KissMeData/004060/price/prices-20230801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	485	1	2	0.21	26711893	55151	28.27	488	488	482	629	339	484	484.34	0.69	-5335	492	488	486	482	480	487	481	1012	145	500	340	1	1	202424960	982	53.89	0.40	12	0.03	9.00	1222.00	679	20230103	-28.57	450	20230726	7.78	679	-28.57	20230103	450	7.78	20230726	679	-28.57	20230103	450	7.78	20230726	1.88	N	004060	500	1012 억	1397263	N	N	10	N	N
3	20230831	150210	57	100.00	KOSPI	유통업	N	N	N	N	N	484	0	3	0.00	25553049	52761	27.04	488	488	482	629	339	484	484.32	0.69	-5013	492	488	486	482	480	487	481	1012	145	500	340	1	1	202424960	980	53.78	0.40	12	0.03	9.00	1222.00	679	20230103	-28.72	450	20230726	7.56	679	-28.72	20230103	450	7.56	20230726	679	-28.72	20230103	450	7.56	20230726	1.88	N	004060	500	1012 억	1397263	N	N	15	N	N
4	20230831	140219	57	100.00	KOSPI	유통업	N	N	N	N	N	483	-1	5	-0.21	21230332	43825	22.46	488	488	482	629	339	484	484.43	0.69	-4593	492	488	486	482	480	487	481	1012	145	500	340	1	1	202424960	978	53.67	0.40	12	0.02	9.00	1222.00	679	20230103	-28.87	450	20230726	7.33	679	-28.87	20230103	450	7.33	20230726	679	-28.87	20230103	450	7.33	20230726	1.88	N	004060	500	1012 억	1397263	N	N	15	N	N
5	20230831	130215	57	100.00	KOSPI	유통업	N	N	N	N	N	482	-2	5	-0.41	18850010	38897	19.94	488	488	482	629	339	484	484.61	0.69	-3134	492	488	486	482	480	487	481	1012	145	500	340	1	1	202424960	976	53.56	0.39	12	0.02	9.00	1222.00	679	20230103	-29.01	450	20230726	7.11	679	-29.01	20230103	450	7.11	20230726	679	-29.01	20230103	450	7.11	20230726	1.88	N	004060	500	1012 억	1397263	N	N	15	N	N
6	20230831	120216	57	100.00	KOSPI	유통업	N	N	N	N	N	486	2	2	0.41	14566628	30029	15.39	488	488	483	629	339	484	485.09	0.69	-2834	492	488	486	482	480	487	481	1012	145	500	340	1	1	202424960	984	54.00	0.40	12	0.01	9.00	1222.00	679	20230103	-28.42	450	20230726	8.00	679	-28.42	20230103	450	8.00	20230726	679	-28.42	20230103	450	8.00	20230726	1.88	N	004060	500	1012 억	1397263	N	N	15	N	N
7	20230831	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	485	1	2	0.21	10754225	22148	11.35	488	488	484	629	339	484	485.56	0.69	-1744	492	488	486	482	480	487	481	1012	145	500	340	1	1	202424960	982	53.89	0.40	12	0.01	9.00	1222.00	679	20230103	-28.57	450	20230726	7.78	679	-28.57	20230103	450	7.78	20230726	679	-28.57	20230103	450	7.78	20230726	1.88	N	004060	500	1012 억	1397263	N	N	15	N	N
8	20230831	100234	57	100.00	KOSPI	유통업	N	N	N	N	N	484	0	3	0.00	7808292	16067	8.24	488	488	484	629	339	484	485.98	0.69	-888	492	488	486	482	480	487	481	1012	145	500	340	1	1	202424960	980	53.78	0.40	12	0.01	9.00	1222.00	679	20230103	-28.72	450	20230726	7.56	679	-28.72	20230103	450	7.56	20230726	679	-28.72	20230103	450	7.56	20230726	1.88	N	004060	500	1012 억	1397263	N	N	15	N	N
9	20230831	090203	57	100.00	KOSPI	유통업	N	N	N	N	N	488	4	2	0.83	1545924	3168	1.62	488	488	487	629	339	484	487.98	0.69	-512	492	488	486	482	480	487	481	1012	145	500	340	1	1	202424960	988	54.22	0.40	12	0.00	9.00	1222.00	679	20230103	-28.13	450	20230726	8.44	679	-28.13	20230103	450	8.44	20230726	679	-28.13	20230103	450	8.44	20230726	1.88	N	004060	500	1012 억	1397263	N	N	15	N	N
10	20230830	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	484	-2	5	-0.41	94844866	195099	57.41	489	490	484	631	341	486	486.14	0.67	39479	497	491	483	477	469	494	480	1012	145	500	340	1	1	202424960	980	53.78	0.40	12	0.10	9.00	1222.00	679	20230103	-28.72	450	20230726	7.56	679	-28.72	20230103	450	7.56	20230726	679	-28.72	20230103	450	7.56	20230726	1.89	N	004060	500	1012 억	1356350	N	N	15	N	N
11	20230830	150207	57	100.00	KOSPI	유통업	N	N	N	N	N	485	-1	5	-0.21	89205656	183450	53.98	489	490	484	631	341	486	486.27	0.67	40122	497	491	483	477	469	494	480	1012	145	500	340	1	1	202424960	982	53.89	0.40	12	0.09	9.00	1222.00	679	20230103	-28.57	450	20230726	7.78	679	-28.57	20230103	450	7.78	20230726	679	-28.57	20230103	450	7.78	20230726	1.89	N	004060	500	1012 억	1356350	N	N	8	N	N
12	20230830	140222	57	100.00	KOSPI	유통업	N	N	N	N	N	487	1	2	0.21	75894230	156023	45.91	489	490	484	631	341	486	486.43	0.67	30600	497	491	483	477	469	494	480	1012	145	500	340	1	1	202424960	986	54.11	0.40	12	0.08	9.00	1222.00	679	20230103	-28.28	450	20230726	8.22	679	-28.28	20230103	450	8.22	20230726	679	-28.28	20230103	450	8.22	20230726	1.89	N	004060	500	1012 억	1356350	N	N	8	N	N
13	20230830	130209	57	100.00	KOSPI	유통업	N	N	N	N	N	486	0	3	0.00	52561925	108004	31.78	489	490	484	631	341	486	486.67	0.67	22343	497	491	483	477	469	494	480	1012	145	500	340	1	1	202424960	984	54.00	0.40	12	0.05	9.00	1222.00	679	20230103	-28.42	450	20230726	8.00	679	-28.42	20230103	450	8.00	20230726	679	-28.42	20230103	450	8.00	20230726	1.89	N	004060	500	1012 억	1356350	N	N	8	N	N
14	20230830	120217	57	100.00	KOSPI	유통업	N	N	N	N	N	486	0	3	0.00	49788864	102288	30.10	489	490	484	631	341	486	486.75	0.67	22027	497	491	483	477	469	494	480	1012	145	500	340	1	1	202424960	984	54.00	0.40	12	0.05	9.00	1222.00	679	20230103	-28.42	450	20230726	8.00	679	-28.42	20230103	450	8.00	20230726	679	-28.42	20230103	450	8.00	20230726	1.89	N	004060	500	1012 억	1356350	N	N	8	N	N
15	20230830	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	486	0	3	0.00	36189370	74238	21.85	489	490	485	631	341	486	487.48	0.67	7096	497	491	483	477	469	494	480	1012	145	500	340	1	1	202424960	984	54.00	0.40	12	0.04	9.00	1222.00	679	20230103	-28.42	450	20230726	8.00	679	-28.42	20230103	450	8.00	20230726	679	-28.42	20230103	450	8.00	20230726	1.89	N	004060	500	1012 억	1356350	N	N	8	N	N
16	20230830	100227	57	100.00	KOSPI	유통업	N	N	N	N	N	488	2	2	0.41	26137298	53570	15.76	489	490	486	631	341	486	487.91	0.67	9490	497	491	483	477	469	494	480	1012	145	500	340	1	1	202424960	988	54.22	0.40	12	0.03	9.00	1222.00	679	20230103	-28.13	450	20230726	8.44	679	-28.13	20230103	450	8.44	20230726	679	-28.13	20230103	450	8.44	20230726	1.89	N	004060	500	1012 억	1356350	N	N	8	N	N
17	20230830	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	487	1	2	0.21	1619395	3313	0.97	489	489	487	631	341	486	488.80	0.67	-1521	497	491	483	477	469	494	480	1012	145	500	340	1	1	202424960	986	54.11	0.40	12	0.00	9.00	1222.00	679	20230103	-28.28	450	20230726	8.22	679	-28.28	20230103	450	8.22	20230726	679	-28.28	20230103	450	8.22	20230726	1.89	N	004060	500	1012 억	1356350	N	N	8	N	N
18	20230829	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	486	11	2	2.32	163752520	338588	198.87	475	489	475	617	333	475	483.63	0.61	117740	479	476	473	470	467	478	472	1012	142	500	340	1	1	202424960	984	54.00	0.40	12	0.17	9.00	1222.00	679	20230103	-28.42	450	20230726	8.00	679	-28.42	20230103	450	8.00	20230726	679	-28.42	20230103	450	8.00	20230726	1.88	N	004060	500	1012 억	1230499	N	N	8	N	N
19	20230829	150207	57	100.00	KOSPI	유통업	N	N	N	N	N	486	11	2	2.32	159735464	330311	194.01	475	489	475	617	333	475	483.59	0.61	115022	479	476	473	470	467	478	472	1012	142	500	340	1	1	202424960	984	54.00	0.40	12	0.16	9.00	1222.00	679	20230103	-28.42	450	20230726	8.00	679	-28.42	20230103	450	8.00	20230726	679	-28.42	20230103	450	8.00	20230726	1.88	N	004060	500	1012 억	1230499	N	N	11	N	N
20	20230829	140216	57	100.00	KOSPI	유통업	N	N	N	N	N	485	10	2	2.11	148187190	306521	180.04	475	489	475	617	333	475	483.45	0.61	114115	479	476	473	470	467	478	472	1012	142	500	340	1	1	202424960	982	53.89	0.40	12	0.15	9.00	1222.00	679	20230103	-28.57	450	20230726	7.78	679	-28.57	20230103	450	7.78	20230726	679	-28.57	20230103	450	7.78	20230726	1.88	N	004060	500	1012 억	1230499	N	N	11	N	N
21	20230829	130211	57	100.00	KOSPI	유통업	N	N	N	N	N	485	10	2	2.11	80881022	168248	98.82	475	486	475	617	333	475	480.73	0.61	60646	479	476	473	470	467	478	472	1012	142	500	340	1	1	202424960	982	53.89	0.40	12	0.08	9.00	1222.00	679	20230103	-28.57	450	20230726	7.78	679	-28.57	20230103	450	7.78	20230726	679	-28.57	20230103	450	7.78	20230726	1.88	N	004060	500	1012 억	1230499	N	N	11	N	N
