KissMeData/000760/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	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	13400	640	2	5.02	8312130	636	74.74	12760	13400	12760	16580	8940	12760	13068.34	0.24	0	5	12946	12852	12756	12662	12566	12805	12615	140	3820	5000	8930	10	1	2800000	375	-18.01	0.28	12	0.02	-744.00	48270.00	18960	20230915	-29.32	12010	20240805	11.57	16650	-19.52	20240321	12010	11.57	20240805	18960	-29.32	20230915	12010	11.57	20240805	0.00	N	000760	5000	140 억		6613	N	N	0	N	00	N
3	20240830	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	12980	220	2	1.72	4895130	381	44.77	12760	12980	12760	16580	8940	12760	12848.11	0.24	0	6	12946	12852	12756	12662	12566	12805	12615	140	3820	5000	8930	10	1	2800000	363	-17.45	0.27	12	0.01	-744.00	48270.00	18960	20230915	-31.54	12010	20240805	8.08	16650	-22.04	20240321	12010	8.08	20240805	18960	-31.54	20230915	12010	8.08	20240805	0.00	N	000760	5000	140 억		6613	N	N	0	N	00	N
4	20240830	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	12980	220	2	1.72	4635720	361	42.42	12760	12980	12760	16580	8940	12760	12841.33	0.24	0	7	12946	12852	12756	12662	12566	12805	12615	140	3820	5000	8930	10	1	2800000	363	-17.45	0.27	12	0.01	-744.00	48270.00	18960	20230915	-31.54	12010	20240805	8.08	16650	-22.04	20240321	12010	8.08	20240805	18960	-31.54	20230915	12010	8.08	20240805	0.00	N	000760	5000	140 억		6613	N	N	0	N	00	N
5	20240830	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	12880	120	2	0.94	1774450	139	16.33	12760	12890	12760	16580	8940	12760	12765.83	0.24	0	7	12946	12852	12756	12662	12566	12805	12615	140	3820	5000	8930	10	1	2800000	361	-17.31	0.27	12	0.00	-744.00	48270.00	18960	20230915	-32.07	12010	20240805	7.24	16650	-22.64	20240321	12010	7.24	20240805	18960	-32.07	20230915	12010	7.24	20240805	0.00	N	000760	5000	140 억		6613	N	N	0	N	00	N
6	20240830	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	12880	120	2	0.94	1774450	139	16.33	12760	12890	12760	16580	8940	12760	12765.83	0.24	0	7	12946	12852	12756	12662	12566	12805	12615	140	3820	5000	8930	10	1	2800000	361	-17.31	0.27	12	0.00	-744.00	48270.00	18960	20230915	-32.07	12010	20240805	7.24	16650	-22.64	20240321	12010	7.24	20240805	18960	-32.07	20230915	12010	7.24	20240805	0.00	N	000760	5000	140 억		6613	N	N	0	N	00	N
7	20240830	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	12880	120	2	0.94	1774450	139	16.33	12760	12890	12760	16580	8940	12760	12765.83	0.24	0	7	12946	12852	12756	12662	12566	12805	12615	140	3820	5000	8930	10	1	2800000	361	-17.31	0.27	12	0.00	-744.00	48270.00	18960	20230915	-32.07	12010	20240805	7.24	16650	-22.64	20240321	12010	7.24	20240805	18960	-32.07	20230915	12010	7.24	20240805	0.00	N	000760	5000	140 억		6613	N	N	0	N	00	N
8	20240830	100112	57	100.00	KOSPI		유통업	N	N	N	N		N	12890	130	2	1.02	1658930	130	15.28	12760	12890	12760	16580	8940	12760	12761.00	0.24	0	7	12946	12852	12756	12662	12566	12805	12615	140	3820	5000	8930	10	1	2800000	361	-17.33	0.27	12	0.00	-744.00	48270.00	18960	20230915	-32.01	12010	20240805	7.33	16650	-22.58	20240321	12010	7.33	20240805	18960	-32.01	20230915	12010	7.33	20240805	0.00	N	000760	5000	140 억		6613	N	N	0	N	00	N
9	20240830	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	12760	0	3	0.00	140360	11	1.29	12760	12760	12760	16580	8940	12760	12760.00	0.24	0	0	12946	12852	12756	12662	12566	12805	12615	140	3820	5000	8930	10	1	2800000	357	-17.15	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.70	12010	20240805	6.24	16650	-23.36	20240321	12010	6.24	20240805	18960	-32.70	20230915	12010	6.24	20240805	0.00	N	000760	5000	140 억		6613	N	N	0	N	00	N
10	20240829	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	12760	40	2	0.31	10822660	851	39.16	12800	12850	12660	16530	8910	12720	12717.58	0.24	0	-4	13093	12906	12813	12626	12533	12860	12580	140	3810	5000	8900	10	1	2800000	357	-17.15	0.26	12	0.03	-744.00	48270.00	18960	20230915	-32.70	12010	20240805	6.24	16650	-23.36	20240321	12010	6.24	20240805	18960	-32.70	20230915	12010	6.24	20240805	0.00	N	000760	5000	140 억		6615	N	N	3	N	00	N
11	20240829	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	12660	-60	5	-0.47	10784470	848	39.02	12800	12850	12660	16530	8910	12720	12717.54	0.24	0	-3	13093	12906	12813	12626	12533	12860	12580	140	3810	5000	8900	10	1	2800000	354	-17.02	0.26	12	0.03	-744.00	48270.00	18960	20230915	-33.23	12010	20240805	5.41	16650	-23.96	20240321	12010	5.41	20240805	18960	-33.23	20230915	12010	5.41	20240805	0.00	N	000760	5000	140 억		6615	N	N	3	N	00	N
12	20240829	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	12700	-20	5	-0.16	9099930	715	32.90	12800	12850	12660	16530	8910	12720	12727.17	0.24	0	-3	13093	12906	12813	12626	12533	12860	12580	140	3810	5000	8900	10	1	2800000	356	-17.07	0.26	12	0.03	-744.00	48270.00	18960	20230915	-33.02	12010	20240805	5.75	16650	-23.72	20240321	12010	5.75	20240805	18960	-33.02	20230915	12010	5.75	20240805	0.00	N	000760	5000	140 억		6615	N	N	3	N	00	N
13	20240829	130112	57	100.00	KOSPI		유통업	N	N	N	N		N	12850	130	2	1.02	7778830	611	28.12	12800	12850	12660	16530	8910	12720	12731.31	0.24	0	-3	13093	12906	12813	12626	12533	12860	12580	140	3810	5000	8900	10	1	2800000	360	-17.27	0.27	12	0.02	-744.00	48270.00	18960	20230915	-32.23	12010	20240805	6.99	16650	-22.82	20240321	12010	6.99	20240805	18960	-32.23	20230915	12010	6.99	20240805	0.00	N	000760	5000	140 억		6615	N	N	3	N	00	N
14	20240829	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	12700	-20	5	-0.16	7265930	571	26.28	12800	12800	12660	16530	8910	12720	12724.92	0.24	0	-3	13093	12906	12813	12626	12533	12860	12580	140	3810	5000	8900	10	1	2800000	356	-17.07	0.26	12	0.02	-744.00	48270.00	18960	20230915	-33.02	12010	20240805	5.75	16650	-23.72	20240321	12010	5.75	20240805	18960	-33.02	20230915	12010	5.75	20240805	0.00	N	000760	5000	140 억		6615	N	N	3	N	00	N
15	20240829	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	12800	80	2	0.63	4458810	350	16.11	12800	12800	12660	16530	8910	12720	12739.46	0.24	0	-3	13093	12906	12813	12626	12533	12860	12580	140	3810	5000	8900	10	1	2800000	358	-17.20	0.27	12	0.01	-744.00	48270.00	18960	20230915	-32.49	12010	20240805	6.58	16650	-23.12	20240321	12010	6.58	20240805	18960	-32.49	20230915	12010	6.58	20240805	0.00	N	000760	5000	140 억		6615	N	N	3	N	00	N
16	20240829	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	12670	-50	5	-0.39	3520760	276	12.70	12800	12800	12660	16530	8910	12720	12756.38	0.24	0	-3	13093	12906	12813	12626	12533	12860	12580	140	3810	5000	8900	10	1	2800000	355	-17.03	0.26	12	0.01	-744.00	48270.00	18960	20230915	-33.18	12010	20240805	5.50	16650	-23.90	20240321	12010	5.50	20240805	18960	-33.18	20230915	12010	5.50	20240805	0.00	N	000760	5000	140 억		6615	N	N	3	N	00	N
17	20240829	090112	57	100.00	KOSPI		유통업	N	N	N	N		N	12800	80	2	0.63	12800	1	0.05	12800	12800	12800	16530	8910	12720	12800.00	0.24	0	0	13093	12906	12813	12626	12533	12860	12580	140	3810	5000	8900	10	1	2800000	358	-17.20	0.27	12	0.00	-744.00	48270.00	18960	20230915	-32.49	12010	20240805	6.58	16650	-23.12	20240321	12010	6.58	20240805	18960	-32.49	20230915	12010	6.58	20240805	0.00	N	000760	5000	140 억		6615	N	N	3	N	00	N
18	20240828	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	12720	-230	5	-1.78	27806150	2173	165.88	12850	13000	12720	16830	9070	12950	12796.20	0.24	0	12	13170	13060	12940	12830	12710	13065	12835	140	3880	5000	9060	10	1	2800000	356	-17.10	0.26	12	0.08	-744.00	48270.00	18960	20230915	-32.91	12010	20240805	5.91	16650	-23.60	20240321	12010	5.91	20240805	18960	-32.91	20230915	12010	5.91	20240805	0.00	N	000760	5000	140 억		6603	N	N	3	N	00	N
19	20240828	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	12850	-100	5	-0.77	25972010	2029	154.89	12850	13000	12760	16830	9070	12950	12800.40	0.24	0	64	13170	13060	12940	12830	12710	13065	12835	140	3880	5000	9060	10	1	2800000	360	-17.27	0.27	12	0.07	-744.00	48270.00	18960	20230915	-32.23	12010	20240805	6.99	16650	-22.82	20240321	12010	6.99	20240805	18960	-32.23	20230915	12010	6.99	20240805	0.00	N	000760	5000	140 억		6603	N	N	6	N	00	N
20	20240828	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	12850	-100	5	-0.77	25959160	2028	154.81	12850	13000	12760	16830	9070	12950	12800.37	0.24	0	65	13170	13060	12940	12830	12710	13065	12835	140	3880	5000	9060	10	1	2800000	360	-17.27	0.27	12	0.07	-744.00	48270.00	18960	20230915	-32.23	12010	20240805	6.99	16650	-22.82	20240321	12010	6.99	20240805	18960	-32.23	20230915	12010	6.99	20240805	0.00	N	000760	5000	140 억		6603	N	N	6	N	00	N
21	20240828	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	12780	-170	5	-1.31	21616930	1688	128.85	12850	13000	12760	16830	9070	12950	12806.24	0.24	0	60	13170	13060	12940	12830	12710	13065	12835	140	3880	5000	9060	10	1	2800000	358	-17.18	0.26	12	0.06	-744.00	48270.00	18960	20230915	-32.59	12010	20240805	6.41	16650	-23.24	20240321	12010	6.41	20240805	18960	-32.59	20230915	12010	6.41	20240805	0.00	N	000760	5000	140 억		6603	N	N	6	N	00	N
22	20240828	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	12890	-60	5	-0.46	16593330	1295	98.85	12850	13000	12760	16830	9070	12950	12813.38	0.24	0	55	13170	13060	12940	12830	12710	13065	12835	140	3880	5000	9060	10	1	2800000	361	-17.33	0.27	12	0.05	-744.00	48270.00	18960	20230915	-32.01	12010	20240805	7.33	16650	-22.58	20240321	12010	7.33	20240805	18960	-32.01	20230915	12010	7.33	20240805	0.00	N	000760	5000	140 억		6603	N	N	6	N	00	N
