KissMeData/453340/price/prices-20240801.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	20240830	161306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12000	30	2	0.25	248620140	20743	65.75	11970	12060	11960	15560	8380	11970	11985.74	12.02	0	-1232	12123	12046	12003	11926	11883	12025	11905	169	3590	500	8850	10	1	33880914	4066	10.35	0.65	12	0.06	1159.00	18555.00	13580	20240617	-11.63	10050	20240805	19.40	13580	-11.63	20240617	10050	19.40	20240805	13580	-11.63	20240617	10050	19.40	20240805	0.28	N	453340	500	169 억		4071702	N	N	369	N	00	N
3	20240830	151323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12010	40	2	0.33	241694820	20166	63.93	11970	12060	11960	15560	8380	11970	11985.26	12.02	0	-1330	12123	12046	12003	11926	11883	12025	11905	169	3590	500	8850	10	1	33880914	4069	10.36	0.65	12	0.06	1159.00	18555.00	13580	20240617	-11.56	10050	20240805	19.50	13580	-11.56	20240617	10050	19.50	20240805	13580	-11.56	20240617	10050	19.50	20240805	0.28	N	453340	500	169 억		4071702	N	N	2	N	00	N
4	20240830	141322	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12010	40	2	0.33	226665290	18916	59.96	11970	12060	11960	15560	8380	11970	11982.73	12.02	0	-982	12123	12046	12003	11926	11883	12025	11905	169	3590	500	8850	10	1	33880914	4069	10.36	0.65	12	0.06	1159.00	18555.00	13580	20240617	-11.56	10050	20240805	19.50	13580	-11.56	20240617	10050	19.50	20240805	13580	-11.56	20240617	10050	19.50	20240805	0.28	N	453340	500	169 억		4071702	N	N	2	N	00	N
5	20240830	131313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11990	20	2	0.17	194496470	16230	51.45	11970	12060	11960	15560	8380	11970	11983.76	12.02	0	-1588	12123	12046	12003	11926	11883	12025	11905	169	3590	500	8850	10	1	33880914	4062	10.35	0.65	12	0.05	1159.00	18555.00	13580	20240617	-11.71	10050	20240805	19.30	13580	-11.71	20240617	10050	19.30	20240805	13580	-11.71	20240617	10050	19.30	20240805	0.28	N	453340	500	169 억		4071702	N	N	2	N	00	N
6	20240830	121319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11980	10	2	0.08	139182010	11610	36.80	11970	12060	11960	15560	8380	11970	11988.11	12.02	0	-1748	12123	12046	12003	11926	11883	12025	11905	169	3590	500	8850	10	1	33880914	4059	10.34	0.65	12	0.03	1159.00	18555.00	13580	20240617	-11.78	10050	20240805	19.20	13580	-11.78	20240617	10050	19.20	20240805	13580	-11.78	20240617	10050	19.20	20240805	0.28	N	453340	500	169 억		4071702	N	N	2	N	00	N
7	20240830	111332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11980	10	2	0.08	103429650	8625	27.34	11970	12060	11960	15560	8380	11970	11991.84	12.02	0	-1548	12123	12046	12003	11926	11883	12025	11905	169	3590	500	8850	10	1	33880914	4059	10.34	0.65	12	0.03	1159.00	18555.00	13580	20240617	-11.78	10050	20240805	19.20	13580	-11.78	20240617	10050	19.20	20240805	13580	-11.78	20240617	10050	19.20	20240805	0.28	N	453340	500	169 억		4071702	N	N	2	N	00	N
8	20240830	101326	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11970	0	3	0.00	54846950	4570	14.49	11970	12060	11960	15560	8380	11970	12001.52	12.02	0	-2097	12123	12046	12003	11926	11883	12025	11905	169	3590	500	8850	10	1	33880914	4056	10.33	0.65	12	0.01	1159.00	18555.00	13580	20240617	-11.86	10050	20240805	19.10	13580	-11.86	20240617	10050	19.10	20240805	13580	-11.86	20240617	10050	19.10	20240805	0.28	N	453340	500	169 억		4071702	N	N	2	N	00	N
9	20240830	091330	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12060	90	2	0.75	8762880	728	2.31	11970	12060	11970	15560	8380	11970	12036.92	12.02	0	-440	12123	12046	12003	11926	11883	12025	11905	169	3590	500	8850	10	1	33880914	4086	10.41	0.65	12	0.00	1159.00	18555.00	13580	20240617	-11.19	10050	20240805	20.00	13580	-11.19	20240617	10050	20.00	20240805	13580	-11.19	20240617	10050	20.00	20240805	0.28	N	453340	500	169 억		4071702	N	N	2	N	00	N
10	20240829	161329	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11970	-110	5	-0.91	378951560	31546	85.35	12050	12080	11960	15700	8460	12080	12012.67	12.03	0	-1451	12306	12192	12126	12012	11946	12160	11980	169	3620	500	8930	10	1	33880914	4056	10.33	0.65	12	0.09	1159.00	18555.00	13580	20240617	-11.86	10050	20240805	19.10	13580	-11.86	20240617	10050	19.10	20240805	13580	-11.86	20240617	10050	19.10	20240805	0.27	N	453340	500	169 억		4074219	N	N	2	N	00	N
11	20240829	151343	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12020	-60	5	-0.50	361850090	30118	81.49	12050	12080	11960	15700	8460	12080	12014.41	12.03	0	-1374	12306	12192	12126	12012	11946	12160	11980	169	3620	500	8930	10	1	33880914	4072	10.37	0.65	12	0.09	1159.00	18555.00	13580	20240617	-11.49	10050	20240805	19.60	13580	-11.49	20240617	10050	19.60	20240805	13580	-11.49	20240617	10050	19.60	20240805	0.27	N	453340	500	169 억		4074219	N	N	172	N	00	N
12	20240829	141343	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12010	-70	5	-0.58	269390350	22410	60.63	12050	12080	12000	15700	8460	12080	12020.99	12.03	0	-1318	12306	12192	12126	12012	11946	12160	11980	169	3620	500	8930	10	1	33880914	4069	10.36	0.65	12	0.07	1159.00	18555.00	13580	20240617	-11.56	10050	20240805	19.50	13580	-11.56	20240617	10050	19.50	20240805	13580	-11.56	20240617	10050	19.50	20240805	0.27	N	453340	500	169 억		4074219	N	N	172	N	00	N
13	20240829	131344	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12010	-70	5	-0.58	215282330	17905	48.44	12050	12080	12010	15700	8460	12080	12023.59	12.03	0	-1311	12306	12192	12126	12012	11946	12160	11980	169	3620	500	8930	10	1	33880914	4069	10.36	0.65	12	0.05	1159.00	18555.00	13580	20240617	-11.56	10050	20240805	19.50	13580	-11.56	20240617	10050	19.50	20240805	13580	-11.56	20240617	10050	19.50	20240805	0.27	N	453340	500	169 억		4074219	N	N	172	N	00	N
14	20240829	121341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12030	-50	5	-0.41	133082190	11063	29.93	12050	12080	12010	15700	8460	12080	12029.48	12.03	0	112	12306	12192	12126	12012	11946	12160	11980	169	3620	500	8930	10	1	33880914	4076	10.38	0.65	12	0.03	1159.00	18555.00	13580	20240617	-11.41	10050	20240805	19.70	13580	-11.41	20240617	10050	19.70	20240805	13580	-11.41	20240617	10050	19.70	20240805	0.27	N	453340	500	169 억		4074219	N	N	172	N	00	N
15	20240829	111341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12020	-60	5	-0.50	91340180	7590	20.54	12050	12080	12010	15700	8460	12080	12034.28	12.03	0	144	12306	12192	12126	12012	11946	12160	11980	169	3620	500	8930	10	1	33880914	4072	10.37	0.65	12	0.02	1159.00	18555.00	13580	20240617	-11.49	10050	20240805	19.60	13580	-11.49	20240617	10050	19.60	20240805	13580	-11.49	20240617	10050	19.60	20240805	0.27	N	453340	500	169 억		4074219	N	N	172	N	00	N
16	20240829	101331	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12020	-60	5	-0.50	46176290	3837	10.38	12050	12080	12010	15700	8460	12080	12034.48	12.03	0	487	12306	12192	12126	12012	11946	12160	11980	169	3620	500	8930	10	1	33880914	4072	10.37	0.65	12	0.01	1159.00	18555.00	13580	20240617	-11.49	10050	20240805	19.60	13580	-11.49	20240617	10050	19.60	20240805	13580	-11.49	20240617	10050	19.60	20240805	0.27	N	453340	500	169 억		4074219	N	N	172	N	00	N
17	20240829	091342	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12030	-50	5	-0.41	10913290	908	2.46	12050	12070	12010	15700	8460	12080	12019.04	12.03	0	-155	12306	12192	12126	12012	11946	12160	11980	169	3620	500	8930	10	1	33880914	4076	10.38	0.65	12	0.00	1159.00	18555.00	13580	20240617	-11.41	10050	20240805	19.70	13580	-11.41	20240617	10050	19.70	20240805	13580	-11.41	20240617	10050	19.70	20240805	0.27	N	453340	500	169 억		4074219	N	N	172	N	00	N
18	20240828	161256	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12080	-70	5	-0.58	447585900	36955	181.45	12110	12240	12060	15790	8510	12150	12111.65	12.08	0	-18349	12223	12186	12153	12116	12083	12205	12135	169	3640	500	8990	10	1	33880914	4093	10.42	0.65	12	0.11	1159.00	18555.00	13580	20240617	-11.05	10050	20240805	20.20	13580	-11.05	20240617	10050	20.20	20240805	13580	-11.05	20240617	10050	20.20	20240805	0.26	N	453340	500	169 억		4091761	N	N	172	N	00	N
19	20240828	151306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12080	-70	5	-0.58	411917050	34001	166.95	12110	12240	12060	15790	8510	12150	12114.85	12.08	0	-17899	12223	12186	12153	12116	12083	12205	12135	169	3640	500	8990	10	1	33880914	4093	10.42	0.65	12	0.10	1159.00	18555.00	13580	20240617	-11.05	10050	20240805	20.20	13580	-11.05	20240617	10050	20.20	20240805	13580	-11.05	20240617	10050	20.20	20240805	0.26	N	453340	500	169 억		4091761	N	N	145	N	00	N
20	20240828	141306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12100	-50	5	-0.41	367475480	30324	148.90	12110	12240	12060	15790	8510	12150	12118.30	12.08	0	-15711	12223	12186	12153	12116	12083	12205	12135	169	3640	500	8990	10	1	33880914	4100	10.44	0.65	12	0.09	1159.00	18555.00	13580	20240617	-10.90	10050	20240805	20.40	13580	-10.90	20240617	10050	20.40	20240805	13580	-10.90	20240617	10050	20.40	20240805	0.26	N	453340	500	169 억		4091761	N	N	145	N	00	N
21	20240828	131307	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12060	-90	5	-0.74	345473370	28504	139.96	12110	12240	12060	15790	8510	12150	12120.17	12.08	0	-14705	12223	12186	12153	12116	12083	12205	12135	169	3640	500	8990	10	1	33880914	4086	10.41	0.65	12	0.08	1159.00	18555.00	13580	20240617	-11.19	10050	20240805	20.00	13580	-11.19	20240617	10050	20.00	20240805	13580	-11.19	20240617	10050	20.00	20240805	0.26	N	453340	500	169 억		4091761	N	N	145	N	00	N
22	20240828	121302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12110	-40	5	-0.33	266611060	21987	107.96	12110	12240	12090	15790	8510	12150	12125.85	12.08	0	-9336	12223	12186	12153	12116	12083	12205	12135	169	3640	500	8990	10	1	33880914	4103	10.45	0.65	12	0.06	1159.00	18555.00	13580	20240617	-10.82	10050	20240805	20.50	13580	-10.82	20240617	10050	20.50	20240805	13580	-10.82	20240617	10050	20.50	20240805	0.26	N	453340	500	169 억		4091761	N	N	145	N	00	N