22	20230829	120216	57	100.00	KOSPI	유통업	N	N	N	N	N	484	9	2	1.89	65853397	137197	80.58	475	484	475	617	333	475	479.99	0.61	44102	479	476	473	470	467	478	472	1012	142	500	340	1	1	202424960	980	53.78	0.40	12	0.07	9.00	1222.00	679	20230103	-28.72	450	20230726	7.56	679	-28.72	20230103	450	7.56	20230726	679	-28.72	20230103	450	7.56	20230726	1.88	N	004060	500	1012 억	1230499	N	N	11	N	N
23	20230829	110309	57	100.00	KOSPI	유통업	N	N	N	N	N	484	9	2	1.89	56898377	118680	69.71	475	484	475	617	333	475	479.43	0.61	44192	479	476	473	470	467	478	472	1012	142	500	340	1	1	202424960	980	53.78	0.40	12	0.06	9.00	1222.00	679	20230103	-28.72	450	20230726	7.56	679	-28.72	20230103	450	7.56	20230726	679	-28.72	20230103	450	7.56	20230726	1.88	N	004060	500	1012 억	1230499	N	N	11	N	N
24	20230829	100226	57	100.00	KOSPI	유통업	N	N	N	N	N	477	2	2	0.42	22133601	46354	27.23	475	479	475	617	333	475	477.49	0.61	2701	479	476	473	470	467	478	472	1012	142	500	340	1	1	202424960	966	53.00	0.39	12	0.02	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.88	N	004060	500	1012 억	1230499	N	N	11	N	N
25	20230829	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	477	2	2	0.42	544836	1147	0.67	475	477	475	617	333	475	475.01	0.61	-138	479	476	473	470	467	478	472	1012	142	500	340	1	1	202424960	966	53.00	0.39	12	0.00	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.88	N	004060	500	1012 억	1230499	N	N	11	N	N
26	20230828	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	475	5	2	1.06	80157880	169291	63.39	470	476	470	611	329	470	473.49	0.61	2209	476	472	471	467	466	472	467	1012	141	500	330	1	1	202424960	962	52.78	0.39	12	0.08	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.94	N	004060	500	1012 억	1228290	N	N	11	N	N
27	20230828	150151	57	100.00	KOSPI	유통업	N	N	N	N	N	473	3	2	0.64	69525918	146868	54.99	470	476	470	611	329	470	473.39	0.61	2213	476	472	471	467	466	472	467	1012	141	500	330	1	1	202424960	957	52.56	0.39	12	0.07	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.94	N	004060	500	1012 억	1228290	N	N	13	N	N
28	20230828	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	473	3	2	0.64	64690881	136656	51.17	470	476	470	611	329	470	473.38	0.61	3733	476	472	471	467	466	472	467	1012	141	500	330	1	1	202424960	957	52.56	0.39	12	0.07	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.94	N	004060	500	1012 억	1228290	N	N	13	N	N
29	20230828	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	475	5	2	1.06	60591685	127990	47.92	470	476	470	611	329	470	473.41	0.61	1875	476	472	471	467	466	472	467	1012	141	500	330	1	1	202424960	962	52.78	0.39	12	0.06	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.94	N	004060	500	1012 억	1228290	N	N	13	N	N
30	20230828	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	475	5	2	1.06	47972053	101339	37.94	470	476	470	611	329	470	473.38	0.61	1778	476	472	471	467	466	472	467	1012	141	500	330	1	1	202424960	962	52.78	0.39	12	0.05	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.94	N	004060	500	1012 억	1228290	N	N	13	N	N
31	20230828	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	476	6	2	1.28	41432995	87548	32.78	470	476	470	611	329	470	473.26	0.61	2647	476	472	471	467	466	472	467	1012	141	500	330	1	1	202424960	964	52.89	0.39	12	0.04	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.94	N	004060	500	1012 억	1228290	N	N	13	N	N
32	20230828	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	472	2	2	0.43	18023763	38192	14.30	470	474	470	611	329	470	471.93	0.61	3967	476	472	471	467	466	472	467	1012	141	500	330	1	1	202424960	955	52.44	0.39	12	0.02	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.94	N	004060	500	1012 억	1228290	N	N	13	N	N
33	20230828	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	471	1	2	0.21	1354549	2882	1.08	470	471	470	611	329	470	470.00	0.61	-320	476	472	471	467	466	472	467	1012	141	500	330	1	1	202424960	953	52.33	0.39	12	0.00	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.94	N	004060	500	1012 억	1228290	N	N	13	N	N
34	20230825	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	470	-6	5	-1.26	125572367	266658	81.46	475	475	470	618	334	476	470.91	0.61	-6515	484	480	475	471	466	482	473	1012	142	500	340	1	1	202424960	951	52.22	0.38	12	0.13	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.96	N	004060	500	1012 억	1235119	N	N	13	N	N
35	20230825	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-4	5	-0.84	82573057	175214	53.52	475	475	470	618	334	476	471.27	0.61	21763	484	480	475	471	466	482	473	1012	142	500	340	1	1	202424960	955	52.44	0.39	12	0.09	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.96	N	004060	500	1012 억	1235119	N	N	33	N	N
36	20230825	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-4	5	-0.84	81696655	173357	52.95	475	475	470	618	334	476	471.26	0.61	21764	484	480	475	471	466	482	473	1012	142	500	340	1	1	202424960	955	52.44	0.39	12	0.09	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.96	N	004060	500	1012 억	1235119	N	N	33	N	N
37	20230825	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-4	5	-0.84	75832881	160931	49.16	475	475	470	618	334	476	471.21	0.61	32588	484	480	475	471	466	482	473	1012	142	500	340	1	1	202424960	955	52.44	0.39	12	0.08	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.96	N	004060	500	1012 억	1235119	N	N	33	N	N
38	20230825	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-4	5	-0.84	72183432	153188	46.79	475	475	470	618	334	476	471.21	0.61	32973	484	480	475	471	466	482	473	1012	142	500	340	1	1	202424960	955	52.44	0.39	12	0.08	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.96	N	004060	500	1012 억	1235119	N	N	33	N	N
39	20230825	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	471	-5	5	-1.05	48014009	101898	31.13	475	475	470	618	334	476	471.20	0.61	15745	484	480	475	471	466	482	473	1012	142	500	340	1	1	202424960	953	52.33	0.39	12	0.05	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.96	N	004060	500	1012 억	1235119	N	N	33	N	N
40	20230825	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-4	5	-0.84	17748442	37641	11.50	475	475	470	618	334	476	471.52	0.61	13025	484	480	475	471	466	482	473	1012	142	500	340	1	1	202424960	955	52.44	0.39	12	0.02	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.96	N	004060	500	1012 억	1235119	N	N	33	N	N
41	20230825	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	475	-1	5	-0.21	1512400	3184	0.97	475	475	475	618	334	476	475.00	0.61	-61	484	480	475	471	466	482	473	1012	142	500	340	1	1	202424960	962	52.78	0.39	12	0.00	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.96	N	004060	500	1012 억	1235119	N	N	33	N	N
42	20230824	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	476	4	2	0.85	154723377	327344	176.54	475	479	470	613	331	472	472.66	0.61	6120	482	476	474	468	466	476	468	1012	141	500	330	1	1	202424960	964	52.89	0.39	12	0.16	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.98	N	004060	500	1012 억	1229065	N	N	33	N	N
43	20230824	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	474	2	2	0.42	148592521	314441	169.58	475	479	470	613	331	472	472.56	0.61	6638	482	476	474	468	466	476	468	1012	141	500	330	1	1	202424960	959	52.67	0.39	12	0.16	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.98	N	004060	500	1012 억	1229065	N	N	40	N	N
44	20230824	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	473	1	2	0.21	128347559	271509	146.43	475	479	470	613	331	472	472.72	0.61	6642	482	476	474	468	466	476	468	1012	141	500	330	1	1	202424960	957	52.56	0.39	12	0.13	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.98	N	004060	500	1012 억	1229065	N	N	40	N	N
45	20230824	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	475	3	2	0.64	73395100	155051	83.62	475	479	472	613	331	472	473.36	0.61	6698	482	476	474	468	466	476	468	1012	141	500	330	1	1	202424960	962	52.78	0.39	12	0.08	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.98	N	004060	500	1012 억	1229065	N	N	40	N	N