23	20240828	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	12770	-180	5	-1.39	16426970	1282	97.86	12850	13000	12760	16830	9070	12950	12813.55	0.24	0	55	13170	13060	12940	12830	12710	13065	12835	140	3880	5000	9060	10	1	2800000	358	-17.16	0.26	12	0.05	-744.00	48270.00	18960	20230915	-32.65	12010	20240805	6.33	16650	-23.30	20240321	12010	6.33	20240805	18960	-32.65	20230915	12010	6.33	20240805	0.00	N	000760	5000	140 억		6603	N	N	6	N	00	N
24	20240828	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	12950	0	3	0.00	13742980	1072	81.83	12850	12950	12760	16830	9070	12950	12819.94	0.24	0	55	13170	13060	12940	12830	12710	13065	12835	140	3880	5000	9060	10	1	2800000	363	-17.41	0.27	12	0.04	-744.00	48270.00	18960	20230915	-31.70	12010	20240805	7.83	16650	-22.22	20240321	12010	7.83	20240805	18960	-31.70	20230915	12010	7.83	20240805	0.00	N	000760	5000	140 억		6603	N	N	6	N	00	N
25	20240828	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	12950	0	3	0.00	1863350	145	11.07	12850	12950	12850	16830	9070	12950	12850.69	0.24	0	0	13170	13060	12940	12830	12710	13065	12835	140	3880	5000	9060	10	1	2800000	363	-17.41	0.27	12	0.01	-744.00	48270.00	18960	20230915	-31.70	12010	20240805	7.83	16650	-22.22	20240321	12010	7.83	20240805	18960	-31.70	20230915	12010	7.83	20240805	0.00	N	000760	5000	140 억		6603	N	N	6	N	00	N
26	20240827	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	12950	20	2	0.15	16890810	1310	212.32	12950	13050	12820	16800	9060	12930	12893.75	0.24	0	0	13103	13016	12963	12876	12823	12990	12850	140	3870	5000	9050	10	1	2800000	363	-17.41	0.27	12	0.05	-744.00	48270.00	18960	20230915	-31.70	12010	20240805	7.83	16650	-22.22	20240321	12010	7.83	20240805	18960	-31.70	20230915	12010	7.83	20240805	0.00	N	000760	5000	140 억		6603	N	N	6	N	00	N
27	20240827	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	13040	110	2	0.85	16567060	1285	208.27	12950	13050	12820	16800	9060	12930	12892.65	0.24	0	0	13103	13016	12963	12876	12823	12990	12850	140	3870	5000	9050	10	1	2800000	365	-17.53	0.27	12	0.05	-744.00	48270.00	18960	20230915	-31.22	12010	20240805	8.58	16650	-21.68	20240321	12010	8.58	20240805	18960	-31.22	20230915	12010	8.58	20240805	0.00	N	000760	5000	140 억		6603	N	N	0	N	00	N
28	20240827	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	13040	110	2	0.85	16567060	1285	208.27	12950	13050	12820	16800	9060	12930	12892.65	0.24	0	0	13103	13016	12963	12876	12823	12990	12850	140	3870	5000	9050	10	1	2800000	365	-17.53	0.27	12	0.05	-744.00	48270.00	18960	20230915	-31.22	12010	20240805	8.58	16650	-21.68	20240321	12010	8.58	20240805	18960	-31.22	20230915	12010	8.58	20240805	0.00	N	000760	5000	140 억		6603	N	N	0	N	00	N
29	20240827	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	12840	-90	5	-0.70	15802290	1226	198.70	12950	13050	12820	16800	9060	12930	12889.31	0.24	0	0	13103	13016	12963	12876	12823	12990	12850	140	3870	5000	9050	10	1	2800000	360	-17.26	0.27	12	0.04	-744.00	48270.00	18960	20230915	-32.28	12010	20240805	6.91	16650	-22.88	20240321	12010	6.91	20240805	18960	-32.28	20230915	12010	6.91	20240805	0.00	N	000760	5000	140 억		6603	N	N	0	N	00	N
30	20240827	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	12820	-110	5	-0.85	10666290	826	133.87	12950	13050	12820	16800	9060	12930	12913.18	0.24	0	0	13103	13016	12963	12876	12823	12990	12850	140	3870	5000	9050	10	1	2800000	359	-17.23	0.27	12	0.03	-744.00	48270.00	18960	20230915	-32.38	12010	20240805	6.74	16650	-23.00	20240321	12010	6.74	20240805	18960	-32.38	20230915	12010	6.74	20240805	0.00	N	000760	5000	140 억		6603	N	N	0	N	00	N
31	20240827	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	12860	-70	5	-0.54	4907790	377	61.10	12950	13050	12850	16800	9060	12930	13018.01	0.24	0	0	13103	13016	12963	12876	12823	12990	12850	140	3870	5000	9050	10	1	2800000	360	-17.28	0.27	12	0.01	-744.00	48270.00	18960	20230915	-32.17	12010	20240805	7.08	16650	-22.76	20240321	12010	7.08	20240805	18960	-32.17	20230915	12010	7.08	20240805	0.00	N	000760	5000	140 억		6603	N	N	0	N	00	N
32	20240827	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	12940	10	2	0.08	4367670	335	54.29	12950	13050	12850	16800	9060	12930	13037.82	0.24	0	0	13103	13016	12963	12876	12823	12990	12850	140	3870	5000	9050	10	1	2800000	362	-17.39	0.27	12	0.01	-744.00	48270.00	18960	20230915	-31.75	12010	20240805	7.74	16650	-22.28	20240321	12010	7.74	20240805	18960	-31.75	20230915	12010	7.74	20240805	0.00	N	000760	5000	140 억		6603	N	N	0	N	00	N
33	20240827	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	12950	20	2	0.15	38850	3	0.49	12950	12950	12950	16800	9060	12930	12950.00	0.24	0	0	13103	13016	12963	12876	12823	12990	12850	140	3870	5000	9050	10	1	2800000	363	-17.41	0.27	12	0.00	-744.00	48270.00	18960	20230915	-31.70	12010	20240805	7.83	16650	-22.22	20240321	12010	7.83	20240805	18960	-31.70	20230915	12010	7.83	20240805	0.00	N	000760	5000	140 억		6603	N	N	0	N	00	N
34	20240826	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	12930	-40	5	-0.31	7993290	617	48.09	12950	13050	12910	16860	9080	12970	12955.09	0.24	0	4	13443	13206	13083	12846	12723	13145	12785	140	3890	5000	9070	10	1	2800000	362	-17.38	0.27	12	0.02	-744.00	48270.00	18960	20230915	-31.80	12010	20240805	7.66	16650	-22.34	20240321	12010	7.66	20240805	18960	-31.80	20230915	12010	7.66	20240805	0.00	N	000760	5000	140 억		6599	N	N	0	N	00	N
35	20240826	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	12930	-40	5	-0.31	7695900	594	46.30	12950	13050	12910	16860	9080	12970	12956.06	0.24	0	4	13443	13206	13083	12846	12723	13145	12785	140	3890	5000	9070	10	1	2800000	362	-17.38	0.27	12	0.02	-744.00	48270.00	18960	20230915	-31.80	12010	20240805	7.66	16650	-22.34	20240321	12010	7.66	20240805	18960	-31.80	20230915	12010	7.66	20240805	0.00	N	000760	5000	140 억		6599	N	N	0	N	00	N
36	20240826	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	12950	-20	5	-0.15	5019330	387	30.16	12950	13050	12950	16860	9080	12970	12969.84	0.24	0	4	13443	13206	13083	12846	12723	13145	12785	140	3890	5000	9070	10	1	2800000	363	-17.41	0.27	12	0.01	-744.00	48270.00	18960	20230915	-31.70	12010	20240805	7.83	16650	-22.22	20240321	12010	7.83	20240805	18960	-31.70	20230915	12010	7.83	20240805	0.00	N	000760	5000	140 억		6599	N	N	0	N	00	N
37	20240826	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	12960	-10	5	-0.08	2090520	161	12.55	12950	13050	12950	16860	9080	12970	12984.60	0.24	0	0	13443	13206	13083	12846	12723	13145	12785	140	3890	5000	9070	10	1	2800000	363	-17.42	0.27	12	0.01	-744.00	48270.00	18960	20230915	-31.65	12010	20240805	7.91	16650	-22.16	20240321	12010	7.91	20240805	18960	-31.65	20230915	12010	7.91	20240805	0.00	N	000760	5000	140 억		6599	N	N	0	N	00	N
38	20240826	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	12960	-10	5	-0.08	1870220	144	11.22	12950	13050	12950	16860	9080	12970	12987.64	0.24	0	0	13443	13206	13083	12846	12723	13145	12785	140	3890	5000	9070	10	1	2800000	363	-17.42	0.27	12	0.01	-744.00	48270.00	18960	20230915	-31.65	12010	20240805	7.91	16650	-22.16	20240321	12010	7.91	20240805	18960	-31.65	20230915	12010	7.91	20240805	0.00	N	000760	5000	140 억		6599	N	N	0	N	00	N
39	20240826	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	12980	10	2	0.08	1637020	126	9.82	12950	13050	12950	16860	9080	12970	12992.22	0.24	0	0	13443	13206	13083	12846	12723	13145	12785	140	3890	5000	9070	10	1	2800000	363	-17.45	0.27	12	0.00	-744.00	48270.00	18960	20230915	-31.54	12010	20240805	8.08	16650	-22.04	20240321	12010	8.08	20240805	18960	-31.54	20230915	12010	8.08	20240805	0.00	N	000760	5000	140 억		6599	N	N	0	N	00	N
40	20240826	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	13050	80	2	0.62	829850	64	4.99	12950	13050	12950	16860	9080	12970	12966.41	0.24	0	0	13443	13206	13083	12846	12723	13145	12785	140	3890	5000	9070	10	1	2800000	365	-17.54	0.27	12	0.00	-744.00	48270.00	18960	20230915	-31.17	12010	20240805	8.66	16650	-21.62	20240321	12010	8.66	20240805	18960	-31.17	20230915	12010	8.66	20240805	0.00	N	000760	5000	140 억		6599	N	N	0	N	00	N
41	20240826	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	12950	-20	5	-0.15	336700	26	2.03	12950	12950	12950	16860	9080	12970	12950.00	0.24	0	0	13443	13206	13083	12846	12723	13145	12785	140	3890	5000	9070	10	1	2800000	363	-17.41	0.27	12	0.00	-744.00	48270.00	18960	20230915	-31.70	12010	20240805	7.83	16650	-22.22	20240321	12010	7.83	20240805	18960	-31.70	20230915	12010	7.83	20240805	0.00	N	000760	5000	140 억		6599	N	N	0	N	00	N
42	20240823	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	12970	-210	5	-1.59	16754560	1283	262.91	13100	13320	12960	17130	9230	13180	13058.89	0.24	0	-21	13446	13312	13246	13112	13046	13280	13080	140	3950	5000	9220	10	1	2800000	363	-17.43	0.27	12	0.05	-744.00	48270.00	18960	20230915	-31.59	12010	20240805	7.99	16650	-22.10	20240321	12010	7.99	20240805	18960	-31.59	20230915	12010	7.99	20240805	0.00	N	000760	5000	140 억		6620	N	N	0	N	00	N
43	20240823	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	13020	-160	5	-1.21	15351410	1175	240.78	13100	13320	12960	17130	9230	13180	13065.03	0.24	0	-16	13446	13312	13246	13112	13046	13280	13080	140	3950	5000	9220	10	1	2800000	365	-17.50	0.27	12	0.04	-744.00	48270.00	18960	20230915	-31.33	12010	20240805	8.41	16650	-21.80	20240321	12010	8.41	20240805	18960	-31.33	20230915	12010	8.41	20240805	0.00	N	000760	5000	140 억		6620	N	N	0	N	00	N
