KissMeData/088790/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160708	57	100.00	KOSPI		유통업	N	N	N	N	N	1856	51	2	2.83	140158013	74555	334.96	1805	1972	1805	2345	1264	1805	1879.95	1.71	2537	1855	1829	1812	1786	1769	1821	1778	62	540	500	1260	1	1	12447744	231	5.27	0.22	12	0.60	352.00	8626.00	2530	20240513	-26.64	1686	20240806	10.08	2530	-26.64	20240513	1686	10.08	20240806	2530	-26.64	20240513	1686	10.08	20240806	0.03	N	088790	500	62 억	213279	N	N	1	N	N
3	20240830	150712	57	100.00	KOSPI		유통업	N	N	N	N	N	1881	76	2	4.21	134892685	71750	322.36	1805	1972	1805	2345	1264	1805	1880.04	1.71	4046	1855	1829	1812	1786	1769	1821	1778	62	540	500	1260	1	1	12447744	234	5.34	0.22	12	0.58	352.00	8626.00	2530	20240513	-25.65	1686	20240806	11.57	2530	-25.65	20240513	1686	11.57	20240806	2530	-25.65	20240513	1686	11.57	20240806	0.03	N	088790	500	62 억	213279	N	N	0	N	N
4	20240830	140713	57	100.00	KOSPI		유통업	N	N	N	N	N	1843	38	2	2.11	113538744	60292	270.88	1805	1972	1805	2345	1264	1805	1883.15	1.71	5050	1855	1829	1812	1786	1769	1821	1778	62	540	500	1260	1	1	12447744	229	5.24	0.21	12	0.48	352.00	8626.00	2530	20240513	-27.15	1686	20240806	9.31	2530	-27.15	20240513	1686	9.31	20240806	2530	-27.15	20240513	1686	9.31	20240806	0.03	N	088790	500	62 억	213279	N	N	0	N	N
5	20240830	130707	57	100.00	KOSPI		유통업	N	N	N	N	N	1848	43	2	2.38	110482493	58636	263.44	1805	1972	1805	2345	1264	1805	1884.21	1.71	4948	1855	1829	1812	1786	1769	1821	1778	62	540	500	1260	1	1	12447744	230	5.25	0.21	12	0.47	352.00	8626.00	2530	20240513	-26.96	1686	20240806	9.61	2530	-26.96	20240513	1686	9.61	20240806	2530	-26.96	20240513	1686	9.61	20240806	0.03	N	088790	500	62 억	213279	N	N	0	N	N
6	20240830	120710	57	100.00	KOSPI		유통업	N	N	N	N	N	1850	45	2	2.49	101696509	53891	242.12	1805	1972	1805	2345	1264	1805	1887.08	1.71	5082	1855	1829	1812	1786	1769	1821	1778	62	540	500	1260	1	1	12447744	230	5.26	0.21	12	0.43	352.00	8626.00	2530	20240513	-26.88	1686	20240806	9.73	2530	-26.88	20240513	1686	9.73	20240806	2530	-26.88	20240513	1686	9.73	20240806	0.03	N	088790	500	62 억	213279	N	N	0	N	N
7	20240830	110718	57	100.00	KOSPI		유통업	N	N	N	N	N	1849	44	2	2.44	99492604	52702	236.78	1805	1972	1805	2345	1264	1805	1887.83	1.71	5194	1855	1829	1812	1786	1769	1821	1778	62	540	500	1260	1	1	12447744	230	5.25	0.21	12	0.42	352.00	8626.00	2530	20240513	-26.92	1686	20240806	9.67	2530	-26.92	20240513	1686	9.67	20240806	2530	-26.92	20240513	1686	9.67	20240806	0.03	N	088790	500	62 억	213279	N	N	0	N	N
8	20240830	100715	57	100.00	KOSPI		유통업	N	N	N	N	N	1845	40	2	2.22	92283864	48801	219.25	1805	1972	1805	2345	1264	1805	1891.02	1.71	4986	1855	1829	1812	1786	1769	1821	1778	62	540	500	1260	1	1	12447744	230	5.24	0.21	12	0.39	352.00	8626.00	2530	20240513	-27.08	1686	20240806	9.43	2530	-27.08	20240513	1686	9.43	20240806	2530	-27.08	20240513	1686	9.43	20240806	0.03	N	088790	500	62 억	213279	N	N	0	N	N
9	20240830	090716	57	100.00	KOSPI		유통업	N	N	N	N	N	1815	10	2	0.55	2065420	1144	5.14	1805	1815	1805	2345	1264	1805	1805.44	1.71	157	1855	1829	1812	1786	1769	1821	1778	62	540	500	1260	1	1	12447744	226	5.16	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.26	1686	20240806	7.65	2530	-28.26	20240513	1686	7.65	20240806	2530	-28.26	20240513	1686	7.65	20240806	0.03	N	088790	500	62 억	213279	N	N	0	N	N
10	20240829	160715	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	-15	5	-0.82	40299838	22258	77.03	1820	1838	1795	2365	1274	1820	1810.57	1.71	177	1838	1829	1811	1802	1784	1833	1806	62	545	500	1270	1	1	12447744	225	5.13	0.21	12	0.18	352.00	8626.00	2530	20240513	-28.66	1686	20240806	7.06	2530	-28.66	20240513	1686	7.06	20240806	2530	-28.66	20240513	1686	7.06	20240806	0.03	N	088790	500	62 억	213094	N	N	12	N	N
11	20240829	150723	57	100.00	KOSPI		유통업	N	N	N	N	N	1819	-1	5	-0.05	37311553	20606	71.31	1820	1838	1795	2365	1274	1820	1810.70	1.71	184	1838	1829	1811	1802	1784	1833	1806	62	545	500	1270	1	1	12447744	226	5.17	0.21	12	0.17	352.00	8626.00	2530	20240513	-28.10	1686	20240806	7.89	2530	-28.10	20240513	1686	7.89	20240806	2530	-28.10	20240513	1686	7.89	20240806	0.03	N	088790	500	62 억	213094	N	N	12	N	N
12	20240829	140724	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	-15	5	-0.82	22977035	12735	44.07	1820	1820	1795	2365	1274	1820	1804.21	1.71	-50	1838	1829	1811	1802	1784	1833	1806	62	545	500	1270	1	1	12447744	225	5.13	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.66	1686	20240806	7.06	2530	-28.66	20240513	1686	7.06	20240806	2530	-28.66	20240513	1686	7.06	20240806	0.03	N	088790	500	62 억	213094	N	N	12	N	N
13	20240829	130725	57	100.00	KOSPI		유통업	N	N	N	N	N	1800	-20	5	-1.10	22698458	12581	43.54	1820	1820	1795	2365	1274	1820	1804.15	1.71	-15	1838	1829	1811	1802	1784	1833	1806	62	545	500	1270	1	1	12447744	224	5.11	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.85	1686	20240806	6.76	2530	-28.85	20240513	1686	6.76	20240806	2530	-28.85	20240513	1686	6.76	20240806	0.03	N	088790	500	62 억	213094	N	N	12	N	N
14	20240829	120721	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	-15	5	-0.82	10952417	6063	20.98	1820	1820	1795	2365	1274	1820	1806.37	1.71	54	1838	1829	1811	1802	1784	1833	1806	62	545	500	1270	1	1	12447744	225	5.13	0.21	12	0.05	352.00	8626.00	2530	20240513	-28.66	1686	20240806	7.06	2530	-28.66	20240513	1686	7.06	20240806	2530	-28.66	20240513	1686	7.06	20240806	0.03	N	088790	500	62 억	213094	N	N	12	N	N
15	20240829	110724	57	100.00	KOSPI		유통업	N	N	N	N	N	1801	-19	5	-1.04	5188229	2871	9.94	1820	1820	1795	2365	1274	1820	1806.99	1.71	372	1838	1829	1811	1802	1784	1833	1806	62	545	500	1270	1	1	12447744	224	5.12	0.21	12	0.02	352.00	8626.00	2530	20240513	-28.81	1686	20240806	6.82	2530	-28.81	20240513	1686	6.82	20240806	2530	-28.81	20240513	1686	6.82	20240806	0.03	N	088790	500	62 억	213094	N	N	12	N	N
16	20240829	100719	57	100.00	KOSPI		유통업	N	N	N	N	N	1798	-22	5	-1.21	3338387	1841	6.37	1820	1820	1798	2365	1274	1820	1813.25	1.71	372	1838	1829	1811	1802	1784	1833	1806	62	545	500	1270	1	1	12447744	224	5.11	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.93	1686	20240806	6.64	2530	-28.93	20240513	1686	6.64	20240806	2530	-28.93	20240513	1686	6.64	20240806	0.03	N	088790	500	62 억	213094	N	N	12	N	N
17	20240829	090721	57	100.00	KOSPI		유통업	N	N	N	N	N	1803	-17	5	-0.93	2724850	1501	5.19	1820	1820	1803	2365	1274	1820	1815.27	1.71	409	1838	1829	1811	1802	1784	1833	1806	62	545	500	1270	1	1	12447744	224	5.12	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.74	1686	20240806	6.94	2530	-28.74	20240513	1686	6.94	20240806	2530	-28.74	20240513	1686	6.94	20240806	0.03	N	088790	500	62 억	213094	N	N	12	N	N