46	20230824	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	475	3	2	0.64	60664332	128115	69.09	475	479	472	613	331	472	473.51	0.61	6913	482	476	474	468	466	476	468	1012	141	500	330	1	1	202424960	962	52.78	0.39	12	0.06	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.98	N	004060	500	1012 억	1229065	N	N	40	N	N
47	20230824	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	476	4	2	0.85	52941621	111822	60.31	475	479	472	613	331	472	473.45	0.61	10104	482	476	474	468	466	476	468	1012	141	500	330	1	1	202424960	964	52.89	0.39	12	0.06	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.98	N	004060	500	1012 억	1229065	N	N	40	N	N
48	20230824	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	478	6	2	1.27	10417681	21976	11.85	475	479	473	613	331	472	474.05	0.61	-254	482	476	474	468	466	476	468	1012	141	500	330	1	1	202424960	968	53.11	0.39	12	0.01	9.00	1222.00	679	20230103	-29.60	450	20230726	6.22	679	-29.60	20230103	450	6.22	20230726	679	-29.60	20230103	450	6.22	20230726	1.98	N	004060	500	1012 억	1229065	N	N	40	N	N
49	20230824	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	475	3	2	0.64	34675	73	0.04	475	475	475	613	331	472	475.00	0.61	14	482	476	474	468	466	476	468	1012	141	500	330	1	1	202424960	962	52.78	0.39	12	0.00	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.98	N	004060	500	1012 억	1229065	N	N	40	N	N
50	20230823	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-5	5	-1.05	84556397	178663	146.96	476	480	472	620	334	477	473.27	0.63	-48664	481	479	476	474	471	480	475	1012	143	500	340	1	1	202424960	955	52.44	0.39	12	0.09	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.95	N	004060	500	1012 억	1277730	N	N	40	N	N
51	20230823	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	475	-2	5	-0.42	54858572	115773	95.23	476	480	472	620	334	477	473.85	0.63	-42217	481	479	476	474	471	480	475	1012	143	500	340	1	1	202424960	962	52.78	0.39	12	0.06	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.95	N	004060	500	1012 억	1277730	N	N	53	N	N
52	20230823	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	475	-2	5	-0.42	48344571	102033	83.93	476	480	472	620	334	477	473.81	0.63	-35433	481	479	476	474	471	480	475	1012	143	500	340	1	1	202424960	962	52.78	0.39	12	0.05	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.95	N	004060	500	1012 억	1277730	N	N	53	N	N
53	20230823	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	476	-1	5	-0.21	33798157	71284	58.64	476	480	472	620	334	477	474.13	0.63	-31027	481	479	476	474	471	480	475	1012	143	500	340	1	1	202424960	964	52.89	0.39	12	0.04	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.95	N	004060	500	1012 억	1277730	N	N	53	N	N
54	20230823	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	475	-2	5	-0.42	25041199	52824	43.45	476	480	472	620	334	477	474.05	0.63	-22335	481	479	476	474	471	480	475	1012	143	500	340	1	1	202424960	962	52.78	0.39	12	0.03	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.95	N	004060	500	1012 억	1277730	N	N	53	N	N
55	20230823	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	475	-2	5	-0.42	21903208	46210	38.01	476	480	472	620	334	477	473.99	0.63	-17222	481	479	476	474	471	480	475	1012	143	500	340	1	1	202424960	962	52.78	0.39	12	0.02	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.95	N	004060	500	1012 억	1277730	N	N	53	N	N
56	20230823	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-5	5	-1.05	8860363	18673	15.36	476	480	472	620	334	477	474.50	0.63	-8606	481	479	476	474	471	480	475	1012	143	500	340	1	1	202424960	955	52.44	0.39	12	0.01	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.95	N	004060	500	1012 억	1277730	N	N	53	N	N
57	20230823	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	474	-3	5	-0.63	229804	483	0.40	476	476	474	620	334	477	475.78	0.63	-335	481	479	476	474	471	480	475	1012	143	500	340	1	1	202424960	959	52.67	0.39	12	0.00	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.95	N	004060	500	1012 억	1277730	N	N	53	N	N
58	20230822	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	477	-1	5	-0.21	54742508	115447	35.35	474	478	473	621	335	478	474.17	0.64	-12653	494	485	475	466	456	481	462	1012	143	500	340	1	1	202424960	966	53.00	0.39	12	0.06	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.94	N	004060	500	1012 억	1289047	N	N	53	N	N
59	20230822	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	475	-3	5	-0.63	47928291	101135	30.97	474	478	473	621	335	478	473.90	0.64	-8939	494	485	475	466	456	481	462	1012	143	500	340	1	1	202424960	962	52.78	0.39	12	0.05	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.94	N	004060	500	1012 억	1289047	N	N	88	N	N
60	20230822	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	474	-4	5	-0.84	33323618	70309	21.53	474	478	473	621	335	478	473.95	0.64	-2907	494	485	475	466	456	481	462	1012	143	500	340	1	1	202424960	959	52.67	0.39	12	0.03	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.94	N	004060	500	1012 억	1289047	N	N	88	N	N
61	20230822	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	476	-2	5	-0.42	30837493	65071	19.92	474	478	473	621	335	478	473.90	0.64	1678	494	485	475	466	456	481	462	1012	143	500	340	1	1	202424960	964	52.89	0.39	12	0.03	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.94	N	004060	500	1012 억	1289047	N	N	88	N	N
62	20230822	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	475	-3	5	-0.63	27184359	57384	17.57	474	478	473	621	335	478	473.72	0.64	3056	494	485	475	466	456	481	462	1012	143	500	340	1	1	202424960	962	52.78	0.39	12	0.03	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.94	N	004060	500	1012 억	1289047	N	N	88	N	N
63	20230822	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	473	-5	5	-1.05	25527998	53885	16.50	474	478	473	621	335	478	473.74	0.64	3164	494	485	475	466	456	481	462	1012	143	500	340	1	1	202424960	957	52.56	0.39	12	0.03	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.94	N	004060	500	1012 억	1289047	N	N	88	N	N
64	20230822	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	476	-2	5	-0.42	24026404	50716	15.53	474	478	473	621	335	478	473.74	0.64	4194	494	485	475	466	456	481	462	1012	143	500	340	1	1	202424960	964	52.89	0.39	12	0.03	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.94	N	004060	500	1012 억	1289047	N	N	88	N	N
65	20230822	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	478	0	3	0.00	6188446	13055	4.00	474	478	474	621	335	478	474.00	0.64	-1688	494	485	475	466	456	481	462	1012	143	500	340	1	1	202424960	968	53.11	0.39	12	0.01	9.00	1222.00	679	20230103	-29.60	450	20230726	6.22	679	-29.60	20230103	450	6.22	20230726	679	-29.60	20230103	450	6.22	20230726	1.94	N	004060	500	1012 억	1289047	N	N	88	N	N
66	20230821	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	478	-5	5	-1.04	155373640	326420	123.29	484	484	465	627	339	483	475.99	0.66	-42700	491	486	479	474	467	489	477	1012	144	500	340	1	1	202424960	968	53.11	0.39	12	0.16	9.00	1222.00	679	20230103	-29.60	450	20230726	6.22	679	-29.60	20230103	450	6.22	20230726	679	-29.60	20230103	450	6.22	20230726	1.90	N	004060	500	1012 억	1331959	N	N	88	N	N
67	20230821	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	474	-9	5	-1.86	134995512	283612	107.12	484	484	465	627	339	483	475.99	0.66	-42903	491	486	479	474	467	489	477	1012	144	500	340	1	1	202424960	959	52.67	0.39	12	0.14	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.90	N	004060	500	1012 억	1331959	N	N	114	N	N
68	20230821	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	478	-5	5	-1.04	114900739	241260	91.12	484	484	465	627	339	483	476.25	0.66	-46403	491	486	479	474	467	489	477	1012	144	500	340	1	1	202424960	968	53.11	0.39	12	0.12	9.00	1222.00	679	20230103	-29.60	450	20230726	6.22	679	-29.60	20230103	450	6.22	20230726	679	-29.60	20230103	450	6.22	20230726	1.90	N	004060	500	1012 억	1331959	N	N	114	N	N
69	20230821	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	479	-4	5	-0.83	98080058	206046	77.82	484	484	465	627	339	483	476.01	0.66	-39758	491	486	479	474	467	489	477	1012	144	500	340	1	1	202424960	970	53.22	0.39	12	0.10	9.00	1222.00	679	20230103	-29.46	450	20230726	6.44	679	-29.46	20230103	450	6.44	20230726	679	-29.46	20230103	450	6.44	20230726	1.90	N	004060	500	1012 억	1331959	N	N	114	N	N