44	20240823	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	13100	-80	5	-0.61	13924290	1065	218.24	13100	13320	13000	17130	9230	13180	13074.45	0.24	0	-21	13446	13312	13246	13112	13046	13280	13080	140	3950	5000	9220	10	1	2800000	367	-17.61	0.27	12	0.04	-744.00	48270.00	18960	20230915	-30.91	12010	20240805	9.08	16650	-21.32	20240321	12010	9.08	20240805	18960	-30.91	20230915	12010	9.08	20240805	0.00	N	000760	5000	140 억		6620	N	N	0	N	00	N
45	20240823	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	13080	-100	5	-0.76	1989850	152	31.15	13100	13320	13070	17130	9230	13180	13091.12	0.24	0	0	13446	13312	13246	13112	13046	13280	13080	140	3950	5000	9220	10	1	2800000	366	-17.58	0.27	12	0.01	-744.00	48270.00	18960	20230915	-31.01	12010	20240805	8.91	16650	-21.44	20240321	12010	8.91	20240805	18960	-31.01	20230915	12010	8.91	20240805	0.00	N	000760	5000	140 억		6620	N	N	0	N	00	N
46	20240823	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	13100	-80	5	-0.61	891130	68	13.93	13100	13320	13070	17130	9230	13180	13104.85	0.24	0	0	13446	13312	13246	13112	13046	13280	13080	140	3950	5000	9220	10	1	2800000	367	-17.61	0.27	12	0.00	-744.00	48270.00	18960	20230915	-30.91	12010	20240805	9.08	16650	-21.32	20240321	12010	9.08	20240805	18960	-30.91	20230915	12010	9.08	20240805	0.00	N	000760	5000	140 억		6620	N	N	0	N	00	N
47	20240823	110111	57	100.00	KOSPI		유통업	N	N	N	N		N	13100	-80	5	-0.61	878030	67	13.73	13100	13320	13070	17130	9230	13180	13104.93	0.24	0	0	13446	13312	13246	13112	13046	13280	13080	140	3950	5000	9220	10	1	2800000	367	-17.61	0.27	12	0.00	-744.00	48270.00	18960	20230915	-30.91	12010	20240805	9.08	16650	-21.32	20240321	12010	9.08	20240805	18960	-30.91	20230915	12010	9.08	20240805	0.00	N	000760	5000	140 억		6620	N	N	0	N	00	N
48	20240823	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	13100	-80	5	-0.61	288420	22	4.51	13100	13320	13100	17130	9230	13180	13110.00	0.24	0	0	13446	13312	13246	13112	13046	13280	13080	140	3950	5000	9220	10	1	2800000	367	-17.61	0.27	12	0.00	-744.00	48270.00	18960	20230915	-30.91	12010	20240805	9.08	16650	-21.32	20240321	12010	9.08	20240805	18960	-30.91	20230915	12010	9.08	20240805	0.00	N	000760	5000	140 억		6620	N	N	0	N	00	N
49	20240823	090111	57	100.00	KOSPI		유통업	N	N	N	N		N	13100	-80	5	-0.61	13100	1	0.20	13100	13100	13100	17130	9230	13180	13100.00	0.24	0	0	13446	13312	13246	13112	13046	13280	13080	140	3950	5000	9220	10	1	2800000	367	-17.61	0.27	12	0.00	-744.00	48270.00	18960	20230915	-30.91	12010	20240805	9.08	16650	-21.32	20240321	12010	9.08	20240805	18960	-30.91	20230915	12010	9.08	20240805	0.00	N	000760	5000	140 억		6620	N	N	0	N	00	N
50	20240822	160111	57	100.00	KOSPI		유통업	N	N	N	N		N	13180	-220	5	-1.64	6464620	487	17.98	13380	13380	13180	17420	9380	13400	13274.37	0.24	0	-22	13866	13632	13326	13092	12786	13480	12940	140	4020	5000	9380	10	1	2800000	369	-17.72	0.27	12	0.02	-744.00	48270.00	18960	20230915	-30.49	12010	20240805	9.74	16650	-20.84	20240321	12010	9.74	20240805	18960	-30.49	20230915	12010	9.74	20240805	0.00	N	000760	5000	140 억		6642	N	N	0	N	00	N
51	20240822	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	13220	-180	5	-1.34	5924000	446	16.46	13380	13380	13180	17420	9380	13400	13282.51	0.24	0	-17	13866	13632	13326	13092	12786	13480	12940	140	4020	5000	9380	10	1	2800000	370	-17.77	0.27	12	0.02	-744.00	48270.00	18960	20230915	-30.27	12010	20240805	10.07	16650	-20.60	20240321	12010	10.07	20240805	18960	-30.27	20230915	12010	10.07	20240805	0.00	N	000760	5000	140 억		6642	N	N	0	N	00	N
52	20240822	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	13320	-80	5	-0.60	5857900	441	16.28	13380	13380	13180	17420	9380	13400	13283.22	0.24	0	-17	13866	13632	13326	13092	12786	13480	12940	140	4020	5000	9380	10	1	2800000	373	-17.90	0.28	12	0.02	-744.00	48270.00	18960	20230915	-29.75	12010	20240805	10.91	16650	-20.00	20240321	12010	10.91	20240805	18960	-29.75	20230915	12010	10.91	20240805	0.00	N	000760	5000	140 억		6642	N	N	0	N	00	N
53	20240822	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	13320	-80	5	-0.60	5711470	430	15.87	13380	13380	13180	17420	9380	13400	13282.49	0.24	0	-17	13866	13632	13326	13092	12786	13480	12940	140	4020	5000	9380	10	1	2800000	373	-17.90	0.28	12	0.02	-744.00	48270.00	18960	20230915	-29.75	12010	20240805	10.91	16650	-20.00	20240321	12010	10.91	20240805	18960	-29.75	20230915	12010	10.91	20240805	0.00	N	000760	5000	140 억		6642	N	N	0	N	00	N
54	20240822	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	13320	-80	5	-0.60	5711470	430	15.87	13380	13380	13180	17420	9380	13400	13282.49	0.24	0	-17	13866	13632	13326	13092	12786	13480	12940	140	4020	5000	9380	10	1	2800000	373	-17.90	0.28	12	0.02	-744.00	48270.00	18960	20230915	-29.75	12010	20240805	10.91	16650	-20.00	20240321	12010	10.91	20240805	18960	-29.75	20230915	12010	10.91	20240805	0.00	N	000760	5000	140 억		6642	N	N	0	N	00	N
55	20240822	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	13320	-80	5	-0.60	5711470	430	15.87	13380	13380	13180	17420	9380	13400	13282.49	0.24	0	-17	13866	13632	13326	13092	12786	13480	12940	140	4020	5000	9380	10	1	2800000	373	-17.90	0.28	12	0.02	-744.00	48270.00	18960	20230915	-29.75	12010	20240805	10.91	16650	-20.00	20240321	12010	10.91	20240805	18960	-29.75	20230915	12010	10.91	20240805	0.00	N	000760	5000	140 억		6642	N	N	0	N	00	N
56	20240822	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	13350	-50	5	-0.37	5539430	417	15.39	13380	13380	13180	17420	9380	13400	13284.00	0.24	0	-15	13866	13632	13326	13092	12786	13480	12940	140	4020	5000	9380	10	1	2800000	374	-17.94	0.28	12	0.01	-744.00	48270.00	18960	20230915	-29.59	12010	20240805	11.16	16650	-19.82	20240321	12010	11.16	20240805	18960	-29.59	20230915	12010	11.16	20240805	0.00	N	000760	5000	140 억		6642	N	N	0	N	00	N
57	20240822	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	13380	-20	5	-0.15	1645740	123	4.54	13380	13380	13380	17420	9380	13400	13380.00	0.24	0	-13	13866	13632	13326	13092	12786	13480	12940	140	4020	5000	9380	10	1	2800000	375	-17.98	0.28	12	0.00	-744.00	48270.00	18960	20230915	-29.43	12010	20240805	11.41	16650	-19.64	20240321	12010	11.41	20240805	18960	-29.43	20230915	12010	11.41	20240805	0.00	N	000760	5000	140 억		6642	N	N	0	N	00	N
58	20240821	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	13400	-80	5	-0.59	35628210	2709	34.20	13560	13560	13020	17520	9440	13480	13151.79	0.24	0	39	13686	13582	13396	13292	13106	13635	13345	140	4040	5000	9430	10	1	2800000	375	-18.01	0.28	12	0.10	-744.00	48270.00	18960	20230915	-29.32	12010	20240805	11.57	16650	-19.52	20240321	12010	11.57	20240805	18960	-29.32	20230915	12010	11.57	20240805	0.00	N	000760	5000	140 억		6605	N	N	1	N	00	N
59	20240821	150111	57	100.00	KOSPI		유통업	N	N	N	N		N	13190	-290	5	-2.15	33263840	2532	31.96	13560	13560	13020	17520	9440	13480	13137.38	0.24	0	29	13686	13582	13396	13292	13106	13635	13345	140	4040	5000	9430	10	1	2800000	369	-17.73	0.27	12	0.09	-744.00	48270.00	18960	20230915	-30.43	12010	20240805	9.83	16650	-20.78	20240321	12010	9.83	20240805	18960	-30.43	20230915	12010	9.83	20240805	0.00	N	000760	5000	140 억		6605	N	N	1	N	00	N
60	20240821	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	13200	-280	5	-2.08	32287710	2458	31.03	13560	13560	13020	17520	9440	13480	13135.76	0.24	0	57	13686	13582	13396	13292	13106	13635	13345	140	4040	5000	9430	10	1	2800000	370	-17.74	0.27	12	0.09	-744.00	48270.00	18960	20230915	-30.38	12010	20240805	9.91	16650	-20.72	20240321	12010	9.91	20240805	18960	-30.38	20230915	12010	9.91	20240805	0.00	N	000760	5000	140 억		6605	N	N	1	N	00	N
61	20240821	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	13220	-260	5	-1.93	4193360	315	3.98	13560	13560	13220	17520	9440	13480	13312.25	0.24	0	0	13686	13582	13396	13292	13106	13635	13345	140	4040	5000	9430	10	1	2800000	370	-17.77	0.27	12	0.01	-744.00	48270.00	18960	20230915	-30.27	12010	20240805	10.07	16650	-20.60	20240321	12010	10.07	20240805	18960	-30.27	20230915	12010	10.07	20240805	0.00	N	000760	5000	140 억		6605	N	N	1	N	00	N
62	20240821	120111	57	100.00	KOSPI		유통업	N	N	N	N		N	13340	-140	5	-1.04	2577550	193	2.44	13560	13560	13340	17520	9440	13480	13355.18	0.24	0	0	13686	13582	13396	13292	13106	13635	13345	140	4040	5000	9430	10	1	2800000	374	-17.93	0.28	12	0.01	-744.00	48270.00	18960	20230915	-29.64	12010	20240805	11.07	16650	-19.88	20240321	12010	11.07	20240805	18960	-29.64	20230915	12010	11.07	20240805	0.00	N	000760	5000	140 억		6605	N	N	1	N	00	N
63	20240821	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	13560	80	2	0.59	54240	4	0.05	13560	13560	13560	17520	9440	13480	13560.00	0.24	0	0	13686	13582	13396	13292	13106	13635	13345	140	4040	5000	9430	10	1	2800000	380	-18.23	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.48	12010	20240805	12.91	16650	-18.56	20240321	12010	12.91	20240805	18960	-28.48	20230915	12010	12.91	20240805	0.00	N	000760	5000	140 억		6605	N	N	1	N	00	N
64	20240821	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	13560	80	2	0.59	54240	4	0.05	13560	13560	13560	17520	9440	13480	13560.00	0.24	0	0	13686	13582	13396	13292	13106	13635	13345	140	4040	5000	9430	10	1	2800000	380	-18.23	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.48	12010	20240805	12.91	16650	-18.56	20240321	12010	12.91	20240805	18960	-28.48	20230915	12010	12.91	20240805	0.00	N	000760	5000	140 억		6605	N	N	1	N	00	N