23	20240828	111301	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12120	-30	5	-0.25	131771210	10855	53.30	12110	12240	12110	15790	8510	12150	12139.22	12.08	0	-3974	12223	12186	12153	12116	12083	12205	12135	169	3640	500	8990	10	1	33880914	4106	10.46	0.65	12	0.03	1159.00	18555.00	13580	20240617	-10.75	10050	20240805	20.60	13580	-10.75	20240617	10050	20.60	20240805	13580	-10.75	20240617	10050	20.60	20240805	0.26	N	453340	500	169 억		4091761	N	N	145	N	00	N
24	20240828	101329	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12150	0	3	0.00	55473800	4565	22.41	12110	12240	12110	15790	8510	12150	12151.98	12.08	0	461	12223	12186	12153	12116	12083	12205	12135	169	3640	500	8990	10	1	33880914	4117	10.48	0.65	12	0.01	1159.00	18555.00	13580	20240617	-10.53	10050	20240805	20.90	13580	-10.53	20240617	10050	20.90	20240805	13580	-10.53	20240617	10050	20.90	20240805	0.26	N	453340	500	169 억		4091761	N	N	145	N	00	N
25	20240828	091325	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12210	60	2	0.49	27805820	2289	11.24	12110	12240	12110	15790	8510	12150	12147.58	12.08	0	743	12223	12186	12153	12116	12083	12205	12135	169	3640	500	8990	10	1	33880914	4137	10.53	0.66	12	0.01	1159.00	18555.00	13580	20240617	-10.09	10050	20240805	21.49	13580	-10.09	20240617	10050	21.49	20240805	13580	-10.09	20240617	10050	21.49	20240805	0.26	N	453340	500	169 억		4091761	N	N	145	N	00	N
26	20240827	161252	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12150	0	3	0.00	247490550	20365	83.50	12120	12190	12120	15790	8510	12150	12152.74	12.07	0	1974	12336	12242	12186	12092	12036	12215	12065	169	3640	500	8990	10	1	33880914	4117	10.48	0.65	12	0.06	1159.00	18555.00	13580	20240617	-10.53	10050	20240805	20.90	13580	-10.53	20240617	10050	20.90	20240805	13580	-10.53	20240617	10050	20.90	20240805	0.26	N	453340	500	169 억		4089737	N	N	145	N	00	N
27	20240827	151302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12130	-20	5	-0.16	223252350	18369	75.32	12120	12190	12120	15790	8510	12150	12153.76	12.07	0	2527	12336	12242	12186	12092	12036	12215	12065	169	3640	500	8990	10	1	33880914	4110	10.47	0.65	12	0.05	1159.00	18555.00	13580	20240617	-10.68	10050	20240805	20.70	13580	-10.68	20240617	10050	20.70	20240805	13580	-10.68	20240617	10050	20.70	20240805	0.26	N	453340	500	169 억		4089737	N	N	188	N	00	N
28	20240827	141307	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12180	30	2	0.25	121653210	10008	41.03	12120	12190	12120	15790	8510	12150	12155.60	12.07	0	944	12336	12242	12186	12092	12036	12215	12065	169	3640	500	8990	10	1	33880914	4127	10.51	0.66	12	0.03	1159.00	18555.00	13580	20240617	-10.31	10050	20240805	21.19	13580	-10.31	20240617	10050	21.19	20240805	13580	-10.31	20240617	10050	21.19	20240805	0.26	N	453340	500	169 억		4089737	N	N	188	N	00	N
29	20240827	131311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12170	20	2	0.16	105960340	8718	35.75	12120	12190	12120	15790	8510	12150	12154.20	12.07	0	269	12336	12242	12186	12092	12036	12215	12065	169	3640	500	8990	10	1	33880914	4123	10.50	0.66	12	0.03	1159.00	18555.00	13580	20240617	-10.38	10050	20240805	21.09	13580	-10.38	20240617	10050	21.09	20240805	13580	-10.38	20240617	10050	21.09	20240805	0.26	N	453340	500	169 억		4089737	N	N	188	N	00	N
30	20240827	121311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12190	40	2	0.33	87724340	7220	29.60	12120	12190	12120	15790	8510	12150	12150.19	12.07	0	-220	12336	12242	12186	12092	12036	12215	12065	169	3640	500	8990	10	1	33880914	4130	10.52	0.66	12	0.02	1159.00	18555.00	13580	20240617	-10.24	10050	20240805	21.29	13580	-10.24	20240617	10050	21.29	20240805	13580	-10.24	20240617	10050	21.29	20240805	0.26	N	453340	500	169 억		4089737	N	N	188	N	00	N
31	20240827	111310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12170	20	2	0.16	83073730	6838	28.04	12120	12190	12120	15790	8510	12150	12148.83	12.07	0	-503	12336	12242	12186	12092	12036	12215	12065	169	3640	500	8990	10	1	33880914	4123	10.50	0.66	12	0.02	1159.00	18555.00	13580	20240617	-10.38	10050	20240805	21.09	13580	-10.38	20240617	10050	21.09	20240805	13580	-10.38	20240617	10050	21.09	20240805	0.26	N	453340	500	169 억		4089737	N	N	188	N	00	N
32	20240827	101306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12160	10	2	0.08	53907090	4437	18.19	12120	12190	12120	15790	8510	12150	12149.45	12.07	0	-723	12336	12242	12186	12092	12036	12215	12065	169	3640	500	8990	10	1	33880914	4120	10.49	0.66	12	0.01	1159.00	18555.00	13580	20240617	-10.46	10050	20240805	21.00	13580	-10.46	20240617	10050	21.00	20240805	13580	-10.46	20240617	10050	21.00	20240805	0.26	N	453340	500	169 억		4089737	N	N	188	N	00	N
33	20240827	091308	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12130	-20	5	-0.16	14740680	1216	4.99	12120	12140	12120	15790	8510	12150	12122.27	12.07	0	-1	12336	12242	12186	12092	12036	12215	12065	169	3640	500	8990	10	1	33880914	4110	10.47	0.65	12	0.00	1159.00	18555.00	13580	20240617	-10.68	10050	20240805	20.70	13580	-10.68	20240617	10050	20.70	20240805	13580	-10.68	20240617	10050	20.70	20240805	0.26	N	453340	500	169 억		4089737	N	N	188	N	00	N
34	20240826	161246	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12150	-80	5	-0.65	297279930	24389	95.68	12230	12280	12130	15890	8570	12230	12189.10	12.07	0	2686	12390	12310	12220	12140	12050	12350	12180	169	3660	500	9050	10	1	33880914	4117	10.48	0.65	12	0.07	1159.00	18555.00	13580	20240617	-10.53	10050	20240805	20.90	13580	-10.53	20240617	10050	20.90	20240805	13580	-10.53	20240617	10050	20.90	20240805	0.26	N	453340	500	169 억		4088895	N	N	188	N	00	N
35	20240826	151257	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12180	-50	5	-0.41	226608700	18573	72.87	12230	12280	12150	15890	8570	12230	12200.97	12.07	0	37	12390	12310	12220	12140	12050	12350	12180	169	3660	500	9050	10	1	33880914	4127	10.51	0.66	12	0.05	1159.00	18555.00	13580	20240617	-10.31	10050	20240805	21.19	13580	-10.31	20240617	10050	21.19	20240805	13580	-10.31	20240617	10050	21.19	20240805	0.26	N	453340	500	169 억		4088895	N	N	21	N	00	N
36	20240826	141302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12190	-40	5	-0.33	197810090	16210	63.60	12230	12280	12150	15890	8570	12230	12202.97	12.07	0	-736	12390	12310	12220	12140	12050	12350	12180	169	3660	500	9050	10	1	33880914	4130	10.52	0.66	12	0.05	1159.00	18555.00	13580	20240617	-10.24	10050	20240805	21.29	13580	-10.24	20240617	10050	21.29	20240805	13580	-10.24	20240617	10050	21.29	20240805	0.26	N	453340	500	169 억		4088895	N	N	21	N	00	N
37	20240826	131302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12170	-60	5	-0.49	172675440	14146	55.50	12230	12280	12150	15890	8570	12230	12206.66	12.07	0	-1176	12390	12310	12220	12140	12050	12350	12180	169	3660	500	9050	10	1	33880914	4123	10.50	0.66	12	0.04	1159.00	18555.00	13580	20240617	-10.38	10050	20240805	21.09	13580	-10.38	20240617	10050	21.09	20240805	13580	-10.38	20240617	10050	21.09	20240805	0.26	N	453340	500	169 억		4088895	N	N	21	N	00	N
38	20240826	121257	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12200	-30	5	-0.25	127664380	10449	40.99	12230	12280	12180	15890	8570	12230	12217.86	12.07	0	-692	12390	12310	12220	12140	12050	12350	12180	169	3660	500	9050	10	1	33880914	4133	10.53	0.66	12	0.03	1159.00	18555.00	13580	20240617	-10.16	10050	20240805	21.39	13580	-10.16	20240617	10050	21.39	20240805	13580	-10.16	20240617	10050	21.39	20240805	0.26	N	453340	500	169 억		4088895	N	N	21	N	00	N
39	20240826	111257	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12230	0	3	0.00	110792640	9066	35.57	12230	12280	12180	15890	8570	12230	12220.68	12.07	0	72	12390	12310	12220	12140	12050	12350	12180	169	3660	500	9050	10	1	33880914	4144	10.55	0.66	12	0.03	1159.00	18555.00	13580	20240617	-9.94	10050	20240805	21.69	13580	-9.94	20240617	10050	21.69	20240805	13580	-9.94	20240617	10050	21.69	20240805	0.26	N	453340	500	169 억		4088895	N	N	21	N	00	N
40	20240826	101300	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12230	0	3	0.00	83523360	6834	26.81	12230	12280	12180	15890	8570	12230	12221.74	12.07	0	480	12390	12310	12220	12140	12050	12350	12180	169	3660	500	9050	10	1	33880914	4144	10.55	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.94	10050	20240805	21.69	13580	-9.94	20240617	10050	21.69	20240805	13580	-9.94	20240617	10050	21.69	20240805	0.26	N	453340	500	169 억		4088895	N	N	21	N	00	N
41	20240826	091255	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12200	-30	5	-0.25	16642930	1363	5.35	12230	12240	12180	15890	8570	12230	12210.51	12.07	0	-95	12390	12310	12220	12140	12050	12350	12180	169	3660	500	9050	10	1	33880914	4133	10.53	0.66	12	0.00	1159.00	18555.00	13580	20240617	-10.16	10050	20240805	21.39	13580	-10.16	20240617	10050	21.39	20240805	13580	-10.16	20240617	10050	21.39	20240805	0.26	N	453340	500	169 억		4088895	N	N	21	N	00	N
42	20240823	161245	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12230	-20	5	-0.16	310807950	25489	206.84	12160	12300	12130	15920	8580	12250	12193.77	12.06	0	-3028	12336	12292	12256	12212	12176	12275	12195	169	3670	500	9060	10	1	33880914	4144	10.55	0.66	12	0.08	1159.00	18555.00	13580	20240617	-9.94	10050	20240805	21.69	13580	-9.94	20240617	10050	21.69	20240805	13580	-9.94	20240617	10050	21.69	20240805	0.26	N	453340	500	169 억		4084956	N	N	21	N	00	N
