KOSPI		유통업	N	N	N	N		N	1927	-16	5	-0.82	10263594	5303	30.33	1938	1943	1923	2525	1361	1943	1935.43	0.48	0	-1	2080	2011	1976	1907	1872	1994	1890	151	582	500	1360	1	1	30106502	580	-9.00	0.55	12	0.02	-214.00	3527.00	3090	20230830	-37.64	1911	20240314	0.84	2530	-23.83	20240325	1911	0.84	20240314	3090	-37.64	20230830	1911	0.84	20240314	0.00	N	069640	500	150 억		145245	N	N	3	N	00	N
37	20240725	130623	57	100.00	KOSPI		유통업	N	N	N	N		N	1938	-5	5	-0.26	10225032	5283	30.22	1938	1943	1923	2525	1361	1943	1935.46	0.48	0	-1	2080	2011	1976	1907	1872	1994	1890	151	582	500	1360	1	1	30106502	583	-9.06	0.55	12	0.02	-214.00	3527.00	3090	20230830	-37.28	1911	20240314	1.41	2530	-23.40	20240325	1911	1.41	20240314	3090	-37.28	20230830	1911	1.41	20240314	0.00	N	069640	500	150 억		145245	N	N	3	N	00	N
38	20240725	120626	57	100.00	KOSPI		유통업	N	N	N	N		N	1940	-3	5	-0.15	7291997	3770	21.56	1938	1943	1923	2525	1361	1943	1934.22	0.48	0	-1	2080	2011	1976	1907	1872	1994	1890	151	582	500	1360	1	1	30106502	584	-9.07	0.55	12	0.01	-214.00	3527.00	3090	20230830	-37.22	1911	20240314	1.52	2530	-23.32	20240325	1911	1.52	20240314	3090	-37.22	20230830	1911	1.52	20240314	0.00	N	069640	500	150 억		145245	N	N	3	N	00	N
39	20240725	110622	57	100.00	KOSPI		유통업	N	N	N	N		N	1940	-3	5	-0.15	6117247	3163	18.09	1938	1943	1931	2525	1361	1943	1934.00	0.48	0	-1	2080	2011	1976	1907	1872	1994	1890	151	582	500	1360	1	1	30106502	584	-9.07	0.55	12	0.01	-214.00	3527.00	3090	20230830	-37.22	1911	20240314	1.52	2530	-23.32	20240325	1911	1.52	20240314	3090	-37.22	20230830	1911	1.52	20240314	0.00	N	069640	500	150 억		145245	N	N	3	N	00	N
40	20240725	100622	57	100.00	KOSPI		유통업	N	N	N	N		N	1933	-10	5	-0.51	877575	453	2.59	1938	1943	1933	2525	1361	1943	1937.25	0.48	0	-1	2080	2011	1976	1907	1872	1994	1890	151	582	500	1360	1	1	30106502	582	-9.03	0.55	12	0.00	-214.00	3527.00	3090	20230830	-37.44	1911	20240314	1.15	2530	-23.60	20240325	1911	1.15	20240314	3090	-37.44	20230830	1911	1.15	20240314	0.00	N	069640	500	150 억		145245	N	N	3	N	00	N
41	20240725	090619	57	100.00	KOSPI		유통업	N	N	N	N		N	1943	0	3	0.00	91136	47	0.27	1938	1943	1938	2525	1361	1943	1939.06	0.48	0	-1	2080	2011	1976	1907	1872	1994	1890	151	582	500	1360	1	1	30106502	585	-9.08	0.55	12	0.00	-214.00	3527.00	3090	20230830	-37.12	1911	20240314	1.67	2530	-23.20	20240325	1911	1.67	20240314	3090	-37.12	20230830	1911	1.67	20240314	0.00	N	069640	500	150 억		145245	N	N	3	N	00	N
42	20240724	160616	57	100.00	KOSPI		유통업	N	N	N	N		N	1943	-15	5	-0.77	34479039	17484	338.77	1958	2045	1941	2545	1371	1958	1972.05	0.48	0	596	2008	1982	1966	1940	1924	1996	1954	151	587	500	1370	1	1	30106502	585	-9.08	0.55	12	0.06	-214.00	3527.00	3090	20230830	-37.12	1911	20240314	1.67	2530	-23.20	20240325	1911	1.67	20240314	3090	-37.12	20230830	1911	1.67	20240314	0.00	N	069640	500	150 억		144709	N	N	3	N	00	N
43	20240724	150626	57	100.00	KOSPI		유통업	N	N	N	N		N	1948	-10	5	-0.51	34235187	17359	336.35	1958	2045	1941	2545	1371	1958	1972.19	0.48	0	581	2008	1982	1966	1940	1924	1996	1954	151	587	500	1370	1	1	30106502	586	-9.10	0.55	12	0.06	-214.00	3527.00	3090	20230830	-36.96	1911	20240314	1.94	2530	-23.00	20240325	1911	1.94	20240314	3090	-36.96	20230830	1911	1.94	20240314	0.00	N	069640	500	150 억		144709	N	N	7	N	00	N
44	20240724	140622	57	100.00	KOSPI		유통업	N	N	N	N		N	1963	5	2	0.26	29554406	14969	290.04	1958	2045	1941	2545	1371	1958	1974.37	0.48	0	548	2008	1982	1966	1940	1924	1996	1954	151	587	500	1370	1	1	30106502	591	-9.17	0.56	12	0.05	-214.00	3527.00	3090	20230830	-36.47	1911	20240314	2.72	2530	-22.41	20240325	1911	2.72	20240314	3090	-36.47	20230830	1911	2.72	20240314	0.00	N	069640	500	150 억		144709	N	N	7	N	00	N
45	20240724	130628	57	100.00	KOSPI		유통업	N	N	N	N		N	1962	4	2	0.20	24237143	12260	237.55	1958	2045	1941	2545	1371	1958	1976.93	0.48	0	2217	2008	1982	1966	1940	1924	1996	1954	151	587	500	1370	1	1	30106502	591	-9.17	0.56	12	0.04	-214.00	3527.00	3090	20230830	-36.50	1911	20240314	2.67	2530	-22.45	20240325	1911	2.67	20240314	3090	-36.50	20230830	1911	2.67	20240314	0.00	N	069640	500	150 억		144709	N	N	7	N	00	N
46	20240724	120628	57	100.00	KOSPI		유통업	N	N	N	N		N	1944	-14	5	-0.72	8689932	4465	86.51	1958	1962	1941	2545	1371	1958	1946.23	0.48	0	23	2008	1982	1966	1940	1924	1996	1954	151	587	500	1370	1	1	30106502	585	-9.08	0.55	12	0.01	-214.00	3527.00	3090	20230830	-37.09	1911	20240314	1.73	2530	-23.16	20240325	1911	1.73	20240314	3090	-37.09	20230830	1911	1.73	20240314	0.00	N	069640	500	150 억		144709	N	N	7	N	00	N
47	20240724	110625	57	100.00	KOSPI		유통업	N	N	N	N		N	1949	-9	5	-0.46	1020751	523	10.13	1958	1962	1941	2545	1371	1958	1951.72	0.48	0	23	2008	1982	1966	1940	1924	1996	1954	151	587	500	1370	1	1	30106502	587	-9.11	0.55	12	0.00	-214.00	3527.00	3090	20230830	-36.93	1911	20240314	1.99	2530	-22.96	20240325	1911	1.99	20240314	3090	-36.93	20230830	1911	1.99	20240314	0.00	N	069640	500	150 억		144709	N	N	7	N	00	N
48	20240724	100626	57	100.00	KOSPI		유통업	N	N	N	N		N	1945	-13	5	-0.66	880030	451	8.74	1958	1962	1941	2545	1371	1958	1951.29	0.48	0	3	2008	1982	1966	1940	1924	1996	1954	151	587	500	1370	1	1	30106502	586	-9.09	0.55	12	0.00	-214.00	3527.00	3090	20230830	-37.06	1911	20240314	1.78	2530	-23.12	20240325	1911	1.78	20240314	3090	-37.06	20230830	1911	1.78	20240314	0.00	N	069640	500	150 억		144709	N	N	7	N	00	N
49	20240724	090621	57	100.00	KOSPI		유통업	N	N	N	N		N	1958	0	3	0.00	27412	14	0.27	1958	1958	1958	2545	1371	1958	1958.00	0.48	0	0	2008	1982	1966	1940	1924	1996	1954	151	587	500	1370	1	1	30106502	589	-9.15	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.63	1911	20240314	2.46	2530	-22.61	20240325	1911	2.46	20240314	3090	-36.63	20230830	1911	2.46	20240314	0.00	N	069640	500	150 억		144709	N	N	7	N	00	N
50	20240723	160614	57	100.00	KOSPI		유통업	N	N	N	N		N	1958	-14	5	-0.71	10095400	5161	552.57	1952	1992	1950	2560	1381	1972	1956.09	0.48	0	-120	2030	2000	1985	1955	1940	1993	1948	151	588	500	1380	1	1	30106502	589	-9.15	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.63	1911	20240314	2.46	2530	-22.61	20240325	1911	2.46	20240314	3090	-36.63	20230830	1911	2.46	20240314	0.00	N	069640	500	150 억		144829	N	N	7	N	00	N
51	20240723	150628	57	100.00	KOSPI		유통업	N	N	N	N		N	1959	-13	5	-0.66	10054282	5140	550.32	1952	1992	1950	2560	1381	1972	1956.09	0.48	0	-120	2030	2000	1985	1955	1940	1993	1948	151	588	500	1380	1	1	30106502	590	-9.15	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.60	1911	20240314	2.51	2530	-22.57	20240325	1911	2.51	20240314	3090	-36.60	20230830	1911	2.51	20240314	0.00	N	069640	500	150 억		144829	N	N	0	N	00	N
52	20240723	140616	57	100.00	KOSPI		유통업	N	N	N	N		N	1959	-13	5	-0.66	9856423	5039	539.51	1952	1992	1950	2560	1381	1972	1956.03	0.48	0	-120	2030	2000	1985	1955	1940	1993	1948	151	588	500	1380	1	1	30106502	590	-9.15	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.60	1911	20240314	2.51	2530	-22.57	20240325	1911	2.51	20240314	3090	-36.60	20230830	1911	2.51	20240314	0.00	N	069640	500	150 억		144829	N	N	0	N	00	N
53	20240723	130614	57	100.00	KOSPI		유통업	N	N	N	N		N	1958	-14	5	-0.71	9742823	4981	533.30	1952	1992	1950	2560	1381	1972	1956.00	0.48	0	-120	2030	2000	1985	1955	1940	1993	1948	151	588	500	1380	1	1	30106502	589	-9.15	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.63	1911	20240314	2.46	2530	-22.61	20240325	1911	2.46	20240314	3090	-36.63	20230830	1911	2.46	20240314	0.00	N	069640	500	150 억		144829	N	N	0	N	00	N
54	20240723	120619	57	100.00	KOSPI		유통업	N	N	N	N		N	1973	1	2	0.05	9662321	4940	528.91	1952	1992	1950	2560	1381	1972	1955.94	0.48	0	-120	2030	2000	1985	1955	1940	1993	1948	151	588	500	1380	1	1	30106502	594	-9.22	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.15	1911	20240314	3.24	2530	-22.02	20240325	1911	3.24	20240314	3090	-36.15	20230830	1911	3.24	20240314	0.00	N	069640	500	150 억		144829	N	N	0	N	00	N