65	20240821	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	13560	80	2	0.59	13560	1	0.01	13560	13560	13560	17520	9440	13480	13560.00	0.24	0	0	13686	13582	13396	13292	13106	13635	13345	140	4040	5000	9430	10	1	2800000	380	-18.23	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.48	12010	20240805	12.91	16650	-18.56	20240321	12010	12.91	20240805	18960	-28.48	20230915	12010	12.91	20240805	0.00	N	000760	5000	140 억		6605	N	N	1	N	00	N
66	20240820	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	13480	230	2	1.74	105579080	7922	307.41	13220	13500	13210	17220	9280	13250	13327.33	0.23	0	116	13456	13352	13296	13192	13136	13325	13165	140	3970	5000	9270	10	1	2800000	377	-18.12	0.28	12	0.28	-744.00	48270.00	18960	20230915	-28.90	12010	20240805	12.24	16650	-19.04	20240321	12010	12.24	20240805	18960	-28.90	20230915	12010	12.24	20240805	0.00	N	000760	5000	140 억		6489	N	N	1	N	00	N
67	20240820	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	13260	10	2	0.08	34381880	2596	100.74	13220	13500	13210	17220	9280	13250	13244.18	0.23	0	135	13456	13352	13296	13192	13136	13325	13165	140	3970	5000	9270	10	1	2800000	371	-17.82	0.27	12	0.09	-744.00	48270.00	18960	20230915	-30.06	12010	20240805	10.41	16650	-20.36	20240321	12010	10.41	20240805	18960	-30.06	20230915	12010	10.41	20240805	0.00	N	000760	5000	140 억		6489	N	N	1	N	00	N
68	20240820	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	13240	-10	5	-0.08	14517700	1096	42.53	13220	13500	13210	17220	9280	13250	13246.08	0.23	0	2	13456	13352	13296	13192	13136	13325	13165	140	3970	5000	9270	10	1	2800000	371	-17.80	0.27	12	0.04	-744.00	48270.00	18960	20230915	-30.17	12010	20240805	10.24	16650	-20.48	20240321	12010	10.24	20240805	18960	-30.17	20230915	12010	10.24	20240805	0.00	N	000760	5000	140 억		6489	N	N	1	N	00	N
69	20240820	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	13250	0	3	0.00	13670190	1032	40.05	13220	13500	13210	17220	9280	13250	13246.31	0.23	0	2	13456	13352	13296	13192	13136	13325	13165	140	3970	5000	9270	10	1	2800000	371	-17.81	0.27	12	0.04	-744.00	48270.00	18960	20230915	-30.12	12010	20240805	10.32	16650	-20.42	20240321	12010	10.32	20240805	18960	-30.12	20230915	12010	10.32	20240805	0.00	N	000760	5000	140 억		6489	N	N	1	N	00	N
70	20240820	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	13250	0	3	0.00	10410690	786	30.50	13220	13500	13210	17220	9280	13250	13245.15	0.23	0	2	13456	13352	13296	13192	13136	13325	13165	140	3970	5000	9270	10	1	2800000	371	-17.81	0.27	12	0.03	-744.00	48270.00	18960	20230915	-30.12	12010	20240805	10.32	16650	-20.42	20240321	12010	10.32	20240805	18960	-30.12	20230915	12010	10.32	20240805	0.00	N	000760	5000	140 억		6489	N	N	1	N	00	N
71	20240820	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	13270	20	2	0.15	10344420	781	30.31	13220	13500	13210	17220	9280	13250	13245.10	0.23	0	2	13456	13352	13296	13192	13136	13325	13165	140	3970	5000	9270	10	1	2800000	372	-17.84	0.27	12	0.03	-744.00	48270.00	18960	20230915	-30.01	12010	20240805	10.49	16650	-20.30	20240321	12010	10.49	20240805	18960	-30.01	20230915	12010	10.49	20240805	0.00	N	000760	5000	140 억		6489	N	N	1	N	00	N
72	20240820	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	13270	20	2	0.15	9919780	749	29.06	13220	13500	13210	17220	9280	13250	13244.03	0.23	0	2	13456	13352	13296	13192	13136	13325	13165	140	3970	5000	9270	10	1	2800000	372	-17.84	0.27	12	0.03	-744.00	48270.00	18960	20230915	-30.01	12010	20240805	10.49	16650	-20.30	20240321	12010	10.49	20240805	18960	-30.01	20230915	12010	10.49	20240805	0.00	N	000760	5000	140 억		6489	N	N	1	N	00	N
73	20240820	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	13220	-30	5	-0.23	39660	3	0.12	13220	13220	13220	17220	9280	13250	13220.00	0.23	0	0	13456	13352	13296	13192	13136	13325	13165	140	3970	5000	9270	10	1	2800000	370	-17.77	0.27	12	0.00	-744.00	48270.00	18960	20230915	-30.27	12010	20240805	10.07	16650	-20.60	20240321	12010	10.07	20240805	18960	-30.27	20230915	12010	10.07	20240805	0.00	N	000760	5000	140 억		6489	N	N	1	N	00	N
74	20240819	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	13250	-130	5	-0.97	34245100	2577	111.32	13390	13400	13240	17390	9370	13380	13288.75	0.23	0	-8	13726	13552	13426	13252	13126	13490	13190	140	4010	5000	9360	10	1	2800000	371	-17.81	0.27	12	0.09	-744.00	48270.00	18960	20230915	-30.12	12010	20240805	10.32	16650	-20.42	20240321	12010	10.32	20240805	18960	-30.12	20230915	12010	10.32	20240805	0.00	N	000760	5000	140 억		6497	N	N	1	N	00	N
75	20240819	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	13240	-140	5	-1.05	32947320	2479	107.08	13390	13400	13240	17390	9370	13380	13290.57	0.23	0	-8	13726	13552	13426	13252	13126	13490	13190	140	4010	5000	9360	10	1	2800000	371	-17.80	0.27	12	0.09	-744.00	48270.00	18960	20230915	-30.17	12010	20240805	10.24	16650	-20.48	20240321	12010	10.24	20240805	18960	-30.17	20230915	12010	10.24	20240805	0.00	N	000760	5000	140 억		6497	N	N	2	N	00	N
76	20240819	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	13250	-130	5	-0.97	28907620	2174	93.91	13390	13400	13240	17390	9370	13380	13296.97	0.23	0	-8	13726	13552	13426	13252	13126	13490	13190	140	4010	5000	9360	10	1	2800000	371	-17.81	0.27	12	0.08	-744.00	48270.00	18960	20230915	-30.12	12010	20240805	10.32	16650	-20.42	20240321	12010	10.32	20240805	18960	-30.12	20230915	12010	10.32	20240805	0.00	N	000760	5000	140 억		6497	N	N	2	N	00	N
77	20240819	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	13250	-130	5	-0.97	28775120	2164	93.48	13390	13400	13240	17390	9370	13380	13297.19	0.23	0	-8	13726	13552	13426	13252	13126	13490	13190	140	4010	5000	9360	10	1	2800000	371	-17.81	0.27	12	0.08	-744.00	48270.00	18960	20230915	-30.12	12010	20240805	10.32	16650	-20.42	20240321	12010	10.32	20240805	18960	-30.12	20230915	12010	10.32	20240805	0.00	N	000760	5000	140 억		6497	N	N	2	N	00	N
78	20240819	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	13260	-120	5	-0.90	27583380	2074	89.59	13390	13400	13250	17390	9370	13380	13299.60	0.23	0	68	13726	13552	13426	13252	13126	13490	13190	140	4010	5000	9360	10	1	2800000	371	-17.82	0.27	12	0.07	-744.00	48270.00	18960	20230915	-30.06	12010	20240805	10.41	16650	-20.36	20240321	12010	10.41	20240805	18960	-30.06	20230915	12010	10.41	20240805	0.00	N	000760	5000	140 억		6497	N	N	2	N	00	N
79	20240819	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	13260	-120	5	-0.90	25368980	1907	82.38	13390	13400	13250	17390	9370	13380	13303.08	0.23	0	1	13726	13552	13426	13252	13126	13490	13190	140	4010	5000	9360	10	1	2800000	371	-17.82	0.27	12	0.07	-744.00	48270.00	18960	20230915	-30.06	12010	20240805	10.41	16650	-20.36	20240321	12010	10.41	20240805	18960	-30.06	20230915	12010	10.41	20240805	0.00	N	000760	5000	140 억		6497	N	N	2	N	00	N
80	20240819	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	13340	-40	5	-0.30	13290360	996	43.02	13390	13400	13260	17390	9370	13380	13343.73	0.23	0	-2	13726	13552	13426	13252	13126	13490	13190	140	4010	5000	9360	10	1	2800000	374	-17.93	0.28	12	0.04	-744.00	48270.00	18960	20230915	-29.64	12010	20240805	11.07	16650	-19.88	20240321	12010	11.07	20240805	18960	-29.64	20230915	12010	11.07	20240805	0.00	N	000760	5000	140 억		6497	N	N	2	N	00	N
81	20240819	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	13390	10	2	0.07	214240	16	0.69	13390	13390	13390	17390	9370	13380	13390.00	0.23	0	-2	13726	13552	13426	13252	13126	13490	13190	140	4010	5000	9360	10	1	2800000	375	-18.00	0.28	12	0.00	-744.00	48270.00	18960	20230915	-29.38	12010	20240805	11.49	16650	-19.58	20240321	12010	11.49	20240805	18960	-29.38	20230915	12010	11.49	20240805	0.00	N	000760	5000	140 억		6497	N	N	2	N	00	N
82	20240816	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	13380	-160	5	-1.18	31040580	2315	686.94	13540	13600	13300	17600	9480	13540	13408.46	0.23	0	-2	13960	13750	13550	13340	13140	13650	13240	140	4060	5000	9470	10	1	2800000	375	-17.98	0.28	12	0.08	-744.00	48270.00	18960	20230915	-29.43	12010	20240805	11.41	16650	-19.64	20240321	12010	11.41	20240805	18960	-29.43	20230915	12010	11.41	20240805	0.00	N	000760	5000	140 억		6497	N	N	2	N	00	N
83	20240816	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	13370	-170	5	-1.26	26491840	1975	586.05	13540	13600	13300	17600	9480	13540	13413.59	0.23	0	24	13960	13750	13550	13340	13140	13650	13240	140	4060	5000	9470	10	1	2800000	374	-17.97	0.28	12	0.07	-744.00	48270.00	18960	20230915	-29.48	12010	20240805	11.32	16650	-19.70	20240321	12010	11.32	20240805	18960	-29.48	20230915	12010	11.32	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
84	20240816	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	13320	-220	5	-1.62	18307720	1363	404.45	13540	13600	13300	17600	9480	13540	13431.93	0.23	0	24	13960	13750	13550	13340	13140	13650	13240	140	4060	5000	9470	10	1	2800000	373	-17.90	0.28	12	0.05	-744.00	48270.00	18960	20230915	-29.75	12010	20240805	10.91	16650	-20.00	20240321	12010	10.91	20240805	18960	-29.75	20230915	12010	10.91	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
85	20240816	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	13400	-140	5	-1.03	17680600	1316	390.50	13540	13600	13300	17600	9480	13540	13435.11	0.23	0	24	13960	13750	13550	13340	13140	13650	13240	140	4060	5000	9470	10	1	2800000	375	-18.01	0.28	12	0.05	-744.00	48270.00	18960	20230915	-29.32	12010	20240805	11.57	16650	-19.52	20240321	12010	11.57	20240805	18960	-29.32	20230915	12010	11.57	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