43	20240823	151257	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12240	-10	5	-0.08	292630810	24002	194.77	12160	12300	12130	15920	8580	12250	12191.93	12.06	0	-2570	12336	12292	12256	12212	12176	12275	12195	169	3670	500	9060	10	1	33880914	4147	10.56	0.66	12	0.07	1159.00	18555.00	13580	20240617	-9.87	10050	20240805	21.79	13580	-9.87	20240617	10050	21.79	20240805	13580	-9.87	20240617	10050	21.79	20240805	0.26	N	453340	500	169 억		4084956	N	N	127	N	00	N
44	20240823	141257	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12220	-30	5	-0.24	273711830	22454	182.21	12160	12300	12130	15920	8580	12250	12189.89	12.06	0	-2967	12336	12292	12256	12212	12176	12275	12195	169	3670	500	9060	10	1	33880914	4140	10.54	0.66	12	0.07	1159.00	18555.00	13580	20240617	-10.01	10050	20240805	21.59	13580	-10.01	20240617	10050	21.59	20240805	13580	-10.01	20240617	10050	21.59	20240805	0.26	N	453340	500	169 억		4084956	N	N	127	N	00	N
45	20240823	131253	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12260	10	2	0.08	244322080	20047	162.68	12160	12300	12130	15920	8580	12250	12187.46	12.06	0	-2524	12336	12292	12256	12212	12176	12275	12195	169	3670	500	9060	10	1	33880914	4154	10.58	0.66	12	0.06	1159.00	18555.00	13580	20240617	-9.72	10050	20240805	21.99	13580	-9.72	20240617	10050	21.99	20240805	13580	-9.72	20240617	10050	21.99	20240805	0.26	N	453340	500	169 억		4084956	N	N	127	N	00	N
46	20240823	121253	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12190	-60	5	-0.49	175069310	14370	116.61	12160	12300	12130	15920	8580	12250	12182.97	12.06	0	-3144	12336	12292	12256	12212	12176	12275	12195	169	3670	500	9060	10	1	33880914	4130	10.52	0.66	12	0.04	1159.00	18555.00	13580	20240617	-10.24	10050	20240805	21.29	13580	-10.24	20240617	10050	21.29	20240805	13580	-10.24	20240617	10050	21.29	20240805	0.26	N	453340	500	169 억		4084956	N	N	127	N	00	N
47	20240823	111250	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12160	-90	5	-0.73	135570370	11127	90.29	12160	12300	12130	15920	8580	12250	12183.91	12.06	0	-2466	12336	12292	12256	12212	12176	12275	12195	169	3670	500	9060	10	1	33880914	4120	10.49	0.66	12	0.03	1159.00	18555.00	13580	20240617	-10.46	10050	20240805	21.00	13580	-10.46	20240617	10050	21.00	20240805	13580	-10.46	20240617	10050	21.00	20240805	0.26	N	453340	500	169 억		4084956	N	N	127	N	00	N
48	20240823	101255	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12220	-30	5	-0.24	17851980	1462	11.86	12160	12300	12160	15920	8580	12250	12210.66	12.06	0	-589	12336	12292	12256	12212	12176	12275	12195	169	3670	500	9060	10	1	33880914	4140	10.54	0.66	12	0.00	1159.00	18555.00	13580	20240617	-10.01	10050	20240805	21.59	13580	-10.01	20240617	10050	21.59	20240805	13580	-10.01	20240617	10050	21.59	20240805	0.26	N	453340	500	169 억		4084956	N	N	127	N	00	N
49	20240823	091255	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12180	-70	5	-0.57	5910320	485	3.94	12160	12300	12160	15920	8580	12250	12186.23	12.06	0	-111	12336	12292	12256	12212	12176	12275	12195	169	3670	500	9060	10	1	33880914	4127	10.51	0.66	12	0.00	1159.00	18555.00	13580	20240617	-10.31	10050	20240805	21.19	13580	-10.31	20240617	10050	21.19	20240805	13580	-10.31	20240617	10050	21.19	20240805	0.26	N	453340	500	169 억		4084956	N	N	127	N	00	N
50	20240822	161249	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12250	-60	5	-0.49	150728890	12305	70.59	12270	12300	12220	16000	8620	12310	12249.40	12.06	0	-1533	12410	12360	12300	12250	12190	12330	12220	169	3690	500	9100	10	1	33880914	4150	10.57	0.66	12	0.04	1159.00	18555.00	13580	20240617	-9.79	10050	20240805	21.89	13580	-9.79	20240617	10050	21.89	20240805	13580	-9.79	20240617	10050	21.89	20240805	0.26	N	453340	500	169 억		4086322	N	N	127	N	00	N
51	20240822	151257	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12260	-50	5	-0.41	146955030	11997	68.82	12270	12300	12220	16000	8620	12310	12249.31	12.06	0	-1494	12410	12360	12300	12250	12190	12330	12220	169	3690	500	9100	10	1	33880914	4154	10.58	0.66	12	0.04	1159.00	18555.00	13580	20240617	-9.72	10050	20240805	21.99	13580	-9.72	20240617	10050	21.99	20240805	13580	-9.72	20240617	10050	21.99	20240805	0.26	N	453340	500	169 억		4086322	N	N	375	N	00	N
52	20240822	141300	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12290	-20	5	-0.16	125399060	10241	58.75	12270	12290	12220	16000	8620	12310	12244.81	12.06	0	-985	12410	12360	12300	12250	12190	12330	12220	169	3690	500	9100	10	1	33880914	4164	10.60	0.66	12	0.03	1159.00	18555.00	13580	20240617	-9.50	10050	20240805	22.29	13580	-9.50	20240617	10050	22.29	20240805	13580	-9.50	20240617	10050	22.29	20240805	0.26	N	453340	500	169 억		4086322	N	N	375	N	00	N
53	20240822	131257	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12230	-80	5	-0.65	98181350	8021	46.01	12270	12270	12220	16000	8620	12310	12240.54	12.06	0	-1872	12410	12360	12300	12250	12190	12330	12220	169	3690	500	9100	10	1	33880914	4144	10.55	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.94	10050	20240805	21.69	13580	-9.94	20240617	10050	21.69	20240805	13580	-9.94	20240617	10050	21.69	20240805	0.26	N	453340	500	169 억		4086322	N	N	375	N	00	N
54	20240822	121303	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12250	-60	5	-0.49	83970810	6860	39.35	12270	12270	12220	16000	8620	12310	12240.64	12.06	0	-1077	12410	12360	12300	12250	12190	12330	12220	169	3690	500	9100	10	1	33880914	4150	10.57	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.79	10050	20240805	21.89	13580	-9.79	20240617	10050	21.89	20240805	13580	-9.79	20240617	10050	21.89	20240805	0.26	N	453340	500	169 억		4086322	N	N	375	N	00	N
55	20240822	111251	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12240	-70	5	-0.57	50696390	4141	23.76	12270	12270	12220	16000	8620	12310	12242.55	12.06	0	-764	12410	12360	12300	12250	12190	12330	12220	169	3690	500	9100	10	1	33880914	4147	10.56	0.66	12	0.01	1159.00	18555.00	13580	20240617	-9.87	10050	20240805	21.79	13580	-9.87	20240617	10050	21.79	20240805	13580	-9.87	20240617	10050	21.79	20240805	0.26	N	453340	500	169 억		4086322	N	N	375	N	00	N
56	20240822	101249	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12270	-40	5	-0.32	43890520	3585	20.57	12270	12270	12220	16000	8620	12310	12242.82	12.06	0	-804	12410	12360	12300	12250	12190	12330	12220	169	3690	500	9100	10	1	33880914	4157	10.59	0.66	12	0.01	1159.00	18555.00	13580	20240617	-9.65	10050	20240805	22.09	13580	-9.65	20240617	10050	22.09	20240805	13580	-9.65	20240617	10050	22.09	20240805	0.26	N	453340	500	169 억		4086322	N	N	375	N	00	N
57	20240822	091252	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12270	-40	5	-0.32	6478230	528	3.03	12270	12270	12260	16000	8620	12310	12269.38	12.06	0	-148	12410	12360	12300	12250	12190	12330	12220	169	3690	500	9100	10	1	33880914	4157	10.59	0.66	12	0.00	1159.00	18555.00	13580	20240617	-9.65	10050	20240805	22.09	13580	-9.65	20240617	10050	22.09	20240805	13580	-9.65	20240617	10050	22.09	20240805	0.26	N	453340	500	169 억		4086322	N	N	375	N	00	N
58	20240821	161242	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12310	-40	5	-0.32	213738540	17415	53.52	12350	12350	12240	16050	8650	12350	12273.24	12.06	0	-9179	12483	12416	12283	12216	12083	12450	12250	169	3700	500	9130	10	1	33880914	4171	10.62	0.66	12	0.05	1159.00	18555.00	13580	20240617	-9.35	10050	20240805	22.49	13580	-9.35	20240617	10050	22.49	20240805	13580	-9.35	20240617	10050	22.49	20240805	0.26	N	453340	500	169 억		4086085	N	N	375	N	00	N
59	20240821	151302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12310	-40	5	-0.32	201776310	16443	50.54	12350	12350	12240	16050	8650	12350	12271.26	12.06	0	-9202	12483	12416	12283	12216	12083	12450	12250	169	3700	500	9130	10	1	33880914	4171	10.62	0.66	12	0.05	1159.00	18555.00	13580	20240617	-9.35	10050	20240805	22.49	13580	-9.35	20240617	10050	22.49	20240805	13580	-9.35	20240617	10050	22.49	20240805	0.26	N	453340	500	169 억		4086085	N	N	132	N	00	N
60	20240821	141256	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12300	-50	5	-0.40	181369500	14785	45.44	12350	12350	12240	16050	8650	12350	12267.13	12.06	0	-8521	12483	12416	12283	12216	12083	12450	12250	169	3700	500	9130	10	1	33880914	4167	10.61	0.66	12	0.04	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.26	N	453340	500	169 억		4086085	N	N	132	N	00	N
61	20240821	131304	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12260	-90	5	-0.73	113042530	9214	28.32	12350	12350	12250	16050	8650	12350	12268.56	12.06	0	-4949	12483	12416	12283	12216	12083	12450	12250	169	3700	500	9130	10	1	33880914	4154	10.58	0.66	12	0.03	1159.00	18555.00	13580	20240617	-9.72	10050	20240805	21.99	13580	-9.72	20240617	10050	21.99	20240805	13580	-9.72	20240617	10050	21.99	20240805	0.26	N	453340	500	169 억		4086085	N	N	132	N	00	N
62	20240821	121302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12270	-80	5	-0.65	94886240	7733	23.77	12350	12350	12250	16050	8650	12350	12270.30	12.06	0	-3907	12483	12416	12283	12216	12083	12450	12250	169	3700	500	9130	10	1	33880914	4157	10.59	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.65	10050	20240805	22.09	13580	-9.65	20240617	10050	22.09	20240805	13580	-9.65	20240617	10050	22.09	20240805	0.26	N	453340	500	169 억		4086085	N	N	132	N	00	N
63	20240821	111257	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12260	-90	5	-0.73	58725330	4785	14.71	12350	12350	12250	16050	8650	12350	12272.80	12.06	0	-2950	12483	12416	12283	12216	12083	12450	12250	169	3700	500	9130	10	1	33880914	4154	10.58	0.66	12	0.01	1159.00	18555.00	13580	20240617	-9.72	10050	20240805	21.99	13580	-9.72	20240617	10050	21.99	20240805	13580	-9.72	20240617	10050	21.99	20240805	0.26	N	453340	500	169 억		4086085	N	N	132	N	00	N