55	20240723	110622	57	100.00	KOSPI		유통업	N	N	N	N		N	1953	-19	5	-0.96	9622703	4920	526.77	1952	1984	1950	2560	1381	1972	1955.83	0.48	0	-119	2030	2000	1985	1955	1940	1993	1948	151	588	500	1380	1	1	30106502	588	-9.13	0.55	12	0.02	-214.00	3527.00	3090	20230830	-36.80	1911	20240314	2.20	2530	-22.81	20240325	1911	2.20	20240314	3090	-36.80	20230830	1911	2.20	20240314	0.00	N	069640	500	150 억		144829	N	N	0	N	00	N
56	20240723	100618	57	100.00	KOSPI		유통업	N	N	N	N		N	1958	-14	5	-0.71	291639	149	15.95	1952	1984	1950	2560	1381	1972	1957.31	0.48	0	0	2030	2000	1985	1955	1940	1993	1948	151	588	500	1380	1	1	30106502	589	-9.15	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.63	1911	20240314	2.46	2530	-22.61	20240325	1911	2.46	20240314	3090	-36.63	20230830	1911	2.46	20240314	0.00	N	069640	500	150 억		144829	N	N	0	N	00	N
57	20240723	090622	57	100.00	KOSPI		유통업	N	N	N	N		N	1984	12	2	0.61	43211	22	2.36	1952	1984	1950	2560	1381	1972	1964.14	0.48	0	0	2030	2000	1985	1955	1940	1993	1948	151	588	500	1380	1	1	30106502	597	-9.27	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.79	1911	20240314	3.82	2530	-21.58	20240325	1911	3.82	20240314	3090	-35.79	20230830	1911	3.82	20240314	0.00	N	069640	500	150 억		144829	N	N	0	N	00	N
58	20240722	160612	57	100.00	KOSPI		유통업	N	N	N	N		N	1972	11	2	0.56	1848825	934	34.82	1977	2015	1970	2545	1373	1961	1979.47	0.48	0	-19	2014	1987	1973	1946	1932	1980	1939	151	584	500	1370	1	1	30106502	594	-9.21	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.18	1911	20240314	3.19	2530	-22.06	20240325	1911	3.19	20240314	3090	-36.18	20230830	1911	3.19	20240314	0.00	N	069640	500	150 억		144848	N	N	0	N	00	N
59	20240722	150617	57	100.00	KOSPI		유통업	N	N	N	N		N	1970	9	2	0.46	1805441	912	34.00	1977	2015	1970	2545	1373	1961	1979.65	0.48	0	-19	2014	1987	1973	1946	1932	1980	1939	151	584	500	1370	1	1	30106502	593	-9.21	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.25	1911	20240314	3.09	2530	-22.13	20240325	1911	3.09	20240314	3090	-36.25	20230830	1911	3.09	20240314	0.00	N	069640	500	150 억		144848	N	N	0	N	00	N
60	20240722	140619	57	100.00	KOSPI		유통업	N	N	N	N		N	1970	9	2	0.46	1693151	855	31.88	1977	2015	1970	2545	1373	1961	1980.29	0.48	0	-19	2014	1987	1973	1946	1932	1980	1939	151	584	500	1370	1	1	30106502	593	-9.21	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.25	1911	20240314	3.09	2530	-22.13	20240325	1911	3.09	20240314	3090	-36.25	20230830	1911	3.09	20240314	0.00	N	069640	500	150 억		144848	N	N	0	N	00	N
61	20240722	130615	57	100.00	KOSPI		유통업	N	N	N	N		N	1970	9	2	0.46	1486301	750	27.96	1977	2015	1970	2545	1373	1961	1981.73	0.48	0	-19	2014	1987	1973	1946	1932	1980	1939	151	584	500	1370	1	1	30106502	593	-9.21	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.25	1911	20240314	3.09	2530	-22.13	20240325	1911	3.09	20240314	3090	-36.25	20230830	1911	3.09	20240314	0.00	N	069640	500	150 억		144848	N	N	0	N	00	N
62	20240722	120617	57	100.00	KOSPI		유통업	N	N	N	N		N	1972	11	2	0.56	1348394	680	25.35	1977	2015	1972	2545	1373	1961	1982.93	0.48	0	-19	2014	1987	1973	1946	1932	1980	1939	151	584	500	1370	1	1	30106502	594	-9.21	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.18	1911	20240314	3.19	2530	-22.06	20240325	1911	3.19	20240314	3090	-36.18	20230830	1911	3.19	20240314	0.00	N	069640	500	150 억		144848	N	N	0	N	00	N
63	20240722	110614	57	100.00	KOSPI		유통업	N	N	N	N		N	1973	12	2	0.61	1328674	670	24.98	1977	2015	1973	2545	1373	1961	1983.10	0.48	0	-19	2014	1987	1973	1946	1932	1980	1939	151	584	500	1370	1	1	30106502	594	-9.22	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.15	1911	20240314	3.24	2530	-22.02	20240325	1911	3.24	20240314	3090	-36.15	20230830	1911	3.24	20240314	0.00	N	069640	500	150 억		144848	N	N	0	N	00	N
64	20240722	100617	57	100.00	KOSPI		유통업	N	N	N	N		N	1973	12	2	0.61	1301052	656	24.46	1977	2015	1973	2545	1373	1961	1983.31	0.48	0	-19	2014	1987	1973	1946	1932	1980	1939	151	584	500	1370	1	1	30106502	594	-9.22	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.15	1911	20240314	3.24	2530	-22.02	20240325	1911	3.24	20240314	3090	-36.15	20230830	1911	3.24	20240314	0.00	N	069640	500	150 억		144848	N	N	0	N	00	N
65	20240722	090615	57	100.00	KOSPI		유통업	N	N	N	N		N	1980	19	2	0.97	3957	2	0.07	1977	1980	1977	2545	1373	1961	1978.50	0.48	0	0	2014	1987	1973	1946	1932	1980	1939	151	584	500	1370	1	1	30106502	596	-9.25	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.92	1911	20240314	3.61	2530	-21.74	20240325	1911	3.61	20240314	3090	-35.92	20230830	1911	3.61	20240314	0.00	N	069640	500	150 억		144848	N	N	0	N	00	N
66	20240719	160602	57	100.00	KOSPI		유통업	N	N	N	N		N	1961	-14	5	-0.71	5262123	2682	60.39	1974	2000	1959	2565	1383	1975	1962.01	0.48	0	9	2063	2018	1980	1935	1897	2041	1958	151	590	500	1380	1	1	30106502	590	-9.16	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.54	1911	20240314	2.62	2530	-22.49	20240325	1911	2.62	20240314	3090	-36.54	20230830	1911	2.62	20240314	0.00	N	069640	500	150 억		144859	N	N	8	N	00	N
67	20240719	150607	57	100.00	KOSPI		유통업	N	N	N	N		N	1962	-13	5	-0.66	4279662	2181	49.11	1974	2000	1959	2565	1383	1975	1962.25	0.48	0	9	2063	2018	1980	1935	1897	2041	1958	151	590	500	1380	1	1	30106502	591	-9.17	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.50	1911	20240314	2.67	2530	-22.45	20240325	1911	2.67	20240314	3090	-36.50	20230830	1911	2.67	20240314	0.00	N	069640	500	150 억		144859	N	N	8	N	00	N
68	20240719	140612	57	100.00	KOSPI		유통업	N	N	N	N		N	1964	-11	5	-0.56	569205	288	6.49	1974	2000	1964	2565	1383	1975	1976.41	0.48	0	9	2063	2018	1980	1935	1897	2041	1958	151	590	500	1380	1	1	30106502	591	-9.18	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.44	1911	20240314	2.77	2530	-22.37	20240325	1911	2.77	20240314	3090	-36.44	20230830	1911	2.77	20240314	0.00	N	069640	500	150 억		144859	N	N	8	N	00	N
69	20240719	130603	57	100.00	KOSPI		유통업	N	N	N	N		N	1974	-1	5	-0.05	220236	111	2.50	1974	2000	1972	2565	1383	1975	1984.11	0.48	0	20	2063	2018	1980	1935	1897	2041	1958	151	590	500	1380	1	1	30106502	594	-9.22	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.12	1911	20240314	3.30	2530	-21.98	20240325	1911	3.30	20240314	3090	-36.12	20230830	1911	3.30	20240314	0.00	N	069640	500	150 억		144859	N	N	8	N	00	N
70	20240719	120603	57	100.00	KOSPI		유통업	N	N	N	N		N	1972	-3	5	-0.15	204444	103	2.32	1974	2000	1972	2565	1383	1975	1984.89	0.48	0	20	2063	2018	1980	1935	1897	2041	1958	151	590	500	1380	1	1	30106502	594	-9.21	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.18	1911	20240314	3.19	2530	-22.06	20240325	1911	3.19	20240314	3090	-36.18	20230830	1911	3.19	20240314	0.00	N	069640	500	150 억		144859	N	N	8	N	00	N
71	20240719	110608	57	100.00	KOSPI		유통업	N	N	N	N		N	2000	25	2	1.27	143104	72	1.62	1974	2000	1974	2565	1383	1975	1987.56	0.48	0	20	2063	2018	1980	1935	1897	2041	1958	151	590	500	1380	5	1	30106502	602	-9.35	0.57	12	0.00	-214.00	3527.00	3090	20230830	-35.28	1911	20240314	4.66	2530	-20.95	20240325	1911	4.66	20240314	3090	-35.28	20230830	1911	4.66	20240314	0.00	N	069640	500	150 억		144859	N	N	8	N	00	N
72	20240719	100517	57	100.00	KOSPI		유통업	N	N	N	N		N	1981	6	2	0.30	45539	23	0.52	1974	1981	1974	2565	1383	1975	1979.96	0.48	0	20	2063	2018	1980	1935	1897	2041	1958	151	590	500	1380	1	1	30106502	596	-9.26	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.89	1911	20240314	3.66	2530	-21.70	20240325	1911	3.66	20240314	3090	-35.89	20230830	1911	3.66	20240314	0.00	N	069640	500	150 억		144859	N	N	8	N	00	N
73	20240719	090617	57	100.00	KOSPI		유통업	N	N	N	N		N	1975	0	3	0.00	0	0	0.00	0	0	0	2565	1383	1975	0.00	0.48	0	0	2063	2018	1980	1935	1897	2041	1958	151	590	500	1380	1	1	30106502	595	-9.23	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.08	1911	20240314	3.35	2530	-21.94	20240325	1911	3.35	20240314	3090	-36.08	20230830	1911	3.35	20240314	0.00	N	069640	500	150 억		144859	N	N	8	N	00	N