18	20240828	160700	57	100.00	KOSPI		유통업	N	N	N	N	N	1820	21	2	1.17	52071589	28895	74.98	1810	1820	1793	2335	1260	1799	1802.10	1.71	267	1839	1819	1801	1781	1763	1829	1791	62	536	500	1250	1	1	12447744	227	5.17	0.21	12	0.23	352.00	8626.00	2530	20240513	-28.06	1686	20240806	7.95	2530	-28.06	20240513	1686	7.95	20240806	2530	-28.06	20240513	1686	7.95	20240806	0.03	N	088790	500	62 억	212827	N	N	12	N	N
19	20240828	150704	57	100.00	KOSPI		유통업	N	N	N	N	N	1804	5	2	0.28	50762506	28174	73.11	1810	1820	1793	2335	1260	1799	1801.75	1.71	144	1839	1819	1801	1781	1763	1829	1791	62	536	500	1250	1	1	12447744	225	5.12	0.21	12	0.23	352.00	8626.00	2530	20240513	-28.70	1686	20240806	7.00	2530	-28.70	20240513	1686	7.00	20240806	2530	-28.70	20240513	1686	7.00	20240806	0.03	N	088790	500	62 억	212827	N	N	7	N	N
20	20240828	140706	57	100.00	KOSPI		유통업	N	N	N	N	N	1804	5	2	0.28	47765304	26514	68.80	1810	1820	1793	2335	1260	1799	1801.51	1.71	45	1839	1819	1801	1781	1763	1829	1791	62	536	500	1250	1	1	12447744	225	5.12	0.21	12	0.21	352.00	8626.00	2530	20240513	-28.70	1686	20240806	7.00	2530	-28.70	20240513	1686	7.00	20240806	2530	-28.70	20240513	1686	7.00	20240806	0.03	N	088790	500	62 억	212827	N	N	7	N	N
21	20240828	130703	57	100.00	KOSPI		유통업	N	N	N	N	N	1793	-6	5	-0.33	34327357	19051	49.44	1810	1820	1793	2335	1260	1799	1801.87	1.71	45	1839	1819	1801	1781	1763	1829	1791	62	536	500	1250	1	1	12447744	223	5.09	0.21	12	0.15	352.00	8626.00	2530	20240513	-29.13	1686	20240806	6.35	2530	-29.13	20240513	1686	6.35	20240806	2530	-29.13	20240513	1686	6.35	20240806	0.03	N	088790	500	62 억	212827	N	N	7	N	N
22	20240828	120702	57	100.00	KOSPI		유통업	N	N	N	N	N	1794	-5	5	-0.28	28483146	15794	40.98	1810	1820	1794	2335	1260	1799	1803.42	1.71	45	1839	1819	1801	1781	1763	1829	1791	62	536	500	1250	1	1	12447744	223	5.10	0.21	12	0.13	352.00	8626.00	2530	20240513	-29.09	1686	20240806	6.41	2530	-29.09	20240513	1686	6.41	20240806	2530	-29.09	20240513	1686	6.41	20240806	0.03	N	088790	500	62 억	212827	N	N	7	N	N
23	20240828	110702	57	100.00	KOSPI		유통업	N	N	N	N	N	1796	-3	5	-0.17	27700642	15358	39.85	1810	1820	1796	2335	1260	1799	1803.66	1.71	45	1839	1819	1801	1781	1763	1829	1791	62	536	500	1250	1	1	12447744	224	5.10	0.21	12	0.12	352.00	8626.00	2530	20240513	-29.01	1686	20240806	6.52	2530	-29.01	20240513	1686	6.52	20240806	2530	-29.01	20240513	1686	6.52	20240806	0.03	N	088790	500	62 억	212827	N	N	7	N	N
24	20240828	100728	57	100.00	KOSPI		유통업	N	N	N	N	N	1803	4	2	0.22	14133741	7815	20.28	1810	1820	1803	2335	1260	1799	1808.54	1.71	45	1839	1819	1801	1781	1763	1829	1791	62	536	500	1250	1	1	12447744	224	5.12	0.21	12	0.06	352.00	8626.00	2530	20240513	-28.74	1686	20240806	6.94	2530	-28.74	20240513	1686	6.94	20240806	2530	-28.74	20240513	1686	6.94	20240806	0.03	N	088790	500	62 억	212827	N	N	7	N	N
25	20240828	090714	57	100.00	KOSPI		유통업	N	N	N	N	N	1810	11	2	0.61	289600	160	0.42	1810	1810	1810	2335	1260	1799	1810.00	1.71	-12	1839	1819	1801	1781	1763	1829	1791	62	536	500	1250	1	1	12447744	225	5.14	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.46	1686	20240806	7.35	2530	-28.46	20240513	1686	7.35	20240806	2530	-28.46	20240513	1686	7.35	20240806	0.03	N	088790	500	62 억	212827	N	N	7	N	N
26	20240827	160658	57	100.00	KOSPI		유통업	N	N	N	N	N	1799	16	2	0.90	69372076	38537	107.44	1783	1821	1783	2315	1249	1783	1800.14	1.69	2298	1834	1808	1789	1763	1744	1799	1754	62	532	500	1240	1	1	12447744	224	5.11	0.21	12	0.31	352.00	8626.00	2530	20240513	-28.89	1686	20240806	6.70	2530	-28.89	20240513	1686	6.70	20240806	2530	-28.89	20240513	1686	6.70	20240806	0.03	N	088790	500	62 억	210529	N	N	7	N	N
27	20240827	150703	57	100.00	KOSPI		유통업	N	N	N	N	N	1808	25	2	1.40	64047214	35584	99.21	1783	1821	1783	2315	1249	1783	1799.89	1.69	1732	1834	1808	1789	1763	1744	1799	1754	62	532	500	1240	1	1	12447744	225	5.14	0.21	12	0.29	352.00	8626.00	2530	20240513	-28.54	1686	20240806	7.24	2530	-28.54	20240513	1686	7.24	20240806	2530	-28.54	20240513	1686	7.24	20240806	0.03	N	088790	500	62 억	210529	N	N	0	N	N
28	20240827	140704	57	100.00	KOSPI		유통업	N	N	N	N	N	1807	24	2	1.35	49677966	27657	77.11	1783	1821	1783	2315	1249	1783	1796.22	1.69	1989	1834	1808	1789	1763	1744	1799	1754	62	532	500	1240	1	1	12447744	225	5.13	0.21	12	0.22	352.00	8626.00	2530	20240513	-28.58	1686	20240806	7.18	2530	-28.58	20240513	1686	7.18	20240806	2530	-28.58	20240513	1686	7.18	20240806	0.03	N	088790	500	62 억	210529	N	N	0	N	N
29	20240827	130707	57	100.00	KOSPI		유통업	N	N	N	N	N	1798	15	2	0.84	48030887	26743	74.56	1783	1821	1783	2315	1249	1783	1796.02	1.69	1366	1834	1808	1789	1763	1744	1799	1754	62	532	500	1240	1	1	12447744	224	5.11	0.21	12	0.21	352.00	8626.00	2530	20240513	-28.93	1686	20240806	6.64	2530	-28.93	20240513	1686	6.64	20240806	2530	-28.93	20240513	1686	6.64	20240806	0.03	N	088790	500	62 억	210529	N	N	0	N	N
30	20240827	120709	57	100.00	KOSPI		유통업	N	N	N	N	N	1798	15	2	0.84	45810064	25507	71.11	1783	1821	1783	2315	1249	1783	1795.98	1.69	1257	1834	1808	1789	1763	1744	1799	1754	62	532	500	1240	1	1	12447744	224	5.11	0.21	12	0.20	352.00	8626.00	2530	20240513	-28.93	1686	20240806	6.64	2530	-28.93	20240513	1686	6.64	20240806	2530	-28.93	20240513	1686	6.64	20240806	0.03	N	088790	500	62 억	210529	N	N	0	N	N
31	20240827	110705	57	100.00	KOSPI		유통업	N	N	N	N	N	1803	20	2	1.12	29110270	16200	45.17	1783	1821	1783	2315	1249	1783	1796.93	1.69	1386	1834	1808	1789	1763	1744	1799	1754	62	532	500	1240	1	1	12447744	224	5.12	0.21	12	0.13	352.00	8626.00	2530	20240513	-28.74	1686	20240806	6.94	2530	-28.74	20240513	1686	6.94	20240806	2530	-28.74	20240513	1686	6.94	20240806	0.03	N	088790	500	62 억	210529	N	N	0	N	N
32	20240827	100703	57	100.00	KOSPI		유통업	N	N	N	N	N	1800	17	2	0.95	26751746	14890	41.51	1783	1821	1783	2315	1249	1783	1796.62	1.69	321	1834	1808	1789	1763	1744	1799	1754	62	532	500	1240	1	1	12447744	224	5.11	0.21	12	0.12	352.00	8626.00	2530	20240513	-28.85	1686	20240806	6.76	2530	-28.85	20240513	1686	6.76	20240806	2530	-28.85	20240513	1686	6.76	20240806	0.03	N	088790	500	62 억	210529	N	N	0	N	N
33	20240827	090702	57	100.00	KOSPI		유통업	N	N	N	N	N	1795	12	2	0.67	456521	256	0.71	1783	1795	1783	2315	1249	1783	1783.29	1.69	13	1834	1808	1789	1763	1744	1799	1754	62	532	500	1240	1	1	12447744	223	5.10	0.21	12	0.00	352.00	8626.00	2530	20240513	-29.05	1686	20240806	6.47	2530	-29.05	20240513	1686	6.47	20240806	2530	-29.05	20240513	1686	6.47	20240806	0.03	N	088790	500	62 억	210529	N	N	0	N	N
34	20240826	160653	57	100.00	KOSPI		유통업	N	N	N	N	N	1783	-1	5	-0.06	64159012	35868	108.74	1784	1815	1770	2315	1249	1784	1788.75	1.69	326	1848	1815	1787	1754	1726	1832	1771	62	531	500	1240	1	1	12447744	222	5.07	0.21	12	0.29	352.00	8626.00	2530	20240513	-29.53	1686	20240806	5.75	2530	-29.53	20240513	1686	5.75	20240806	2530	-29.53	20240513	1686	5.75	20240806	0.03	N	088790	500	62 억	210203	N	N	0	N	N