70	20230821	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	479	-4	5	-0.83	86994809	182796	69.04	484	484	465	627	339	483	475.91	0.66	-26028	491	486	479	474	467	489	477	1012	144	500	340	1	1	202424960	970	53.22	0.39	12	0.09	9.00	1222.00	679	20230103	-29.46	450	20230726	6.44	679	-29.46	20230103	450	6.44	20230726	679	-29.46	20230103	450	6.44	20230726	1.90	N	004060	500	1012 억	1331959	N	N	114	N	N
71	20230821	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	475	-8	5	-1.66	50453750	105991	40.03	484	484	465	627	339	483	476.02	0.66	-18697	491	486	479	474	467	489	477	1012	144	500	340	1	1	202424960	962	52.78	0.39	12	0.05	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.90	N	004060	500	1012 억	1331959	N	N	114	N	N
72	20230821	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	475	-8	5	-1.66	30747995	64534	24.37	484	484	465	627	339	483	476.46	0.66	-9926	491	486	479	474	467	489	477	1012	144	500	340	1	1	202424960	962	52.78	0.39	12	0.03	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.90	N	004060	500	1012 억	1331959	N	N	114	N	N
73	20230821	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	482	-1	5	-0.21	5106270	10551	3.99	484	484	482	627	339	483	483.96	0.66	-1758	491	486	479	474	467	489	477	1012	144	500	340	1	1	202424960	976	53.56	0.39	12	0.01	9.00	1222.00	679	20230103	-29.01	450	20230726	7.11	679	-29.01	20230103	450	7.11	20230726	679	-29.01	20230103	450	7.11	20230726	1.90	N	004060	500	1012 억	1331959	N	N	114	N	N
74	20230818	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	483	1	2	0.21	126367437	264762	46.77	480	484	472	626	338	482	477.29	0.69	-68649	497	489	477	469	457	483	463	1012	144	500	340	1	1	202424960	978	53.67	0.40	12	0.13	9.00	1222.00	679	20230103	-28.87	450	20230726	7.33	679	-28.87	20230103	450	7.33	20230726	679	-28.87	20230103	450	7.33	20230726	1.86	N	004060	500	1012 억	1399146	N	N	114	N	N
75	20230818	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	476	-6	5	-1.24	104990875	220251	38.91	480	484	472	626	338	482	476.69	0.69	-51799	497	489	477	469	457	483	463	1012	144	500	340	1	1	202424960	964	52.89	0.39	12	0.11	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.86	N	004060	500	1012 억	1399146	N	N	343	N	N
76	20230818	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	475	-7	5	-1.45	95499529	200194	35.36	480	484	472	626	338	482	477.03	0.69	-43528	497	489	477	469	457	483	463	1012	144	500	340	1	1	202424960	962	52.78	0.39	12	0.10	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.86	N	004060	500	1012 억	1399146	N	N	343	N	N
77	20230818	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	477	-5	5	-1.04	77007230	161152	28.47	480	484	473	626	338	482	477.85	0.69	-32624	497	489	477	469	457	483	463	1012	144	500	340	1	1	202424960	966	53.00	0.39	12	0.08	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.86	N	004060	500	1012 억	1399146	N	N	343	N	N
78	20230818	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	480	-2	5	-0.41	71391230	149334	26.38	480	484	473	626	338	482	478.06	0.69	-31768	497	489	477	469	457	483	463	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.07	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.86	N	004060	500	1012 억	1399146	N	N	343	N	N
79	20230818	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	477	-5	5	-1.04	63939138	133772	23.63	480	484	473	626	338	482	477.97	0.69	-21176	497	489	477	469	457	483	463	1012	144	500	340	1	1	202424960	966	53.00	0.39	12	0.07	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.86	N	004060	500	1012 억	1399146	N	N	343	N	N
80	20230818	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	475	-7	5	-1.45	36441697	75992	13.42	480	484	475	626	338	482	479.55	0.69	-15182	497	489	477	469	457	483	463	1012	144	500	340	1	1	202424960	962	52.78	0.39	12	0.04	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.86	N	004060	500	1012 억	1399146	N	N	343	N	N
81	20230818	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	480	-2	5	-0.41	30798481	64164	11.33	480	480	477	626	338	482	480.00	0.69	-12472	497	489	477	469	457	483	463	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.03	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.86	N	004060	500	1012 억	1399146	N	N	343	N	N
82	20230817	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	482	1	2	0.21	268846959	566058	167.32	484	485	465	625	337	481	474.94	0.69	-23470	499	489	484	474	469	487	472	1012	144	500	340	1	1	202424960	976	53.56	0.39	12	0.28	9.00	1222.00	679	20230103	-29.01	450	20230726	7.11	679	-29.01	20230103	450	7.11	20230726	679	-29.01	20230103	450	7.11	20230726	1.85	N	004060	500	1012 억	1402112	N	N	343	N	N
83	20230817	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	481	0	3	0.00	249636053	526139	155.52	484	485	465	625	337	481	474.47	0.69	-30628	499	489	484	474	469	487	472	1012	144	500	340	1	1	202424960	974	53.44	0.39	12	0.26	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.85	N	004060	500	1012 억	1402112	N	N	20	N	N
84	20230817	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	485	4	2	0.83	219212910	463014	136.86	484	485	465	625	337	481	473.45	0.69	-27281	499	489	484	474	469	487	472	1012	144	500	340	1	1	202424960	982	53.89	0.40	12	0.23	9.00	1222.00	679	20230103	-28.57	450	20230726	7.78	679	-28.57	20230103	450	7.78	20230726	679	-28.57	20230103	450	7.78	20230726	1.85	N	004060	500	1012 억	1402112	N	N	20	N	N
85	20230817	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	476	-5	5	-1.04	167857536	356269	105.31	484	484	465	625	337	481	471.15	0.69	-41141	499	489	484	474	469	487	472	1012	144	500	340	1	1	202424960	964	52.89	0.39	12	0.18	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.85	N	004060	500	1012 억	1402112	N	N	20	N	N
86	20230817	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	474	-7	5	-1.46	164641840	349486	103.31	484	484	465	625	337	481	471.10	0.69	-41474	499	489	484	474	469	487	472	1012	144	500	340	1	1	202424960	959	52.67	0.39	12	0.17	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.85	N	004060	500	1012 억	1402112	N	N	20	N	N
87	20230817	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	473	-8	5	-1.66	147556634	313544	92.68	484	484	465	625	337	481	470.61	0.69	-17593	499	489	484	474	469	487	472	1012	144	500	340	1	1	202424960	957	52.56	0.39	12	0.15	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.85	N	004060	500	1012 억	1402112	N	N	20	N	N
88	20230817	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	471	-10	5	-2.08	98449113	209116	61.81	484	484	465	625	337	481	470.79	0.69	-13340	499	489	484	474	469	487	472	1012	144	500	340	1	1	202424960	953	52.33	0.39	12	0.10	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.85	N	004060	500	1012 억	1402112	N	N	20	N	N
89	20230817	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	479	-2	5	-0.42	3306899	6864	2.03	484	484	479	625	337	481	481.77	0.69	-1276	499	489	484	474	469	487	472	1012	144	500	340	1	1	202424960	970	53.22	0.39	12	0.00	9.00	1222.00	679	20230103	-29.46	450	20230726	6.44	679	-29.46	20230103	450	6.44	20230726	679	-29.46	20230103	450	6.44	20230726	1.85	N	004060	500	1012 억	1402112	N	N	20	N	N
90	20230816	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	481	-14	5	-2.83	163342510	337301	91.77	492	494	479	643	347	495	484.26	0.71	-43631	501	497	492	488	483	499	490	1012	148	500	350	1	1	202424960	974	53.44	0.39	12	0.17	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.84	N	004060	500	1012 억	1445743	N	N	20	N	N
91	20230816	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	486	-9	5	-1.82	151856379	313528	85.30	492	494	479	643	347	495	484.35	0.71	-41025	501	497	492	488	483	499	490	1012	148	500	350	1	1	202424960	984	54.00	0.40	12	0.15	9.00	1222.00	679	20230103	-28.42	450	20230726	8.00	679	-28.42	20230103	450	8.00	20230726	679	-28.42	20230103	450	8.00	20230726	1.84	N	004060	500	1012 억	1445743	N	N	33	N	N