74	20240718	160556	57	100.00	KOSPI		유통업	N	N	N	N		N	1975	4	2	0.20	8773779	4441	112.86	1971	2025	1942	2560	1380	1971	1975.63	0.48	0	-168	1995	1982	1976	1963	1957	1980	1961	151	589	500	1370	1	1	30106502	595	-9.23	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.08	1911	20240314	3.35	2530	-21.94	20240325	1911	3.35	20240314	3090	-36.08	20230830	1911	3.35	20240314	0.00	N	069640	500	150 억		145027	N	N	8	N	00	N
75	20240718	150604	57	100.00	KOSPI		유통업	N	N	N	N		N	1982	11	2	0.56	8647372	4377	111.23	1971	2025	1942	2560	1380	1971	1975.64	0.48	0	-113	1995	1982	1976	1963	1957	1980	1961	151	589	500	1370	1	1	30106502	597	-9.26	0.56	12	0.01	-214.00	3527.00	3090	20230830	-35.86	1911	20240314	3.72	2530	-21.66	20240325	1911	3.72	20240314	3090	-35.86	20230830	1911	3.72	20240314	0.00	N	069640	500	150 억		145027	N	N	15	N	00	N
76	20240718	140600	57	100.00	KOSPI		유통업	N	N	N	N		N	1987	16	2	0.81	8426378	4266	108.41	1971	2025	1942	2560	1380	1971	1975.24	0.48	0	-130	1995	1982	1976	1963	1957	1980	1961	151	589	500	1370	1	1	30106502	598	-9.29	0.56	12	0.01	-214.00	3527.00	3090	20230830	-35.70	1911	20240314	3.98	2530	-21.46	20240325	1911	3.98	20240314	3090	-35.70	20230830	1911	3.98	20240314	0.00	N	069640	500	150 억		145027	N	N	15	N	00	N
77	20240718	130600	57	100.00	KOSPI		유통업	N	N	N	N		N	1995	24	2	1.22	8157133	4131	104.98	1971	2025	1942	2560	1380	1971	1974.61	0.48	0	-131	1995	1982	1976	1963	1957	1980	1961	151	589	500	1370	1	1	30106502	601	-9.32	0.57	12	0.01	-214.00	3527.00	3090	20230830	-35.44	1911	20240314	4.40	2530	-21.15	20240325	1911	4.40	20240314	3090	-35.44	20230830	1911	4.40	20240314	0.00	N	069640	500	150 억		145027	N	N	15	N	00	N
78	20240718	120600	57	100.00	KOSPI		유통업	N	N	N	N		N	1961	-10	5	-0.51	7450580	3777	95.98	1971	2020	1942	2560	1380	1971	1972.62	0.48	0	-158	1995	1982	1976	1963	1957	1980	1961	151	589	500	1370	1	1	30106502	590	-9.16	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.54	1911	20240314	2.62	2530	-22.49	20240325	1911	2.62	20240314	3090	-36.54	20230830	1911	2.62	20240314	0.00	N	069640	500	150 억		145027	N	N	15	N	00	N
79	20240718	110603	57	100.00	KOSPI		유통업	N	N	N	N		N	1978	7	2	0.36	4646966	2352	59.77	1971	2020	1942	2560	1380	1971	1975.75	0.48	0	-151	1995	1982	1976	1963	1957	1980	1961	151	589	500	1370	1	1	30106502	596	-9.24	0.56	12	0.01	-214.00	3527.00	3090	20230830	-35.99	1911	20240314	3.51	2530	-21.82	20240325	1911	3.51	20240314	3090	-35.99	20230830	1911	3.51	20240314	0.00	N	069640	500	150 억		145027	N	N	15	N	00	N
80	20240718	100606	57	100.00	KOSPI		유통업	N	N	N	N		N	1970	-1	5	-0.05	135868	69	1.75	1971	1971	1968	2560	1380	1971	1969.10	0.48	0	0	1995	1982	1976	1963	1957	1980	1961	151	589	500	1370	1	1	30106502	593	-9.21	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.25	1911	20240314	3.09	2530	-22.13	20240325	1911	3.09	20240314	3090	-36.25	20230830	1911	3.09	20240314	0.00	N	069640	500	150 억		145027	N	N	15	N	00	N
81	20240718	090605	57	100.00	KOSPI		유통업	N	N	N	N		N	1971	0	3	0.00	0	0	0.00	0	0	0	2560	1380	1971	0.00	0.48	0	0	1995	1982	1976	1963	1957	1980	1961	151	589	500	1370	1	1	30106502	593	-9.21	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.21	1911	20240314	3.14	2530	-22.09	20240325	1911	3.14	20240314	3090	-36.21	20230830	1911	3.14	20240314	0.00	N	069640	500	150 억		145027	N	N	15	N	00	N
82	20240717	160629	57	100.00	KOSPI		유통업	N	N	N	N		N	1971	-17	5	-0.86	7783107	3935	63.39	1989	1989	1970	2580	1392	1988	1977.92	0.48	0	12	2005	1996	1989	1980	1973	2001	1985	151	592	500	1390	1	1	30106502	593	-9.21	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.21	1911	20240314	3.14	2530	-22.09	20240325	1911	3.14	20240314	3090	-36.21	20230830	1911	3.14	20240314	0.00	N	069640	500	150 억		145035	N	N	15	N	00	N
83	20240717	150633	57	100.00	KOSPI		유통업	N	N	N	N		N	1983	-5	5	-0.25	7388448	3735	60.16	1989	1989	1970	2580	1392	1988	1978.17	0.48	0	76	2005	1996	1989	1980	1973	2001	1985	151	592	500	1390	1	1	30106502	597	-9.27	0.56	12	0.01	-214.00	3527.00	3090	20230830	-35.83	1911	20240314	3.77	2530	-21.62	20240325	1911	3.77	20240314	3090	-35.83	20230830	1911	3.77	20240314	0.00	N	069640	500	150 억		145035	N	N	12	N	00	N
84	20240717	140630	57	100.00	KOSPI		유통업	N	N	N	N		N	1982	-6	5	-0.30	6606949	3341	53.82	1989	1989	1970	2580	1392	1988	1977.54	0.48	0	84	2005	1996	1989	1980	1973	2001	1985	151	592	500	1390	1	1	30106502	597	-9.26	0.56	12	0.01	-214.00	3527.00	3090	20230830	-35.86	1911	20240314	3.72	2530	-21.66	20240325	1911	3.72	20240314	3090	-35.86	20230830	1911	3.72	20240314	0.00	N	069640	500	150 억		145035	N	N	12	N	00	N
85	20240717	130629	57	100.00	KOSPI		유통업	N	N	N	N		N	1982	-6	5	-0.30	6602985	3339	53.79	1989	1989	1970	2580	1392	1988	1977.53	0.48	0	84	2005	1996	1989	1980	1973	2001	1985	151	592	500	1390	1	1	30106502	597	-9.26	0.56	12	0.01	-214.00	3527.00	3090	20230830	-35.86	1911	20240314	3.72	2530	-21.66	20240325	1911	3.72	20240314	3090	-35.86	20230830	1911	3.72	20240314	0.00	N	069640	500	150 억		145035	N	N	12	N	00	N
86	20240717	120630	57	100.00	KOSPI		유통업	N	N	N	N		N	1975	-13	5	-0.65	4558630	2304	37.11	1989	1989	1970	2580	1392	1988	1978.57	0.48	0	84	2005	1996	1989	1980	1973	2001	1985	151	592	500	1390	1	1	30106502	595	-9.23	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.08	1911	20240314	3.35	2530	-21.94	20240325	1911	3.35	20240314	3090	-36.08	20230830	1911	3.35	20240314	0.00	N	069640	500	150 억		145035	N	N	12	N	00	N
87	20240717	110630	57	100.00	KOSPI		유통업	N	N	N	N		N	1970	-18	5	-0.91	2680448	1354	21.81	1989	1989	1970	2580	1392	1988	1979.65	0.48	0	85	2005	1996	1989	1980	1973	2001	1985	151	592	500	1390	1	1	30106502	593	-9.21	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.25	1911	20240314	3.09	2530	-22.13	20240325	1911	3.09	20240314	3090	-36.25	20230830	1911	3.09	20240314	0.00	N	069640	500	150 억		145035	N	N	12	N	00	N
88	20240717	100629	57	100.00	KOSPI		유통업	N	N	N	N		N	1988	0	3	0.00	949615	479	7.72	1989	1989	1982	2580	1392	1988	1982.49	0.48	0	0	2005	1996	1989	1980	1973	2001	1985	151	592	500	1390	1	1	30106502	599	-9.29	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.66	1911	20240314	4.03	2530	-21.42	20240325	1911	4.03	20240314	3090	-35.66	20230830	1911	4.03	20240314	0.00	N	069640	500	150 억		145035	N	N	12	N	00	N
89	20240717	090518	57	100.00	KOSPI		유통업	N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2580	1392	1988	0.00	0.48	0	0	2005	1996	1989	1980	1973	2001	1985	151	592	500	1390	1	1	30106502	599	-9.29	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.66	1911	20240314	4.03	2530	-21.42	20240325	1911	4.03	20240314	3090	-35.66	20230830	1911	4.03	20240314	0.00	N	069640	500	150 억		145035	N	N	12	N	00	N
90	20240716	160630	57	100.00	KOSPI		유통업	N	N	N	N		N	1988	-11	5	-0.55	12328466	6208	92.22	1985	1998	1982	2595	1400	1999	1985.90	0.48	0	-145	2022	2010	1987	1975	1952	2016	1981	151	596	500	1390	1	1	30106502	599	-9.29	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.66	1911	20240314	4.03	2530	-21.42	20240325	1911	4.03	20240314	3090	-35.66	20230830	1911	4.03	20240314	0.00	N	069640	500	150 억		145160	N	N	12	N	00	N
91	20240716	150636	57	100.00	KOSPI		유통업	N	N	N	N		N	1991	-8	5	-0.40	12248946	6168	91.62	1985	1998	1982	2595	1400	1999	1985.89	0.48	0	-117	2022	2010	1987	1975	1952	2016	1981	151	596	500	1390	1	1	30106502	599	-9.30	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.57	1911	20240314	4.19	2530	-21.30	20240325	1911	4.19	20240314	3090	-35.57	20230830	1911	4.19	20240314	0.00	N	069640	500	150 억		145160	N	N	11	N	00	N