64	20240821	101302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12300	-50	5	-0.40	19992610	1627	5.00	12350	12350	12270	16050	8650	12350	12288.02	12.06	0	-467	12483	12416	12283	12216	12083	12450	12250	169	3700	500	9130	10	1	33880914	4167	10.61	0.66	12	0.00	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.26	N	453340	500	169 억		4086085	N	N	132	N	00	N
65	20240821	091252	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12350	0	3	0.00	7425470	605	1.86	12350	12350	12270	16050	8650	12350	12273.50	12.06	0	295	12483	12416	12283	12216	12083	12450	12250	169	3700	500	9130	10	1	33880914	4184	10.66	0.67	12	0.00	1159.00	18555.00	13580	20240617	-9.06	10050	20240805	22.89	13580	-9.06	20240617	10050	22.89	20240805	13580	-9.06	20240617	10050	22.89	20240805	0.26	N	453340	500	169 억		4086085	N	N	132	N	00	N
66	20240820	161237	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12350	150	2	1.23	398523380	32523	135.29	12250	12350	12150	15860	8540	12200	12253.59	12.03	0	1466	12560	12380	12210	12030	11860	12295	11945	169	3660	500	9020	10	1	33880914	4184	10.66	0.67	12	0.10	1159.00	18555.00	13580	20240617	-9.06	10050	20240805	22.89	13580	-9.06	20240617	10050	22.89	20240805	13580	-9.06	20240617	10050	22.89	20240805	0.25	N	453340	500	169 억		4076555	N	N	132	N	00	N
67	20240820	151252	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12300	100	2	0.82	375298210	30639	127.45	12250	12350	12150	15860	8540	12200	12249.04	12.03	0	880	12560	12380	12210	12030	11860	12295	11945	169	3660	500	9020	10	1	33880914	4167	10.61	0.66	12	0.09	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.25	N	453340	500	169 억		4076555	N	N	341	N	00	N
68	20240820	141246	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12300	100	2	0.82	301495430	24651	102.54	12250	12310	12150	15860	8540	12200	12230.56	12.03	0	-1459	12560	12380	12210	12030	11860	12295	11945	169	3660	500	9020	10	1	33880914	4167	10.61	0.66	12	0.07	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.25	N	453340	500	169 억		4076555	N	N	341	N	00	N
69	20240820	131252	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12290	90	2	0.74	249238080	20398	84.85	12250	12310	12150	15860	8540	12200	12218.75	12.03	0	-3196	12560	12380	12210	12030	11860	12295	11945	169	3660	500	9020	10	1	33880914	4164	10.60	0.66	12	0.06	1159.00	18555.00	13580	20240617	-9.50	10050	20240805	22.29	13580	-9.50	20240617	10050	22.29	20240805	13580	-9.50	20240617	10050	22.29	20240805	0.25	N	453340	500	169 억		4076555	N	N	341	N	00	N
70	20240820	121243	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12210	10	2	0.08	163901010	13424	55.84	12250	12250	12150	15860	8540	12200	12209.55	12.03	0	-4847	12560	12380	12210	12030	11860	12295	11945	169	3660	500	9020	10	1	33880914	4137	10.53	0.66	12	0.04	1159.00	18555.00	13580	20240617	-10.09	10050	20240805	21.49	13580	-10.09	20240617	10050	21.49	20240805	13580	-10.09	20240617	10050	21.49	20240805	0.25	N	453340	500	169 억		4076555	N	N	341	N	00	N
71	20240820	111242	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12200	0	3	0.00	135272770	11083	46.10	12250	12250	12150	15860	8540	12200	12205.43	12.03	0	-6109	12560	12380	12210	12030	11860	12295	11945	169	3660	500	9020	10	1	33880914	4133	10.53	0.66	12	0.03	1159.00	18555.00	13580	20240617	-10.16	10050	20240805	21.39	13580	-10.16	20240617	10050	21.39	20240805	13580	-10.16	20240617	10050	21.39	20240805	0.25	N	453340	500	169 억		4076555	N	N	341	N	00	N
72	20240820	101236	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12190	-10	5	-0.08	94909310	7774	32.34	12250	12250	12150	15860	8540	12200	12208.56	12.03	0	-4727	12560	12380	12210	12030	11860	12295	11945	169	3660	500	9020	10	1	33880914	4130	10.52	0.66	12	0.02	1159.00	18555.00	13580	20240617	-10.24	10050	20240805	21.29	13580	-10.24	20240617	10050	21.29	20240805	13580	-10.24	20240617	10050	21.29	20240805	0.25	N	453340	500	169 억		4076555	N	N	341	N	00	N
73	20240820	091241	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12240	40	2	0.33	32830210	2689	11.19	12250	12250	12150	15860	8540	12200	12209.08	12.03	0	-1451	12560	12380	12210	12030	11860	12295	11945	169	3660	500	9020	10	1	33880914	4147	10.56	0.66	12	0.01	1159.00	18555.00	13580	20240617	-9.87	10050	20240805	21.79	13580	-9.87	20240617	10050	21.79	20240805	13580	-9.87	20240617	10050	21.79	20240805	0.25	N	453340	500	169 억		4076555	N	N	341	N	00	N
74	20240819	161228	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12200	-140	5	-1.13	293283570	23944	64.71	12340	12390	12040	16040	8640	12340	12248.73	12.03	0	-2318	12500	12420	12370	12290	12240	12395	12265	169	3700	500	9130	10	1	33880914	4133	10.53	0.66	12	0.07	1159.00	18555.00	13580	20240617	-10.16	10050	20240805	21.39	13580	-10.16	20240617	10050	21.39	20240805	13580	-10.16	20240617	10050	21.39	20240805	0.28	N	453340	500	169 억		4077269	N	N	341	N	00	N
75	20240819	151239	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12080	-260	5	-2.11	268017430	21864	59.09	12340	12390	12040	16040	8640	12340	12258.39	12.03	0	-3477	12500	12420	12370	12290	12240	12395	12265	169	3700	500	9130	10	1	33880914	4093	10.42	0.65	12	0.06	1159.00	18555.00	13580	20240617	-11.05	10050	20240805	20.20	13580	-11.05	20240617	10050	20.20	20240805	13580	-11.05	20240617	10050	20.20	20240805	0.28	N	453340	500	169 억		4077269	N	N	306	N	00	N
76	20240819	141237	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12300	-40	5	-0.32	143141330	11622	31.41	12340	12390	12270	16040	8640	12340	12316.41	12.03	0	-3090	12500	12420	12370	12290	12240	12395	12265	169	3700	500	9130	10	1	33880914	4167	10.61	0.66	12	0.03	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.28	N	453340	500	169 억		4077269	N	N	306	N	00	N
77	20240819	131235	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12310	-30	5	-0.24	102040820	8281	22.38	12340	12390	12270	16040	8640	12340	12322.28	12.03	0	-2694	12500	12420	12370	12290	12240	12395	12265	169	3700	500	9130	10	1	33880914	4171	10.62	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.35	10050	20240805	22.49	13580	-9.35	20240617	10050	22.49	20240805	13580	-9.35	20240617	10050	22.49	20240805	0.28	N	453340	500	169 억		4077269	N	N	306	N	00	N
78	20240819	121235	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12330	-10	5	-0.08	94921610	7703	20.82	12340	12390	12270	16040	8640	12340	12322.68	12.03	0	-2305	12500	12420	12370	12290	12240	12395	12265	169	3700	500	9130	10	1	33880914	4178	10.64	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.20	10050	20240805	22.69	13580	-9.20	20240617	10050	22.69	20240805	13580	-9.20	20240617	10050	22.69	20240805	0.28	N	453340	500	169 억		4077269	N	N	306	N	00	N
79	20240819	111238	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12330	-10	5	-0.08	82181730	6669	18.02	12340	12390	12270	16040	8640	12340	12322.95	12.03	0	-2209	12500	12420	12370	12290	12240	12395	12265	169	3700	500	9130	10	1	33880914	4178	10.64	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.20	10050	20240805	22.69	13580	-9.20	20240617	10050	22.69	20240805	13580	-9.20	20240617	10050	22.69	20240805	0.28	N	453340	500	169 억		4077269	N	N	306	N	00	N
80	20240819	101235	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12340	0	3	0.00	59571140	4837	13.07	12340	12390	12270	16040	8640	12340	12315.72	12.03	0	-2498	12500	12420	12370	12290	12240	12395	12265	169	3700	500	9130	10	1	33880914	4181	10.65	0.67	12	0.01	1159.00	18555.00	13580	20240617	-9.13	10050	20240805	22.79	13580	-9.13	20240617	10050	22.79	20240805	13580	-9.13	20240617	10050	22.79	20240805	0.28	N	453340	500	169 억		4077269	N	N	306	N	00	N
81	20240819	091233	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12280	-60	5	-0.49	19831430	1607	4.34	12340	12390	12270	16040	8640	12340	12340.65	12.03	0	-1298	12500	12420	12370	12290	12240	12395	12265	169	3700	500	9130	10	1	33880914	4161	10.60	0.66	12	0.00	1159.00	18555.00	13580	20240617	-9.57	10050	20240805	22.19	13580	-9.57	20240617	10050	22.19	20240805	13580	-9.57	20240617	10050	22.19	20240805	0.28	N	453340	500	169 억		4077269	N	N	306	N	00	N
82	20240816	161223	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12340	-40	5	-0.32	458078440	36992	169.74	12380	12450	12320	16090	8670	12380	12383.19	12.05	0	-1469	12480	12430	12340	12290	12200	12455	12315	169	3710	500	9160	10	1	33880914	4181	10.65	0.67	12	0.11	1159.00	18555.00	13580	20240617	-9.13	10050	20240805	22.79	13580	-9.13	20240617	10050	22.79	20240805	13580	-9.13	20240617	10050	22.79	20240805	0.27	N	453340	500	169 억		4081805	N	N	306	N	00	N
83	20240816	151233	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12360	-20	5	-0.16	435654240	35176	161.41	12380	12450	12320	16090	8670	12380	12384.99	12.05	0	-437	12480	12430	12340	12290	12200	12455	12315	169	3710	500	9160	10	1	33880914	4188	10.66	0.67	12	0.10	1159.00	18555.00	13580	20240617	-8.98	10050	20240805	22.99	13580	-8.98	20240617	10050	22.99	20240805	13580	-8.98	20240617	10050	22.99	20240805	0.27	N	453340	500	169 억		4081805	N	N	307	N	00	N
84	20240816	141235	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12380	0	3	0.00	353912250	28562	131.06	12380	12450	12320	16090	8670	12380	12391.02	12.05	0	-1136	12480	12430	12340	12290	12200	12455	12315	169	3710	500	9160	10	1	33880914	4194	10.68	0.67	12	0.08	1159.00	18555.00	13580	20240617	-8.84	10050	20240805	23.18	13580	-8.84	20240617	10050	23.18	20240805	13580	-8.84	20240617	10050	23.18	20240805	0.27	N	453340	500	169 억		4081805	N	N	307	N	00	N
85	20240816	131236	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12380	0	3	0.00	337392950	27227	124.93	12380	12450	12320	16090	8670	12380	12391.85	12.05	0	-788	12480	12430	12340	12290	12200	12455	12315	169	3710	500	9160	10	1	33880914	4194	10.68	0.67	12	0.08	1159.00	18555.00	13580	20240617	-8.84	10050	20240805	23.18	13580	-8.84	20240617	10050	23.18	20240805	13580	-8.84	20240617	10050	23.18	20240805	0.27	N	453340	500	169 억		4081805	N	N	307	N	00	N