86	20240816	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	13400	-140	5	-1.03	17680600	1316	390.50	13540	13600	13300	17600	9480	13540	13435.11	0.23	0	24	13960	13750	13550	13340	13140	13650	13240	140	4060	5000	9470	10	1	2800000	375	-18.01	0.28	12	0.05	-744.00	48270.00	18960	20230915	-29.32	12010	20240805	11.57	16650	-19.52	20240321	12010	11.57	20240805	18960	-29.32	20230915	12010	11.57	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
87	20240816	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	13400	-140	5	-1.03	17680600	1316	390.50	13540	13600	13300	17600	9480	13540	13435.11	0.23	0	24	13960	13750	13550	13340	13140	13650	13240	140	4060	5000	9470	10	1	2800000	375	-18.01	0.28	12	0.05	-744.00	48270.00	18960	20230915	-29.32	12010	20240805	11.57	16650	-19.52	20240321	12010	11.57	20240805	18960	-29.32	20230915	12010	11.57	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
88	20240816	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	13320	-220	5	-1.62	16946680	1261	374.18	13540	13600	13300	17600	9480	13540	13439.08	0.23	0	24	13960	13750	13550	13340	13140	13650	13240	140	4060	5000	9470	10	1	2800000	373	-17.90	0.28	12	0.05	-744.00	48270.00	18960	20230915	-29.75	12010	20240805	10.91	16650	-20.00	20240321	12010	10.91	20240805	18960	-29.75	20230915	12010	10.91	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
89	20240816	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	13540	0	3	0.00	0	0	0.00	0	0	0	17600	9480	13540	0.00	0.23	0	0	13960	13750	13550	13340	13140	13650	13240	140	4060	5000	9470	10	1	2800000	379	-18.20	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.59	12010	20240805	12.74	16650	-18.68	20240321	12010	12.74	20240805	18960	-28.59	20230915	12010	12.74	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
90	20240814	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	13540	-30	5	-0.22	4379000	326	1164.29	13760	13760	13350	17640	9500	13570	13432.52	0.23	0	0	13763	13666	13523	13426	13283	13595	13355	140	4070	5000	9490	10	1	2800000	379	-18.20	0.28	12	0.01	-744.00	48270.00	18960	20230915	-28.59	12010	20240805	12.74	16650	-18.68	20240321	12010	12.74	20240805	18960	-28.59	20230915	12010	12.74	20240805	0.00	N	000760	5000	140 억		6497	N	N	1	N	00	N
91	20240814	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	13420	-150	5	-1.11	3823780	285	1017.86	13760	13760	13350	17640	9500	13570	13416.77	0.23	0	1	13763	13666	13523	13426	13283	13595	13355	140	4070	5000	9490	10	1	2800000	376	-18.04	0.28	12	0.01	-744.00	48270.00	18960	20230915	-29.22	12010	20240805	11.74	16650	-19.40	20240321	12010	11.74	20240805	18960	-29.22	20230915	12010	11.74	20240805	0.00	N	000760	5000	140 억		6497	N	N	1	N	00	N
92	20240814	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	13430	-140	5	-1.03	578580	43	153.57	13760	13760	13360	17640	9500	13570	13455.35	0.23	0	1	13763	13666	13523	13426	13283	13595	13355	140	4070	5000	9490	10	1	2800000	376	-18.05	0.28	12	0.00	-744.00	48270.00	18960	20230915	-29.17	12010	20240805	11.82	16650	-19.34	20240321	12010	11.82	20240805	18960	-29.17	20230915	12010	11.82	20240805	0.00	N	000760	5000	140 억		6497	N	N	1	N	00	N
93	20240814	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	13720	150	2	1.11	416520	31	110.71	13760	13760	13360	17640	9500	13570	13436.13	0.23	0	0	13763	13666	13523	13426	13283	13595	13355	140	4070	5000	9490	10	1	2800000	384	-18.44	0.28	12	0.00	-744.00	48270.00	18960	20230915	-27.64	12010	20240805	14.24	16650	-17.60	20240321	12010	14.24	20240805	18960	-27.64	20230915	12010	14.24	20240805	0.00	N	000760	5000	140 억		6497	N	N	1	N	00	N
94	20240814	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	13720	150	2	1.11	416520	31	110.71	13760	13760	13360	17640	9500	13570	13436.13	0.23	0	0	13763	13666	13523	13426	13283	13595	13355	140	4070	5000	9490	10	1	2800000	384	-18.44	0.28	12	0.00	-744.00	48270.00	18960	20230915	-27.64	12010	20240805	14.24	16650	-17.60	20240321	12010	14.24	20240805	18960	-27.64	20230915	12010	14.24	20240805	0.00	N	000760	5000	140 억		6497	N	N	1	N	00	N
95	20240814	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	13740	170	2	1.25	255130	19	67.86	13760	13760	13360	17640	9500	13570	13427.89	0.23	0	0	13763	13666	13523	13426	13283	13595	13355	140	4070	5000	9490	10	1	2800000	385	-18.47	0.28	12	0.00	-744.00	48270.00	18960	20230915	-27.53	12010	20240805	14.40	16650	-17.48	20240321	12010	14.40	20240805	18960	-27.53	20230915	12010	14.40	20240805	0.00	N	000760	5000	140 억		6497	N	N	1	N	00	N
96	20240814	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	13760	190	2	1.40	241390	18	64.29	13760	13760	13360	17640	9500	13570	13410.56	0.23	0	0	13763	13666	13523	13426	13283	13595	13355	140	4070	5000	9490	10	1	2800000	385	-18.49	0.29	12	0.00	-744.00	48270.00	18960	20230915	-27.43	12010	20240805	14.57	16650	-17.36	20240321	12010	14.57	20240805	18960	-27.43	20230915	12010	14.57	20240805	0.00	N	000760	5000	140 억		6497	N	N	1	N	00	N
97	20240814	090116	57	100.00	KOSPI		유통업	N	N	N	N		N	13570	0	3	0.00	0	0	0.00	0	0	0	17640	9500	13570	0.00	0.23	0	0	13763	13666	13523	13426	13283	13595	13355	140	4070	5000	9490	10	1	2800000	380	-18.24	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.43	12010	20240805	12.99	16650	-18.50	20240321	12010	12.99	20240805	18960	-28.43	20230915	12010	12.99	20240805	0.00	N	000760	5000	140 억		6497	N	N	1	N	00	N
98	20240813	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	13570	-50	5	-0.37	377910	28	200.00	13620	13620	13380	17700	9540	13620	13496.79	0.23	0	-2	13780	13700	13560	13480	13340	13630	13410	140	4080	5000	9530	10	1	2800000	380	-18.24	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.43	12010	20240805	12.99	16650	-18.50	20240321	12010	12.99	20240805	18960	-28.43	20230915	12010	12.99	20240805	0.00	N	000760	5000	140 억		6497	N	N	1	N	00	N
99	20240813	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	13590	-30	5	-0.22	310220	23	164.29	13620	13620	13380	17700	9540	13620	13487.83	0.23	0	1	13780	13700	13560	13480	13340	13630	13410	140	4080	5000	9530	10	1	2800000	381	-18.27	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.32	12010	20240805	13.16	16650	-18.38	20240321	12010	13.16	20240805	18960	-28.32	20230915	12010	13.16	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
100	20240813	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	13590	-30	5	-0.22	310220	23	164.29	13620	13620	13380	17700	9540	13620	13487.83	0.23	0	1	13780	13700	13560	13480	13340	13630	13410	140	4080	5000	9530	10	1	2800000	381	-18.27	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.32	12010	20240805	13.16	16650	-18.38	20240321	12010	13.16	20240805	18960	-28.32	20230915	12010	13.16	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
101	20240813	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	13620	0	3	0.00	161940	12	85.71	13620	13620	13470	17700	9540	13620	13495.00	0.23	0	0	13780	13700	13560	13480	13340	13630	13410	140	4080	5000	9530	10	1	2800000	381	-18.31	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.16	12010	20240805	13.41	16650	-18.20	20240321	12010	13.41	20240805	18960	-28.16	20230915	12010	13.41	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
102	20240813	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	13620	0	3	0.00	161940	12	85.71	13620	13620	13470	17700	9540	13620	13495.00	0.23	0	0	13780	13700	13560	13480	13340	13630	13410	140	4080	5000	9530	10	1	2800000	381	-18.31	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.16	12010	20240805	13.41	16650	-18.20	20240321	12010	13.41	20240805	18960	-28.16	20230915	12010	13.41	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
103	20240813	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	13620	0	3	0.00	13620	1	7.14	13620	13620	13620	17700	9540	13620	13620.00	0.23	0	0	13780	13700	13560	13480	13340	13630	13410	140	4080	5000	9530	10	1	2800000	381	-18.31	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.16	12010	20240805	13.41	16650	-18.20	20240321	12010	13.41	20240805	18960	-28.16	20230915	12010	13.41	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
104	20240813	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	13620	0	3	0.00	13620	1	7.14	13620	13620	13620	17700	9540	13620	13620.00	0.23	0	0	13780	13700	13560	13480	13340	13630	13410	140	4080	5000	9530	10	1	2800000	381	-18.31	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.16	12010	20240805	13.41	16650	-18.20	20240321	12010	13.41	20240805	18960	-28.16	20230915	12010	13.41	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
105	20240813	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	13620	0	3	0.00	0	0	0.00	0	0	0	17700	9540	13620	0.00	0.23	0	0	13780	13700	13560	13480	13340	13630	13410	140	4080	5000	9530	10	1	2800000	381	-18.31	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.16	12010	20240805	13.41	16650	-18.20	20240321	12010	13.41	20240805	18960	-28.16	20230915	12010	13.41	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
106	20240812	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	13620	80	2	0.59	189340	14	2.43	13640	13640	13420	17600	9480	13540	13524.29	0.23	0	2	13953	13746	13493	13286	13033	13850	13390	140	4060	5000	9470	10	1	2800000	381	-18.31	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.16	12010	20240805	13.41	16650	-18.20	20240321	12010	13.41	20240805	18960	-28.16	20230915	12010	13.41	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