92	20230816	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	484	-11	5	-2.22	145472424	300426	81.73	492	494	479	643	347	495	484.22	0.71	-38702	501	497	492	488	483	499	490	1012	148	500	350	1	1	202424960	980	53.78	0.40	12	0.15	9.00	1222.00	679	20230103	-28.72	450	20230726	7.56	679	-28.72	20230103	450	7.56	20230726	679	-28.72	20230103	450	7.56	20230726	1.84	N	004060	500	1012 억	1445743	N	N	33	N	N
93	20230816	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	489	-6	5	-1.21	141810450	292887	79.68	492	494	479	643	347	495	484.18	0.71	-38633	501	497	492	488	483	499	490	1012	148	500	350	1	1	202424960	990	54.33	0.40	12	0.14	9.00	1222.00	679	20230103	-27.98	450	20230726	8.67	679	-27.98	20230103	450	8.67	20230726	679	-27.98	20230103	450	8.67	20230726	1.84	N	004060	500	1012 억	1445743	N	N	33	N	N
94	20230816	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	489	-6	5	-1.21	141389542	292024	79.45	492	494	479	643	347	495	484.17	0.71	-38633	501	497	492	488	483	499	490	1012	148	500	350	1	1	202424960	990	54.33	0.40	12	0.14	9.00	1222.00	679	20230103	-27.98	450	20230726	8.67	679	-27.98	20230103	450	8.67	20230726	679	-27.98	20230103	450	8.67	20230726	1.84	N	004060	500	1012 억	1445743	N	N	33	N	N
95	20230816	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	485	-10	5	-2.02	97955924	202833	55.18	492	494	479	643	347	495	482.94	0.71	-16173	501	497	492	488	483	499	490	1012	148	500	350	1	1	202424960	982	53.89	0.40	12	0.10	9.00	1222.00	679	20230103	-28.57	450	20230726	7.78	679	-28.57	20230103	450	7.78	20230726	679	-28.57	20230103	450	7.78	20230726	1.84	N	004060	500	1012 억	1445743	N	N	33	N	N
96	20230816	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	487	-8	5	-1.62	45681112	94256	25.64	492	494	480	643	347	495	484.65	0.71	-18624	501	497	492	488	483	499	490	1012	148	500	350	1	1	202424960	986	54.11	0.40	12	0.05	9.00	1222.00	679	20230103	-28.28	450	20230726	8.22	679	-28.28	20230103	450	8.22	20230726	679	-28.28	20230103	450	8.22	20230726	1.84	N	004060	500	1012 억	1445743	N	N	33	N	N
97	20230816	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	490	-5	5	-1.01	7623278	15526	4.22	492	492	490	643	347	495	491.00	0.71	-7506	501	497	492	488	483	499	490	1012	148	500	350	1	1	202424960	992	54.44	0.40	12	0.01	9.00	1222.00	679	20230103	-27.84	450	20230726	8.89	679	-27.84	20230103	450	8.89	20230726	679	-27.84	20230103	450	8.89	20230726	1.84	N	004060	500	1012 억	1445743	N	N	33	N	N
98	20230814	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	495	2	2	0.41	181228104	367560	151.68	495	496	487	640	346	493	493.06	0.69	45277	501	497	493	489	485	499	491	1012	147	500	350	1	1	202424960	1002	55.00	0.41	12	0.18	9.00	1222.00	679	20230103	-27.10	450	20230726	10.00	679	-27.10	20230103	450	10.00	20230726	679	-27.10	20230103	450	10.00	20230726	1.85	N	004060	500	1012 억	1397017	N	N	33	N	N
99	20230814	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	496	3	2	0.61	171779969	348480	143.81	495	496	487	640	346	493	492.94	0.69	45191	501	497	493	489	485	499	491	1012	147	500	350	1	1	202424960	1004	55.11	0.41	12	0.17	9.00	1222.00	679	20230103	-26.95	450	20230726	10.22	679	-26.95	20230103	450	10.22	20230726	679	-26.95	20230103	450	10.22	20230726	1.85	N	004060	500	1012 억	1397017	N	N	53	N	N
100	20230814	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	494	1	2	0.20	82662763	168042	69.35	495	495	487	640	346	493	491.92	0.69	-8991	501	497	493	489	485	499	491	1012	147	500	350	1	1	202424960	1000	54.89	0.40	12	0.08	9.00	1222.00	679	20230103	-27.25	450	20230726	9.78	679	-27.25	20230103	450	9.78	20230726	679	-27.25	20230103	450	9.78	20230726	1.85	N	004060	500	1012 억	1397017	N	N	53	N	N
101	20230814	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	494	1	2	0.20	78998825	160598	66.27	495	495	487	640	346	493	491.90	0.69	-9032	501	497	493	489	485	499	491	1012	147	500	350	1	1	202424960	1000	54.89	0.40	12	0.08	9.00	1222.00	679	20230103	-27.25	450	20230726	9.78	679	-27.25	20230103	450	9.78	20230726	679	-27.25	20230103	450	9.78	20230726	1.85	N	004060	500	1012 억	1397017	N	N	53	N	N
102	20230814	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	493	0	3	0.00	75297204	153070	63.17	495	495	487	640	346	493	491.91	0.69	-10492	501	497	493	489	485	499	491	1012	147	500	350	1	1	202424960	998	54.78	0.40	12	0.08	9.00	1222.00	679	20230103	-27.39	450	20230726	9.56	679	-27.39	20230103	450	9.56	20230726	679	-27.39	20230103	450	9.56	20230726	1.85	N	004060	500	1012 억	1397017	N	N	53	N	N
103	20230814	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	492	-1	5	-0.20	48682675	98879	40.80	495	495	487	640	346	493	492.35	0.69	-10164	501	497	493	489	485	499	491	1012	147	500	350	1	1	202424960	996	54.67	0.40	12	0.05	9.00	1222.00	679	20230103	-27.54	450	20230726	9.33	679	-27.54	20230103	450	9.33	20230726	679	-27.54	20230103	450	9.33	20230726	1.85	N	004060	500	1012 억	1397017	N	N	53	N	N
104	20230814	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	491	-2	5	-0.41	33315288	67677	27.93	495	495	487	640	346	493	492.27	0.69	-8407	501	497	493	489	485	499	491	1012	147	500	350	1	1	202424960	994	54.56	0.40	12	0.03	9.00	1222.00	679	20230103	-27.69	450	20230726	9.11	679	-27.69	20230103	450	9.11	20230726	679	-27.69	20230103	450	9.11	20230726	1.85	N	004060	500	1012 억	1397017	N	N	53	N	N
105	20230814	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	494	1	2	0.20	3991358	8114	3.35	495	495	487	640	346	493	491.91	0.69	-1463	501	497	493	489	485	499	491	1012	147	500	350	1	1	202424960	1000	54.89	0.40	12	0.00	9.00	1222.00	679	20230103	-27.25	450	20230726	9.78	679	-27.25	20230103	450	9.78	20230726	679	-27.25	20230103	450	9.78	20230726	1.85	N	004060	500	1012 억	1397017	N	N	53	N	N
106	20230811	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	493	1	2	0.20	119266636	242308	55.71	490	497	489	639	345	492	492.21	0.72	-27817	507	499	486	478	465	503	482	1012	147	500	350	1	1	202424960	998	54.78	0.40	12	0.12	9.00	1222.00	679	20230103	-27.39	450	20230726	9.56	679	-27.39	20230103	450	9.56	20230726	679	-27.39	20230103	450	9.56	20230726	1.81	N	004060	500	1012 억	1447977	N	N	53	N	N
107	20230811	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	493	1	2	0.20	103572396	210510	48.40	490	497	489	639	345	492	492.01	0.72	-19252	507	499	486	478	465	503	482	1012	147	500	350	1	1	202424960	998	54.78	0.40	12	0.10	9.00	1222.00	679	20230103	-27.39	450	20230726	9.56	679	-27.39	20230103	450	9.56	20230726	679	-27.39	20230103	450	9.56	20230726	1.81	N	004060	500	1012 억	1447977	N	N	67	N	N
108	20230811	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	492	0	3	0.00	69381174	140968	32.41	490	497	489	639	345	492	492.18	0.72	-10154	507	499	486	478	465	503	482	1012	147	500	350	1	1	202424960	996	54.67	0.40	12	0.07	9.00	1222.00	679	20230103	-27.54	450	20230726	9.33	679	-27.54	20230103	450	9.33	20230726	679	-27.54	20230103	450	9.33	20230726	1.81	N	004060	500	1012 억	1447977	N	N	67	N	N
109	20230811	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	492	0	3	0.00	54077353	109873	25.26	490	497	489	639	345	492	492.18	0.72	-4436	507	499	486	478	465	503	482	1012	147	500	350	1	1	202424960	996	54.67	0.40	12	0.05	9.00	1222.00	679	20230103	-27.54	450	20230726	9.33	679	-27.54	20230103	450	9.33	20230726	679	-27.54	20230103	450	9.33	20230726	1.81	N	004060	500	1012 억	1447977	N	N	67	N	N
110	20230811	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	492	0	3	0.00	42373876	86185	19.81	490	496	489	639	345	492	491.66	0.72	-4414	507	499	486	478	465	503	482	1012	147	500	350	1	1	202424960	996	54.67	0.40	12	0.04	9.00	1222.00	679	20230103	-27.54	450	20230726	9.33	679	-27.54	20230103	450	9.33	20230726	679	-27.54	20230103	450	9.33	20230726	1.81	N	004060	500	1012 억	1447977	N	N	67	N	N