86	20240816	121228	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12380	0	3	0.00	191181410	15454	70.91	12380	12420	12320	16090	8670	12380	12371.00	12.05	0	-514	12480	12430	12340	12290	12200	12455	12315	169	3710	500	9160	10	1	33880914	4194	10.68	0.67	12	0.05	1159.00	18555.00	13580	20240617	-8.84	10050	20240805	23.18	13580	-8.84	20240617	10050	23.18	20240805	13580	-8.84	20240617	10050	23.18	20240805	0.27	N	453340	500	169 억		4081805	N	N	307	N	00	N
87	20240816	111233	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12390	10	2	0.08	157374010	12726	58.39	12380	12400	12320	16090	8670	12380	12366.34	12.05	0	-1259	12480	12430	12340	12290	12200	12455	12315	169	3710	500	9160	10	1	33880914	4198	10.69	0.67	12	0.04	1159.00	18555.00	13580	20240617	-8.76	10050	20240805	23.28	13580	-8.76	20240617	10050	23.28	20240805	13580	-8.76	20240617	10050	23.28	20240805	0.27	N	453340	500	169 억		4081805	N	N	307	N	00	N
88	20240816	101228	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12370	-10	5	-0.08	92690700	7497	34.40	12380	12400	12320	16090	8670	12380	12363.71	12.05	0	-2155	12480	12430	12340	12290	12200	12455	12315	169	3710	500	9160	10	1	33880914	4191	10.67	0.67	12	0.02	1159.00	18555.00	13580	20240617	-8.91	10050	20240805	23.08	13580	-8.91	20240617	10050	23.08	20240805	13580	-8.91	20240617	10050	23.08	20240805	0.27	N	453340	500	169 억		4081805	N	N	307	N	00	N
89	20240816	091231	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12390	10	2	0.08	20783030	1679	7.70	12380	12400	12350	16090	8670	12380	12378.22	12.05	0	58	12480	12430	12340	12290	12200	12455	12315	169	3710	500	9160	10	1	33880914	4198	10.69	0.67	12	0.00	1159.00	18555.00	13580	20240617	-8.76	10050	20240805	23.28	13580	-8.76	20240617	10050	23.28	20240805	13580	-8.76	20240617	10050	23.28	20240805	0.27	N	453340	500	169 억		4081805	N	N	307	N	00	N
90	20240814	161232	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12380	80	2	0.65	267768410	21721	136.61	12360	12390	12250	15990	8610	12300	12327.50	12.03	0	7762	12526	12412	12286	12172	12046	12420	12180	169	3690	500	9100	10	1	33880914	4194	10.68	0.67	12	0.06	1159.00	18555.00	13580	20240617	-8.84	10050	20240805	23.18	13580	-8.84	20240617	10050	23.18	20240805	13580	-8.84	20240617	10050	23.18	20240805	0.27	N	453340	500	169 억		4074473	N	N	307	N	00	N
91	20240814	151234	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12360	60	2	0.49	240892990	19546	122.93	12360	12390	12250	15990	8610	12300	12324.41	12.03	0	6707	12526	12412	12286	12172	12046	12420	12180	169	3690	500	9100	10	1	33880914	4188	10.66	0.67	12	0.06	1159.00	18555.00	13580	20240617	-8.98	10050	20240805	22.99	13580	-8.98	20240617	10050	22.99	20240805	13580	-8.98	20240617	10050	22.99	20240805	0.27	N	453340	500	169 억		4074473	N	N	91	N	00	N
92	20240814	141241	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12350	50	2	0.41	161473150	13119	82.51	12360	12370	12250	15990	8610	12300	12308.34	12.03	0	3136	12526	12412	12286	12172	12046	12420	12180	169	3690	500	9100	10	1	33880914	4184	10.66	0.67	12	0.04	1159.00	18555.00	13580	20240617	-9.06	10050	20240805	22.89	13580	-9.06	20240617	10050	22.89	20240805	13580	-9.06	20240617	10050	22.89	20240805	0.27	N	453340	500	169 억		4074473	N	N	91	N	00	N
93	20240814	131236	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12320	20	2	0.16	112357180	9142	57.50	12360	12360	12250	15990	8610	12300	12290.22	12.03	0	635	12526	12412	12286	12172	12046	12420	12180	169	3690	500	9100	10	1	33880914	4174	10.63	0.66	12	0.03	1159.00	18555.00	13580	20240617	-9.28	10050	20240805	22.59	13580	-9.28	20240617	10050	22.59	20240805	13580	-9.28	20240617	10050	22.59	20240805	0.27	N	453340	500	169 억		4074473	N	N	91	N	00	N
94	20240814	121226	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12320	20	2	0.16	95662930	7787	48.97	12360	12360	12250	15990	8610	12300	12284.95	12.03	0	-221	12526	12412	12286	12172	12046	12420	12180	169	3690	500	9100	10	1	33880914	4174	10.63	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.28	10050	20240805	22.59	13580	-9.28	20240617	10050	22.59	20240805	13580	-9.28	20240617	10050	22.59	20240805	0.27	N	453340	500	169 억		4074473	N	N	91	N	00	N
95	20240814	111223	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12290	-10	5	-0.08	68518890	5582	35.11	12360	12360	12250	15990	8610	12300	12274.97	12.03	0	-325	12526	12412	12286	12172	12046	12420	12180	169	3690	500	9100	10	1	33880914	4164	10.60	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.50	10050	20240805	22.29	13580	-9.50	20240617	10050	22.29	20240805	13580	-9.50	20240617	10050	22.29	20240805	0.27	N	453340	500	169 억		4074473	N	N	91	N	00	N
96	20240814	101220	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12270	-30	5	-0.24	47979980	3909	24.58	12360	12360	12250	15990	8610	12300	12274.23	12.03	0	-891	12526	12412	12286	12172	12046	12420	12180	169	3690	500	9100	10	1	33880914	4157	10.59	0.66	12	0.01	1159.00	18555.00	13580	20240617	-9.65	10050	20240805	22.09	13580	-9.65	20240617	10050	22.09	20240805	13580	-9.65	20240617	10050	22.09	20240805	0.27	N	453340	500	169 억		4074473	N	N	91	N	00	N
97	20240814	091255	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12270	-30	5	-0.24	11309730	921	5.79	12360	12360	12270	15990	8610	12300	12279.84	12.03	0	-160	12526	12412	12286	12172	12046	12420	12180	169	3690	500	9100	10	1	33880914	4157	10.59	0.66	12	0.00	1159.00	18555.00	13580	20240617	-9.65	10050	20240805	22.09	13580	-9.65	20240617	10050	22.09	20240805	13580	-9.65	20240617	10050	22.09	20240805	0.27	N	453340	500	169 억		4074473	N	N	91	N	00	N
98	20240813	161214	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12300	0	3	0.00	191884150	15659	88.76	12300	12400	12160	15990	8610	12300	12253.80	12.04	0	-2818	12473	12386	12283	12196	12093	12335	12145	169	3690	500	9100	10	1	33880914	4167	10.61	0.66	12	0.05	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.27	N	453340	500	169 억		4079758	N	N	91	N	00	N
99	20240813	151224	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12300	0	3	0.00	173446310	14160	80.27	12300	12400	12160	15990	8610	12300	12249.03	12.04	0	-2959	12473	12386	12283	12196	12093	12335	12145	169	3690	500	9100	10	1	33880914	4167	10.61	0.66	12	0.04	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.27	N	453340	500	169 억		4079758	N	N	288	N	00	N
100	20240813	141218	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12200	-100	5	-0.81	139395870	11385	64.54	12300	12400	12160	15990	8610	12300	12243.82	12.04	0	-3394	12473	12386	12283	12196	12093	12335	12145	169	3690	500	9100	10	1	33880914	4133	10.53	0.66	12	0.03	1159.00	18555.00	13580	20240617	-10.16	10050	20240805	21.39	13580	-10.16	20240617	10050	21.39	20240805	13580	-10.16	20240617	10050	21.39	20240805	0.27	N	453340	500	169 억		4079758	N	N	288	N	00	N
101	20240813	131218	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12250	-50	5	-0.41	76177190	6220	35.26	12300	12400	12160	15990	8610	12300	12247.14	12.04	0	-1022	12473	12386	12283	12196	12093	12335	12145	169	3690	500	9100	10	1	33880914	4150	10.57	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.79	10050	20240805	21.89	13580	-9.79	20240617	10050	21.89	20240805	13580	-9.79	20240617	10050	21.89	20240805	0.27	N	453340	500	169 억		4079758	N	N	288	N	00	N
102	20240813	121214	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12250	-50	5	-0.41	64050450	5230	29.65	12300	12400	12160	15990	8610	12300	12246.74	12.04	0	-552	12473	12386	12283	12196	12093	12335	12145	169	3690	500	9100	10	1	33880914	4150	10.57	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.79	10050	20240805	21.89	13580	-9.79	20240617	10050	21.89	20240805	13580	-9.79	20240617	10050	21.89	20240805	0.27	N	453340	500	169 억		4079758	N	N	288	N	00	N
103	20240813	111211	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12210	-90	5	-0.73	60342200	4927	27.93	12300	12400	12160	15990	8610	12300	12247.25	12.04	0	-520	12473	12386	12283	12196	12093	12335	12145	169	3690	500	9100	10	1	33880914	4137	10.53	0.66	12	0.01	1159.00	18555.00	13580	20240617	-10.09	10050	20240805	21.49	13580	-10.09	20240617	10050	21.49	20240805	13580	-10.09	20240617	10050	21.49	20240805	0.27	N	453340	500	169 억		4079758	N	N	288	N	00	N
104	20240813	101209	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12230	-70	5	-0.57	40902750	3332	18.89	12300	12400	12180	15990	8610	12300	12275.74	12.04	0	-1149	12473	12386	12283	12196	12093	12335	12145	169	3690	500	9100	10	1	33880914	4144	10.55	0.66	12	0.01	1159.00	18555.00	13580	20240617	-9.94	10050	20240805	21.69	13580	-9.94	20240617	10050	21.69	20240805	13580	-9.94	20240617	10050	21.69	20240805	0.27	N	453340	500	169 억		4079758	N	N	288	N	00	N
105	20240813	091214	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12300	0	3	0.00	11839460	959	5.44	12300	12400	12290	15990	8610	12300	12345.63	12.04	0	-172	12473	12386	12283	12196	12093	12335	12145	169	3690	500	9100	10	1	33880914	4167	10.61	0.66	12	0.00	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.27	N	453340	500	169 억		4079758	N	N	288	N	00	N
106	20240812	161158	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12300	70	2	0.57	216130520	17614	97.68	12370	12370	12180	15890	8570	12230	12270.38	12.05	0	-1600	12416	12322	12236	12142	12056	12280	12100	169	3660	500	9050	10	1	33880914	4167	10.61	0.66	12	0.05	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.27	N	453340	500	169 억		4081036	N	N	288	N	00	N
107	20240812	151205	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12300	70	2	0.57	201481720	16423	91.07	12370	12370	12180	15890	8570	12230	12268.27	12.05	0	-1040	12416	12322	12236	12142	12056	12280	12100	169	3660	500	9050	10	1	33880914	4167	10.61	0.66	12	0.05	1159.00	18555.00	13580	20240617	-9.43	10050	20240805	22.39	13580	-9.43	20240617	10050	22.39	20240805	13580	-9.43	20240617	10050	22.39	20240805	0.27	N	453340	500	169 억		4081036	N	N	5	N	00	N