92	20240716	140635	57	100.00	KOSPI		유통업	N	N	N	N		N	1994	-5	5	-0.25	12159346	6123	90.95	1985	1998	1982	2595	1400	1999	1985.85	0.48	0	-117	2022	2010	1987	1975	1952	2016	1981	151	596	500	1390	1	1	30106502	600	-9.32	0.57	12	0.02	-214.00	3527.00	3090	20230830	-35.47	1911	20240314	4.34	2530	-21.19	20240325	1911	4.34	20240314	3090	-35.47	20230830	1911	4.34	20240314	0.00	N	069640	500	150 억		145160	N	N	11	N	00	N
93	20240716	130635	57	100.00	KOSPI		유통업	N	N	N	N		N	1988	-11	5	-0.55	11137478	5609	83.32	1985	1998	1982	2595	1400	1999	1985.64	0.48	0	-117	2022	2010	1987	1975	1952	2016	1981	151	596	500	1390	1	1	30106502	599	-9.29	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.66	1911	20240314	4.03	2530	-21.42	20240325	1911	4.03	20240314	3090	-35.66	20230830	1911	4.03	20240314	0.00	N	069640	500	150 억		145160	N	N	11	N	00	N
94	20240716	120633	57	100.00	KOSPI		유통업	N	N	N	N		N	1990	-9	5	-0.45	11109598	5595	83.11	1985	1998	1982	2595	1400	1999	1985.63	0.48	0	-117	2022	2010	1987	1975	1952	2016	1981	151	596	500	1390	1	1	30106502	599	-9.30	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.60	1911	20240314	4.13	2530	-21.34	20240325	1911	4.13	20240314	3090	-35.60	20230830	1911	4.13	20240314	0.00	N	069640	500	150 억		145160	N	N	11	N	00	N
95	20240716	110633	57	100.00	KOSPI		유통업	N	N	N	N		N	1982	-17	5	-0.85	11077790	5579	82.87	1985	1998	1982	2595	1400	1999	1985.62	0.48	0	-117	2022	2010	1987	1975	1952	2016	1981	151	596	500	1390	1	1	30106502	597	-9.26	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.86	1911	20240314	3.72	2530	-21.66	20240325	1911	3.72	20240314	3090	-35.86	20230830	1911	3.72	20240314	0.00	N	069640	500	150 억		145160	N	N	11	N	00	N
96	20240716	100634	57	100.00	KOSPI		유통업	N	N	N	N		N	1987	-12	5	-0.60	1832429	922	13.70	1985	1989	1985	2595	1400	1999	1987.45	0.48	0	0	2022	2010	1987	1975	1952	2016	1981	151	596	500	1390	1	1	30106502	598	-9.29	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.70	1911	20240314	3.98	2530	-21.46	20240325	1911	3.98	20240314	3090	-35.70	20230830	1911	3.98	20240314	0.00	N	069640	500	150 억		145160	N	N	11	N	00	N
97	20240716	090632	57	100.00	KOSPI		유통업	N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.48	0	0	2022	2010	1987	1975	1952	2016	1981	151	596	500	1390	1	1	30106502	602	-9.34	0.57	12	0.00	-214.00	3527.00	3090	20230830	-35.31	1911	20240314	4.60	2530	-20.99	20240325	1911	4.60	20240314	3090	-35.31	20230830	1911	4.60	20240314	0.00	N	069640	500	150 억		145160	N	N	11	N	00	N
98	20240715	160623	57	100.00	KOSPI		유통업	N	N	N	N		N	1999	33	2	1.68	13278237	6730	89.57	1966	1999	1964	2555	1377	1966	1972.99	0.48	0	-5	2008	1986	1968	1946	1928	1998	1958	151	589	500	1370	1	1	30106502	602	-9.34	0.57	12	0.02	-214.00	3527.00	3090	20230830	-35.31	1911	20240314	4.60	2530	-20.99	20240325	1911	4.60	20240314	3090	-35.31	20230830	1911	4.60	20240314	0.00	N	069640	500	150 억		145165	N	N	11	N	00	N
99	20240715	150628	57	100.00	KOSPI		유통업	N	N	N	N		N	1983	17	2	0.86	9310864	4735	63.02	1966	1990	1964	2555	1377	1966	1966.39	0.48	0	-5	2008	1986	1968	1946	1928	1998	1958	151	589	500	1370	1	1	30106502	597	-9.27	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.83	1911	20240314	3.77	2530	-21.62	20240325	1911	3.77	20240314	3090	-35.83	20230830	1911	3.77	20240314	0.00	N	069640	500	150 억		145165	N	N	7	N	00	N
100	20240715	140626	57	100.00	KOSPI		유통업	N	N	N	N		N	1966	0	3	0.00	9267463	4713	62.72	1966	1970	1964	2555	1377	1966	1966.36	0.48	0	-5	2008	1986	1968	1946	1928	1998	1958	151	589	500	1370	1	1	30106502	592	-9.19	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.38	1911	20240314	2.88	2530	-22.29	20240325	1911	2.88	20240314	3090	-36.38	20230830	1911	2.88	20240314	0.00	N	069640	500	150 억		145165	N	N	7	N	00	N
101	20240715	130627	57	100.00	KOSPI		유통업	N	N	N	N		N	1966	0	3	0.00	9208483	4683	62.32	1966	1970	1964	2555	1377	1966	1966.36	0.48	0	-5	2008	1986	1968	1946	1928	1998	1958	151	589	500	1370	1	1	30106502	592	-9.19	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.38	1911	20240314	2.88	2530	-22.29	20240325	1911	2.88	20240314	3090	-36.38	20230830	1911	2.88	20240314	0.00	N	069640	500	150 억		145165	N	N	7	N	00	N
102	20240715	120627	57	100.00	KOSPI		유통업	N	N	N	N		N	1968	2	2	0.10	4279556	2176	28.96	1966	1968	1966	2555	1377	1966	1966.71	0.48	0	-5	2008	1986	1968	1946	1928	1998	1958	151	589	500	1370	1	1	30106502	592	-9.20	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.31	1911	20240314	2.98	2530	-22.21	20240325	1911	2.98	20240314	3090	-36.31	20230830	1911	2.98	20240314	0.00	N	069640	500	150 억		145165	N	N	7	N	00	N
103	20240715	110627	57	100.00	KOSPI		유통업	N	N	N	N		N	1966	0	3	0.00	4208774	2140	28.48	1966	1968	1966	2555	1377	1966	1966.72	0.48	0	-5	2008	1986	1968	1946	1928	1998	1958	151	589	500	1370	1	1	30106502	592	-9.19	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.38	1911	20240314	2.88	2530	-22.29	20240325	1911	2.88	20240314	3090	-36.38	20230830	1911	2.88	20240314	0.00	N	069640	500	150 억		145165	N	N	7	N	00	N
104	20240715	100627	57	100.00	KOSPI		유통업	N	N	N	N		N	1968	2	2	0.10	1969936	1002	13.34	1966	1968	1966	2555	1377	1966	1966.00	0.48	0	0	2008	1986	1968	1946	1928	1998	1958	151	589	500	1370	1	1	30106502	592	-9.20	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.31	1911	20240314	2.98	2530	-22.21	20240325	1911	2.98	20240314	3090	-36.31	20230830	1911	2.98	20240314	0.00	N	069640	500	150 억		145165	N	N	7	N	00	N
105	20240715	090627	57	100.00	KOSPI		유통업	N	N	N	N		N	1966	0	3	0.00	0	0	0.00	0	0	0	2555	1377	1966	0.00	0.48	0	0	2008	1986	1968	1946	1928	1998	1958	151	589	500	1370	1	1	30106502	592	-9.19	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.38	1911	20240314	2.88	2530	-22.29	20240325	1911	2.88	20240314	3090	-36.38	20230830	1911	2.88	20240314	0.00	N	069640	500	150 억		145165	N	N	7	N	00	N
106	20240712	160622	57	100.00	KOSPI		유통업	N	N	N	N		N	1966	-1	5	-0.05	14798162	7514	107.53	1950	1990	1950	2555	1377	1967	1969.41	0.48	0	-69	2001	1984	1975	1958	1949	1979	1953	151	588	500	1370	1	1	30106502	592	-9.19	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.38	1911	20240314	2.88	2530	-22.29	20240325	1911	2.88	20240314	3090	-36.38	20230830	1911	2.88	20240314	0.00	N	069640	500	150 억		145174	N	N	7	N	00	N
107	20240712	150626	57	100.00	KOSPI		유통업	N	N	N	N		N	1987	20	2	1.02	14604873	7416	106.12	1950	1990	1950	2555	1377	1967	1969.37	0.48	0	-8	2001	1984	1975	1958	1949	1979	1953	151	588	500	1370	1	1	30106502	598	-9.29	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.70	1911	20240314	3.98	2530	-21.46	20240325	1911	3.98	20240314	3090	-35.70	20230830	1911	3.98	20240314	0.00	N	069640	500	150 억		145174	N	N	57	N	00	N
108	20240712	140629	57	100.00	KOSPI		유통업	N	N	N	N		N	1973	6	2	0.31	8552512	4342	62.14	1950	1990	1950	2555	1377	1967	1969.72	0.48	0	0	2001	1984	1975	1958	1949	1979	1953	151	588	500	1370	1	1	30106502	594	-9.22	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.15	1911	20240314	3.24	2530	-22.02	20240325	1911	3.24	20240314	3090	-36.15	20230830	1911	3.24	20240314	0.00	N	069640	500	150 억		145174	N	N	57	N	00	N
109	20240712	130624	57	100.00	KOSPI		유통업	N	N	N	N		N	1969	2	2	0.10	8528780	4330	61.96	1950	1990	1950	2555	1377	1967	1969.70	0.48	0	0	2001	1984	1975	1958	1949	1979	1953	151	588	500	1370	1	1	30106502	593	-9.20	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.28	1911	20240314	3.04	2530	-22.17	20240325	1911	3.04	20240314	3090	-36.28	20230830	1911	3.04	20240314	0.00	N	069640	500	150 억		145174	N	N	57	N	00	N
110	20240712	120625	57	100.00	KOSPI		유통업	N	N	N	N		N	1973	6	2	0.31	8497276	4314	61.73	1950	1990	1950	2555	1377	1967	1969.70	0.48	0	0	2001	1984	1975	1958	1949	1979	1953	151	588	500	1370	1	1	30106502	594	-9.22	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.15	1911	20240314	3.24	2530	-22.02	20240325	1911	3.24	20240314	3090	-36.15	20230830	1911	3.24	20240314	0.00	N	069640	500	150 억		145174	N	N	57	N	00	N