111	20230811	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	492	0	3	0.00	33538690	68239	15.69	490	496	489	639	345	492	491.49	0.72	-4994	507	499	486	478	465	503	482	1012	147	500	350	1	1	202424960	996	54.67	0.40	12	0.03	9.00	1222.00	679	20230103	-27.54	450	20230726	9.33	679	-27.54	20230103	450	9.33	20230726	679	-27.54	20230103	450	9.33	20230726	1.81	N	004060	500	1012 억	1447977	N	N	67	N	N
112	20230811	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	491	-1	5	-0.20	18201445	37040	8.52	490	496	489	639	345	492	491.40	0.72	-6265	507	499	486	478	465	503	482	1012	147	500	350	1	1	202424960	994	54.56	0.40	12	0.02	9.00	1222.00	679	20230103	-27.69	450	20230726	9.11	679	-27.69	20230103	450	9.11	20230726	679	-27.69	20230103	450	9.11	20230726	1.81	N	004060	500	1012 억	1447977	N	N	67	N	N
113	20230811	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	491	-1	5	-0.20	2099261	4284	0.98	490	491	490	639	345	492	490.02	0.72	-775	507	499	486	478	465	503	482	1012	147	500	350	1	1	202424960	994	54.56	0.40	12	0.00	9.00	1222.00	679	20230103	-27.69	450	20230726	9.11	679	-27.69	20230103	450	9.11	20230726	679	-27.69	20230103	450	9.11	20230726	1.81	N	004060	500	1012 억	1447977	N	N	67	N	N
114	20230810	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	492	14	2	2.93	209957591	434901	219.32	475	494	473	621	335	478	482.77	0.67	100419	484	480	477	473	470	483	476	1012	143	500	340	1	1	202424960	996	54.67	0.40	12	0.21	9.00	1222.00	679	20230103	-27.54	450	20230726	9.33	679	-27.54	20230103	450	9.33	20230726	679	-27.54	20230103	450	9.33	20230726	1.81	N	004060	500	1012 억	1349472	N	N	67	N	N
115	20230810	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	490	12	2	2.51	190745454	395709	199.56	475	494	473	621	335	478	482.03	0.67	88479	484	480	477	473	470	483	476	1012	143	500	340	1	1	202424960	992	54.44	0.40	12	0.20	9.00	1222.00	679	20230103	-27.84	450	20230726	8.89	679	-27.84	20230103	450	8.89	20230726	679	-27.84	20230103	450	8.89	20230726	1.81	N	004060	500	1012 억	1349472	N	N	29	N	N
116	20230810	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	489	11	2	2.30	150064368	312713	157.70	475	491	473	621	335	478	479.88	0.67	73512	484	480	477	473	470	483	476	1012	143	500	340	1	1	202424960	990	54.33	0.40	12	0.15	9.00	1222.00	679	20230103	-27.98	450	20230726	8.67	679	-27.98	20230103	450	8.67	20230726	679	-27.98	20230103	450	8.67	20230726	1.81	N	004060	500	1012 억	1349472	N	N	29	N	N
117	20230810	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	482	4	2	0.84	114425419	239375	120.72	475	486	473	621	335	478	478.02	0.67	55685	484	480	477	473	470	483	476	1012	143	500	340	1	1	202424960	976	53.56	0.39	12	0.12	9.00	1222.00	679	20230103	-29.01	450	20230726	7.11	679	-29.01	20230103	450	7.11	20230726	679	-29.01	20230103	450	7.11	20230726	1.81	N	004060	500	1012 억	1349472	N	N	29	N	N
118	20230810	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	480	2	2	0.42	84246466	176824	89.17	475	481	473	621	335	478	476.44	0.67	31945	484	480	477	473	470	483	476	1012	143	500	340	1	1	202424960	972	53.33	0.39	12	0.09	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.81	N	004060	500	1012 억	1349472	N	N	29	N	N
119	20230810	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	478	0	3	0.00	70135491	147343	74.31	475	480	473	621	335	478	476.00	0.67	18309	484	480	477	473	470	483	476	1012	143	500	340	1	1	202424960	968	53.11	0.39	12	0.07	9.00	1222.00	679	20230103	-29.60	450	20230726	6.22	679	-29.60	20230103	450	6.22	20230726	679	-29.60	20230103	450	6.22	20230726	1.81	N	004060	500	1012 억	1349472	N	N	29	N	N
120	20230810	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	479	1	2	0.21	13299967	27887	14.06	475	480	475	621	335	478	476.92	0.67	-4786	484	480	477	473	470	483	476	1012	143	500	340	1	1	202424960	970	53.22	0.39	12	0.01	9.00	1222.00	679	20230103	-29.46	450	20230726	6.44	679	-29.46	20230103	450	6.44	20230726	679	-29.46	20230103	450	6.44	20230726	1.81	N	004060	500	1012 억	1349472	N	N	29	N	N
121	20230810	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	477	-1	5	-0.21	1865330	3927	1.98	475	478	475	621	335	478	475.00	0.67	-1	484	480	477	473	470	483	476	1012	143	500	340	1	1	202424960	966	53.00	0.39	12	0.00	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.81	N	004060	500	1012 억	1349472	N	N	29	N	N
122	20230809	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	478	0	3	0.00	94709961	198240	88.69	474	481	474	621	335	478	477.75	0.69	-50037	486	482	477	473	468	484	475	1012	143	500	340	1	1	202424960	968	53.11	0.39	12	0.10	9.00	1222.00	679	20230103	-29.60	450	20230726	6.22	679	-29.60	20230103	450	6.22	20230726	679	-29.60	20230103	450	6.22	20230726	1.81	N	004060	500	1012 억	1399645	N	N	29	N	N
123	20230809	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	481	3	2	0.63	85149224	178270	79.76	474	481	474	621	335	478	477.64	0.69	-42596	486	482	477	473	468	484	475	1012	143	500	340	1	1	202424960	974	53.44	0.39	12	0.09	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.81	N	004060	500	1012 억	1399645	N	N	131	N	N
124	20230809	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	480	2	2	0.42	73411818	153793	68.81	474	481	474	621	335	478	477.34	0.69	-36362	486	482	477	473	468	484	475	1012	143	500	340	1	1	202424960	972	53.33	0.39	12	0.08	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.81	N	004060	500	1012 억	1399645	N	N	131	N	N
125	20230809	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	481	3	2	0.63	52545240	110279	49.34	474	481	474	621	335	478	476.48	0.69	-25637	486	482	477	473	468	484	475	1012	143	500	340	1	1	202424960	974	53.44	0.39	12	0.05	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.81	N	004060	500	1012 억	1399645	N	N	131	N	N
126	20230809	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	477	-1	5	-0.21	43163371	90669	40.57	474	480	474	621	335	478	476.05	0.69	-15561	486	482	477	473	468	484	475	1012	143	500	340	1	1	202424960	966	53.00	0.39	12	0.04	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.81	N	004060	500	1012 억	1399645	N	N	131	N	N
127	20230809	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	478	0	3	0.00	39465735	82926	37.10	474	479	474	621	335	478	475.92	0.69	-14038	486	482	477	473	468	484	475	1012	143	500	340	1	1	202424960	968	53.11	0.39	12	0.04	9.00	1222.00	679	20230103	-29.60	450	20230726	6.22	679	-29.60	20230103	450	6.22	20230726	679	-29.60	20230103	450	6.22	20230726	1.81	N	004060	500	1012 억	1399645	N	N	131	N	N
128	20230809	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	477	-1	5	-0.21	36065058	75792	33.91	474	479	474	621	335	478	475.84	0.69	-9288	486	482	477	473	468	484	475	1012	143	500	340	1	1	202424960	966	53.00	0.39	12	0.04	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.81	N	004060	500	1012 억	1399645	N	N	131	N	N
129	20230809	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	474	-4	5	-0.84	2727870	5755	2.57	474	474	474	621	335	478	474.00	0.69	-451	486	482	477	473	468	484	475	1012	143	500	340	1	1	202424960	959	52.67	0.39	12	0.00	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.81	N	004060	500	1012 억	1399645	N	N	131	N	N
130	20230808	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	478	3	2	0.63	106093517	223508	189.14	475	481	472	617	333	475	474.67	0.69	11002	485	480	475	470	465	477	467	1012	142	500	340	1	1	202424960	968	53.11	0.39	12	0.11	9.00	1222.00	679	20230103	-29.60	450	20230726	6.22	679	-29.60	20230103	450	6.22	20230726	679	-29.60	20230103	450	6.22	20230726	1.79	N	004060	500	1012 억	1388643	N	N	131	N	N
131	20230808	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	478	3	2	0.63	97023738	204549	173.10	475	479	472	617	333	475	474.33	0.69	10670	485	480	475	470	465	477	467	1012	142	500	340	1	1	202424960	968	53.11	0.39	12	0.10	9.00	1222.00	679	20230103	-29.60	450	20230726	6.22	679	-29.60	20230103	450	6.22	20230726	679	-29.60	20230103	450	6.22	20230726	1.79	N	004060	500	1012 억	1388643	N	N	54	N	N