107	20240812	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	13630	90	2	0.66	162100	12	2.08	13640	13640	13420	17600	9480	13540	13508.33	0.23	0	2	13953	13746	13493	13286	13033	13850	13390	140	4060	5000	9470	10	1	2800000	382	-18.32	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.11	12010	20240805	13.49	16650	-18.14	20240321	12010	13.49	20240805	18960	-28.11	20230915	12010	13.49	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
108	20240812	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	13630	90	2	0.66	162100	12	2.08	13640	13640	13420	17600	9480	13540	13508.33	0.23	0	2	13953	13746	13493	13286	13033	13850	13390	140	4060	5000	9470	10	1	2800000	382	-18.32	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.11	12010	20240805	13.49	16650	-18.14	20240321	12010	13.49	20240805	18960	-28.11	20230915	12010	13.49	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
109	20240812	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	13630	90	2	0.66	134840	10	1.74	13640	13640	13420	17600	9480	13540	13484.00	0.23	0	0	13953	13746	13493	13286	13033	13850	13390	140	4060	5000	9470	10	1	2800000	382	-18.32	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.11	12010	20240805	13.49	16650	-18.14	20240321	12010	13.49	20240805	18960	-28.11	20230915	12010	13.49	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
110	20240812	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	13420	-120	5	-0.89	121210	9	1.56	13640	13640	13420	17600	9480	13540	13467.78	0.23	0	0	13953	13746	13493	13286	13033	13850	13390	140	4060	5000	9470	10	1	2800000	376	-18.04	0.28	12	0.00	-744.00	48270.00	18960	20230915	-29.22	12010	20240805	11.74	16650	-19.40	20240321	12010	11.74	20240805	18960	-29.22	20230915	12010	11.74	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
111	20240812	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	13630	90	2	0.66	27270	2	0.35	13640	13640	13630	17600	9480	13540	13635.00	0.23	0	0	13953	13746	13493	13286	13033	13850	13390	140	4060	5000	9470	10	1	2800000	382	-18.32	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.11	12010	20240805	13.49	16650	-18.14	20240321	12010	13.49	20240805	18960	-28.11	20230915	12010	13.49	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
112	20240812	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	13640	100	2	0.74	13640	1	0.17	13640	13640	13640	17600	9480	13540	13640.00	0.23	0	0	13953	13746	13493	13286	13033	13850	13390	140	4060	5000	9470	10	1	2800000	382	-18.33	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.06	12010	20240805	13.57	16650	-18.08	20240321	12010	13.57	20240805	18960	-28.06	20230915	12010	13.57	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
113	20240812	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	13640	100	2	0.74	13640	1	0.17	13640	13640	13640	17600	9480	13540	13640.00	0.23	0	0	13953	13746	13493	13286	13033	13850	13390	140	4060	5000	9470	10	1	2800000	382	-18.33	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.06	12010	20240805	13.57	16650	-18.08	20240321	12010	13.57	20240805	18960	-28.06	20230915	12010	13.57	20240805	0.00	N	000760	5000	140 억		6497	N	N	0	N	00	N
114	20240809	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	13540	290	2	2.19	7692850	576	32.04	13330	13700	13240	17220	9280	13250	13355.64	0.23	0	15	13856	13552	13176	12872	12496	13365	12685	140	3970	5000	9270	10	1	2800000	379	-18.20	0.28	12	0.02	-744.00	48270.00	18960	20230915	-28.59	12010	20240805	12.74	16650	-18.68	20240321	12010	12.74	20240805	18960	-28.59	20230915	12010	12.74	20240805	0.00	N	000760	5000	140 억		6500	N	N	0	N	00	N
115	20240809	150110	57	100.00	KOSPI		유통업	N	N	N	N		N	13540	290	2	2.19	7070130	530	29.48	13330	13700	13240	17220	9280	13250	13339.87	0.23	0	-1	13856	13552	13176	12872	12496	13365	12685	140	3970	5000	9270	10	1	2800000	379	-18.20	0.28	12	0.02	-744.00	48270.00	18960	20230915	-28.59	12010	20240805	12.74	16650	-18.68	20240321	12010	12.74	20240805	18960	-28.59	20230915	12010	12.74	20240805	0.00	N	000760	5000	140 억		6500	N	N	0	N	00	N
116	20240809	140111	57	100.00	KOSPI		유통업	N	N	N	N		N	13540	290	2	2.19	7070130	530	29.48	13330	13700	13240	17220	9280	13250	13339.87	0.23	0	-1	13856	13552	13176	12872	12496	13365	12685	140	3970	5000	9270	10	1	2800000	379	-18.20	0.28	12	0.02	-744.00	48270.00	18960	20230915	-28.59	12010	20240805	12.74	16650	-18.68	20240321	12010	12.74	20240805	18960	-28.59	20230915	12010	12.74	20240805	0.00	N	000760	5000	140 억		6500	N	N	0	N	00	N
117	20240809	130111	57	100.00	KOSPI		유통업	N	N	N	N		N	13540	290	2	2.19	6894110	517	28.75	13330	13700	13240	17220	9280	13250	13334.84	0.23	0	-1	13856	13552	13176	12872	12496	13365	12685	140	3970	5000	9270	10	1	2800000	379	-18.20	0.28	12	0.02	-744.00	48270.00	18960	20230915	-28.59	12010	20240805	12.74	16650	-18.68	20240321	12010	12.74	20240805	18960	-28.59	20230915	12010	12.74	20240805	0.00	N	000760	5000	140 억		6500	N	N	0	N	00	N
118	20240809	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	13600	350	2	2.64	6466650	485	26.97	13330	13700	13240	17220	9280	13250	13333.30	0.23	0	-1	13856	13552	13176	12872	12496	13365	12685	140	3970	5000	9270	10	1	2800000	381	-18.28	0.28	12	0.02	-744.00	48270.00	18960	20230915	-28.27	12010	20240805	13.24	16650	-18.32	20240321	12010	13.24	20240805	18960	-28.27	20230915	12010	13.24	20240805	0.00	N	000760	5000	140 억		6500	N	N	0	N	00	N
119	20240809	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	13300	50	2	0.38	5398190	406	22.58	13330	13430	13240	17220	9280	13250	13296.03	0.23	0	-1	13856	13552	13176	12872	12496	13365	12685	140	3970	5000	9270	10	1	2800000	372	-17.88	0.28	12	0.01	-744.00	48270.00	18960	20230915	-29.85	12010	20240805	10.74	16650	-20.12	20240321	12010	10.74	20240805	18960	-29.85	20230915	12010	10.74	20240805	0.00	N	000760	5000	140 억		6500	N	N	0	N	00	N
120	20240809	100111	57	100.00	KOSPI		유통업	N	N	N	N		N	13300	50	2	0.38	3012360	226	12.57	13330	13430	13240	17220	9280	13250	13329.03	0.23	0	2	13856	13552	13176	12872	12496	13365	12685	140	3970	5000	9270	10	1	2800000	372	-17.88	0.28	12	0.01	-744.00	48270.00	18960	20230915	-29.85	12010	20240805	10.74	16650	-20.12	20240321	12010	10.74	20240805	18960	-29.85	20230915	12010	10.74	20240805	0.00	N	000760	5000	140 억		6500	N	N	0	N	00	N
121	20240809	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	13330	80	2	0.60	386570	29	1.61	13330	13330	13330	17220	9280	13250	13330.00	0.23	0	0	13856	13552	13176	12872	12496	13365	12685	140	3970	5000	9270	10	1	2800000	373	-17.92	0.28	12	0.00	-744.00	48270.00	18960	20230915	-29.69	12010	20240805	10.99	16650	-19.94	20240321	12010	10.99	20240805	18960	-29.69	20230915	12010	10.99	20240805	0.00	N	000760	5000	140 억		6500	N	N	0	N	00	N
122	20240808	160110	57	100.00	KOSPI		유통업	N	N	N	N		N	13250	-250	5	-1.85	23374540	1798	192.51	13450	13480	12800	17550	9450	13500	13000.30	0.23	0	8	14360	13930	13470	13040	12580	13700	12810	140	4050	5000	9450	10	1	2800000	371	-17.81	0.27	12	0.06	-744.00	48270.00	18960	20230915	-30.12	12010	20240805	10.32	16650	-20.42	20240321	12010	10.32	20240805	18960	-30.12	20230915	12010	10.32	20240805	0.00	N	000760	5000	140 억		6502	N	N	0	N	00	N
123	20240808	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	13180	-320	5	-2.37	22818330	1756	188.01	13450	13480	12800	17550	9450	13500	12994.49	0.23	0	5	14360	13930	13470	13040	12580	13700	12810	140	4050	5000	9450	10	1	2800000	369	-17.72	0.27	12	0.06	-744.00	48270.00	18960	20230915	-30.49	12010	20240805	9.74	16650	-20.84	20240321	12010	9.74	20240805	18960	-30.49	20230915	12010	9.74	20240805	0.00	N	000760	5000	140 억		6502	N	N	0	N	00	N
124	20240808	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	13010	-490	5	-3.63	22251420	1713	183.40	13450	13480	12800	17550	9450	13500	12989.74	0.23	0	5	14360	13930	13470	13040	12580	13700	12810	140	4050	5000	9450	10	1	2800000	364	-17.49	0.27	12	0.06	-744.00	48270.00	18960	20230915	-31.38	12010	20240805	8.33	16650	-21.86	20240321	12010	8.33	20240805	18960	-31.38	20230915	12010	8.33	20240805	0.00	N	000760	5000	140 억		6502	N	N	0	N	00	N
125	20240808	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	13240	-260	5	-1.93	21964470	1691	181.05	13450	13480	12800	17550	9450	13500	12989.04	0.23	0	5	14360	13930	13470	13040	12580	13700	12810	140	4050	5000	9450	10	1	2800000	371	-17.80	0.27	12	0.06	-744.00	48270.00	18960	20230915	-30.17	12010	20240805	10.24	16650	-20.48	20240321	12010	10.24	20240805	18960	-30.17	20230915	12010	10.24	20240805	0.00	N	000760	5000	140 억		6502	N	N	0	N	00	N
126	20240808	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	12950	-550	5	-4.07	20233600	1558	166.81	13450	13480	12800	17550	9450	13500	12986.91	0.23	0	3	14360	13930	13470	13040	12580	13700	12810	140	4050	5000	9450	10	1	2800000	363	-17.41	0.27	12	0.06	-744.00	48270.00	18960	20230915	-31.70	12010	20240805	7.83	16650	-22.22	20240321	12010	7.83	20240805	18960	-31.70	20230915	12010	7.83	20240805	0.00	N	000760	5000	140 억		6502	N	N	0	N	00	N
127	20240808	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	13000	-500	5	-3.70	19362930	1491	159.64	13450	13480	12800	17550	9450	13500	12986.54	0.23	0	3	14360	13930	13470	13040	12580	13700	12810	140	4050	5000	9450	10	1	2800000	364	-17.47	0.27	12	0.05	-744.00	48270.00	18960	20230915	-31.43	12010	20240805	8.24	16650	-21.92	20240321	12010	8.24	20240805	18960	-31.43	20230915	12010	8.24	20240805	0.00	N	000760	5000	140 억		6502	N	N	0	N	00	N