111	20240712	110622	57	100.00	KOSPI		유통업	N	N	N	N		N	1973	6	2	0.31	4360980	2214	31.68	1950	1990	1950	2555	1377	1967	1969.73	0.48	0	0	2001	1984	1975	1958	1949	1979	1953	151	588	500	1370	1	1	30106502	594	-9.22	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.15	1911	20240314	3.24	2530	-22.02	20240325	1911	3.24	20240314	3090	-36.15	20230830	1911	3.24	20240314	0.00	N	069640	500	150 억		145174	N	N	57	N	00	N
112	20240712	100625	57	100.00	KOSPI		유통업	N	N	N	N		N	1990	23	2	1.17	3290764	1672	23.93	1950	1990	1950	2555	1377	1967	1968.16	0.48	0	0	2001	1984	1975	1958	1949	1979	1953	151	588	500	1370	1	1	30106502	599	-9.30	0.56	12	0.01	-214.00	3527.00	3090	20230830	-35.60	1911	20240314	4.13	2530	-21.34	20240325	1911	4.13	20240314	3090	-35.60	20230830	1911	4.13	20240314	0.00	N	069640	500	150 억		145174	N	N	57	N	00	N
113	20240712	090621	57	100.00	KOSPI		유통업	N	N	N	N		N	1966	-1	5	-0.05	139322	71	1.02	1950	1967	1950	2555	1377	1967	1962.28	0.48	0	0	2001	1984	1975	1958	1949	1979	1953	151	588	500	1370	1	1	30106502	592	-9.19	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.38	1911	20240314	2.88	2530	-22.29	20240325	1911	2.88	20240314	3090	-36.38	20230830	1911	2.88	20240314	0.00	N	069640	500	150 억		145174	N	N	57	N	00	N
114	20240711	160619	57	100.00	KOSPI		유통업	N	N	N	N		N	1967	-7	5	-0.35	13752927	6988	64.47	1974	1992	1966	2565	1382	1974	1968.08	0.48	0	-42	1995	1984	1979	1968	1963	1982	1966	151	591	500	1380	1	1	30106502	592	-9.19	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.34	1911	20240314	2.93	2530	-22.25	20240325	1911	2.93	20240314	3090	-36.34	20230830	1911	2.93	20240314	0.00	N	069640	500	150 억		145176	N	N	57	N	00	N
115	20240711	150625	57	100.00	KOSPI		유통업	N	N	N	N		N	1968	-6	5	-0.30	13339896	6778	62.53	1974	1992	1966	2565	1382	1974	1968.12	0.48	0	107	1995	1984	1979	1968	1963	1982	1966	151	591	500	1380	1	1	30106502	592	-9.20	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.31	1911	20240314	2.98	2530	-22.21	20240325	1911	2.98	20240314	3090	-36.31	20230830	1911	2.98	20240314	0.00	N	069640	500	150 억		145176	N	N	26	N	00	N
116	20240711	140624	57	100.00	KOSPI		유통업	N	N	N	N		N	1968	-6	5	-0.30	11841244	6016	55.50	1974	1992	1966	2565	1382	1974	1968.29	0.48	0	107	1995	1984	1979	1968	1963	1982	1966	151	591	500	1380	1	1	30106502	592	-9.20	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.31	1911	20240314	2.98	2530	-22.21	20240325	1911	2.98	20240314	3090	-36.31	20230830	1911	2.98	20240314	0.00	N	069640	500	150 억		145176	N	N	26	N	00	N
117	20240711	130622	57	100.00	KOSPI		유통업	N	N	N	N		N	1989	15	2	0.76	7798854	3963	36.56	1974	1992	1966	2565	1382	1974	1967.92	0.48	0	1	1995	1984	1979	1968	1963	1982	1966	151	591	500	1380	1	1	30106502	599	-9.29	0.56	12	0.01	-214.00	3527.00	3090	20230830	-35.63	1911	20240314	4.08	2530	-21.38	20240325	1911	4.08	20240314	3090	-35.63	20230830	1911	4.08	20240314	0.00	N	069640	500	150 억		145176	N	N	26	N	00	N
118	20240711	120623	57	100.00	KOSPI		유통업	N	N	N	N		N	1968	-6	5	-0.30	5775536	2935	27.08	1974	1992	1966	2565	1382	1974	1967.81	0.48	0	1	1995	1984	1979	1968	1963	1982	1966	151	591	500	1380	1	1	30106502	592	-9.20	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.31	1911	20240314	2.98	2530	-22.21	20240325	1911	2.98	20240314	3090	-36.31	20230830	1911	2.98	20240314	0.00	N	069640	500	150 억		145176	N	N	26	N	00	N
119	20240711	110621	57	100.00	KOSPI		유통업	N	N	N	N		N	1966	-8	5	-0.41	5649586	2871	26.49	1974	1992	1966	2565	1382	1974	1967.81	0.48	0	1	1995	1984	1979	1968	1963	1982	1966	151	591	500	1380	1	1	30106502	592	-9.19	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.38	1911	20240314	2.88	2530	-22.29	20240325	1911	2.88	20240314	3090	-36.38	20230830	1911	2.88	20240314	0.00	N	069640	500	150 억		145176	N	N	26	N	00	N
120	20240711	100621	57	100.00	KOSPI		유통업	N	N	N	N		N	1967	-7	5	-0.35	727726	369	3.40	1974	1992	1967	2565	1382	1974	1972.16	0.48	0	8	1995	1984	1979	1968	1963	1982	1966	151	591	500	1380	1	1	30106502	592	-9.19	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.34	1911	20240314	2.93	2530	-22.25	20240325	1911	2.93	20240314	3090	-36.34	20230830	1911	2.93	20240314	0.00	N	069640	500	150 억		145176	N	N	26	N	00	N
121	20240711	090619	57	100.00	KOSPI		유통업	N	N	N	N		N	1974	0	3	0.00	49350	25	0.23	1974	1974	1974	2565	1382	1974	1974.00	0.48	0	0	1995	1984	1979	1968	1963	1982	1966	151	591	500	1380	1	1	30106502	594	-9.22	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.12	1911	20240314	3.30	2530	-21.98	20240325	1911	3.30	20240314	3090	-36.12	20230830	1911	3.30	20240314	0.00	N	069640	500	150 억		145176	N	N	26	N	00	N
122	20240710	160619	57	100.00	KOSPI		유통업	N	N	N	N		N	1974	-26	5	-1.30	21428569	10839	125.36	1982	1990	1974	2600	1400	2000	1976.99	0.48	0	-195	2053	2026	1988	1961	1923	2040	1975	151	600	500	1400	1	1	30106502	594	-9.22	0.56	12	0.04	-214.00	3527.00	3090	20230830	-36.12	1911	20240314	3.30	2530	-21.98	20240325	1911	3.30	20240314	3090	-36.12	20230830	1911	3.30	20240314	0.00	N	069640	500	150 억		145371	N	N	26	N	00	N
123	20240710	150621	57	100.00	KOSPI		유통업	N	N	N	N		N	1980	-20	5	-1.00	20458266	10348	119.69	1982	1990	1974	2600	1400	2000	1977.03	0.48	0	-141	2053	2026	1988	1961	1923	2040	1975	151	600	500	1400	1	1	30106502	596	-9.25	0.56	12	0.03	-214.00	3527.00	3090	20230830	-35.92	1911	20240314	3.61	2530	-21.74	20240325	1911	3.61	20240314	3090	-35.92	20230830	1911	3.61	20240314	0.00	N	069640	500	150 억		145371	N	N	28	N	00	N
124	20240710	140619	57	100.00	KOSPI		유통업	N	N	N	N		N	1979	-21	5	-1.05	20357289	10297	119.10	1982	1982	1974	2600	1400	2000	1977.01	0.48	0	-135	2053	2026	1988	1961	1923	2040	1975	151	600	500	1400	1	1	30106502	596	-9.25	0.56	12	0.03	-214.00	3527.00	3090	20230830	-35.95	1911	20240314	3.56	2530	-21.78	20240325	1911	3.56	20240314	3090	-35.95	20230830	1911	3.56	20240314	0.00	N	069640	500	150 억		145371	N	N	28	N	00	N
125	20240710	130620	57	100.00	KOSPI		유통업	N	N	N	N		N	1978	-22	5	-1.10	18006237	9109	105.36	1982	1982	1974	2600	1400	2000	1976.75	0.48	0	-135	2053	2026	1988	1961	1923	2040	1975	151	600	500	1400	1	1	30106502	596	-9.24	0.56	12	0.03	-214.00	3527.00	3090	20230830	-35.99	1911	20240314	3.51	2530	-21.82	20240325	1911	3.51	20240314	3090	-35.99	20230830	1911	3.51	20240314	0.00	N	069640	500	150 억		145371	N	N	28	N	00	N
126	20240710	120619	57	100.00	KOSPI		유통업	N	N	N	N		N	1982	-18	5	-0.90	13303319	6732	77.86	1982	1982	1974	2600	1400	2000	1976.13	0.48	0	-135	2053	2026	1988	1961	1923	2040	1975	151	600	500	1400	1	1	30106502	597	-9.26	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.86	1911	20240314	3.72	2530	-21.66	20240325	1911	3.72	20240314	3090	-35.86	20230830	1911	3.72	20240314	0.00	N	069640	500	150 억		145371	N	N	28	N	00	N
127	20240710	110620	57	100.00	KOSPI		유통업	N	N	N	N		N	1980	-20	5	-1.00	13289445	6725	77.78	1982	1982	1974	2600	1400	2000	1976.13	0.48	0	-135	2053	2026	1988	1961	1923	2040	1975	151	600	500	1400	1	1	30106502	596	-9.25	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.92	1911	20240314	3.61	2530	-21.74	20240325	1911	3.61	20240314	3090	-35.92	20230830	1911	3.61	20240314	0.00	N	069640	500	150 억		145371	N	N	28	N	00	N
128	20240710	100616	57	100.00	KOSPI		유통업	N	N	N	N		N	1977	-23	5	-1.15	13273607	6717	77.69	1982	1982	1974	2600	1400	2000	1976.12	0.48	0	-135	2053	2026	1988	1961	1923	2040	1975	151	600	500	1400	1	1	30106502	595	-9.24	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.02	1911	20240314	3.45	2530	-21.86	20240325	1911	3.45	20240314	3090	-36.02	20230830	1911	3.45	20240314	0.00	N	069640	500	150 억		145371	N	N	28	N	00	N
129	20240710	090618	57	100.00	KOSPI		유통업	N	N	N	N		N	1980	-20	5	-1.00	723014	365	4.22	1982	1982	1980	2600	1400	2000	1980.86	0.48	0	-183	2053	2026	1988	1961	1923	2040	1975	151	600	500	1400	1	1	30106502	596	-9.25	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.92	1911	20240314	3.61	2530	-21.74	20240325	1911	3.61	20240314	3090	-35.92	20230830	1911	3.61	20240314	0.00	N	069640	500	150 억		145371	N	N	28	N	00	N