132	20230808	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	473	-2	5	-0.42	71965892	151621	128.31	475	479	473	617	333	475	474.64	0.69	10680	485	480	475	470	465	477	467	1012	142	500	340	1	1	202424960	957	52.56	0.39	12	0.07	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.79	N	004060	500	1012 억	1388643	N	N	54	N	N
133	20230808	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	473	-2	5	-0.42	61059314	128597	108.82	475	479	473	617	333	475	474.81	0.69	13308	485	480	475	470	465	477	467	1012	142	500	340	1	1	202424960	957	52.56	0.39	12	0.06	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.79	N	004060	500	1012 억	1388643	N	N	54	N	N
134	20230808	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	475	0	3	0.00	60770574	127987	108.31	475	479	473	617	333	475	474.82	0.69	13308	485	480	475	470	465	477	467	1012	142	500	340	1	1	202424960	962	52.78	0.39	12	0.06	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.79	N	004060	500	1012 억	1388643	N	N	54	N	N
135	20230808	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	475	0	3	0.00	45181815	95033	80.42	475	479	473	617	333	475	475.43	0.69	13366	485	480	475	470	465	477	467	1012	142	500	340	1	1	202424960	962	52.78	0.39	12	0.05	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.79	N	004060	500	1012 억	1388643	N	N	54	N	N
136	20230808	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	479	4	2	0.84	21366292	44915	38.01	475	479	473	617	333	475	475.71	0.69	8166	485	480	475	470	465	477	467	1012	142	500	340	1	1	202424960	970	53.22	0.39	12	0.02	9.00	1222.00	679	20230103	-29.46	450	20230726	6.44	679	-29.46	20230103	450	6.44	20230726	679	-29.46	20230103	450	6.44	20230726	1.79	N	004060	500	1012 억	1388643	N	N	54	N	N
137	20230808	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	477	2	2	0.42	1882185	3962	3.35	475	478	475	617	333	475	475.06	0.69	3702	485	480	475	470	465	477	467	1012	142	500	340	1	1	202424960	966	53.00	0.39	12	0.00	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.79	N	004060	500	1012 억	1388643	N	N	54	N	N
138	20230807	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	475	0	3	0.00	54549100	115271	82.47	480	480	470	617	333	475	473.22	0.71	-54663	481	477	474	470	467	476	469	1012	142	500	340	1	1	202424960	962	52.78	0.39	12	0.06	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.75	N	004060	500	1012 억	1443405	N	N	54	N	N
139	20230807	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	473	-2	5	-0.42	52195456	110307	78.92	480	480	470	617	333	475	473.18	0.71	-50789	481	477	474	470	467	476	469	1012	142	500	340	1	1	202424960	957	52.56	0.39	12	0.05	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.75	N	004060	500	1012 억	1443405	N	N	67	N	N
140	20230807	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	474	-1	5	-0.21	42472110	89739	64.20	480	480	470	617	333	475	473.28	0.71	-46274	481	477	474	470	467	476	469	1012	142	500	340	1	1	202424960	959	52.67	0.39	12	0.04	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.75	N	004060	500	1012 억	1443405	N	N	67	N	N
141	20230807	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	475	0	3	0.00	40573791	85734	61.34	480	480	470	617	333	475	473.25	0.71	-42608	481	477	474	470	467	476	469	1012	142	500	340	1	1	202424960	962	52.78	0.39	12	0.04	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.75	N	004060	500	1012 억	1443405	N	N	67	N	N
142	20230807	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	475	0	3	0.00	36162093	76461	54.70	480	480	470	617	333	475	472.95	0.71	-35518	481	477	474	470	467	476	469	1012	142	500	340	1	1	202424960	962	52.78	0.39	12	0.04	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.75	N	004060	500	1012 억	1443405	N	N	67	N	N
143	20230807	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	476	1	2	0.21	28499169	60329	43.16	480	480	470	617	333	475	472.40	0.71	-31292	481	477	474	470	467	476	469	1012	142	500	340	1	1	202424960	964	52.89	0.39	12	0.03	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.75	N	004060	500	1012 억	1443405	N	N	67	N	N
144	20230807	100143	57	100.00	KOSPI	유통업	N	N	N	N	N	475	0	3	0.00	18293864	38774	27.74	480	480	470	617	333	475	471.81	0.71	-28086	481	477	474	470	467	476	469	1012	142	500	340	1	1	202424960	962	52.78	0.39	12	0.02	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.75	N	004060	500	1012 억	1443405	N	N	67	N	N
145	20230807	090142	57	100.00	KOSPI	유통업	N	N	N	N	N	476	1	2	0.21	1374176	2877	2.06	480	480	473	617	333	475	477.64	0.71	-569	481	477	474	470	467	476	469	1012	142	500	340	1	1	202424960	964	52.89	0.39	12	0.00	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.75	N	004060	500	1012 억	1443405	N	N	67	N	N
146	20230804	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	475	0	3	0.00	66302640	139733	41.92	476	478	471	617	333	475	474.50	0.73	-43131	485	479	472	466	459	483	470	1012	142	500	340	1	1	202424960	962	52.78	0.39	12	0.07	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.74	N	004060	500	1012 억	1486603	N	N	67	N	N
147	20230804	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-3	5	-0.63	63260657	133327	40.00	476	478	471	617	333	475	474.48	0.73	-41091	485	479	472	466	459	483	470	1012	142	500	340	1	1	202424960	955	52.44	0.39	12	0.07	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.74	N	004060	500	1012 억	1486603	N	N	98	N	N
148	20230804	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	475	0	3	0.00	61325388	129244	38.78	476	478	471	617	333	475	474.49	0.73	-39467	485	479	472	466	459	483	470	1012	142	500	340	1	1	202424960	962	52.78	0.39	12	0.06	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.74	N	004060	500	1012 억	1486603	N	N	98	N	N
149	20230804	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	475	0	3	0.00	54930960	115733	34.72	476	478	472	617	333	475	474.64	0.73	-34630	485	479	472	466	459	483	470	1012	142	500	340	1	1	202424960	962	52.78	0.39	12	0.06	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.74	N	004060	500	1012 억	1486603	N	N	98	N	N
150	20230804	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	476	1	2	0.21	44972979	94715	28.42	476	478	472	617	333	475	474.82	0.73	-28615	485	479	472	466	459	483	470	1012	142	500	340	1	1	202424960	964	52.89	0.39	12	0.05	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.74	N	004060	500	1012 억	1486603	N	N	98	N	N
151	20230804	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	477	2	2	0.42	23483909	49381	14.82	476	478	473	617	333	475	475.57	0.73	-20715	485	479	472	466	459	483	470	1012	142	500	340	1	1	202424960	966	53.00	0.39	12	0.02	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.74	N	004060	500	1012 억	1486603	N	N	98	N	N
152	20230804	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	477	2	2	0.42	18741402	39411	11.82	476	478	473	617	333	475	475.54	0.73	-12720	485	479	472	466	459	483	470	1012	142	500	340	1	1	202424960	966	53.00	0.39	12	0.02	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.74	N	004060	500	1012 억	1486603	N	N	98	N	N
153	20230804	090142	57	100.00	KOSPI	유통업	N	N	N	N	N	475	0	3	0.00	2857904	6004	1.80	476	477	475	617	333	475	476.00	0.73	-5130	485	479	472	466	459	483	470	1012	142	500	340	1	1	202424960	962	52.78	0.39	12	0.00	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.74	N	004060	500	1012 억	1486603	N	N	98	N	N
154	20230803	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	475	2	2	0.42	156955031	333299	115.47	472	478	465	614	332	473	470.91	0.77	-61961	491	481	476	466	461	479	464	1012	141	500	340	1	1	202424960	962	52.78	0.39	12	0.16	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.74	N	004060	500	1012 억	1548817	N	N	98	N	N
155	20230803	150143	57	100.00	KOSPI	유통업	N	N	N	N	N	474	1	2	0.21	149809477	318244	110.25	472	478	465	614	332	473	470.74	0.77	-59111	491	481	476	466	461	479	464	1012	141	500	340	1	1	202424960	959	52.67	0.39	12	0.16	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.74	N	004060	500	1012 억	1548817	N	N	144	N	N
156	20230803	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	477	4	2	0.85	131423830	279491	96.83	472	477	465	614	332	473	470.23	0.77	-39654	491	481	476	466	461	479	464	1012	141	500	340	1	1	202424960	966	53.00	0.39	12	0.14	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.74	N	004060	500	1012 억	1548817	N	N	144	N	N