35	20240826	150658	57	100.00	KOSPI		유통업	N	N	N	N	N	1784	0	3	0.00	62491880	34933	105.90	1784	1815	1770	2315	1249	1784	1788.91	1.69	328	1848	1815	1787	1754	1726	1832	1771	62	531	500	1240	1	1	12447744	222	5.07	0.21	12	0.28	352.00	8626.00	2530	20240513	-29.49	1686	20240806	5.81	2530	-29.49	20240513	1686	5.81	20240806	2530	-29.49	20240513	1686	5.81	20240806	0.03	N	088790	500	62 억	210203	N	N	0	N	N
36	20240826	140702	57	100.00	KOSPI		유통업	N	N	N	N	N	1784	0	3	0.00	62049168	34685	105.15	1784	1815	1770	2315	1249	1784	1788.93	1.69	296	1848	1815	1787	1754	1726	1832	1771	62	531	500	1240	1	1	12447744	222	5.07	0.21	12	0.28	352.00	8626.00	2530	20240513	-29.49	1686	20240806	5.81	2530	-29.49	20240513	1686	5.81	20240806	2530	-29.49	20240513	1686	5.81	20240806	0.03	N	088790	500	62 억	210203	N	N	0	N	N
37	20240826	130704	57	100.00	KOSPI		유통업	N	N	N	N	N	1784	0	3	0.00	60206068	33653	102.02	1784	1815	1770	2315	1249	1784	1789.03	1.69	128	1848	1815	1787	1754	1726	1832	1771	62	531	500	1240	1	1	12447744	222	5.07	0.21	12	0.27	352.00	8626.00	2530	20240513	-29.49	1686	20240806	5.81	2530	-29.49	20240513	1686	5.81	20240806	2530	-29.49	20240513	1686	5.81	20240806	0.03	N	088790	500	62 억	210203	N	N	0	N	N
38	20240826	120659	57	100.00	KOSPI		유통업	N	N	N	N	N	1783	-1	5	-0.06	57800004	32303	97.93	1784	1815	1770	2315	1249	1784	1789.31	1.69	108	1848	1815	1787	1754	1726	1832	1771	62	531	500	1240	1	1	12447744	222	5.07	0.21	12	0.26	352.00	8626.00	2530	20240513	-29.53	1686	20240806	5.75	2530	-29.53	20240513	1686	5.75	20240806	2530	-29.53	20240513	1686	5.75	20240806	0.03	N	088790	500	62 억	210203	N	N	0	N	N
39	20240826	110700	57	100.00	KOSPI		유통업	N	N	N	N	N	1786	2	2	0.11	33156399	18499	56.08	1784	1815	1770	2315	1249	1784	1792.33	1.69	282	1848	1815	1787	1754	1726	1832	1771	62	531	500	1240	1	1	12447744	222	5.07	0.21	12	0.15	352.00	8626.00	2530	20240513	-29.41	1686	20240806	5.93	2530	-29.41	20240513	1686	5.93	20240806	2530	-29.41	20240513	1686	5.93	20240806	0.03	N	088790	500	62 억	210203	N	N	0	N	N
40	20240826	100702	57	100.00	KOSPI		유통업	N	N	N	N	N	1785	1	2	0.06	29490843	16448	49.86	1784	1815	1770	2315	1249	1784	1792.97	1.69	85	1848	1815	1787	1754	1726	1832	1771	62	531	500	1240	1	1	12447744	222	5.07	0.21	12	0.13	352.00	8626.00	2530	20240513	-29.45	1686	20240806	5.87	2530	-29.45	20240513	1686	5.87	20240806	2530	-29.45	20240513	1686	5.87	20240806	0.03	N	088790	500	62 억	210203	N	N	0	N	N
41	20240826	090659	57	100.00	KOSPI		유통업	N	N	N	N	N	1784	0	3	0.00	4731179	2652	8.04	1784	1795	1784	2315	1249	1784	1784.00	1.69	-21	1848	1815	1787	1754	1726	1832	1771	62	531	500	1240	1	1	12447744	222	5.07	0.21	12	0.02	352.00	8626.00	2530	20240513	-29.49	1686	20240806	5.81	2530	-29.49	20240513	1686	5.81	20240806	2530	-29.49	20240513	1686	5.81	20240806	0.03	N	088790	500	62 억	210203	N	N	0	N	N
42	20240823	160656	57	100.00	KOSPI		유통업	N	N	N	N	N	1784	25	2	1.42	58939708	32986	130.84	1759	1820	1759	2285	1232	1759	1786.81	1.68	1274	1785	1772	1756	1743	1727	1764	1735	62	526	500	1230	1	1	12447744	222	5.07	0.21	12	0.26	352.00	8626.00	2530	20240513	-29.49	1686	20240806	5.81	2530	-29.49	20240513	1686	5.81	20240806	2530	-29.49	20240513	1686	5.81	20240806	0.03	N	088790	500	62 억	208933	N	N	0	N	N
43	20240823	150701	57	100.00	KOSPI		유통업	N	N	N	N	N	1784	25	2	1.42	57066412	31936	126.68	1759	1820	1759	2285	1232	1759	1786.90	1.68	1223	1785	1772	1756	1743	1727	1764	1735	62	526	500	1230	1	1	12447744	222	5.07	0.21	12	0.26	352.00	8626.00	2530	20240513	-29.49	1686	20240806	5.81	2530	-29.49	20240513	1686	5.81	20240806	2530	-29.49	20240513	1686	5.81	20240806	0.03	N	088790	500	62 억	208933	N	N	0	N	N
44	20240823	140700	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	46	2	2.62	52253034	29242	115.99	1759	1820	1759	2285	1232	1759	1786.92	1.68	145	1785	1772	1756	1743	1727	1764	1735	62	526	500	1230	1	1	12447744	225	5.13	0.21	12	0.23	352.00	8626.00	2530	20240513	-28.66	1686	20240806	7.06	2530	-28.66	20240513	1686	7.06	20240806	2530	-28.66	20240513	1686	7.06	20240806	0.03	N	088790	500	62 억	208933	N	N	0	N	N
45	20240823	130700	57	100.00	KOSPI		유통업	N	N	N	N	N	1795	36	2	2.05	44909020	25194	99.94	1759	1805	1759	2285	1232	1759	1782.53	1.68	31	1785	1772	1756	1743	1727	1764	1735	62	526	500	1230	1	1	12447744	223	5.10	0.21	12	0.20	352.00	8626.00	2530	20240513	-29.05	1686	20240806	6.47	2530	-29.05	20240513	1686	6.47	20240806	2530	-29.05	20240513	1686	6.47	20240806	0.03	N	088790	500	62 억	208933	N	N	0	N	N
46	20240823	120658	57	100.00	KOSPI		유통업	N	N	N	N	N	1780	21	2	1.19	34858620	19580	77.67	1759	1805	1759	2285	1232	1759	1780.32	1.68	42	1785	1772	1756	1743	1727	1764	1735	62	526	500	1230	1	1	12447744	222	5.06	0.21	12	0.16	352.00	8626.00	2530	20240513	-29.64	1686	20240806	5.58	2530	-29.64	20240513	1686	5.58	20240806	2530	-29.64	20240513	1686	5.58	20240806	0.03	N	088790	500	62 억	208933	N	N	0	N	N
47	20240823	110658	57	100.00	KOSPI		유통업	N	N	N	N	N	1780	21	2	1.19	34842600	19571	77.63	1759	1805	1759	2285	1232	1759	1780.32	1.68	33	1785	1772	1756	1743	1727	1764	1735	62	526	500	1230	1	1	12447744	222	5.06	0.21	12	0.16	352.00	8626.00	2530	20240513	-29.64	1686	20240806	5.58	2530	-29.64	20240513	1686	5.58	20240806	2530	-29.64	20240513	1686	5.58	20240806	0.03	N	088790	500	62 억	208933	N	N	0	N	N
48	20240823	100659	57	100.00	KOSPI		유통업	N	N	N	N	N	1789	30	2	1.71	15548958	8744	34.68	1759	1805	1759	2285	1232	1759	1778.25	1.68	-397	1785	1772	1756	1743	1727	1764	1735	62	526	500	1230	1	1	12447744	223	5.08	0.21	12	0.07	352.00	8626.00	2530	20240513	-29.29	1686	20240806	6.11	2530	-29.29	20240513	1686	6.11	20240806	2530	-29.29	20240513	1686	6.11	20240806	0.03	N	088790	500	62 억	208933	N	N	0	N	N
49	20240823	090700	57	100.00	KOSPI		유통업	N	N	N	N	N	1759	0	3	0.00	3978891	2262	8.97	1759	1760	1759	2285	1232	1759	1759.01	1.68	-338	1785	1772	1756	1743	1727	1764	1735	62	526	500	1230	1	1	12447744	219	5.00	0.20	12	0.02	352.00	8626.00	2530	20240513	-30.47	1686	20240806	4.33	2530	-30.47	20240513	1686	4.33	20240806	2530	-30.47	20240513	1686	4.33	20240806	0.03	N	088790	500	62 억	208933	N	N	0	N	N
50	20240822	160655	57	100.00	KOSPI		유통업	N	N	N	N	N	1759	8	2	0.46	44072286	25209	71.68	1760	1769	1740	2275	1226	1751	1748.28	1.68	-65	1781	1765	1758	1742	1735	1762	1739	62	524	500	1220	1	1	12447744	219	5.00	0.20	12	0.20	352.00	8626.00	2530	20240513	-30.47	1686	20240806	4.33	2530	-30.47	20240513	1686	4.33	20240806	2530	-30.47	20240513	1686	4.33	20240806	0.03	N	088790	500	62 억	208866	N	N	275	N	N