130	20240709	160617	57	100.00	KOSPI		유통업	N	N	N	N		N	2000	35	2	1.78	17014211	8646	153.08	1982	2015	1950	2550	1376	1965	1967.87	0.48	0	-58	2015	1990	1970	1945	1925	2002	1957	151	585	500	1370	5	1	30106502	602	-9.35	0.57	12	0.03	-214.00	3527.00	3090	20230830	-35.28	1911	20240314	4.66	2530	-20.95	20240325	1911	4.66	20240314	3090	-35.28	20230830	1911	4.66	20240314	0.00	N	069640	500	150 억		145409	N	N	28	N	00	N
131	20240709	150618	57	100.00	KOSPI		유통업	N	N	N	N		N	1981	16	2	0.81	16342477	8310	147.13	1982	2015	1950	2550	1376	1965	1966.60	0.48	0	-33	2015	1990	1970	1945	1925	2002	1957	151	585	500	1370	1	1	30106502	596	-9.26	0.56	12	0.03	-214.00	3527.00	3090	20230830	-35.89	1911	20240314	3.66	2530	-21.70	20240325	1911	3.66	20240314	3090	-35.89	20230830	1911	3.66	20240314	0.00	N	069640	500	150 억		145409	N	N	37	N	00	N
132	20240709	140619	57	100.00	KOSPI		유통업	N	N	N	N		N	1985	20	2	1.02	14718294	7491	132.63	1982	2015	1950	2550	1376	1965	1964.80	0.48	0	-18	2015	1990	1970	1945	1925	2002	1957	151	585	500	1370	1	1	30106502	598	-9.28	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.76	1911	20240314	3.87	2530	-21.54	20240325	1911	3.87	20240314	3090	-35.76	20230830	1911	3.87	20240314	0.00	N	069640	500	150 억		145409	N	N	37	N	00	N
133	20240709	130621	57	100.00	KOSPI		유통업	N	N	N	N		N	1971	6	2	0.31	12031333	6129	108.52	1982	1990	1950	2550	1376	1965	1963.02	0.48	0	-19	2015	1990	1970	1945	1925	2002	1957	151	585	500	1370	1	1	30106502	593	-9.21	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.21	1911	20240314	3.14	2530	-22.09	20240325	1911	3.14	20240314	3090	-36.21	20230830	1911	3.14	20240314	0.00	N	069640	500	150 억		145409	N	N	37	N	00	N
134	20240709	120622	57	100.00	KOSPI		유통업	N	N	N	N		N	1973	8	2	0.41	10074824	5137	90.95	1982	1990	1950	2550	1376	1965	1961.23	0.48	0	-19	2015	1990	1970	1945	1925	2002	1957	151	585	500	1370	1	1	30106502	594	-9.22	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.15	1911	20240314	3.24	2530	-22.02	20240325	1911	3.24	20240314	3090	-36.15	20230830	1911	3.24	20240314	0.00	N	069640	500	150 억		145409	N	N	37	N	00	N
135	20240709	110621	57	100.00	KOSPI		유통업	N	N	N	N		N	1963	-2	5	-0.10	8059377	4113	72.82	1982	1982	1950	2550	1376	1965	1959.49	0.48	0	-20	2015	1990	1970	1945	1925	2002	1957	151	585	500	1370	1	1	30106502	591	-9.17	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.47	1911	20240314	2.72	2530	-22.41	20240325	1911	2.72	20240314	3090	-36.47	20230830	1911	2.72	20240314	0.00	N	069640	500	150 억		145409	N	N	37	N	00	N
136	20240709	100619	57	100.00	KOSPI		유통업	N	N	N	N		N	1957	-8	5	-0.41	1546028	790	13.99	1982	1982	1950	2550	1376	1965	1957.00	0.48	0	3	2015	1990	1970	1945	1925	2002	1957	151	585	500	1370	1	1	30106502	589	-9.14	0.55	12	0.00	-214.00	3527.00	3090	20230830	-36.67	1911	20240314	2.41	2530	-22.65	20240325	1911	2.41	20240314	3090	-36.67	20230830	1911	2.41	20240314	0.00	N	069640	500	150 억		145409	N	N	37	N	00	N
137	20240709	090618	57	100.00	KOSPI		유통업	N	N	N	N		N	1965	0	3	0.00	0	0	0.00	0	0	0	2550	1376	1965	0.00	0.48	0	0	2015	1990	1970	1945	1925	2002	1957	151	585	500	1370	1	1	30106502	592	-9.18	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.41	1911	20240314	2.83	2530	-22.33	20240325	1911	2.83	20240314	3090	-36.41	20230830	1911	2.83	20240314	0.00	N	069640	500	150 억		145409	N	N	37	N	00	N
138	20240708	160614	57	100.00	KOSPI		유통업	N	N	N	N		N	1965	-1	5	-0.05	11106494	5648	27.06	1950	1995	1950	2555	1377	1966	1966.45	0.48	0	-82	2023	1994	1970	1941	1917	1982	1929	151	589	500	1370	1	1	30106502	592	-9.18	0.56	12	0.02	-214.00	3527.00	3090	20230830	-36.41	1911	20240314	2.83	2530	-22.33	20240325	1911	2.83	20240314	3090	-36.41	20230830	1911	2.83	20240314	0.00	N	069640	500	150 억		145423	N	N	37	N	00	N
139	20240708	150616	57	100.00	KOSPI		유통업	N	N	N	N		N	1969	3	2	0.15	7763802	3949	18.92	1950	1995	1950	2555	1377	1966	1966.02	0.48	0	-57	2023	1994	1970	1941	1917	1982	1929	151	589	500	1370	1	1	30106502	593	-9.20	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.28	1911	20240314	3.04	2530	-22.17	20240325	1911	3.04	20240314	3090	-36.28	20230830	1911	3.04	20240314	0.00	N	069640	500	150 억		145423	N	N	36	N	00	N
140	20240708	140618	57	100.00	KOSPI		유통업	N	N	N	N		N	1979	13	2	0.66	3561316	1819	8.72	1950	1995	1950	2555	1377	1966	1957.84	0.48	0	53	2023	1994	1970	1941	1917	1982	1929	151	589	500	1370	1	1	30106502	596	-9.25	0.56	12	0.01	-214.00	3527.00	3090	20230830	-35.95	1911	20240314	3.56	2530	-21.78	20240325	1911	3.56	20240314	3090	-35.95	20230830	1911	3.56	20240314	0.00	N	069640	500	150 억		145423	N	N	36	N	00	N
141	20240708	130613	57	100.00	KOSPI		유통업	N	N	N	N		N	1995	29	2	1.48	3559337	1818	8.71	1950	1995	1950	2555	1377	1966	1957.83	0.48	0	53	2023	1994	1970	1941	1917	1982	1929	151	589	500	1370	1	1	30106502	601	-9.32	0.57	12	0.01	-214.00	3527.00	3090	20230830	-35.44	1911	20240314	4.40	2530	-21.15	20240325	1911	4.40	20240314	3090	-35.44	20230830	1911	4.40	20240314	0.00	N	069640	500	150 억		145423	N	N	36	N	00	N
142	20240708	120616	57	100.00	KOSPI		유통업	N	N	N	N		N	1979	13	2	0.66	3545404	1811	8.68	1950	1995	1950	2555	1377	1966	1957.71	0.48	0	53	2023	1994	1970	1941	1917	1982	1929	151	589	500	1370	1	1	30106502	596	-9.25	0.56	12	0.01	-214.00	3527.00	3090	20230830	-35.95	1911	20240314	3.56	2530	-21.78	20240325	1911	3.56	20240314	3090	-35.95	20230830	1911	3.56	20240314	0.00	N	069640	500	150 억		145423	N	N	36	N	00	N
143	20240708	110613	57	100.00	KOSPI		유통업	N	N	N	N		N	1970	4	2	0.20	3363233	1719	8.24	1950	1970	1950	2555	1377	1966	1956.51	0.48	0	53	2023	1994	1970	1941	1917	1982	1929	151	589	500	1370	1	1	30106502	593	-9.21	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.25	1911	20240314	3.09	2530	-22.13	20240325	1911	3.09	20240314	3090	-36.25	20230830	1911	3.09	20240314	0.00	N	069640	500	150 억		145423	N	N	36	N	00	N
144	20240708	100614	57	100.00	KOSPI		유통업	N	N	N	N		N	1956	-10	5	-0.51	1162268	595	2.85	1950	1967	1950	2555	1377	1966	1953.39	0.48	0	53	2023	1994	1970	1941	1917	1982	1929	151	589	500	1370	1	1	30106502	589	-9.14	0.55	12	0.00	-214.00	3527.00	3090	20230830	-36.70	1911	20240314	2.35	2530	-22.69	20240325	1911	2.35	20240314	3090	-36.70	20230830	1911	2.35	20240314	0.00	N	069640	500	150 억		145423	N	N	36	N	00	N
145	20240708	090614	57	100.00	KOSPI		유통업	N	N	N	N		N	1966	0	3	0.00	88310	45	0.22	1950	1966	1950	2555	1377	1966	1962.44	0.48	0	-24	2023	1994	1970	1941	1917	1982	1929	151	589	500	1370	1	1	30106502	592	-9.19	0.56	12	0.00	-214.00	3527.00	3090	20230830	-36.38	1911	20240314	2.88	2530	-22.29	20240325	1911	2.88	20240314	3090	-36.38	20230830	1911	2.88	20240314	0.00	N	069640	500	150 억		145423	N	N	36	N	00	N
146	20240705	160611	57	100.00	KOSPI		유통업	N	N	N	N		N	1966	-29	5	-1.45	41222082	20872	105.63	1988	1999	1946	2590	1397	1995	1974.99	0.48	0	-262	2098	2046	1988	1936	1878	2072	1962	151	595	500	1390	1	1	30106502	592	-9.19	0.56	12	0.07	-214.00	3527.00	3090	20230830	-36.38	1911	20240314	2.88	2530	-22.29	20240325	1911	2.88	20240314	3090	-36.38	20230830	1911	2.88	20240314	0.00	N	069640	500	150 억		145631	N	N	36	N	00	N
147	20240705	150614	57	100.00	KOSPI		유통업	N	N	N	N		N	1990	-5	5	-0.25	36871152	18667	94.47	1988	1999	1946	2590	1397	1995	1975.21	0.48	0	-128	2098	2046	1988	1936	1878	2072	1962	151	595	500	1390	1	1	30106502	599	-9.30	0.56	12	0.06	-214.00	3527.00	3090	20230830	-35.60	1911	20240314	4.13	2530	-21.34	20240325	1911	4.13	20240314	3090	-35.60	20230830	1911	4.13	20240314	0.00	N	069640	500	150 억		145631	N	N	28	N	00	N
148	20240705	140614	57	100.00	KOSPI		유통업	N	N	N	N		N	1976	-19	5	-0.95	29142004	14750	74.65	1988	1999	1946	2590	1397	1995	1975.73	0.48	0	-127	2098	2046	1988	1936	1878	2072	1962	151	595	500	1390	1	1	30106502	595	-9.23	0.56	12	0.05	-214.00	3527.00	3090	20230830	-36.05	1911	20240314	3.40	2530	-21.90	20240325	1911	3.40	20240314	3090	-36.05	20230830	1911	3.40	20240314	0.00	N	069640	500	150 억		145631	N	N	28	N	00	N