108	20240812	141203	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12290	60	2	0.49	121322750	9901	54.90	12370	12370	12180	15890	8570	12230	12253.59	12.05	0	-1085	12416	12322	12236	12142	12056	12280	12100	169	3660	500	9050	10	1	33880914	4164	10.60	0.66	12	0.03	1159.00	18555.00	13580	20240617	-9.50	10050	20240805	22.29	13580	-9.50	20240617	10050	22.29	20240805	13580	-9.50	20240617	10050	22.29	20240805	0.27	N	453340	500	169 억		4081036	N	N	5	N	00	N
109	20240812	131159	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12280	50	2	0.41	96293910	7862	43.60	12370	12370	12180	15890	8570	12230	12248.02	12.05	0	-570	12416	12322	12236	12142	12056	12280	12100	169	3660	500	9050	10	1	33880914	4161	10.60	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.57	10050	20240805	22.19	13580	-9.57	20240617	10050	22.19	20240805	13580	-9.57	20240617	10050	22.19	20240805	0.27	N	453340	500	169 억		4081036	N	N	5	N	00	N
110	20240812	121200	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12280	50	2	0.41	83986180	6860	38.04	12370	12370	12180	15890	8570	12230	12242.88	12.05	0	-341	12416	12322	12236	12142	12056	12280	12100	169	3660	500	9050	10	1	33880914	4161	10.60	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.57	10050	20240805	22.19	13580	-9.57	20240617	10050	22.19	20240805	13580	-9.57	20240617	10050	22.19	20240805	0.27	N	453340	500	169 억		4081036	N	N	5	N	00	N
111	20240812	111203	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12230	0	3	0.00	61172330	5001	27.73	12370	12370	12180	15890	8570	12230	12232.02	12.05	0	-762	12416	12322	12236	12142	12056	12280	12100	169	3660	500	9050	10	1	33880914	4144	10.55	0.66	12	0.01	1159.00	18555.00	13580	20240617	-9.94	10050	20240805	21.69	13580	-9.94	20240617	10050	21.69	20240805	13580	-9.94	20240617	10050	21.69	20240805	0.27	N	453340	500	169 억		4081036	N	N	5	N	00	N
112	20240812	101149	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12230	0	3	0.00	25240190	2061	11.43	12370	12370	12230	15890	8570	12230	12246.57	12.05	0	-738	12416	12322	12236	12142	12056	12280	12100	169	3660	500	9050	10	1	33880914	4144	10.55	0.66	12	0.01	1159.00	18555.00	13580	20240617	-9.94	10050	20240805	21.69	13580	-9.94	20240617	10050	21.69	20240805	13580	-9.94	20240617	10050	21.69	20240805	0.27	N	453340	500	169 억		4081036	N	N	5	N	00	N
113	20240812	091149	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12260	30	2	0.25	2148630	175	0.97	12370	12370	12260	15890	8570	12230	12277.89	12.05	0	-143	12416	12322	12236	12142	12056	12280	12100	169	3660	500	9050	10	1	33880914	4154	10.58	0.66	12	0.00	1159.00	18555.00	13580	20240617	-9.72	10050	20240805	21.99	13580	-9.72	20240617	10050	21.99	20240805	13580	-9.72	20240617	10050	21.99	20240805	0.27	N	453340	500	169 억		4081036	N	N	5	N	00	N
114	20240809	161140	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12230	0	3	0.00	220337690	18032	123.71	12330	12330	12150	15890	8570	12230	12219.24	12.06	0	-3673	12403	12316	12193	12106	11983	12360	12150	169	3660	500	9050	10	1	33880914	4144	10.55	0.66	12	0.05	1159.00	18555.00	13580	20240617	-9.94	10050	20240805	21.69	13580	-9.94	20240617	10050	21.69	20240805	13580	-9.94	20240617	10050	21.69	20240805	0.28	N	453340	500	169 억		4085362	N	N	5	N	00	N
115	20240809	151211	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12200	-30	5	-0.25	192592260	15760	108.12	12330	12330	12150	15890	8570	12230	12220.32	12.06	0	-2747	12403	12316	12193	12106	11983	12360	12150	169	3660	500	9050	10	1	33880914	4133	10.53	0.66	12	0.05	1159.00	18555.00	13580	20240617	-10.16	10050	20240805	21.39	13580	-10.16	20240617	10050	21.39	20240805	13580	-10.16	20240617	10050	21.39	20240805	0.28	N	453340	500	169 억		4085362	N	N	170	N	00	N
116	20240809	141219	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12160	-70	5	-0.57	169089430	13830	94.88	12330	12330	12150	15890	8570	12230	12226.28	12.06	0	-2300	12403	12316	12193	12106	11983	12360	12150	169	3660	500	9050	10	1	33880914	4120	10.49	0.66	12	0.04	1159.00	18555.00	13580	20240617	-10.46	10050	20240805	21.00	13580	-10.46	20240617	10050	21.00	20240805	13580	-10.46	20240617	10050	21.00	20240805	0.28	N	453340	500	169 억		4085362	N	N	170	N	00	N
117	20240809	131205	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12190	-40	5	-0.33	132375940	10813	74.18	12330	12330	12180	15890	8570	12230	12242.30	12.06	0	-1053	12403	12316	12193	12106	11983	12360	12150	169	3660	500	9050	10	1	33880914	4130	10.52	0.66	12	0.03	1159.00	18555.00	13580	20240617	-10.24	10050	20240805	21.29	13580	-10.24	20240617	10050	21.29	20240805	13580	-10.24	20240617	10050	21.29	20240805	0.28	N	453340	500	169 억		4085362	N	N	170	N	00	N
118	20240809	121205	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12270	40	2	0.33	86256590	7039	48.29	12330	12330	12190	15890	8570	12230	12254.10	12.06	0	-738	12403	12316	12193	12106	11983	12360	12150	169	3660	500	9050	10	1	33880914	4157	10.59	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.65	10050	20240805	22.09	13580	-9.65	20240617	10050	22.09	20240805	13580	-9.65	20240617	10050	22.09	20240805	0.28	N	453340	500	169 억		4085362	N	N	170	N	00	N
119	20240809	111158	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12290	60	2	0.49	65612360	5358	36.76	12330	12330	12190	15890	8570	12230	12245.68	12.06	0	-368	12403	12316	12193	12106	11983	12360	12150	169	3660	500	9050	10	1	33880914	4164	10.60	0.66	12	0.02	1159.00	18555.00	13580	20240617	-9.50	10050	20240805	22.29	13580	-9.50	20240617	10050	22.29	20240805	13580	-9.50	20240617	10050	22.29	20240805	0.28	N	453340	500	169 억		4085362	N	N	170	N	00	N
120	20240809	101202	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12220	-10	5	-0.08	42297470	3457	23.72	12330	12330	12190	15890	8570	12230	12235.31	12.06	0	445	12403	12316	12193	12106	11983	12360	12150	169	3660	500	9050	10	1	33880914	4140	10.54	0.66	12	0.01	1159.00	18555.00	13580	20240617	-10.01	10050	20240805	21.59	13580	-10.01	20240617	10050	21.59	20240805	13580	-10.01	20240617	10050	21.59	20240805	0.28	N	453340	500	169 억		4085362	N	N	170	N	00	N
121	20240809	091203	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12230	0	3	0.00	9571170	779	5.34	12330	12330	12230	15890	8570	12230	12286.48	12.06	0	-10	12403	12316	12193	12106	11983	12360	12150	169	3660	500	9050	10	1	33880914	4144	10.55	0.66	12	0.00	1159.00	18555.00	13580	20240617	-9.94	10050	20240805	21.69	13580	-9.94	20240617	10050	21.69	20240805	13580	-9.94	20240617	10050	21.69	20240805	0.28	N	453340	500	169 억		4085362	N	N	170	N	00	N
122	20240808	161139	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12230	60	2	0.49	172543860	14198	34.25	12070	12280	12070	15820	8520	12170	12152.65	12.06	0	-151	12496	12332	12166	12002	11836	12415	12085	169	3650	500	9000	10	1	33880914	4144	10.55	0.66	12	0.04	1159.00	18555.00	13580	20240617	-9.94	10050	20240805	21.69	13580	-9.94	20240617	10050	21.69	20240805	13580	-9.94	20240617	10050	21.69	20240805	0.28	N	453340	500	169 억		4086108	N	N	170	N	00	N
123	20240808	151156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12210	40	2	0.33	152027230	12522	30.21	12070	12280	12070	15820	8520	12170	12140.81	12.06	0	5	12496	12332	12166	12002	11836	12415	12085	169	3650	500	9000	10	1	33880914	4137	10.53	0.66	12	0.04	1159.00	18555.00	13580	20240617	-10.09	10050	20240805	21.49	13580	-10.09	20240617	10050	21.49	20240805	13580	-10.09	20240617	10050	21.49	20240805	0.28	N	453340	500	169 억		4086108	N	N	3	N	00	N
124	20240808	141156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12220	50	2	0.41	127970480	10552	25.45	12070	12280	12070	15820	8520	12170	12127.60	12.06	0	1202	12496	12332	12166	12002	11836	12415	12085	169	3650	500	9000	10	1	33880914	4140	10.54	0.66	12	0.03	1159.00	18555.00	13580	20240617	-10.01	10050	20240805	21.59	13580	-10.01	20240617	10050	21.59	20240805	13580	-10.01	20240617	10050	21.59	20240805	0.28	N	453340	500	169 억		4086108	N	N	3	N	00	N
125	20240808	131154	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12170	0	3	0.00	124387330	10258	24.74	12070	12280	12070	15820	8520	12170	12125.89	12.06	0	1221	12496	12332	12166	12002	11836	12415	12085	169	3650	500	9000	10	1	33880914	4123	10.50	0.66	12	0.03	1159.00	18555.00	13580	20240617	-10.38	10050	20240805	21.09	13580	-10.38	20240617	10050	21.09	20240805	13580	-10.38	20240617	10050	21.09	20240805	0.28	N	453340	500	169 억		4086108	N	N	3	N	00	N
126	20240808	121156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12190	20	2	0.16	97267190	8032	19.38	12070	12280	12070	15820	8520	12170	12109.96	12.06	0	707	12496	12332	12166	12002	11836	12415	12085	169	3650	500	9000	10	1	33880914	4130	10.52	0.66	12	0.02	1159.00	18555.00	13580	20240617	-10.24	10050	20240805	21.29	13580	-10.24	20240617	10050	21.29	20240805	13580	-10.24	20240617	10050	21.29	20240805	0.28	N	453340	500	169 억		4086108	N	N	3	N	00	N
127	20240808	111155	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12100	-70	5	-0.58	74814680	6186	14.92	12070	12280	12070	15820	8520	12170	12094.19	12.06	0	486	12496	12332	12166	12002	11836	12415	12085	169	3650	500	9000	10	1	33880914	4100	10.44	0.65	12	0.02	1159.00	18555.00	13580	20240617	-10.90	10050	20240805	20.40	13580	-10.90	20240617	10050	20.40	20240805	13580	-10.90	20240617	10050	20.40	20240805	0.28	N	453340	500	169 억		4086108	N	N	3	N	00	N