51	20240822	150700	57	100.00	KOSPI		유통업	N	N	N	N	N	1750	-1	5	-0.06	43682655	24987	71.05	1760	1769	1740	2275	1226	1751	1748.22	1.68	-122	1781	1765	1758	1742	1735	1762	1739	62	524	500	1220	1	1	12447744	218	4.97	0.20	12	0.20	352.00	8626.00	2530	20240513	-30.83	1686	20240806	3.80	2530	-30.83	20240513	1686	3.80	20240806	2530	-30.83	20240513	1686	3.80	20240806	0.03	N	088790	500	62 억	208866	N	N	275	N	N
52	20240822	140701	57	100.00	KOSPI		유통업	N	N	N	N	N	1747	-4	5	-0.23	43306386	24772	70.44	1760	1769	1740	2275	1226	1751	1748.20	1.68	-124	1781	1765	1758	1742	1735	1762	1739	62	524	500	1220	1	1	12447744	217	4.96	0.20	12	0.20	352.00	8626.00	2530	20240513	-30.95	1686	20240806	3.62	2530	-30.95	20240513	1686	3.62	20240806	2530	-30.95	20240513	1686	3.62	20240806	0.03	N	088790	500	62 억	208866	N	N	275	N	N
53	20240822	130702	57	100.00	KOSPI		유통업	N	N	N	N	N	1751	0	3	0.00	41648621	23824	67.75	1760	1769	1740	2275	1226	1751	1748.18	1.68	-288	1781	1765	1758	1742	1735	1762	1739	62	524	500	1220	1	1	12447744	218	4.97	0.20	12	0.19	352.00	8626.00	2530	20240513	-30.79	1686	20240806	3.86	2530	-30.79	20240513	1686	3.86	20240806	2530	-30.79	20240513	1686	3.86	20240806	0.03	N	088790	500	62 억	208866	N	N	275	N	N
54	20240822	120704	57	100.00	KOSPI		유통업	N	N	N	N	N	1744	-7	5	-0.40	31214654	17834	50.71	1760	1769	1742	2275	1226	1751	1750.29	1.68	-449	1781	1765	1758	1742	1735	1762	1739	62	524	500	1220	1	1	12447744	217	4.95	0.20	12	0.14	352.00	8626.00	2530	20240513	-31.07	1686	20240806	3.44	2530	-31.07	20240513	1686	3.44	20240806	2530	-31.07	20240513	1686	3.44	20240806	0.03	N	088790	500	62 억	208866	N	N	275	N	N
55	20240822	110657	57	100.00	KOSPI		유통업	N	N	N	N	N	1747	-4	5	-0.23	24443152	13955	39.68	1760	1769	1744	2275	1226	1751	1751.57	1.68	-474	1781	1765	1758	1742	1735	1762	1739	62	524	500	1220	1	1	12447744	217	4.96	0.20	12	0.11	352.00	8626.00	2530	20240513	-30.95	1686	20240806	3.62	2530	-30.95	20240513	1686	3.62	20240806	2530	-30.95	20240513	1686	3.62	20240806	0.03	N	088790	500	62 억	208866	N	N	275	N	N
56	20240822	100657	57	100.00	KOSPI		유통업	N	N	N	N	N	1748	-3	5	-0.17	14454667	8237	23.42	1760	1769	1748	2275	1226	1751	1754.85	1.68	-490	1781	1765	1758	1742	1735	1762	1739	62	524	500	1220	1	1	12447744	218	4.97	0.20	12	0.07	352.00	8626.00	2530	20240513	-30.91	1686	20240806	3.68	2530	-30.91	20240513	1686	3.68	20240806	2530	-30.91	20240513	1686	3.68	20240806	0.03	N	088790	500	62 억	208866	N	N	275	N	N
57	20240822	090659	57	100.00	KOSPI		유통업	N	N	N	N	N	1757	6	2	0.34	2143357	1219	3.47	1760	1764	1757	2275	1226	1751	1758.29	1.68	60	1781	1765	1758	1742	1735	1762	1739	62	524	500	1220	1	1	12447744	219	4.99	0.20	12	0.01	352.00	8626.00	2530	20240513	-30.55	1686	20240806	4.21	2530	-30.55	20240513	1686	4.21	20240806	2530	-30.55	20240513	1686	4.21	20240806	0.03	N	088790	500	62 억	208866	N	N	275	N	N
58	20240821	160652	57	100.00	KOSPI		유통업	N	N	N	N	N	1751	0	3	0.00	61955623	35167	51.03	1751	1774	1751	2275	1226	1751	1761.75	1.66	2269	1830	1790	1755	1715	1680	1773	1698	62	524	500	1220	1	1	12447744	218	4.97	0.20	12	0.28	352.00	8626.00	2530	20240513	-30.79	1686	20240806	3.86	2530	-30.79	20240513	1686	3.86	20240806	2530	-30.79	20240513	1686	3.86	20240806	0.03	N	088790	500	62 억	206586	N	N	275	N	N
59	20240821	150702	57	100.00	KOSPI		유통업	N	N	N	N	N	1756	5	2	0.29	61380811	34839	50.55	1751	1774	1751	2275	1226	1751	1761.84	1.66	2169	1830	1790	1755	1715	1680	1773	1698	62	524	500	1220	1	1	12447744	219	4.99	0.20	12	0.28	352.00	8626.00	2530	20240513	-30.59	1686	20240806	4.15	2530	-30.59	20240513	1686	4.15	20240806	2530	-30.59	20240513	1686	4.15	20240806	0.03	N	088790	500	62 억	206586	N	N	12	N	N
60	20240821	140656	57	100.00	KOSPI		유통업	N	N	N	N	N	1767	16	2	0.91	45479789	25827	37.47	1751	1774	1751	2275	1226	1751	1760.94	1.66	1567	1830	1790	1755	1715	1680	1773	1698	62	524	500	1220	1	1	12447744	220	5.02	0.20	12	0.21	352.00	8626.00	2530	20240513	-30.16	1686	20240806	4.80	2530	-30.16	20240513	1686	4.80	20240806	2530	-30.16	20240513	1686	4.80	20240806	0.03	N	088790	500	62 억	206586	N	N	12	N	N
61	20240821	130704	57	100.00	KOSPI		유통업	N	N	N	N	N	1765	14	2	0.80	28984797	16473	23.90	1751	1774	1751	2275	1226	1751	1759.53	1.66	1175	1830	1790	1755	1715	1680	1773	1698	62	524	500	1220	1	1	12447744	220	5.01	0.20	12	0.13	352.00	8626.00	2530	20240513	-30.24	1686	20240806	4.69	2530	-30.24	20240513	1686	4.69	20240806	2530	-30.24	20240513	1686	4.69	20240806	0.03	N	088790	500	62 억	206586	N	N	12	N	N
62	20240821	120703	57	100.00	KOSPI		유통업	N	N	N	N	N	1764	13	2	0.74	27237432	15483	22.46	1751	1774	1751	2275	1226	1751	1759.18	1.66	1160	1830	1790	1755	1715	1680	1773	1698	62	524	500	1220	1	1	12447744	220	5.01	0.20	12	0.12	352.00	8626.00	2530	20240513	-30.28	1686	20240806	4.63	2530	-30.28	20240513	1686	4.63	20240806	2530	-30.28	20240513	1686	4.63	20240806	0.03	N	088790	500	62 억	206586	N	N	12	N	N
63	20240821	110658	57	100.00	KOSPI		유통업	N	N	N	N	N	1761	10	2	0.57	21499395	12234	17.75	1751	1768	1751	2275	1226	1751	1757.35	1.66	1018	1830	1790	1755	1715	1680	1773	1698	62	524	500	1220	1	1	12447744	219	5.00	0.20	12	0.10	352.00	8626.00	2530	20240513	-30.40	1686	20240806	4.45	2530	-30.40	20240513	1686	4.45	20240806	2530	-30.40	20240513	1686	4.45	20240806	0.03	N	088790	500	62 억	206586	N	N	12	N	N
64	20240821	100703	57	100.00	KOSPI		유통업	N	N	N	N	N	1763	12	2	0.69	20263767	11532	16.73	1751	1768	1751	2275	1226	1751	1757.18	1.66	913	1830	1790	1755	1715	1680	1773	1698	62	524	500	1220	1	1	12447744	219	5.01	0.20	12	0.09	352.00	8626.00	2530	20240513	-30.32	1686	20240806	4.57	2530	-30.32	20240513	1686	4.57	20240806	2530	-30.32	20240513	1686	4.57	20240806	0.03	N	088790	500	62 억	206586	N	N	12	N	N
65	20240821	090657	57	100.00	KOSPI		유통업	N	N	N	N	N	1751	0	3	0.00	767358	438	0.64	1751	1759	1751	2275	1226	1751	1751.96	1.66	-28	1830	1790	1755	1715	1680	1773	1698	62	524	500	1220	1	1	12447744	218	4.97	0.20	12	0.00	352.00	8626.00	2530	20240513	-30.79	1686	20240806	3.86	2530	-30.79	20240513	1686	3.86	20240806	2530	-30.79	20240513	1686	3.86	20240806	0.03	N	088790	500	62 억	206586	N	N	12	N	N
66	20240820	160648	57	100.00	KOSPI		유통업	N	N	N	N	N	1751	-32	5	-1.79	121559758	68921	111.65	1783	1795	1720	2315	1249	1783	1763.72	1.65	1093	1884	1833	1774	1723	1664	1804	1694	62	532	500	1240	1	1	12447744	218	4.97	0.20	12	0.55	352.00	8626.00	2530	20240513	-30.79	1686	20240806	3.86	2530	-30.79	20240513	1686	3.86	20240806	2530	-30.79	20240513	1686	3.86	20240806	0.03	N	088790	500	62 억	205493	N	N	12	N	N
67	20240820	150657	57	100.00	KOSPI		유통업	N	N	N	N	N	1762	-21	5	-1.18	119351889	67666	109.62	1783	1795	1720	2315	1249	1783	1763.80	1.65	1093	1884	1833	1774	1723	1664	1804	1694	62	532	500	1240	1	1	12447744	219	5.01	0.20	12	0.54	352.00	8626.00	2530	20240513	-30.36	1686	20240806	4.51	2530	-30.36	20240513	1686	4.51	20240806	2530	-30.36	20240513	1686	4.51	20240806	0.03	N	088790	500	62 억	205493	N	N	17	N	N