149	20240705	130613	57	100.00	KOSPI		유통업	N	N	N	N		N	1997	2	2	0.10	25779151	13049	66.04	1988	1999	1946	2590	1397	1995	1975.57	0.48	0	-118	2098	2046	1988	1936	1878	2072	1962	151	595	500	1390	1	1	30106502	601	-9.33	0.57	12	0.04	-214.00	3527.00	3090	20230830	-35.37	1911	20240314	4.50	2530	-21.07	20240325	1911	4.50	20240314	3090	-35.37	20230830	1911	4.50	20240314	0.00	N	069640	500	150 억		145631	N	N	28	N	00	N
150	20240705	120613	57	100.00	KOSPI		유통업	N	N	N	N		N	1988	-7	5	-0.35	19654697	9954	50.37	1988	1999	1946	2590	1397	1995	1974.55	0.48	0	-96	2098	2046	1988	1936	1878	2072	1962	151	595	500	1390	1	1	30106502	599	-9.29	0.56	12	0.03	-214.00	3527.00	3090	20230830	-35.66	1911	20240314	4.03	2530	-21.42	20240325	1911	4.03	20240314	3090	-35.66	20230830	1911	4.03	20240314	0.00	N	069640	500	150 억		145631	N	N	28	N	00	N
151	20240705	110611	57	100.00	KOSPI		유통업	N	N	N	N		N	1986	-9	5	-0.45	17151750	8697	44.01	1988	1999	1946	2590	1397	1995	1972.15	0.48	0	-96	2098	2046	1988	1936	1878	2072	1962	151	595	500	1390	1	1	30106502	598	-9.28	0.56	12	0.03	-214.00	3527.00	3090	20230830	-35.73	1911	20240314	3.92	2530	-21.50	20240325	1911	3.92	20240314	3090	-35.73	20230830	1911	3.92	20240314	0.00	N	069640	500	150 억		145631	N	N	28	N	00	N
152	20240705	100612	57	100.00	KOSPI		유통업	N	N	N	N		N	1997	2	2	0.10	14096680	7168	36.28	1988	1998	1946	2590	1397	1995	1966.61	0.48	0	-92	2098	2046	1988	1936	1878	2072	1962	151	595	500	1390	1	1	30106502	601	-9.33	0.57	12	0.02	-214.00	3527.00	3090	20230830	-35.37	1911	20240314	4.50	2530	-21.07	20240325	1911	4.50	20240314	3090	-35.37	20230830	1911	4.50	20240314	0.00	N	069640	500	150 억		145631	N	N	28	N	00	N
153	20240705	090612	57	100.00	KOSPI		유통업	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.48	0	0	2098	2046	1988	1936	1878	2072	1962	151	595	500	1390	1	1	30106502	601	-9.32	0.57	12	0.00	-214.00	3527.00	3090	20230830	-35.44	1911	20240314	4.40	2530	-21.15	20240325	1911	4.40	20240314	3090	-35.44	20230830	1911	4.40	20240314	0.00	N	069640	500	150 억		145631	N	N	28	N	00	N
154	20240704	160609	57	100.00	KOSPI		유통업	N	N	N	N		N	1995	10	2	0.50	39025182	19760	278.27	1983	2040	1930	2580	1390	1985	1974.96	0.48	0	109	1999	1992	1987	1980	1975	1995	1983	151	595	500	1380	1	1	30106502	601	-9.32	0.57	12	0.07	-214.00	3527.00	3090	20230830	-35.44	1911	20240314	4.40	2530	-21.15	20240325	1911	4.40	20240314	3090	-35.44	20230830	1911	4.40	20240314	0.00	N	069640	500	150 억		145522	N	N	28	N	00	N
155	20240704	150612	57	100.00	KOSPI		유통업	N	N	N	N		N	2020	35	2	1.76	33761832	17133	241.28	1983	2040	1930	2580	1390	1985	1970.57	0.48	0	370	1999	1992	1987	1980	1975	1995	1983	151	595	500	1380	5	1	30106502	608	-9.44	0.57	12	0.06	-214.00	3527.00	3090	20230830	-34.63	1911	20240314	5.70	2530	-20.16	20240325	1911	5.70	20240314	3090	-34.63	20230830	1911	5.70	20240314	0.00	N	069640	500	150 억		145522	N	N	30	N	00	N
156	20240704	140611	57	100.00	KOSPI		유통업	N	N	N	N		N	1973	-12	5	-0.60	24696568	12576	177.10	1983	1990	1930	2580	1390	1985	1963.79	0.48	0	1627	1999	1992	1987	1980	1975	1995	1983	151	595	500	1380	1	1	30106502	594	-9.22	0.56	12	0.04	-214.00	3527.00	3090	20230830	-36.15	1911	20240314	3.24	2530	-22.02	20240325	1911	3.24	20240314	3090	-36.15	20230830	1911	3.24	20240314	0.00	N	069640	500	150 억		145522	N	N	30	N	00	N
157	20240704	130612	57	100.00	KOSPI		유통업	N	N	N	N		N	1968	-17	5	-0.86	23696264	12069	169.96	1983	1990	1930	2580	1390	1985	1963.40	0.48	0	1627	1999	1992	1987	1980	1975	1995	1983	151	595	500	1380	1	1	30106502	592	-9.20	0.56	12	0.04	-214.00	3527.00	3090	20230830	-36.31	1911	20240314	2.98	2530	-22.21	20240325	1911	2.98	20240314	3090	-36.31	20230830	1911	2.98	20240314	0.00	N	069640	500	150 억		145522	N	N	30	N	00	N
158	20240704	120611	57	100.00	KOSPI		유통업	N	N	N	N		N	1966	-19	5	-0.96	19343282	9857	138.81	1983	1990	1930	2580	1390	1985	1962.39	0.48	0	1475	1999	1992	1987	1980	1975	1995	1983	151	595	500	1380	1	1	30106502	592	-9.19	0.56	12	0.03	-214.00	3527.00	3090	20230830	-36.38	1911	20240314	2.88	2530	-22.29	20240325	1911	2.88	20240314	3090	-36.38	20230830	1911	2.88	20240314	0.00	N	069640	500	150 억		145522	N	N	30	N	00	N
159	20240704	110610	57	100.00	KOSPI		유통업	N	N	N	N		N	1955	-30	5	-1.51	16406299	8356	117.67	1983	1990	1930	2580	1390	1985	1963.42	0.48	0	1608	1999	1992	1987	1980	1975	1995	1983	151	595	500	1380	1	1	30106502	589	-9.14	0.55	12	0.03	-214.00	3527.00	3090	20230830	-36.73	1911	20240314	2.30	2530	-22.73	20240325	1911	2.30	20240314	3090	-36.73	20230830	1911	2.30	20240314	0.00	N	069640	500	150 억		145522	N	N	30	N	00	N
160	20240704	100610	57	100.00	KOSPI		유통업	N	N	N	N		N	1968	-17	5	-0.86	3498085	1777	25.02	1983	1990	1930	2580	1390	1985	1968.53	0.48	0	3	1999	1992	1987	1980	1975	1995	1983	151	595	500	1380	1	1	30106502	592	-9.20	0.56	12	0.01	-214.00	3527.00	3090	20230830	-36.31	1911	20240314	2.98	2530	-22.21	20240325	1911	2.98	20240314	3090	-36.31	20230830	1911	2.98	20240314	0.00	N	069640	500	150 억		145522	N	N	30	N	00	N
161	20240704	090611	57	100.00	KOSPI		유통업	N	N	N	N		N	1989	4	2	0.20	487299	245	3.45	1983	1989	1983	2580	1390	1985	1988.98	0.48	0	0	1999	1992	1987	1980	1975	1995	1983	151	595	500	1380	1	1	30106502	599	-9.29	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.63	1911	20240314	4.08	2530	-21.38	20240325	1911	4.08	20240314	3090	-35.63	20230830	1911	4.08	20240314	0.00	N	069640	500	150 억		145522	N	N	30	N	00	N
162	20240703	160608	57	100.00	KOSPI		유통업	N	N	N	N		N	1985	3	2	0.15	14108117	7101	119.20	1982	1994	1982	2575	1388	1982	1986.78	0.48	0	-1	2004	1992	1986	1974	1968	1990	1972	151	593	500	1380	1	1	30106502	598	-9.28	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.76	1911	20240314	3.87	2530	-21.54	20240325	1911	3.87	20240314	3090	-35.76	20230830	1911	3.87	20240314	0.00	N	069640	500	150 억		145523	N	N	30	N	00	N
163	20240703	150609	57	100.00	KOSPI		유통업	N	N	N	N		N	1987	5	2	0.25	13490783	6790	113.98	1982	1994	1982	2575	1388	1982	1986.86	0.48	0	0	2004	1992	1986	1974	1968	1990	1972	151	593	500	1380	1	1	30106502	598	-9.29	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.70	1911	20240314	3.98	2530	-21.46	20240325	1911	3.98	20240314	3090	-35.70	20230830	1911	3.98	20240314	0.00	N	069640	500	150 억		145523	N	N	36	N	00	N
164	20240703	140610	57	100.00	KOSPI		유통업	N	N	N	N		N	1986	4	2	0.20	12060850	6070	101.90	1982	1994	1982	2575	1388	1982	1986.96	0.48	0	0	2004	1992	1986	1974	1968	1990	1972	151	593	500	1380	1	1	30106502	598	-9.28	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.73	1911	20240314	3.92	2530	-21.50	20240325	1911	3.92	20240314	3090	-35.73	20230830	1911	3.92	20240314	0.00	N	069640	500	150 억		145523	N	N	36	N	00	N
165	20240703	130609	57	100.00	KOSPI		유통업	N	N	N	N		N	1986	4	2	0.20	11943676	6011	100.91	1982	1994	1982	2575	1388	1982	1986.97	0.48	0	0	2004	1992	1986	1974	1968	1990	1972	151	593	500	1380	1	1	30106502	598	-9.28	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.73	1911	20240314	3.92	2530	-21.50	20240325	1911	3.92	20240314	3090	-35.73	20230830	1911	3.92	20240314	0.00	N	069640	500	150 억		145523	N	N	36	N	00	N
166	20240703	120608	57	100.00	KOSPI		유통업	N	N	N	N		N	1985	3	2	0.15	11423506	5749	96.51	1982	1994	1982	2575	1388	1982	1987.04	0.48	0	0	2004	1992	1986	1974	1968	1990	1972	151	593	500	1380	1	1	30106502	598	-9.28	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.76	1911	20240314	3.87	2530	-21.54	20240325	1911	3.87	20240314	3090	-35.76	20230830	1911	3.87	20240314	0.00	N	069640	500	150 억		145523	N	N	36	N	00	N