128	20240808	101149	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12120	-50	5	-0.41	16027970	1324	3.19	12070	12280	12070	15820	8520	12170	12105.72	12.06	0	266	12496	12332	12166	12002	11836	12415	12085	169	3650	500	9000	10	1	33880914	4106	10.46	0.65	12	0.00	1159.00	18555.00	13580	20240617	-10.75	10050	20240805	20.60	13580	-10.75	20240617	10050	20.60	20240805	13580	-10.75	20240617	10050	20.60	20240805	0.28	N	453340	500	169 억		4086108	N	N	3	N	00	N
129	20240808	091142	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12120	-50	5	-0.41	5239100	433	1.04	12070	12280	12070	15820	8520	12170	12099.54	12.06	0	-60	12496	12332	12166	12002	11836	12415	12085	169	3650	500	9000	10	1	33880914	4106	10.46	0.65	12	0.00	1159.00	18555.00	13580	20240617	-10.75	10050	20240805	20.60	13580	-10.75	20240617	10050	20.60	20240805	13580	-10.75	20240617	10050	20.60	20240805	0.28	N	453340	500	169 억		4086108	N	N	3	N	00	N
130	20240807	161127	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12170	170	2	1.42	505775990	41452	78.77	12100	12330	12000	15600	8400	12000	12201.49	12.00	0	20647	12260	12130	11960	11830	11660	12045	11745	169	3600	500	8880	10	1	33880914	4123	10.50	0.66	12	0.12	1159.00	18555.00	13580	20240617	-10.38	10050	20240805	21.09	13580	-10.38	20240617	10050	21.09	20240805	13580	-10.38	20240617	10050	21.09	20240805	0.29	N	453340	500	169 억		4066049	N	N	3	N	00	N
131	20240807	151143	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12160	160	2	1.33	472305900	38701	73.55	12100	12330	12000	15600	8400	12000	12203.97	12.00	0	23032	12260	12130	11960	11830	11660	12045	11745	169	3600	500	8880	10	1	33880914	4120	10.49	0.66	12	0.11	1159.00	18555.00	13580	20240617	-10.46	10050	20240805	21.00	13580	-10.46	20240617	10050	21.00	20240805	13580	-10.46	20240617	10050	21.00	20240805	0.29	N	453340	500	169 억		4066049	N	N	4	N	00	N
132	20240807	141147	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12190	190	2	1.58	420973990	34489	65.54	12100	12330	12000	15600	8400	12000	12206.04	12.00	0	24832	12260	12130	11960	11830	11660	12045	11745	169	3600	500	8880	10	1	33880914	4130	10.52	0.66	12	0.10	1159.00	18555.00	13580	20240617	-10.24	10050	20240805	21.29	13580	-10.24	20240617	10050	21.29	20240805	13580	-10.24	20240617	10050	21.29	20240805	0.29	N	453340	500	169 억		4066049	N	N	4	N	00	N
133	20240807	131140	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12270	270	2	2.25	389547990	31920	60.66	12100	12330	12000	15600	8400	12000	12203.88	12.00	0	23923	12260	12130	11960	11830	11660	12045	11745	169	3600	500	8880	10	1	33880914	4157	10.59	0.66	12	0.09	1159.00	18555.00	13580	20240617	-9.65	10050	20240805	22.09	13580	-9.65	20240617	10050	22.09	20240805	13580	-9.65	20240617	10050	22.09	20240805	0.29	N	453340	500	169 억		4066049	N	N	4	N	00	N
134	20240807	121144	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12250	250	2	2.08	348253920	28540	54.24	12100	12330	12000	15600	8400	12000	12202.31	12.00	0	22282	12260	12130	11960	11830	11660	12045	11745	169	3600	500	8880	10	1	33880914	4150	10.57	0.66	12	0.08	1159.00	18555.00	13580	20240617	-9.79	10050	20240805	21.89	13580	-9.79	20240617	10050	21.89	20240805	13580	-9.79	20240617	10050	21.89	20240805	0.29	N	453340	500	169 억		4066049	N	N	4	N	00	N
135	20240807	111141	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12250	250	2	2.08	324939760	26638	50.62	12100	12330	12000	15600	8400	12000	12198.35	12.00	0	21418	12260	12130	11960	11830	11660	12045	11745	169	3600	500	8880	10	1	33880914	4150	10.57	0.66	12	0.08	1159.00	18555.00	13580	20240617	-9.79	10050	20240805	21.89	13580	-9.79	20240617	10050	21.89	20240805	13580	-9.79	20240617	10050	21.89	20240805	0.29	N	453340	500	169 억		4066049	N	N	4	N	00	N
136	20240807	101134	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12150	150	2	1.25	49062190	4051	7.70	12100	12170	12000	15600	8400	12000	12111.13	12.00	0	2999	12260	12130	11960	11830	11660	12045	11745	169	3600	500	8880	10	1	33880914	4117	10.48	0.65	12	0.01	1159.00	18555.00	13580	20240617	-10.53	10050	20240805	20.90	13580	-10.53	20240617	10050	20.90	20240805	13580	-10.53	20240617	10050	20.90	20240805	0.29	N	453340	500	169 억		4066049	N	N	4	N	00	N
137	20240807	091220	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12060	60	2	0.50	3488740	290	0.55	12100	12100	12000	15600	8400	12000	12030.14	12.00	0	-65	12260	12130	11960	11830	11660	12045	11745	169	3600	500	8880	10	1	33880914	4086	10.41	0.65	12	0.00	1159.00	18555.00	13580	20240617	-11.19	10050	20240805	20.00	13580	-11.19	20240617	10050	20.00	20240805	13580	-11.19	20240617	10050	20.00	20240805	0.29	N	453340	500	169 억		4066049	N	N	4	N	00	N
138	20240806	161119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12000	210	2	1.78	631461000	52620	28.96	12050	12090	11790	15320	8260	11790	12000.40	12.02	0	-6412	13643	12716	11383	10456	9123	12050	9790	169	3530	500	8720	10	1	33880914	4066	10.35	0.65	12	0.16	1159.00	18555.00	13580	20240617	-11.63	10050	20240805	19.40	13580	-11.63	20240617	10050	19.40	20240805	13580	-11.63	20240617	10050	19.40	20240805	0.29	N	453340	500	169 억		4073601	N	N	4	N	00	N
139	20240806	151138	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11990	200	2	1.70	594968390	49579	27.28	12050	12090	11790	15320	8260	11790	12000.41	12.02	0	-4782	13643	12716	11383	10456	9123	12050	9790	169	3530	500	8720	10	1	33880914	4062	10.35	0.65	12	0.15	1159.00	18555.00	13580	20240617	-11.71	10050	20240805	19.30	13580	-11.71	20240617	10050	19.30	20240805	13580	-11.71	20240617	10050	19.30	20240805	0.29	N	453340	500	169 억		4073601	N	N	496	N	00	N
140	20240806	141131	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12000	210	2	1.78	543822170	45322	24.94	12050	12090	11790	15320	8260	11790	11999.08	12.02	0	-5633	13643	12716	11383	10456	9123	12050	9790	169	3530	500	8720	10	1	33880914	4066	10.35	0.65	12	0.13	1159.00	18555.00	13580	20240617	-11.63	10050	20240805	19.40	13580	-11.63	20240617	10050	19.40	20240805	13580	-11.63	20240617	10050	19.40	20240805	0.29	N	453340	500	169 억		4073601	N	N	496	N	00	N
141	20240806	131135	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12060	270	2	2.29	480962510	40086	22.06	12050	12090	11790	15320	8260	11790	11998.27	12.02	0	-4214	13643	12716	11383	10456	9123	12050	9790	169	3530	500	8720	10	1	33880914	4086	10.41	0.65	12	0.12	1159.00	18555.00	13580	20240617	-11.19	10050	20240805	20.00	13580	-11.19	20240617	10050	20.00	20240805	13580	-11.19	20240617	10050	20.00	20240805	0.29	N	453340	500	169 억		4073601	N	N	496	N	00	N
142	20240806	121137	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11960	170	2	1.44	411140550	34276	18.86	12050	12090	11790	15320	8260	11790	11995.00	12.02	0	-3957	13643	12716	11383	10456	9123	12050	9790	169	3530	500	8720	10	1	33880914	4052	10.32	0.64	12	0.10	1159.00	18555.00	13580	20240617	-11.93	10050	20240805	19.00	13580	-11.93	20240617	10050	19.00	20240805	13580	-11.93	20240617	10050	19.00	20240805	0.29	N	453340	500	169 억		4073601	N	N	496	N	00	N
143	20240806	111124	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11950	160	2	1.36	398819550	33242	18.29	12050	12090	11790	15320	8260	11790	11997.46	12.02	0	-3515	13643	12716	11383	10456	9123	12050	9790	169	3530	500	8720	10	1	33880914	4049	10.31	0.64	12	0.10	1159.00	18555.00	13580	20240617	-12.00	10050	20240805	18.91	13580	-12.00	20240617	10050	18.91	20240805	13580	-12.00	20240617	10050	18.91	20240805	0.29	N	453340	500	169 억		4073601	N	N	496	N	00	N
144	20240806	101125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12040	250	2	2.12	244654840	20395	11.22	12050	12090	11790	15320	8260	11790	11995.82	12.02	0	-2161	13643	12716	11383	10456	9123	12050	9790	169	3530	500	8720	10	1	33880914	4079	10.39	0.65	12	0.06	1159.00	18555.00	13580	20240617	-11.34	10050	20240805	19.80	13580	-11.34	20240617	10050	19.80	20240805	13580	-11.34	20240617	10050	19.80	20240805	0.29	N	453340	500	169 억		4073601	N	N	496	N	00	N
145	20240806	091133	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11840	50	2	0.42	113866000	9526	5.24	12050	12050	11790	15320	8260	11790	11953.18	12.02	0	1568	13643	12716	11383	10456	9123	12050	9790	169	3530	500	8720	10	1	33880914	4012	10.22	0.64	12	0.03	1159.00	18555.00	13580	20240617	-12.81	10050	20240805	17.81	13580	-12.81	20240617	10050	17.81	20240805	13580	-12.81	20240617	10050	17.81	20240805	0.29	N	453340	500	169 억		4073601	N	N	496	N	00	N
146	20240805	161105	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	11790	-600	5	-4.84	2162691910	181663	312.95	12300	12310	10050	16100	8680	12390	11905.00	11.99	0	4535	12670	12530	12440	12300	12210	12485	12255	169	3710	500	9160	10	1	33880914	3995	10.17	0.64	12	0.54	1159.00	18555.00	13580	20240617	-13.18	10050	20240805	17.31	13580	-13.18	20240617	10050	17.31	20240805	13580	-13.18	20240617	10050	17.31	20240805	0.31	N	453340	500	169 억		4062377	N	N	495	N	00	N
147	20240805	151124	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	11530	-860	5	-6.94	2078154800	174425	300.48	12300	12310	10050	16100	8680	12390	11914.31	11.99	0	3296	12670	12530	12440	12300	12210	12485	12255	169	3710	500	9160	10	1	33880914	3906	9.95	0.62	12	0.51	1159.00	18555.00	13580	20240617	-15.10	10050	20240805	14.73	13580	-15.10	20240617	10050	14.73	20240805	13580	-15.10	20240617	10050	14.73	20240805	0.31	N	453340	500	169 억		4062377	N	N	7	N	00	N
148	20240805	141125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11950	-440	5	-3.55	1533493980	127056	218.88	12300	12310	11860	16100	8680	12390	12069.43	11.99	0	1620	12670	12530	12440	12300	12210	12485	12255	169	3710	500	9160	10	1	33880914	4049	10.31	0.64	12	0.38	1159.00	18555.00	13580	20240617	-12.00	10950	20231006	9.13	13580	-12.00	20240617	11090	7.75	20240122	13580	-12.00	20240617	10950	9.13	20231006	0.31	N	453340	500	169 억		4062377	N	N	7	N	00	N