128	20240808	100109	57	100.00	KOSPI		유통업	N	N	N	N		N	13330	-170	5	-1.26	7590150	575	61.56	13450	13480	12800	17550	9450	13500	13200.26	0.23	0	3	14360	13930	13470	13040	12580	13700	12810	140	4050	5000	9450	10	1	2800000	373	-17.92	0.28	12	0.02	-744.00	48270.00	18960	20230915	-29.69	12010	20240805	10.99	16650	-19.94	20240321	12010	10.99	20240805	18960	-29.69	20230915	12010	10.99	20240805	0.00	N	000760	5000	140 억		6502	N	N	0	N	00	N
129	20240808	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	13450	-50	5	-0.37	1129800	84	8.99	13450	13450	13450	17550	9450	13500	13450.00	0.23	0	0	14360	13930	13470	13040	12580	13700	12810	140	4050	5000	9450	10	1	2800000	377	-18.08	0.28	12	0.00	-744.00	48270.00	18960	20230915	-29.06	12010	20240805	11.99	16650	-19.22	20240321	12010	11.99	20240805	18960	-29.06	20230915	12010	11.99	20240805	0.00	N	000760	5000	140 억		6502	N	N	0	N	00	N
130	20240807	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	13500	-490	5	-3.50	12498020	933	94.82	13570	13900	13010	18180	9800	13990	13395.52	0.23	0	-11	15083	14536	13443	12896	11803	14810	13170	140	4190	5000	9790	10	1	2800000	378	-18.15	0.28	12	0.03	-744.00	48270.00	18960	20230915	-28.80	12010	20240805	12.41	16650	-18.92	20240321	12010	12.41	20240805	18960	-28.80	20230915	12010	12.41	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
131	20240807	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	13350	-640	5	-4.57	11661860	871	88.52	13570	13900	13010	18180	9800	13990	13389.05	0.23	0	-11	15083	14536	13443	12896	11803	14810	13170	140	4190	5000	9790	10	1	2800000	374	-17.94	0.28	12	0.03	-744.00	48270.00	18960	20230915	-29.59	12010	20240805	11.16	16650	-19.82	20240321	12010	11.16	20240805	18960	-29.59	20230915	12010	11.16	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
132	20240807	140110	57	100.00	KOSPI		유통업	N	N	N	N		N	13500	-490	5	-3.50	11139600	832	84.55	13570	13900	13010	18180	9800	13990	13388.94	0.23	0	-11	15083	14536	13443	12896	11803	14810	13170	140	4190	5000	9790	10	1	2800000	378	-18.15	0.28	12	0.03	-744.00	48270.00	18960	20230915	-28.80	12010	20240805	12.41	16650	-18.92	20240321	12010	12.41	20240805	18960	-28.80	20230915	12010	12.41	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
133	20240807	130110	57	100.00	KOSPI		유통업	N	N	N	N		N	13350	-640	5	-4.57	11004600	822	83.54	13570	13900	13010	18180	9800	13990	13387.59	0.23	0	-11	15083	14536	13443	12896	11803	14810	13170	140	4190	5000	9790	10	1	2800000	374	-17.94	0.28	12	0.03	-744.00	48270.00	18960	20230915	-29.59	12010	20240805	11.16	16650	-19.82	20240321	12010	11.16	20240805	18960	-29.59	20230915	12010	11.16	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
134	20240807	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	13310	-680	5	-4.86	9624570	719	73.07	13570	13900	13010	18180	9800	13990	13386.05	0.23	0	-15	15083	14536	13443	12896	11803	14810	13170	140	4190	5000	9790	10	1	2800000	373	-17.89	0.28	12	0.03	-744.00	48270.00	18960	20230915	-29.80	12010	20240805	10.82	16650	-20.06	20240321	12010	10.82	20240805	18960	-29.80	20230915	12010	10.82	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
135	20240807	110110	57	100.00	KOSPI		유통업	N	N	N	N		N	13310	-680	5	-4.86	8932450	667	67.78	13570	13900	13010	18180	9800	13990	13391.98	0.23	0	-15	15083	14536	13443	12896	11803	14810	13170	140	4190	5000	9790	10	1	2800000	373	-17.89	0.28	12	0.02	-744.00	48270.00	18960	20230915	-29.80	12010	20240805	10.82	16650	-20.06	20240321	12010	10.82	20240805	18960	-29.80	20230915	12010	10.82	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
136	20240807	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	13580	-410	5	-2.93	2288130	168	17.07	13570	13900	13570	18180	9800	13990	13619.82	0.23	0	-15	15083	14536	13443	12896	11803	14810	13170	140	4190	5000	9790	10	1	2800000	380	-18.25	0.28	12	0.01	-744.00	48270.00	18960	20230915	-28.38	12010	20240805	13.07	16650	-18.44	20240321	12010	13.07	20240805	18960	-28.38	20230915	12010	13.07	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
137	20240807	090110	57	100.00	KOSPI		유통업	N	N	N	N		N	13570	-420	5	-3.00	1058790	78	7.93	13570	13900	13570	18180	9800	13990	13574.23	0.23	0	-1	15083	14536	13443	12896	11803	14810	13170	140	4190	5000	9790	10	1	2800000	380	-18.24	0.28	12	0.00	-744.00	48270.00	18960	20230915	-28.43	12010	20240805	12.99	16650	-18.50	20240321	12010	12.99	20240805	18960	-28.43	20230915	12010	12.99	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
138	20240806	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	13990	1500	2	12.01	13513510	984	26.03	12490	13990	12350	16230	8750	12490	13733.24	0.23	0	-6	14503	13496	12753	11746	11003	13125	11375	140	3740	5000	8740	10	1	2800000	392	-18.80	0.29	12	0.04	-744.00	48270.00	18960	20230915	-26.21	12010	20240805	16.49	16650	-15.98	20240321	12010	16.49	20240805	18960	-26.21	20230915	12010	16.49	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
139	20240806	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	13020	530	2	4.24	2344040	184	4.87	12490	13130	12350	16230	8750	12490	12739.35	0.23	0	0	14503	13496	12753	11746	11003	13125	11375	140	3740	5000	8740	10	1	2800000	365	-17.50	0.27	12	0.01	-744.00	48270.00	18960	20230915	-31.33	12010	20240805	8.41	16650	-21.80	20240321	12010	8.41	20240805	18960	-31.33	20230915	12010	8.41	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
140	20240806	140109	57	100.00	KOSPI		유통업	N	N	N	N		N	13020	530	2	4.24	1724900	136	3.60	12490	13130	12350	16230	8750	12490	12683.09	0.23	0	0	14503	13496	12753	11746	11003	13125	11375	140	3740	5000	8740	10	1	2800000	365	-17.50	0.27	12	0.00	-744.00	48270.00	18960	20230915	-31.33	12010	20240805	8.41	16650	-21.80	20240321	12010	8.41	20240805	18960	-31.33	20230915	12010	8.41	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
141	20240806	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	13020	530	2	4.24	1724900	136	3.60	12490	13130	12350	16230	8750	12490	12683.09	0.23	0	0	14503	13496	12753	11746	11003	13125	11375	140	3740	5000	8740	10	1	2800000	365	-17.50	0.27	12	0.00	-744.00	48270.00	18960	20230915	-31.33	12010	20240805	8.41	16650	-21.80	20240321	12010	8.41	20240805	18960	-31.33	20230915	12010	8.41	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
142	20240806	120109	57	100.00	KOSPI		유통업	N	N	N	N		N	12770	280	2	2.24	1429370	113	2.99	12490	12770	12350	16230	8750	12490	12649.29	0.23	0	0	14503	13496	12753	11746	11003	13125	11375	140	3740	5000	8740	10	1	2800000	358	-17.16	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.65	12010	20240805	6.33	16650	-23.30	20240321	12010	6.33	20240805	18960	-32.65	20230915	12010	6.33	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
143	20240806	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	12760	270	2	2.16	1033610	82	2.17	12490	12760	12350	16230	8750	12490	12605.00	0.23	0	0	14503	13496	12753	11746	11003	13125	11375	140	3740	5000	8740	10	1	2800000	357	-17.15	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.70	12010	20240805	6.24	16650	-23.36	20240321	12010	6.24	20240805	18960	-32.70	20230915	12010	6.24	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
144	20240806	100110	57	100.00	KOSPI		유통업	N	N	N	N		N	12440	-50	5	-0.40	893250	71	1.88	12490	12760	12350	16230	8750	12490	12580.99	0.23	0	0	14503	13496	12753	11746	11003	13125	11375	140	3740	5000	8740	10	1	2800000	348	-16.72	0.26	12	0.00	-744.00	48270.00	18960	20230915	-34.39	12010	20240805	3.58	16650	-25.29	20240321	12010	3.58	20240805	18960	-34.39	20230915	12010	3.58	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
145	20240806	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	16230	8750	12490	0.00	0.23	0	0	14503	13496	12753	11746	11003	13125	11375	140	3740	5000	8740	10	1	2800000	350	-16.79	0.26	12	0.00	-744.00	48270.00	18960	20230915	-34.12	12010	20240805	4.00	16650	-24.98	20240321	12010	4.00	20240805	18960	-34.12	20230915	12010	4.00	20240805	0.00	N	000760	5000	140 억		6517	N	N	0	N	00	N
146	20240805	160109	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	12490	-1390	5	-10.01	47085300	3770	436.85	13760	13760	12010	18040	9720	13880	12489.47	0.23	0	42	14413	14146	13873	13606	13333	14010	13470	140	4160	5000	9710	10	1	2800000	350	-16.79	0.26	12	0.13	-744.00	48270.00	18960	20230915	-34.12	12010	20240805	4.00	16650	-24.98	20240321	12010	4.00	20240805	18960	-34.12	20230915	12010	4.00	20240805	0.00	N	000760	5000	140 억		6516	N	N	2	N	00	N
147	20240805	150109	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	12520	-1360	5	-9.80	46331210	3709	429.78	13760	13760	12010	18040	9720	13880	12491.56	0.23	0	40	14413	14146	13873	13606	13333	14010	13470	140	4160	5000	9710	10	1	2800000	351	-16.83	0.26	12	0.13	-744.00	48270.00	18960	20230915	-33.97	12010	20240805	4.25	16650	-24.80	20240321	12010	4.25	20240805	18960	-33.97	20230915	12010	4.25	20240805	0.00	N	000760	5000	140 억		6516	N	N	2	N	00	N
148	20240805	140109	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	12150	-1730	5	-12.46	17048050	1329	154.00	13760	13760	12010	18040	9720	13880	12827.73	0.23	0	4	14413	14146	13873	13606	13333	14010	13470	140	4160	5000	9710	10	1	2800000	340	-16.33	0.25	12	0.05	-744.00	48270.00	18960	20230915	-35.92	12010	20240805	1.17	16650	-27.03	20240321	12010	1.17	20240805	18960	-35.92	20230915	12010	1.17	20240805	0.00	N	000760	5000	140 억		6516	N	N	2	N	00	N