167	20240703	110611	57	100.00	KOSPI		유통업	N	N	N	N		N	1985	3	2	0.15	11423506	5749	96.51	1982	1994	1982	2575	1388	1982	1987.04	0.48	0	0	2004	1992	1986	1974	1968	1990	1972	151	593	500	1380	1	1	30106502	598	-9.28	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.76	1911	20240314	3.87	2530	-21.54	20240325	1911	3.87	20240314	3090	-35.76	20230830	1911	3.87	20240314	0.00	N	069640	500	150 억		145523	N	N	36	N	00	N
168	20240703	100610	57	100.00	KOSPI		유통업	N	N	N	N		N	1991	9	2	0.45	2011856	1009	16.94	1982	1994	1982	2575	1388	1982	1993.91	0.48	0	0	2004	1992	1986	1974	1968	1990	1972	151	593	500	1380	1	1	30106502	599	-9.30	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.57	1911	20240314	4.19	2530	-21.30	20240325	1911	4.19	20240314	3090	-35.57	20230830	1911	4.19	20240314	0.00	N	069640	500	150 억		145523	N	N	36	N	00	N
169	20240703	090608	57	100.00	KOSPI		유통업	N	N	N	N		N	1982	0	3	0.00	1982	1	0.02	1982	1982	1982	2575	1388	1982	1982.00	0.48	0	0	2004	1992	1986	1974	1968	1990	1972	151	593	500	1380	1	1	30106502	597	-9.26	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.86	1911	20240314	3.72	2530	-21.66	20240325	1911	3.72	20240314	3090	-35.86	20230830	1911	3.72	20240314	0.00	N	069640	500	150 억		145523	N	N	36	N	00	N
170	20240702	160607	57	100.00	KOSPI		유통업	N	N	N	N		N	1982	-5	5	-0.25	11829854	5957	35.44	1998	1998	1980	2580	1391	1987	1985.87	0.48	0	-45	2022	2004	1992	1974	1962	1998	1968	151	593	500	1390	1	1	30106502	597	-9.26	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.86	1911	20240314	3.72	2530	-21.66	20240325	1911	3.72	20240314	3090	-35.86	20230830	1911	3.72	20240314	0.00	N	069640	500	150 억		145568	N	N	36	N	00	N
171	20240702	150608	57	100.00	KOSPI		유통업	N	N	N	N		N	1989	2	2	0.10	11240674	5660	33.68	1998	1998	1980	2580	1391	1987	1985.98	0.48	0	-30	2022	2004	1992	1974	1962	1998	1968	151	593	500	1390	1	1	30106502	599	-9.29	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.63	1911	20240314	4.08	2530	-21.38	20240325	1911	4.08	20240314	3090	-35.63	20230830	1911	4.08	20240314	0.00	N	069640	500	150 억		145568	N	N	41	N	00	N
172	20240702	140608	57	100.00	KOSPI		유통업	N	N	N	N		N	1988	1	2	0.05	10596530	5336	31.75	1998	1998	1980	2580	1391	1987	1985.86	0.48	0	-41	2022	2004	1992	1974	1962	1998	1968	151	593	500	1390	1	1	30106502	599	-9.29	0.56	12	0.02	-214.00	3527.00	3090	20230830	-35.66	1911	20240314	4.03	2530	-21.42	20240325	1911	4.03	20240314	3090	-35.66	20230830	1911	4.03	20240314	0.00	N	069640	500	150 억		145568	N	N	41	N	00	N
173	20240702	130608	57	100.00	KOSPI		유통업	N	N	N	N		N	1984	-3	5	-0.15	2347548	1185	7.05	1998	1998	1980	2580	1391	1987	1981.05	0.48	0	-41	2022	2004	1992	1974	1962	1998	1968	151	593	500	1390	1	1	30106502	597	-9.27	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.79	1911	20240314	3.82	2530	-21.58	20240325	1911	3.82	20240314	3090	-35.79	20230830	1911	3.82	20240314	0.00	N	069640	500	150 억		145568	N	N	41	N	00	N
174	20240702	120609	57	100.00	KOSPI		유통업	N	N	N	N		N	1984	-3	5	-0.15	2347548	1185	7.05	1998	1998	1980	2580	1391	1987	1981.05	0.48	0	-41	2022	2004	1992	1974	1962	1998	1968	151	593	500	1390	1	1	30106502	597	-9.27	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.79	1911	20240314	3.82	2530	-21.58	20240325	1911	3.82	20240314	3090	-35.79	20230830	1911	3.82	20240314	0.00	N	069640	500	150 억		145568	N	N	41	N	00	N
175	20240702	110607	57	100.00	KOSPI		유통업	N	N	N	N		N	1984	-3	5	-0.15	2345564	1184	7.04	1998	1998	1980	2580	1391	1987	1981.05	0.48	0	-41	2022	2004	1992	1974	1962	1998	1968	151	593	500	1390	1	1	30106502	597	-9.27	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.79	1911	20240314	3.82	2530	-21.58	20240325	1911	3.82	20240314	3090	-35.79	20230830	1911	3.82	20240314	0.00	N	069640	500	150 억		145568	N	N	41	N	00	N
176	20240702	100608	57	100.00	KOSPI		유통업	N	N	N	N		N	1987	0	3	0.00	2339612	1181	7.03	1998	1998	1980	2580	1391	1987	1981.04	0.48	0	-41	2022	2004	1992	1974	1962	1998	1968	151	593	500	1390	1	1	30106502	598	-9.29	0.56	12	0.00	-214.00	3527.00	3090	20230830	-35.70	1911	20240314	3.98	2530	-21.46	20240325	1911	3.98	20240314	3090	-35.70	20230830	1911	3.98	20240314	0.00	N	069640	500	150 억		145568	N	N	41	N	00	N
177	20240702	090609	57	100.00	KOSPI		유통업	N	N	N	N		N	1998	11	2	0.55	1998	1	0.01	1998	1998	1998	2580	1391	1987	1998.00	0.48	0	0	2022	2004	1992	1974	1962	1998	1968	151	593	500	1390	1	1	30106502	602	-9.34	0.57	12	0.00	-214.00	3527.00	3090	20230830	-35.34	1911	20240314	4.55	2530	-21.03	20240325	1911	4.55	20240314	3090	-35.34	20230830	1911	4.55	20240314	0.00	N	069640	500	150 억		145568	N	N	41	N	00	N
178	20240701	160606	57	100.00	KOSPI		유통업	N	N	N	N		N	1987	-23	5	-1.14	33425393	16799	293.02	2010	2010	1980	2610	1410	2010	1989.73	0.48	0	-11	2037	2023	2006	1992	1975	2030	1999	151	600	500	1400	1	1	30106502	598	-9.29	0.56	12	0.06	-214.00	3527.00	3090	20230830	-35.70	1911	20240314	3.98	2530	-21.46	20240325	1911	3.98	20240314	3090	-35.70	20230830	1911	3.98	20240314	0.00	N	069640	500	150 억		145579	N	N	41	N	00	N
179	20240701	150607	57	100.00	KOSPI		유통업	N	N	N	N		N	1997	-13	5	-0.65	28678802	14419	251.51	2010	2010	1980	2610	1410	2010	1988.96	0.48	0	2029	2037	2023	2006	1992	1975	2030	1999	151	600	500	1400	1	1	30106502	601	-9.33	0.57	12	0.05	-214.00	3527.00	3090	20230830	-35.37	1911	20240314	4.50	2530	-21.07	20240325	1911	4.50	20240314	3090	-35.37	20230830	1911	4.50	20240314	0.00	N	069640	500	150 억		145579	N	N	34	N	00	N
180	20240701	140606	57	100.00	KOSPI		유통업	N	N	N	N		N	1997	-13	5	-0.65	28678802	14419	251.51	2010	2010	1980	2610	1410	2010	1988.96	0.48	0	2029	2037	2023	2006	1992	1975	2030	1999	151	600	500	1400	1	1	30106502	601	-9.33	0.57	12	0.05	-214.00	3527.00	3090	20230830	-35.37	1911	20240314	4.50	2530	-21.07	20240325	1911	4.50	20240314	3090	-35.37	20230830	1911	4.50	20240314	0.00	N	069640	500	150 억		145579	N	N	34	N	00	N
181	20240701	130606	57	100.00	KOSPI		유통업	N	N	N	N		N	1985	-25	5	-1.24	22480388	11294	197.00	2010	2010	1985	2610	1410	2010	1990.47	0.48	0	1529	2037	2023	2006	1992	1975	2030	1999	151	600	500	1400	1	1	30106502	598	-9.28	0.56	12	0.04	-214.00	3527.00	3090	20230830	-35.76	1911	20240314	3.87	2530	-21.54	20240325	1911	3.87	20240314	3090	-35.76	20230830	1911	3.87	20240314	0.00	N	069640	500	150 억		145579	N	N	34	N	00	N
182	20240701	120607	57	100.00	KOSPI		유통업	N	N	N	N		N	1999	-11	5	-0.55	14305799	7180	125.24	2010	2010	1990	2610	1410	2010	1992.45	0.48	0	1456	2037	2023	2006	1992	1975	2030	1999	151	600	500	1400	1	1	30106502	602	-9.34	0.57	12	0.02	-214.00	3527.00	3090	20230830	-35.31	1911	20240314	4.60	2530	-20.99	20240325	1911	4.60	20240314	3090	-35.31	20230830	1911	4.60	20240314	0.00	N	069640	500	150 억		145579	N	N	34	N	00	N
183	20240701	110606	57	100.00	KOSPI		유통업	N	N	N	N		N	1999	-11	5	-0.55	14195854	7125	124.28	2010	2010	1990	2610	1410	2010	1992.40	0.48	0	1456	2037	2023	2006	1992	1975	2030	1999	151	600	500	1400	1	1	30106502	602	-9.34	0.57	12	0.02	-214.00	3527.00	3090	20230830	-35.31	1911	20240314	4.60	2530	-20.99	20240325	1911	4.60	20240314	3090	-35.31	20230830	1911	4.60	20240314	0.00	N	069640	500	150 억		145579	N	N	34	N	00	N
184	20240701	100605	57	100.00	KOSPI		유통업	N	N	N	N		N	2010	0	3	0.00	263083	131	2.29	2010	2010	1992	2610	1410	2010	2008.27	0.48	0	0	2037	2023	2006	1992	1975	2030	1999	151	600	500	1400	5	1	30106502	605	-9.39	0.57	12	0.00	-214.00	3527.00	3090	20230830	-34.95	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3090	-34.95	20230830	1911	5.18	20240314	0.00	N	069640	500	150 억		145579	N	N	34	N	00	N
185	20240701	090604	57	100.00	KOSPI		유통업	N	N	N	N		N	2010	0	3	0.00	188940	94	1.64	2010	2010	2010	2610	1410	2010	2010.00	0.48	0	0	2037	2023	2006	1992	1975	2030	1999	151	600	500	1400	5	1	30106502	605	-9.39	0.57	12	0.00	-214.00	3527.00	3090	20230830	-34.95	1911	20240314	5.18	2530	-20.55	20240325	1911	5.18	20240314	3090	-34.95	20230830	1911	5.18	20240314	0.00	N	069640	500	150 억		145579	N	N	34	N	00	N