68	20240820	140656	57	100.00	KOSPI		유통업	N	N	N	N	N	1756	-27	5	-1.51	112832108	63954	103.60	1783	1795	1720	2315	1249	1783	1764.23	1.65	966	1884	1833	1774	1723	1664	1804	1694	62	532	500	1240	1	1	12447744	219	4.99	0.20	12	0.51	352.00	8626.00	2530	20240513	-30.59	1686	20240806	4.15	2530	-30.59	20240513	1686	4.15	20240806	2530	-30.59	20240513	1686	4.15	20240806	0.03	N	088790	500	62 억	205493	N	N	17	N	N
69	20240820	130656	57	100.00	KOSPI		유통업	N	N	N	N	N	1768	-15	5	-0.84	109224899	61905	100.28	1783	1795	1720	2315	1249	1783	1764.36	1.65	940	1884	1833	1774	1723	1664	1804	1694	62	532	500	1240	1	1	12447744	220	5.02	0.20	12	0.50	352.00	8626.00	2530	20240513	-30.12	1686	20240806	4.86	2530	-30.12	20240513	1686	4.86	20240806	2530	-30.12	20240513	1686	4.86	20240806	0.03	N	088790	500	62 억	205493	N	N	17	N	N
70	20240820	120656	57	100.00	KOSPI		유통업	N	N	N	N	N	1779	-4	5	-0.22	93392855	52969	85.81	1783	1795	1720	2315	1249	1783	1763.12	1.65	910	1884	1833	1774	1723	1664	1804	1694	62	532	500	1240	1	1	12447744	221	5.05	0.21	12	0.43	352.00	8626.00	2530	20240513	-29.68	1686	20240806	5.52	2530	-29.68	20240513	1686	5.52	20240806	2530	-29.68	20240513	1686	5.52	20240806	0.03	N	088790	500	62 억	205493	N	N	17	N	N
71	20240820	110652	57	100.00	KOSPI		유통업	N	N	N	N	N	1767	-16	5	-0.90	49324874	28151	45.60	1783	1787	1720	2315	1249	1783	1752.02	1.65	1125	1884	1833	1774	1723	1664	1804	1694	62	532	500	1240	1	1	12447744	220	5.02	0.20	12	0.23	352.00	8626.00	2530	20240513	-30.16	1686	20240806	4.80	2530	-30.16	20240513	1686	4.80	20240806	2530	-30.16	20240513	1686	4.80	20240806	0.03	N	088790	500	62 억	205493	N	N	17	N	N
72	20240820	100650	57	100.00	KOSPI		유통업	N	N	N	N	N	1754	-29	5	-1.63	40379620	23088	37.40	1783	1783	1720	2315	1249	1783	1748.76	1.65	971	1884	1833	1774	1723	1664	1804	1694	62	532	500	1240	1	1	12447744	218	4.98	0.20	12	0.19	352.00	8626.00	2530	20240513	-30.67	1686	20240806	4.03	2530	-30.67	20240513	1686	4.03	20240806	2530	-30.67	20240513	1686	4.03	20240806	0.03	N	088790	500	62 억	205493	N	N	17	N	N
73	20240820	090653	57	100.00	KOSPI		유통업	N	N	N	N	N	1720	-63	5	-3.53	6835044	3891	6.30	1783	1783	1720	2315	1249	1783	1755.78	1.65	-216	1884	1833	1774	1723	1664	1804	1694	62	532	500	1240	1	1	12447744	214	4.89	0.20	12	0.03	352.00	8626.00	2530	20240513	-32.02	1686	20240806	2.02	2530	-32.02	20240513	1686	2.02	20240806	2530	-32.02	20240513	1686	2.02	20240806	0.03	N	088790	500	62 억	205493	N	N	17	N	N
74	20240819	160644	57	100.00	KOSPI		유통업	N	N	N	N	N	1783	-21	5	-1.16	110608568	61727	82.05	1804	1825	1715	2345	1263	1804	1791.90	1.63	2394	1882	1842	1811	1771	1740	1827	1756	62	541	500	1260	1	1	12447744	222	5.07	0.21	12	0.50	352.00	8626.00	2530	20240513	-29.53	1686	20240806	5.75	2530	-29.53	20240513	1686	5.75	20240806	2530	-29.53	20240513	1686	5.75	20240806	0.03	N	088790	500	62 억	203084	N	N	17	N	N
75	20240819	150650	57	100.00	KOSPI		유통업	N	N	N	N	N	1762	-42	5	-2.33	109648748	61185	81.33	1804	1825	1715	2345	1263	1804	1792.09	1.63	2628	1882	1842	1811	1771	1740	1827	1756	62	541	500	1260	1	1	12447744	219	5.01	0.20	12	0.49	352.00	8626.00	2530	20240513	-30.36	1686	20240806	4.51	2530	-30.36	20240513	1686	4.51	20240806	2530	-30.36	20240513	1686	4.51	20240806	0.03	N	088790	500	62 억	203084	N	N	34	N	N
76	20240819	140651	57	100.00	KOSPI		유통업	N	N	N	N	N	1798	-6	5	-0.33	76857832	42721	56.79	1804	1825	1786	2345	1263	1804	1799.06	1.63	1360	1882	1842	1811	1771	1740	1827	1756	62	541	500	1260	1	1	12447744	224	5.11	0.21	12	0.34	352.00	8626.00	2530	20240513	-28.93	1686	20240806	6.64	2530	-28.93	20240513	1686	6.64	20240806	2530	-28.93	20240513	1686	6.64	20240806	0.03	N	088790	500	62 억	203084	N	N	34	N	N
77	20240819	130647	57	100.00	KOSPI		유통업	N	N	N	N	N	1803	-1	5	-0.06	67880554	37716	50.14	1804	1825	1792	2345	1263	1804	1799.78	1.63	1328	1882	1842	1811	1771	1740	1827	1756	62	541	500	1260	1	1	12447744	224	5.12	0.21	12	0.30	352.00	8626.00	2530	20240513	-28.74	1686	20240806	6.94	2530	-28.74	20240513	1686	6.94	20240806	2530	-28.74	20240513	1686	6.94	20240806	0.03	N	088790	500	62 억	203084	N	N	34	N	N
78	20240819	120648	57	100.00	KOSPI		유통업	N	N	N	N	N	1797	-7	5	-0.39	62974557	34986	46.51	1804	1825	1792	2345	1263	1804	1799.99	1.63	1045	1882	1842	1811	1771	1740	1827	1756	62	541	500	1260	1	1	12447744	224	5.11	0.21	12	0.28	352.00	8626.00	2530	20240513	-28.97	1686	20240806	6.58	2530	-28.97	20240513	1686	6.58	20240806	2530	-28.97	20240513	1686	6.58	20240806	0.03	N	088790	500	62 억	203084	N	N	34	N	N
79	20240819	110650	57	100.00	KOSPI		유통업	N	N	N	N	N	1797	-7	5	-0.39	33607847	18647	24.79	1804	1825	1796	2345	1263	1804	1802.32	1.63	902	1882	1842	1811	1771	1740	1827	1756	62	541	500	1260	1	1	12447744	224	5.11	0.21	12	0.15	352.00	8626.00	2530	20240513	-28.97	1686	20240806	6.58	2530	-28.97	20240513	1686	6.58	20240806	2530	-28.97	20240513	1686	6.58	20240806	0.03	N	088790	500	62 억	203084	N	N	34	N	N
80	20240819	100651	57	100.00	KOSPI		유통업	N	N	N	N	N	1801	-3	5	-0.17	20555408	11391	15.14	1804	1825	1799	2345	1263	1804	1804.53	1.63	649	1882	1842	1811	1771	1740	1827	1756	62	541	500	1260	1	1	12447744	224	5.12	0.21	12	0.09	352.00	8626.00	2530	20240513	-28.81	1686	20240806	6.82	2530	-28.81	20240513	1686	6.82	20240806	2530	-28.81	20240513	1686	6.82	20240806	0.03	N	088790	500	62 억	203084	N	N	34	N	N
81	20240819	090650	57	100.00	KOSPI		유통업	N	N	N	N	N	1825	21	2	1.16	7187446	3980	5.29	1804	1825	1804	2345	1263	1804	1805.89	1.63	104	1882	1842	1811	1771	1740	1827	1756	62	541	500	1260	1	1	12447744	227	5.18	0.21	12	0.03	352.00	8626.00	2530	20240513	-27.87	1686	20240806	8.24	2530	-27.87	20240513	1686	8.24	20240806	2530	-27.87	20240513	1686	8.24	20240806	0.03	N	088790	500	62 억	203084	N	N	34	N	N
82	20240816	160643	57	100.00	KOSPI		유통업	N	N	N	N	N	1804	-56	5	-3.01	135442590	75227	611.75	1837	1851	1780	2415	1302	1860	1800.44	1.63	-168	1875	1867	1852	1844	1829	1871	1848	62	555	500	1300	1	1	12447744	225	5.12	0.21	12	0.60	352.00	8626.00	2530	20240513	-28.70	1686	20240806	7.00	2530	-28.70	20240513	1686	7.00	20240806	2530	-28.70	20240513	1686	7.00	20240806	0.03	N	088790	500	62 억	203078	N	N	34	N	N
83	20240816	150645	57	100.00	KOSPI		유통업	N	N	N	N	N	1811	-49	5	-2.63	130871524	72695	591.16	1837	1851	1780	2415	1302	1860	1800.27	1.63	795	1875	1867	1852	1844	1829	1871	1848	62	555	500	1300	1	1	12447744	225	5.14	0.21	12	0.58	352.00	8626.00	2530	20240513	-28.42	1686	20240806	7.41	2530	-28.42	20240513	1686	7.41	20240806	2530	-28.42	20240513	1686	7.41	20240806	0.03	N	088790	500	62 억	203078	N	N	1	N	N