149	20240805	131125	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	11970	-420	5	-3.39	1328205270	109887	189.30	12300	12310	11860	16100	8680	12390	12087.00	11.99	0	2093	12670	12530	12440	12300	12210	12485	12255	169	3710	500	9160	10	1	33880914	4056	10.33	0.65	12	0.32	1159.00	18555.00	13580	20240617	-11.86	10950	20231006	9.32	13580	-11.86	20240617	11090	7.94	20240122	13580	-11.86	20240617	10950	9.32	20231006	0.31	N	453340	500	169 억		4062377	N	N	7	N	00	N
150	20240805	121119	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12020	-370	5	-2.99	954264240	78662	135.51	12300	12310	12020	16100	8680	12390	12131.19	11.99	0	-1685	12670	12530	12440	12300	12210	12485	12255	169	3710	500	9160	10	1	33880914	4072	10.37	0.65	12	0.23	1159.00	18555.00	13580	20240617	-11.49	10950	20231006	9.77	13580	-11.49	20240617	11090	8.39	20240122	13580	-11.49	20240617	10950	9.77	20231006	0.31	N	453340	500	169 억		4062377	N	N	7	N	00	N
151	20240805	111117	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12070	-320	5	-2.58	812319940	66882	115.22	12300	12310	12020	16100	8680	12390	12145.56	11.99	0	-5613	12670	12530	12440	12300	12210	12485	12255	169	3710	500	9160	10	1	33880914	4089	10.41	0.65	12	0.20	1159.00	18555.00	13580	20240617	-11.12	10950	20231006	10.23	13580	-11.12	20240617	11090	8.84	20240122	13580	-11.12	20240617	10950	10.23	20231006	0.31	N	453340	500	169 억		4062377	N	N	7	N	00	N
152	20240805	101114	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12140	-250	5	-2.02	511327530	41934	72.24	12300	12310	12140	16100	8680	12390	12193.61	11.99	0	-4962	12670	12530	12440	12300	12210	12485	12255	169	3710	500	9160	10	1	33880914	4113	10.47	0.65	12	0.12	1159.00	18555.00	13580	20240617	-10.60	10950	20231006	10.87	13580	-10.60	20240617	11090	9.47	20240122	13580	-10.60	20240617	10950	10.87	20231006	0.31	N	453340	500	169 억		4062377	N	N	7	N	00	N
153	20240805	091107	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12160	-230	5	-1.86	131922300	10770	18.55	12300	12310	12150	16100	8680	12390	12249.01	11.99	0	-1768	12670	12530	12440	12300	12210	12485	12255	169	3710	500	9160	10	1	33880914	4120	10.49	0.66	12	0.03	1159.00	18555.00	13580	20240617	-10.46	10950	20231006	11.05	13580	-10.46	20240617	11090	9.65	20240122	13580	-10.46	20240617	10950	11.05	20231006	0.31	N	453340	500	169 억		4062377	N	N	7	N	00	N
154	20240802	161058	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12390	-300	5	-2.36	718491350	57811	96.18	12580	12580	12350	16490	8890	12690	12428.38	11.96	0	7466	12836	12762	12666	12592	12496	12800	12630	169	3800	500	9390	10	1	33880914	4198	10.69	0.67	12	0.17	1159.00	18555.00	13580	20240617	-8.76	10600	20230727	16.89	13580	-8.76	20240617	11090	11.72	20240122	13580	-8.76	20240617	10950	13.15	20231006	0.33	N	453340	500	169 억		4053272	N	N	7	N	00	N
155	20240802	151059	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12420	-270	5	-2.13	693317430	55780	92.80	12580	12580	12350	16490	8890	12690	12429.50	11.96	0	7596	12836	12762	12666	12592	12496	12800	12630	169	3800	500	9390	10	1	33880914	4208	10.72	0.67	12	0.16	1159.00	18555.00	13580	20240617	-8.54	10600	20230727	17.17	13580	-8.54	20240617	11090	11.99	20240122	13580	-8.54	20240617	10950	13.42	20231006	0.33	N	453340	500	169 억		4053272	N	N	0	N	00	N
156	20240802	141101	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12390	-300	5	-2.36	576184650	46321	77.06	12580	12580	12350	16490	8890	12690	12438.95	11.96	0	6476	12836	12762	12666	12592	12496	12800	12630	169	3800	500	9390	10	1	33880914	4198	10.69	0.67	12	0.14	1159.00	18555.00	13580	20240617	-8.76	10600	20230727	16.89	13580	-8.76	20240617	11090	11.72	20240122	13580	-8.76	20240617	10950	13.15	20231006	0.33	N	453340	500	169 억		4053272	N	N	0	N	00	N
157	20240802	131100	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12410	-280	5	-2.21	431671730	34655	57.65	12580	12580	12350	16490	8890	12690	12456.26	11.96	0	5978	12836	12762	12666	12592	12496	12800	12630	169	3800	500	9390	10	1	33880914	4205	10.71	0.67	12	0.10	1159.00	18555.00	13580	20240617	-8.62	10600	20230727	17.08	13580	-8.62	20240617	11090	11.90	20240122	13580	-8.62	20240617	10950	13.33	20231006	0.33	N	453340	500	169 억		4053272	N	N	0	N	00	N
158	20240802	121100	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12470	-220	5	-1.73	286475090	22970	38.21	12580	12580	12350	16490	8890	12690	12471.71	11.96	0	5778	12836	12762	12666	12592	12496	12800	12630	169	3800	500	9390	10	1	33880914	4225	10.76	0.67	12	0.07	1159.00	18555.00	13580	20240617	-8.17	10600	20230727	17.64	13580	-8.17	20240617	11090	12.44	20240122	13580	-8.17	20240617	10950	13.88	20231006	0.33	N	453340	500	169 억		4053272	N	N	0	N	00	N
159	20240802	111100	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12440	-250	5	-1.97	247688070	19853	33.03	12580	12580	12350	16490	8890	12690	12476.10	11.96	0	5359	12836	12762	12666	12592	12496	12800	12630	169	3800	500	9390	10	1	33880914	4215	10.73	0.67	12	0.06	1159.00	18555.00	13580	20240617	-8.39	10600	20230727	17.36	13580	-8.39	20240617	11090	12.17	20240122	13580	-8.39	20240617	10950	13.61	20231006	0.33	N	453340	500	169 억		4053272	N	N	0	N	00	N
160	20240802	101055	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12510	-180	5	-1.42	126156110	10107	16.81	12580	12580	12350	16490	8890	12690	12482.05	11.96	0	3042	12836	12762	12666	12592	12496	12800	12630	169	3800	500	9390	10	1	33880914	4239	10.79	0.67	12	0.03	1159.00	18555.00	13580	20240617	-7.88	10600	20230727	18.02	13580	-7.88	20240617	11090	12.80	20240122	13580	-7.88	20240617	10950	14.25	20231006	0.33	N	453340	500	169 억		4053272	N	N	0	N	00	N
161	20240802	091102	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12480	-210	5	-1.65	23096500	1853	3.08	12580	12580	12350	16490	8890	12690	12464.38	11.96	0	699	12836	12762	12666	12592	12496	12800	12630	169	3800	500	9390	10	1	33880914	4228	10.77	0.67	12	0.01	1159.00	18555.00	13580	20240617	-8.10	10600	20230727	17.74	13580	-8.10	20240617	11090	12.53	20240122	13580	-8.10	20240617	10950	13.97	20231006	0.33	N	453340	500	169 억		4053272	N	N	0	N	00	N
162	20240801	161055	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12690	70	2	0.55	759045720	60060	86.67	12610	12740	12570	16400	8840	12620	12638.12	11.93	0	9181	12806	12712	12526	12432	12246	12760	12480	169	3780	500	9330	10	1	33880914	4299	10.95	0.68	12	0.18	1159.00	18555.00	13580	20240617	-6.55	10510	20230726	20.74	13580	-6.55	20240617	11090	14.43	20240122	13580	-6.55	20240617	10950	15.89	20231006	0.33	N	453340	500	169 억		4043679	N	N	0	N	00	N
163	20240801	151121	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12610	-10	5	-0.08	728110720	57619	83.15	12610	12740	12570	16400	8840	12620	12636.64	11.93	0	9493	12806	12712	12526	12432	12246	12760	12480	169	3780	500	9330	10	1	33880914	4272	10.88	0.68	12	0.17	1159.00	18555.00	13580	20240617	-7.14	10510	20230726	19.98	13580	-7.14	20240617	11090	13.71	20240122	13580	-7.14	20240617	10950	15.16	20231006	0.33	N	453340	500	169 억		4043679	N	N	0	N	00	N
164	20240801	141109	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12610	-10	5	-0.08	444853390	35210	50.81	12610	12740	12570	16400	8840	12620	12634.29	11.93	0	8590	12806	12712	12526	12432	12246	12760	12480	169	3780	500	9330	10	1	33880914	4272	10.88	0.68	12	0.10	1159.00	18555.00	13580	20240617	-7.14	10510	20230726	19.98	13580	-7.14	20240617	11090	13.71	20240122	13580	-7.14	20240617	10950	15.16	20231006	0.33	N	453340	500	169 억		4043679	N	N	0	N	00	N
165	20240801	131059	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12630	10	2	0.08	330040310	26124	37.70	12610	12740	12570	16400	8840	12620	12633.61	11.93	0	7564	12806	12712	12526	12432	12246	12760	12480	169	3780	500	9330	10	1	33880914	4279	10.90	0.68	12	0.08	1159.00	18555.00	13580	20240617	-7.00	10510	20230726	20.17	13580	-7.00	20240617	11090	13.89	20240122	13580	-7.00	20240617	10950	15.34	20231006	0.33	N	453340	500	169 억		4043679	N	N	0	N	00	N
166	20240801	121105	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12620	0	3	0.00	316716690	25068	36.18	12610	12740	12570	16400	8840	12620	12634.30	11.93	0	7069	12806	12712	12526	12432	12246	12760	12480	169	3780	500	9330	10	1	33880914	4276	10.89	0.68	12	0.07	1159.00	18555.00	13580	20240617	-7.07	10510	20230726	20.08	13580	-7.07	20240617	11090	13.80	20240122	13580	-7.07	20240617	10950	15.25	20231006	0.33	N	453340	500	169 억		4043679	N	N	0	N	00	N
167	20240801	111103	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12620	0	3	0.00	281590300	22285	32.16	12610	12740	12570	16400	8840	12620	12635.87	11.93	0	6732	12806	12712	12526	12432	12246	12760	12480	169	3780	500	9330	10	1	33880914	4276	10.89	0.68	12	0.07	1159.00	18555.00	13580	20240617	-7.07	10510	20230726	20.08	13580	-7.07	20240617	11090	13.80	20240122	13580	-7.07	20240617	10950	15.25	20231006	0.33	N	453340	500	169 억		4043679	N	N	0	N	00	N
168	20240801	101057	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12680	60	2	0.48	192516340	15234	21.98	12610	12740	12570	16400	8840	12620	12637.28	11.93	0	3793	12806	12712	12526	12432	12246	12760	12480	169	3780	500	9330	10	1	33880914	4296	10.94	0.68	12	0.04	1159.00	18555.00	13580	20240617	-6.63	10510	20230726	20.65	13580	-6.63	20240617	11090	14.34	20240122	13580	-6.63	20240617	10950	15.80	20231006	0.33	N	453340	500	169 억		4043679	N	N	0	N	00	N
169	20240801	091049	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12630	10	2	0.08	33353810	2644	3.82	12610	12640	12570	16400	8840	12620	12614.91	11.93	0	67	12806	12712	12526	12432	12246	12760	12480	169	3780	500	9330	10	1	33880914	4279	10.90	0.68	12	0.01	1159.00	18555.00	13580	20240617	-7.00	10510	20230726	20.17	13580	-7.00	20240617	11090	13.89	20240122	13580	-7.00	20240617	10950	15.34	20231006	0.33	N	453340	500	169 억		4043679	N	N	0	N	00	N