157	20230803	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-1	5	-0.21	88926212	189649	65.70	472	474	465	614	332	473	468.90	0.77	-36052	491	481	476	466	461	479	464	1012	141	500	340	1	1	202424960	955	52.44	0.39	12	0.09	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.74	N	004060	500	1012 억	1548817	N	N	144	N	N
158	20230803	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	470	-3	5	-0.63	84442198	180098	62.39	472	474	465	614	332	473	468.87	0.77	-29754	491	481	476	466	461	479	464	1012	141	500	340	1	1	202424960	951	52.22	0.38	12	0.09	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.74	N	004060	500	1012 억	1548817	N	N	144	N	N
159	20230803	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	471	-2	5	-0.42	54578869	116083	40.22	472	474	466	614	332	473	470.17	0.77	-25558	491	481	476	466	461	479	464	1012	141	500	340	1	1	202424960	953	52.33	0.39	12	0.06	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.74	N	004060	500	1012 억	1548817	N	N	144	N	N
160	20230803	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	470	-3	5	-0.63	19411059	41214	14.28	472	474	466	614	332	473	470.98	0.77	-19485	491	481	476	466	461	479	464	1012	141	500	340	1	1	202424960	951	52.22	0.38	12	0.02	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.74	N	004060	500	1012 억	1548817	N	N	144	N	N
161	20230803	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	469	-4	5	-0.85	1177527	2501	0.87	472	472	469	614	332	473	470.82	0.77	-1569	491	481	476	466	461	479	464	1012	141	500	340	1	1	202424960	949	52.11	0.38	12	0.00	9.00	1222.00	679	20230103	-30.93	450	20230726	4.22	679	-30.93	20230103	450	4.22	20230726	679	-30.93	20230103	450	4.22	20230726	1.74	N	004060	500	1012 억	1548817	N	N	144	N	N
162	20230802	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	473	-12	5	-2.47	138258547	288647	86.78	485	486	471	630	340	485	479.00	0.80	-74184	493	488	483	478	473	491	481	1012	145	500	340	1	1	202424960	957	52.56	0.39	12	0.14	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.74	N	004060	500	1012 억	1621986	N	N	144	N	N
163	20230802	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	476	-9	5	-1.86	132230333	275939	82.96	485	486	471	630	340	485	479.20	0.80	-70056	493	488	483	478	473	491	481	1012	145	500	340	1	1	202424960	964	52.89	0.39	12	0.14	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.74	N	004060	500	1012 억	1621986	N	N	87	N	N
164	20230802	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	477	-8	5	-1.65	126590839	264089	79.40	485	486	471	630	340	485	479.35	0.80	-63743	493	488	483	478	473	491	481	1012	145	500	340	1	1	202424960	966	53.00	0.39	12	0.13	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.74	N	004060	500	1012 억	1621986	N	N	87	N	N
165	20230802	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	478	-7	5	-1.44	101948141	212146	63.78	485	486	476	630	340	485	480.56	0.80	-38451	493	488	483	478	473	491	481	1012	145	500	340	1	1	202424960	968	53.11	0.39	12	0.10	9.00	1222.00	679	20230103	-29.60	450	20230726	6.22	679	-29.60	20230103	450	6.22	20230726	679	-29.60	20230103	450	6.22	20230726	1.74	N	004060	500	1012 억	1621986	N	N	87	N	N
166	20230802	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	483	-2	5	-0.41	75960070	157706	47.42	485	486	479	630	340	485	481.66	0.80	-21926	493	488	483	478	473	491	481	1012	145	500	340	1	1	202424960	978	53.67	0.40	12	0.08	9.00	1222.00	679	20230103	-28.87	450	20230726	7.33	679	-28.87	20230103	450	7.33	20230726	679	-28.87	20230103	450	7.33	20230726	1.74	N	004060	500	1012 억	1621986	N	N	87	N	N
167	20230802	110141	57	100.00	KOSPI	유통업	N	N	N	N	N	482	-3	5	-0.62	47850390	99157	29.81	485	486	480	630	340	485	482.57	0.80	-2298	493	488	483	478	473	491	481	1012	145	500	340	1	1	202424960	976	53.56	0.39	12	0.05	9.00	1222.00	679	20230103	-29.01	450	20230726	7.11	679	-29.01	20230103	450	7.11	20230726	679	-29.01	20230103	450	7.11	20230726	1.74	N	004060	500	1012 억	1621986	N	N	87	N	N
168	20230802	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	484	-1	5	-0.21	12658935	26220	7.88	485	485	480	630	340	485	482.80	0.80	1498	493	488	483	478	473	491	481	1012	145	500	340	1	1	202424960	980	53.78	0.40	12	0.01	9.00	1222.00	679	20230103	-28.72	450	20230726	7.56	679	-28.72	20230103	450	7.56	20230726	679	-28.72	20230103	450	7.56	20230726	1.74	N	004060	500	1012 억	1621986	N	N	87	N	N
169	20230802	090142	57	100.00	KOSPI	유통업	N	N	N	N	N	480	-5	5	-1.03	1557898	3223	0.97	485	485	480	630	340	485	483.37	0.80	25	493	488	483	478	473	491	481	1012	145	500	340	1	1	202424960	972	53.33	0.39	12	0.00	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.74	N	004060	500	1012 억	1621986	N	N	87	N	N
170	20230801	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	485	2	2	0.41	157129934	326281	151.77	483	488	478	627	339	483	481.58	0.81	-11920	492	487	482	477	472	490	480	1012	144	500	340	1	1	202424960	982	53.89	0.40	12	0.16	9.00	1222.00	679	20230103	-28.57	450	20230726	7.78	679	-28.57	20230103	450	7.78	20230726	679	-28.57	20230103	450	7.78	20230726	1.74	N	004060	500	1012 억	1634972	N	N	87	N	N
171	20230801	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	482	-1	5	-0.21	144323077	299821	139.46	483	488	478	627	339	483	481.36	0.81	-12398	492	487	482	477	472	490	480	1012	144	500	340	1	1	202424960	976	53.56	0.39	12	0.15	9.00	1222.00	679	20230103	-29.01	450	20230726	7.11	679	-29.01	20230103	450	7.11	20230726	679	-29.01	20230103	450	7.11	20230726	1.74	N	004060	500	1012 억	1634972	N	N	26	N	N
172	20230801	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	481	-2	5	-0.41	136027711	282588	131.44	483	488	478	627	339	483	481.36	0.81	-4051	492	487	482	477	472	490	480	1012	144	500	340	1	1	202424960	974	53.44	0.39	12	0.14	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.74	N	004060	500	1012 억	1634972	N	N	26	N	N
173	20230801	130141	57	100.00	KOSPI	유통업	N	N	N	N	N	484	1	2	0.21	59307731	122402	56.93	483	488	482	627	339	483	484.53	0.81	1020	492	487	482	477	472	490	480	1012	144	500	340	1	1	202424960	980	53.78	0.40	12	0.06	9.00	1222.00	679	20230103	-28.72	450	20230726	7.56	679	-28.72	20230103	450	7.56	20230726	679	-28.72	20230103	450	7.56	20230726	1.74	N	004060	500	1012 억	1634972	N	N	26	N	N
174	20230801	120141	57	100.00	KOSPI	유통업	N	N	N	N	N	485	2	2	0.41	44704201	92155	42.87	483	488	482	627	339	483	485.10	0.81	-2071	492	487	482	477	472	490	480	1012	144	500	340	1	1	202424960	982	53.89	0.40	12	0.05	9.00	1222.00	679	20230103	-28.57	450	20230726	7.78	679	-28.57	20230103	450	7.78	20230726	679	-28.57	20230103	450	7.78	20230726	1.74	N	004060	500	1012 억	1634972	N	N	26	N	N
175	20230801	110140	57	100.00	KOSPI	유통업	N	N	N	N	N	486	3	2	0.62	28753050	59218	27.54	483	488	482	627	339	483	485.55	0.81	-1465	492	487	482	477	472	490	480	1012	144	500	340	1	1	202424960	984	54.00	0.40	12	0.03	9.00	1222.00	679	20230103	-28.42	450	20230726	8.00	679	-28.42	20230103	450	8.00	20230726	679	-28.42	20230103	450	8.00	20230726	1.74	N	004060	500	1012 억	1634972	N	N	26	N	N
176	20230801	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	487	4	2	0.83	17698252	36461	16.96	483	488	482	627	339	483	485.40	0.81	-485	492	487	482	477	472	490	480	1012	144	500	340	1	1	202424960	986	54.11	0.40	12	0.02	9.00	1222.00	679	20230103	-28.28	450	20230726	8.22	679	-28.28	20230103	450	8.22	20230726	679	-28.28	20230103	450	8.22	20230726	1.74	N	004060	500	1012 억	1634972	N	N	26	N	N
177	20230801	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	483	0	3	0.00	455127	941	0.44	483	486	483	627	339	483	483.66	0.81	-729	492	487	482	477	472	490	480	1012	144	500	340	1	1	202424960	978	53.67	0.40	12	0.00	9.00	1222.00	679	20230103	-28.87	450	20230726	7.33	679	-28.87	20230103	450	7.33	20230726	679	-28.87	20230103	450	7.33	20230726	1.74	N	004060	500	1012 억	1634972	N	N	26	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History