84	20240816	140649	57	100.00	KOSPI		유통업	N	N	N	N	N	1788	-72	5	-3.87	112087504	62292	506.56	1837	1851	1780	2415	1302	1860	1799.38	1.63	962	1875	1867	1852	1844	1829	1871	1848	62	555	500	1300	1	1	12447744	223	5.08	0.21	12	0.50	352.00	8626.00	2530	20240513	-29.33	1686	20240806	6.05	2530	-29.33	20240513	1686	6.05	20240806	2530	-29.33	20240513	1686	6.05	20240806	0.03	N	088790	500	62 억	203078	N	N	1	N	N
85	20240816	130650	57	100.00	KOSPI		유통업	N	N	N	N	N	1797	-63	5	-3.39	85272890	47343	385.00	1837	1851	1780	2415	1302	1860	1801.16	1.63	1022	1875	1867	1852	1844	1829	1871	1848	62	555	500	1300	1	1	12447744	224	5.11	0.21	12	0.38	352.00	8626.00	2530	20240513	-28.97	1686	20240806	6.58	2530	-28.97	20240513	1686	6.58	20240806	2530	-28.97	20240513	1686	6.58	20240806	0.03	N	088790	500	62 억	203078	N	N	1	N	N
86	20240816	120646	57	100.00	KOSPI		유통업	N	N	N	N	N	1798	-62	5	-3.33	81930515	45481	369.85	1837	1851	1780	2415	1302	1860	1801.41	1.63	1032	1875	1867	1852	1844	1829	1871	1848	62	555	500	1300	1	1	12447744	224	5.11	0.21	12	0.37	352.00	8626.00	2530	20240513	-28.93	1686	20240806	6.64	2530	-28.93	20240513	1686	6.64	20240806	2530	-28.93	20240513	1686	6.64	20240806	0.03	N	088790	500	62 억	203078	N	N	1	N	N
87	20240816	110648	57	100.00	KOSPI		유통업	N	N	N	N	N	1783	-77	5	-4.14	74361546	41260	335.53	1837	1851	1780	2415	1302	1860	1802.25	1.63	1000	1875	1867	1852	1844	1829	1871	1848	62	555	500	1300	1	1	12447744	222	5.07	0.21	12	0.33	352.00	8626.00	2530	20240513	-29.53	1686	20240806	5.75	2530	-29.53	20240513	1686	5.75	20240806	2530	-29.53	20240513	1686	5.75	20240806	0.03	N	088790	500	62 억	203078	N	N	1	N	N
88	20240816	100646	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	-55	5	-2.96	34833750	19230	156.38	1837	1851	1800	2415	1302	1860	1811.40	1.63	1484	1875	1867	1852	1844	1829	1871	1848	62	555	500	1300	1	1	12447744	225	5.13	0.21	12	0.15	352.00	8626.00	2530	20240513	-28.66	1686	20240806	7.06	2530	-28.66	20240513	1686	7.06	20240806	2530	-28.66	20240513	1686	7.06	20240806	0.03	N	088790	500	62 억	203078	N	N	1	N	N
89	20240816	090647	57	100.00	KOSPI		유통업	N	N	N	N	N	1815	-45	5	-2.42	7499771	4096	33.31	1837	1851	1800	2415	1302	1860	1830.92	1.63	1223	1875	1867	1852	1844	1829	1871	1848	62	555	500	1300	1	1	12447744	226	5.16	0.21	12	0.03	352.00	8626.00	2530	20240513	-28.26	1686	20240806	7.65	2530	-28.26	20240513	1686	7.65	20240806	2530	-28.26	20240513	1686	7.65	20240806	0.03	N	088790	500	62 억	203078	N	N	1	N	N
90	20240814	160646	57	100.00	KOSPI		유통업	N	N	N	N	N	1860	7	2	0.38	22671220	12295	151.17	1846	1860	1837	2405	1298	1853	1843.94	1.63	40	1902	1877	1855	1830	1808	1890	1843	62	552	500	1290	1	1	12447744	232	5.28	0.22	12	0.10	352.00	8626.00	2530	20240513	-26.48	1686	20240806	10.32	2530	-26.48	20240513	1686	10.32	20240806	2530	-26.48	20240513	1686	10.32	20240806	0.03	N	088790	500	62 억	202706	N	N	1	N	N
91	20240814	150649	57	100.00	KOSPI		유통업	N	N	N	N	N	1840	-13	5	-0.70	19813367	10741	132.07	1846	1853	1837	2405	1298	1853	1844.65	1.63	40	1902	1877	1855	1830	1808	1890	1843	62	552	500	1290	1	1	12447744	229	5.23	0.21	12	0.09	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.03	N	088790	500	62 억	202706	N	N	3	N	N
92	20240814	140652	57	100.00	KOSPI		유통업	N	N	N	N	N	1843	-10	5	-0.54	15192034	8233	101.23	1846	1853	1837	2405	1298	1853	1845.26	1.63	-457	1902	1877	1855	1830	1808	1890	1843	62	552	500	1290	1	1	12447744	229	5.24	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.15	1686	20240806	9.31	2530	-27.15	20240513	1686	9.31	20240806	2530	-27.15	20240513	1686	9.31	20240806	0.03	N	088790	500	62 억	202706	N	N	3	N	N
93	20240814	130649	57	100.00	KOSPI		유통업	N	N	N	N	N	1844	-9	5	-0.49	10950291	5939	73.02	1846	1852	1837	2405	1298	1853	1843.79	1.63	-248	1902	1877	1855	1830	1808	1890	1843	62	552	500	1290	1	1	12447744	230	5.24	0.21	12	0.05	352.00	8626.00	2530	20240513	-27.11	1686	20240806	9.37	2530	-27.11	20240513	1686	9.37	20240806	2530	-27.11	20240513	1686	9.37	20240806	0.03	N	088790	500	62 억	202706	N	N	3	N	N
94	20240814	120645	57	100.00	KOSPI		유통업	N	N	N	N	N	1841	-12	5	-0.65	9655014	5237	64.39	1846	1852	1837	2405	1298	1853	1843.62	1.63	-228	1902	1877	1855	1830	1808	1890	1843	62	552	500	1290	1	1	12447744	229	5.23	0.21	12	0.04	352.00	8626.00	2530	20240513	-27.23	1686	20240806	9.19	2530	-27.23	20240513	1686	9.19	20240806	2530	-27.23	20240513	1686	9.19	20240806	0.03	N	088790	500	62 억	202706	N	N	3	N	N
95	20240814	110642	57	100.00	KOSPI		유통업	N	N	N	N	N	1843	-10	5	-0.54	8597568	4663	57.33	1846	1852	1837	2405	1298	1853	1843.78	1.63	-246	1902	1877	1855	1830	1808	1890	1843	62	552	500	1290	1	1	12447744	229	5.24	0.21	12	0.04	352.00	8626.00	2530	20240513	-27.15	1686	20240806	9.31	2530	-27.15	20240513	1686	9.31	20240806	2530	-27.15	20240513	1686	9.31	20240806	0.03	N	088790	500	62 억	202706	N	N	3	N	N
96	20240814	100642	57	100.00	KOSPI		유통업	N	N	N	N	N	1841	-12	5	-0.65	4596658	2492	30.64	1846	1852	1837	2405	1298	1853	1844.57	1.63	-390	1902	1877	1855	1830	1808	1890	1843	62	552	500	1290	1	1	12447744	229	5.23	0.21	12	0.02	352.00	8626.00	2530	20240513	-27.23	1686	20240806	9.19	2530	-27.23	20240513	1686	9.19	20240806	2530	-27.23	20240513	1686	9.19	20240806	0.03	N	088790	500	62 억	202706	N	N	3	N	N
97	20240814	090715	57	100.00	KOSPI		유통업	N	N	N	N	N	1844	-9	5	-0.49	1031451	559	6.87	1846	1852	1841	2405	1298	1853	1845.17	1.63	-162	1902	1877	1855	1830	1808	1890	1843	62	552	500	1290	1	1	12447744	230	5.24	0.21	12	0.00	352.00	8626.00	2530	20240513	-27.11	1686	20240806	9.37	2530	-27.11	20240513	1686	9.37	20240806	2530	-27.11	20240513	1686	9.37	20240806	0.03	N	088790	500	62 억	202706	N	N	3	N	N
98	20240813	160634	57	100.00	KOSPI		유통업	N	N	N	N	N	1853	-7	5	-0.38	14967781	8132	77.53	1842	1880	1833	2415	1302	1860	1840.60	1.63	178	1882	1870	1858	1846	1834	1877	1853	62	555	500	1300	1	1	12447744	231	5.26	0.21	12	0.07	352.00	8626.00	2530	20240513	-26.76	1686	20240806	9.91	2530	-26.76	20240513	1686	9.91	20240806	2530	-26.76	20240513	1686	9.91	20240806	0.03	N	088790	500	62 억	202520	N	N	3	N	N
99	20240813	150640	57	100.00	KOSPI		유통업	N	N	N	N	N	1836	-24	5	-1.29	14555201	7909	75.40	1842	1880	1833	2415	1302	1860	1840.33	1.63	186	1882	1870	1858	1846	1834	1877	1853	62	555	500	1300	1	1	12447744	229	5.22	0.21	12	0.06	352.00	8626.00	2530	20240513	-27.43	1686	20240806	8.90	2530	-27.43	20240513	1686	8.90	20240806	2530	-27.43	20240513	1686	8.90	20240806	0.03	N	088790	500	62 억	202520	N	N	2	N	N
100	20240813	140642	57	100.00	KOSPI		유통업	N	N	N	N	N	1834	-26	5	-1.40	13767568	7480	71.31	1842	1880	1833	2415	1302	1860	1840.58	1.63	229	1882	1870	1858	1846	1834	1877	1853	62	555	500	1300	1	1	12447744	228	5.21	0.21	12	0.06	352.00	8626.00	2530	20240513	-27.51	1686	20240806	8.78	2530	-27.51	20240513	1686	8.78	20240806	2530	-27.51	20240513	1686	8.78	20240806	0.03	N	088790	500	62 억	202520	N	N	2	N	N