149	20240805	130109	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	13190	-690	5	-4.97	8535760	647	74.97	13760	13760	12910	18040	9720	13880	13192.83	0.23	0	0	14413	14146	13873	13606	13333	14010	13470	140	4160	5000	9710	10	1	2800000	369	-17.73	0.27	12	0.02	-744.00	48270.00	18960	20230915	-30.43	12910	20240805	2.17	16650	-20.78	20240321	12910	2.17	20240805	18960	-30.43	20230915	12910	2.17	20240805	0.00	N	000760	5000	140 억		6516	N	N	2	N	00	N
150	20240805	120110	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	13220	-660	5	-4.76	8456560	641	74.28	13760	13760	12910	18040	9720	13880	13192.76	0.23	0	0	14413	14146	13873	13606	13333	14010	13470	140	4160	5000	9710	10	1	2800000	370	-17.77	0.27	12	0.02	-744.00	48270.00	18960	20230915	-30.27	12910	20240805	2.40	16650	-20.60	20240321	12910	2.40	20240805	18960	-30.27	20230915	12910	2.40	20240805	0.00	N	000760	5000	140 억		6516	N	N	2	N	00	N
151	20240805	110109	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	13420	-460	5	-3.31	3726880	279	32.33	13760	13760	12910	18040	9720	13880	13357.99	0.23	0	0	14413	14146	13873	13606	13333	14010	13470	140	4160	5000	9710	10	1	2800000	376	-18.04	0.28	12	0.01	-744.00	48270.00	18960	20230915	-29.22	12910	20240805	3.95	16650	-19.40	20240321	12910	3.95	20240805	18960	-29.22	20230915	12910	3.95	20240805	0.00	N	000760	5000	140 억		6516	N	N	2	N	00	N
152	20240805	100109	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	13500	-380	5	-2.74	2092540	156	18.08	13760	13760	12910	18040	9720	13880	13413.72	0.23	0	0	14413	14146	13873	13606	13333	14010	13470	140	4160	5000	9710	10	1	2800000	378	-18.15	0.28	12	0.01	-744.00	48270.00	18960	20230915	-28.80	12910	20240805	4.57	16650	-18.92	20240321	12910	4.57	20240805	18960	-28.80	20230915	12910	4.57	20240805	0.00	N	000760	5000	140 억		6516	N	N	2	N	00	N
153	20240805	090108	57	100.00	KOSPI		유통업	N	N	N	N		N	13760	-120	5	-0.86	27520	2	0.23	13760	13760	13760	18040	9720	13880	13760.00	0.23	0	0	14413	14146	13873	13606	13333	14010	13470	140	4160	5000	9710	10	1	2800000	385	-18.49	0.29	12	0.00	-744.00	48270.00	18960	20230915	-27.43	13580	20240801	1.33	16650	-17.36	20240321	13580	1.33	20240801	18960	-27.43	20230915	13580	1.33	20240801	0.00	N	000760	5000	140 억		6516	N	N	2	N	00	N
154	20240802	160109	57	100.00	KOSPI		유통업	N	N	N	N		N	13880	-110	5	-0.79	11894430	863	63.74	14100	14140	13600	18180	9800	13990	13782.43	0.23	0	-8	14450	14220	13900	13670	13350	14060	13510	140	4190	5000	9790	10	1	2800000	389	-18.66	0.29	12	0.03	-744.00	48270.00	19900	20230727	-30.25	13580	20240801	2.21	16650	-16.64	20240321	13580	2.21	20240801	18960	-26.79	20230915	13580	2.21	20240801	0.00	N	000760	5000	140 억		6525	N	N	2	N	00	N
155	20240802	150109	57	100.00	KOSPI		유통업	N	N	N	N		N	13940	-50	5	-0.36	8975940	650	48.01	14100	14140	13600	18180	9800	13990	13809.14	0.23	0	1	14450	14220	13900	13670	13350	14060	13510	140	4190	5000	9790	10	1	2800000	390	-18.74	0.29	12	0.02	-744.00	48270.00	19900	20230727	-29.95	13580	20240801	2.65	16650	-16.28	20240321	13580	2.65	20240801	18960	-26.48	20230915	13580	2.65	20240801	0.00	N	000760	5000	140 억		6525	N	N	4	N	00	N
156	20240802	140108	57	100.00	KOSPI		유통업	N	N	N	N		N	13930	-60	5	-0.43	8948090	648	47.86	14100	14140	13600	18180	9800	13990	13808.78	0.23	0	1	14450	14220	13900	13670	13350	14060	13510	140	4190	5000	9790	10	1	2800000	390	-18.72	0.29	12	0.02	-744.00	48270.00	19900	20230727	-30.00	13580	20240801	2.58	16650	-16.34	20240321	13580	2.58	20240801	18960	-26.53	20230915	13580	2.58	20240801	0.00	N	000760	5000	140 억		6525	N	N	4	N	00	N
157	20240802	130109	57	100.00	KOSPI		유통업	N	N	N	N		N	13760	-230	5	-1.64	7811120	565	41.73	14100	14140	13600	18180	9800	13990	13824.99	0.23	0	0	14450	14220	13900	13670	13350	14060	13510	140	4190	5000	9790	10	1	2800000	385	-18.49	0.29	12	0.02	-744.00	48270.00	19900	20230727	-30.85	13580	20240801	1.33	16650	-17.36	20240321	13580	1.33	20240801	18960	-27.43	20230915	13580	1.33	20240801	0.00	N	000760	5000	140 억		6525	N	N	4	N	00	N
158	20240802	120110	57	100.00	KOSPI		유통업	N	N	N	N		N	13670	-320	5	-2.29	5018650	364	26.88	14100	14100	13600	18180	9800	13990	13787.50	0.23	0	0	14450	14220	13900	13670	13350	14060	13510	140	4190	5000	9790	10	1	2800000	383	-18.37	0.28	12	0.01	-744.00	48270.00	19900	20230727	-31.31	13580	20240801	0.66	16650	-17.90	20240321	13580	0.66	20240801	18960	-27.90	20230915	13580	0.66	20240801	0.00	N	000760	5000	140 억		6525	N	N	4	N	00	N
159	20240802	110109	57	100.00	KOSPI		유통업	N	N	N	N		N	13650	-340	5	-2.43	4868050	353	26.07	14100	14100	13600	18180	9800	13990	13790.51	0.23	0	0	14450	14220	13900	13670	13350	14060	13510	140	4190	5000	9790	10	1	2800000	382	-18.35	0.28	12	0.01	-744.00	48270.00	19900	20230727	-31.41	13580	20240801	0.52	16650	-18.02	20240321	13580	0.52	20240801	18960	-28.01	20230915	13580	0.52	20240801	0.00	N	000760	5000	140 억		6525	N	N	4	N	00	N
160	20240802	100108	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	110	2	0.79	755790	54	3.99	14100	14100	13890	18180	9800	13990	13996.11	0.23	0	0	14450	14220	13900	13670	13350	14060	13510	140	4190	5000	9790	10	1	2800000	395	-18.95	0.29	12	0.00	-744.00	48270.00	19900	20230727	-29.15	13580	20240801	3.83	16650	-15.32	20240321	13580	3.83	20240801	18960	-25.63	20230915	13580	3.83	20240801	0.00	N	000760	5000	140 억		6525	N	N	4	N	00	N
161	20240802	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	14100	110	2	0.79	14100	1	0.07	14100	14100	14100	18180	9800	13990	14100.00	0.23	0	0	14450	14220	13900	13670	13350	14060	13510	140	4190	5000	9790	10	1	2800000	395	-18.95	0.29	12	0.00	-744.00	48270.00	19900	20230727	-29.15	13580	20240801	3.83	16650	-15.32	20240321	13580	3.83	20240801	18960	-25.63	20230915	13580	3.83	20240801	0.00	N	000760	5000	140 억		6525	N	N	4	N	00	N
162	20240801	160108	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	13990	10	2	0.07	18982950	1354	953.52	14130	14130	13580	18170	9790	13980	14019.90	0.23	0	9	14186	14082	13896	13792	13606	14135	13845	140	4190	5000	9780	10	1	2800000	392	-18.80	0.29	12	0.05	-744.00	48270.00	19900	20230727	-29.70	13580	20240801	3.02	16650	-15.98	20240321	13580	3.02	20240801	18960	-26.21	20230915	13580	3.02	20240801	0.00	N	000760	5000	140 억		6516	N	N	4	N	00	N
163	20240801	150109	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14070	90	2	0.64	18296180	1305	919.01	14130	14130	13580	18170	9790	13980	14020.06	0.23	0	9	14186	14082	13896	13792	13606	14135	13845	140	4190	5000	9780	10	1	2800000	394	-18.91	0.29	12	0.05	-744.00	48270.00	19900	20230727	-29.30	13580	20240801	3.61	16650	-15.50	20240321	13580	3.61	20240801	18960	-25.79	20230915	13580	3.61	20240801	0.00	N	000760	5000	140 억		6516	N	N	4	N	00	N
164	20240801	140109	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14070	90	2	0.64	18296180	1305	919.01	14130	14130	13580	18170	9790	13980	14020.06	0.23	0	9	14186	14082	13896	13792	13606	14135	13845	140	4190	5000	9780	10	1	2800000	394	-18.91	0.29	12	0.05	-744.00	48270.00	19900	20230727	-29.30	13580	20240801	3.61	16650	-15.50	20240321	13580	3.61	20240801	18960	-25.79	20230915	13580	3.61	20240801	0.00	N	000760	5000	140 억		6516	N	N	4	N	00	N
165	20240801	130109	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14000	20	2	0.14	13228150	943	664.08	14130	14130	13580	18170	9790	13980	14027.73	0.23	0	19	14186	14082	13896	13792	13606	14135	13845	140	4190	5000	9780	10	1	2800000	392	-18.82	0.29	12	0.03	-744.00	48270.00	19900	20230727	-29.65	13580	20240801	3.09	16650	-15.92	20240321	13580	3.09	20240801	18960	-26.16	20230915	13580	3.09	20240801	0.00	N	000760	5000	140 억		6516	N	N	4	N	00	N
166	20240801	120108	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14090	110	2	0.79	12707410	906	638.03	14130	14130	13580	18170	9790	13980	14025.84	0.23	0	19	14186	14082	13896	13792	13606	14135	13845	140	4190	5000	9780	10	1	2800000	395	-18.94	0.29	12	0.03	-744.00	48270.00	19900	20230727	-29.20	13580	20240801	3.76	16650	-15.38	20240321	13580	3.76	20240801	18960	-25.69	20230915	13580	3.76	20240801	0.00	N	000760	5000	140 억		6516	N	N	4	N	00	N
167	20240801	110109	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14090	110	2	0.79	6257650	448	315.49	14130	14130	13580	18170	9790	13980	13967.97	0.23	0	0	14186	14082	13896	13792	13606	14135	13845	140	4190	5000	9780	10	1	2800000	395	-18.94	0.29	12	0.02	-744.00	48270.00	19900	20230727	-29.20	13580	20240801	3.76	16650	-15.38	20240321	13580	3.76	20240801	18960	-25.69	20230915	13580	3.76	20240801	0.00	N	000760	5000	140 억		6516	N	N	4	N	00	N
168	20240801	100109	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	14100	120	2	0.86	5807330	416	292.96	14130	14130	13580	18170	9790	13980	13959.93	0.23	0	0	14186	14082	13896	13792	13606	14135	13845	140	4190	5000	9780	10	1	2800000	395	-18.95	0.29	12	0.01	-744.00	48270.00	19900	20230727	-29.15	13580	20240801	3.83	16650	-15.32	20240321	13580	3.83	20240801	18960	-25.63	20230915	13580	3.83	20240801	0.00	N	000760	5000	140 억		6516	N	N	4	N	00	N
169	20240801	090109	57	100.00	KOSPI		유통업	N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	18170	9790	13980	0.00	0.23	0	0	14186	14082	13896	13792	13606	14135	13845	140	4190	5000	9780	10	1	2800000	391	-18.79	0.29	12	0.00	-744.00	48270.00	19900	20230727	-29.75	13700	20240730	2.04	16650	-16.04	20240321	13700	2.04	20240730	18960	-26.27	20230915	13700	2.04	20240730	0.00	N	000760	5000	140 억		6516	N	N	4	N	00	N