101	20240813	130641	57	100.00	KOSPI		유통업	N	N	N	N	N	1835	-25	5	-1.34	13482914	7325	69.84	1842	1880	1833	2415	1302	1860	1840.67	1.63	229	1882	1870	1858	1846	1834	1877	1853	62	555	500	1300	1	1	12447744	228	5.21	0.21	12	0.06	352.00	8626.00	2530	20240513	-27.47	1686	20240806	8.84	2530	-27.47	20240513	1686	8.84	20240806	2530	-27.47	20240513	1686	8.84	20240806	0.03	N	088790	500	62 억	202520	N	N	2	N	N
102	20240813	120636	57	100.00	KOSPI		유통업	N	N	N	N	N	1835	-25	5	-1.34	12726894	6913	65.91	1842	1880	1833	2415	1302	1860	1841.01	1.63	119	1882	1870	1858	1846	1834	1877	1853	62	555	500	1300	1	1	12447744	228	5.21	0.21	12	0.06	352.00	8626.00	2530	20240513	-27.47	1686	20240806	8.84	2530	-27.47	20240513	1686	8.84	20240806	2530	-27.47	20240513	1686	8.84	20240806	0.03	N	088790	500	62 억	202520	N	N	2	N	N
103	20240813	110634	57	100.00	KOSPI		유통업	N	N	N	N	N	1839	-21	5	-1.13	12605657	6847	65.28	1842	1880	1833	2415	1302	1860	1841.05	1.63	165	1882	1870	1858	1846	1834	1877	1853	62	555	500	1300	1	1	12447744	229	5.22	0.21	12	0.06	352.00	8626.00	2530	20240513	-27.31	1686	20240806	9.07	2530	-27.31	20240513	1686	9.07	20240806	2530	-27.31	20240513	1686	9.07	20240806	0.03	N	088790	500	62 억	202520	N	N	2	N	N
104	20240813	100637	57	100.00	KOSPI		유통업	N	N	N	N	N	1840	-20	5	-1.08	5630166	3056	29.14	1842	1871	1833	2415	1302	1860	1842.33	1.63	140	1882	1870	1858	1846	1834	1877	1853	62	555	500	1300	1	1	12447744	229	5.23	0.21	12	0.02	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.03	N	088790	500	62 억	202520	N	N	2	N	N
105	20240813	090640	57	100.00	KOSPI		유통업	N	N	N	N	N	1861	1	2	0.05	1610569	873	8.32	1842	1870	1842	2415	1302	1860	1844.87	1.63	-15	1882	1870	1858	1846	1834	1877	1853	62	555	500	1300	1	1	12447744	232	5.29	0.22	12	0.01	352.00	8626.00	2530	20240513	-26.44	1686	20240806	10.38	2530	-26.44	20240513	1686	10.38	20240806	2530	-26.44	20240513	1686	10.38	20240806	0.03	N	088790	500	62 억	202520	N	N	2	N	N
106	20240812	160633	57	100.00	KOSPI		유통업	N	N	N	N	N	1860	0	3	0.00	19485755	10489	77.37	1859	1870	1846	2415	1302	1860	1857.73	1.62	805	1883	1871	1848	1836	1813	1877	1842	62	555	500	1300	1	1	12447744	232	5.28	0.22	12	0.08	352.00	8626.00	2530	20240513	-26.48	1686	20240806	10.32	2530	-26.48	20240513	1686	10.32	20240806	2530	-26.48	20240513	1686	10.32	20240806	0.03	N	088790	500	62 억	201722	N	N	2	N	N
107	20240812	150633	57	100.00	KOSPI		유통업	N	N	N	N	N	1858	-2	5	-0.11	17864177	9617	70.94	1859	1870	1846	2415	1302	1860	1857.56	1.62	667	1883	1871	1848	1836	1813	1877	1842	62	555	500	1300	1	1	12447744	231	5.28	0.22	12	0.08	352.00	8626.00	2530	20240513	-26.56	1686	20240806	10.20	2530	-26.56	20240513	1686	10.20	20240806	2530	-26.56	20240513	1686	10.20	20240806	0.03	N	088790	500	62 억	201722	N	N	0	N	N
108	20240812	140633	57	100.00	KOSPI		유통업	N	N	N	N	N	1857	-3	5	-0.16	16603838	8939	65.94	1859	1870	1846	2415	1302	1860	1857.46	1.62	440	1883	1871	1848	1836	1813	1877	1842	62	555	500	1300	1	1	12447744	231	5.28	0.22	12	0.07	352.00	8626.00	2530	20240513	-26.60	1686	20240806	10.14	2530	-26.60	20240513	1686	10.14	20240806	2530	-26.60	20240513	1686	10.14	20240806	0.03	N	088790	500	62 억	201722	N	N	0	N	N
109	20240812	130630	57	100.00	KOSPI		유통업	N	N	N	N	N	1860	0	3	0.00	7600643	4095	30.21	1859	1860	1846	2415	1302	1860	1856.08	1.62	106	1883	1871	1848	1836	1813	1877	1842	62	555	500	1300	1	1	12447744	232	5.28	0.22	12	0.03	352.00	8626.00	2530	20240513	-26.48	1686	20240806	10.32	2530	-26.48	20240513	1686	10.32	20240806	2530	-26.48	20240513	1686	10.32	20240806	0.03	N	088790	500	62 억	201722	N	N	0	N	N
110	20240812	120628	57	100.00	KOSPI		유통업	N	N	N	N	N	1856	-4	5	-0.22	7228897	3895	28.73	1859	1859	1846	2415	1302	1860	1855.94	1.62	85	1883	1871	1848	1836	1813	1877	1842	62	555	500	1300	1	1	12447744	231	5.27	0.22	12	0.03	352.00	8626.00	2530	20240513	-26.64	1686	20240806	10.08	2530	-26.64	20240513	1686	10.08	20240806	2530	-26.64	20240513	1686	10.08	20240806	0.03	N	088790	500	62 억	201722	N	N	0	N	N
111	20240812	110631	57	100.00	KOSPI		유통업	N	N	N	N	N	1855	-5	5	-0.27	5912228	3185	23.49	1859	1859	1846	2415	1302	1860	1856.27	1.62	-73	1883	1871	1848	1836	1813	1877	1842	62	555	500	1300	1	1	12447744	231	5.27	0.22	12	0.03	352.00	8626.00	2530	20240513	-26.68	1686	20240806	10.02	2530	-26.68	20240513	1686	10.02	20240806	2530	-26.68	20240513	1686	10.02	20240806	0.03	N	088790	500	62 억	201722	N	N	0	N	N
112	20240812	100627	57	100.00	KOSPI		유통업	N	N	N	N	N	1859	-1	5	-0.05	1493342	804	5.93	1859	1859	1846	2415	1302	1860	1857.38	1.62	-40	1883	1871	1848	1836	1813	1877	1842	62	555	500	1300	1	1	12447744	231	5.28	0.22	12	0.01	352.00	8626.00	2530	20240513	-26.52	1686	20240806	10.26	2530	-26.52	20240513	1686	10.26	20240806	2530	-26.52	20240513	1686	10.26	20240806	0.03	N	088790	500	62 억	201722	N	N	0	N	N
113	20240812	090625	57	100.00	KOSPI		유통업	N	N	N	N	N	1846	-14	5	-0.75	1019976	549	4.05	1859	1859	1846	2415	1302	1860	1857.87	1.62	-63	1883	1871	1848	1836	1813	1877	1842	62	555	500	1300	1	1	12447744	230	5.24	0.21	12	0.00	352.00	8626.00	2530	20240513	-27.04	1686	20240806	9.49	2530	-27.04	20240513	1686	9.49	20240806	2530	-27.04	20240513	1686	9.49	20240806	0.03	N	088790	500	62 억	201722	N	N	0	N	N
114	20240809	160624	57	100.00	KOSPI		유통업	N	N	N	N	N	1860	23	2	1.25	24876285	13530	87.64	1825	1860	1825	2385	1286	1837	1838.58	1.61	1146	1891	1864	1825	1798	1759	1877	1811	62	548	500	1280	1	1	12447744	232	5.28	0.22	12	0.11	352.00	8626.00	2530	20240513	-26.48	1686	20240806	10.32	2530	-26.48	20240513	1686	10.32	20240806	2530	-26.48	20240513	1686	10.32	20240806	0.03	N	088790	500	62 억	200599	N	N	0	N	N
115	20240809	150638	57	100.00	KOSPI		유통업	N	N	N	N	N	1832	-5	5	-0.27	24091864	13104	84.88	1825	1856	1825	2385	1286	1837	1838.51	1.61	1244	1891	1864	1825	1798	1759	1877	1811	62	548	500	1280	1	1	12447744	228	5.20	0.21	12	0.11	352.00	8626.00	2530	20240513	-27.59	1686	20240806	8.66	2530	-27.59	20240513	1686	8.66	20240806	2530	-27.59	20240513	1686	8.66	20240806	0.03	N	088790	500	62 억	200599	N	N	0	N	N
116	20240809	140637	57	100.00	KOSPI		유통업	N	N	N	N	N	1838	1	2	0.05	22607325	12295	79.64	1825	1856	1825	2385	1286	1837	1838.74	1.61	692	1891	1864	1825	1798	1759	1877	1811	62	548	500	1280	1	1	12447744	229	5.22	0.21	12	0.10	352.00	8626.00	2530	20240513	-27.35	1686	20240806	9.02	2530	-27.35	20240513	1686	9.02	20240806	2530	-27.35	20240513	1686	9.02	20240806	0.03	N	088790	500	62 억	200599	N	N	0	N	N
117	20240809	130637	57	100.00	KOSPI		유통업	N	N	N	N	N	1841	4	2	0.22	21663826	11782	76.32	1825	1856	1825	2385	1286	1837	1838.72	1.61	505	1891	1864	1825	1798	1759	1877	1811	62	548	500	1280	1	1	12447744	229	5.23	0.21	12	0.09	352.00	8626.00	2530	20240513	-27.23	1686	20240806	9.19	2530	-27.23	20240513	1686	9.19	20240806	2530	-27.23	20240513	1686	9.19	20240806	0.03	N	088790	500	62 억	200599	N	N	0	N	N
118	20240809	120634	57	100.00	KOSPI		유통업	N	N	N	N	N	1838	1	2	0.05	16688525	9080	58.82	1825	1856	1825	2385	1286	1837	1837.94	1.61	490	1891	1864	1825	1798	1759	1877	1811	62	548	500	1280	1	1	12447744	229	5.22	0.21	12	0.07	352.00	8626.00	2530	20240513	-27.35	1686	20240806	9.02	2530	-27.35	20240513	1686	9.02	20240806	2530	-27.35	20240513	1686	9.02	20240806	0.03	N	088790	500	62 억	200599	N	N	0	N	N
119	20240809	110628	57	100.00	KOSPI		유통업	N	N	N	N	N	1838	1	2	0.05	14754963	8029	52.01	1825	1856	1825	2385	1286	1837	1837.71	1.61	124	1891	1864	1825	1798	1759	1877	1811	62	548	500	1280	1	1	12447744	229	5.22	0.21	12	0.06	352.00	8626.00	2530	20240513	-27.35	1686	20240806	9.02	2530	-27.35	20240513	1686	9.02	20240806	2530	-27.35	20240513	1686	9.02	20240806	0.03	N	088790	500	62 억	200599	N	N	0	N	N
120	20240809	100638	57	100.00	KOSPI		유통업	N	N	N	N	N	1839	2	2	0.11	5364532	2931	18.99	1825	1856	1825	2385	1286	1837	1830.27	1.61	286	1891	1864	1825	1798	1759	1877	1811	62	548	500	1280	1	1	12447744	229	5.22	0.21	12	0.02	352.00	8626.00	2530	20240513	-27.31	1686	20240806	9.07	2530	-27.31	20240513	1686	9.07	20240806	2530	-27.31	20240513	1686	9.07	20240806	0.03	N	088790	500	62 억	200599	N	N	0	N	N
121	20240809	090629	57	100.00	KOSPI		유통업	N	N	N	N	N	1839	2	2	0.11	4481929	2451	15.88	1825	1856	1825	2385	1286	1837	1828.61	1.61	301	1891	1864	1825	1798	1759	1877	1811	62	548	500	1280	1	1	12447744	229	5.22	0.21	12	0.02	352.00	8626.00	2530	20240513	-27.31	1686	20240806	9.07	2530	-27.31	20240513	1686	9.07	20240806	2530	-27.31	20240513	1686	9.07	20240806	0.03	N	088790	500	62 억	200599	N	N	0	N	N
122	20240808	160620	57	100.00	KOSPI		유통업	N	N	N	N	N	1837	39	2	2.17	27969103	15438	44.39	1798	1852	1786	2335	1259	1798	1811.71	1.61	-106	1831	1814	1791	1774	1751	1823	1783	62	537	500	1250	1	1	12447744	229	5.22	0.21	12	0.12	352.00	8626.00	2530	20240513	-27.39	1686	20240806	8.96	2530	-27.39	20240513	1686	8.96	20240806	2530	-27.39	20240513	1686	8.96	20240806	0.03	N	088790	500	62 억	200745	N	N	0	N	N
123	20240808	150626	57	100.00	KOSPI		유통업	N	N	N	N	N	1816	18	2	1.00	27281996	15063	43.31	1798	1852	1786	2335	1259	1798	1811.19	1.61	-150	1831	1814	1791	1774	1751	1823	1783	62	537	500	1250	1	1	12447744	226	5.16	0.21	12	0.12	352.00	8626.00	2530	20240513	-28.22	1686	20240806	7.71	2530	-28.22	20240513	1686	7.71	20240806	2530	-28.22	20240513	1686	7.71	20240806	0.03	N	088790	500	62 억	200745	N	N	0	N	N
124	20240808	140628	57	100.00	KOSPI		유통업	N	N	N	N	N	1821	23	2	1.28	23793929	13141	37.78	1798	1852	1786	2335	1259	1798	1810.66	1.61	-560	1831	1814	1791	1774	1751	1823	1783	62	537	500	1250	1	1	12447744	227	5.17	0.21	12	0.11	352.00	8626.00	2530	20240513	-28.02	1686	20240806	8.01	2530	-28.02	20240513	1686	8.01	20240806	2530	-28.02	20240513	1686	8.01	20240806	0.03	N	088790	500	62 억	200745	N	N	0	N	N
125	20240808	130629	57	100.00	KOSPI		유통업	N	N	N	N	N	1829	31	2	1.72	18777467	10391	29.88	1798	1852	1786	2335	1259	1798	1807.09	1.61	-632	1831	1814	1791	1774	1751	1823	1783	62	537	500	1250	1	1	12447744	228	5.20	0.21	12	0.08	352.00	8626.00	2530	20240513	-27.71	1686	20240806	8.48	2530	-27.71	20240513	1686	8.48	20240806	2530	-27.71	20240513	1686	8.48	20240806	0.03	N	088790	500	62 억	200745	N	N	0	N	N
126	20240808	120633	57	100.00	KOSPI		유통업	N	N	N	N	N	1807	9	2	0.50	12799512	7102	20.42	1798	1852	1786	2335	1259	1798	1802.24	1.61	-649	1831	1814	1791	1774	1751	1823	1783	62	537	500	1250	1	1	12447744	225	5.13	0.21	12	0.06	352.00	8626.00	2530	20240513	-28.58	1686	20240806	7.18	2530	-28.58	20240513	1686	7.18	20240806	2530	-28.58	20240513	1686	7.18	20240806	0.03	N	088790	500	62 억	200745	N	N	0	N	N
127	20240808	110629	57	100.00	KOSPI		유통업	N	N	N	N	N	1805	7	2	0.39	12494314	6933	19.93	1798	1852	1786	2335	1259	1798	1802.15	1.61	-673	1831	1814	1791	1774	1751	1823	1783	62	537	500	1250	1	1	12447744	225	5.13	0.21	12	0.06	352.00	8626.00	2530	20240513	-28.66	1686	20240806	7.06	2530	-28.66	20240513	1686	7.06	20240806	2530	-28.66	20240513	1686	7.06	20240806	0.03	N	088790	500	62 억	200745	N	N	0	N	N
128	20240808	100625	57	100.00	KOSPI		유통업	N	N	N	N	N	1799	1	2	0.06	11656671	6469	18.60	1798	1852	1786	2335	1259	1798	1801.93	1.61	-649	1831	1814	1791	1774	1751	1823	1783	62	537	500	1250	1	1	12447744	224	5.11	0.21	12	0.05	352.00	8626.00	2530	20240513	-28.89	1686	20240806	6.70	2530	-28.89	20240513	1686	6.70	20240806	2530	-28.89	20240513	1686	6.70	20240806	0.03	N	088790	500	62 억	200745	N	N	0	N	N
129	20240808	090622	57	100.00	KOSPI		유통업	N	N	N	N	N	1813	15	2	0.83	8678522	4804	13.81	1798	1852	1786	2335	1259	1798	1806.52	1.61	-375	1831	1814	1791	1774	1751	1823	1783	62	537	500	1250	1	1	12447744	226	5.15	0.21	12	0.04	352.00	8626.00	2530	20240513	-28.34	1686	20240806	7.53	2530	-28.34	20240513	1686	7.53	20240806	2530	-28.34	20240513	1686	7.53	20240806	0.03	N	088790	500	62 억	200745	N	N	0	N	N
130	20240807	160612	57	100.00	KOSPI		유통업	N	N	N	N	N	1798	30	2	1.70	62067493	34780	42.09	1786	1808	1768	2295	1238	1768	1784.57	1.59	2356	1884	1826	1756	1698	1628	1855	1727	62	527	500	1230	1	1	12447744	224	5.11	0.21	12	0.28	352.00	8626.00	2530	20240513	-28.93	1686	20240806	6.64	2530	-28.93	20240513	1686	6.64	20240806	2530	-28.93	20240513	1686	6.64	20240806	0.03	N	088790	500	62 억	198377	N	N	0	N	N
131	20240807	150623	57	100.00	KOSPI		유통업	N	N	N	N	N	1790	22	2	1.24	60818407	34083	41.25	1786	1808	1768	2295	1238	1768	1784.42	1.59	1951	1884	1826	1756	1698	1628	1855	1727	62	527	500	1230	1	1	12447744	223	5.09	0.21	12	0.27	352.00	8626.00	2530	20240513	-29.25	1686	20240806	6.17	2530	-29.25	20240513	1686	6.17	20240806	2530	-29.25	20240513	1686	6.17	20240806	0.03	N	088790	500	62 억	198377	N	N	0	N	N
132	20240807	140626	57	100.00	KOSPI		유통업	N	N	N	N	N	1797	29	2	1.64	49610781	27830	33.68	1786	1808	1768	2295	1238	1768	1782.64	1.59	1566	1884	1826	1756	1698	1628	1855	1727	62	527	500	1230	1	1	12447744	224	5.11	0.21	12	0.22	352.00	8626.00	2530	20240513	-28.97	1686	20240806	6.58	2530	-28.97	20240513	1686	6.58	20240806	2530	-28.97	20240513	1686	6.58	20240806	0.03	N	088790	500	62 억	198377	N	N	0	N	N
133	20240807	130620	57	100.00	KOSPI		유통업	N	N	N	N	N	1798	30	2	1.70	44037650	24719	29.91	1786	1808	1768	2295	1238	1768	1781.53	1.59	2038	1884	1826	1756	1698	1628	1855	1727	62	527	500	1230	1	1	12447744	224	5.11	0.21	12	0.20	352.00	8626.00	2530	20240513	-28.93	1686	20240806	6.64	2530	-28.93	20240513	1686	6.64	20240806	2530	-28.93	20240513	1686	6.64	20240806	0.03	N	088790	500	62 억	198377	N	N	0	N	N
134	20240807	120624	57	100.00	KOSPI		유통업	N	N	N	N	N	1779	11	2	0.62	38190559	21466	25.98	1786	1795	1768	2295	1238	1768	1779.12	1.59	2023	1884	1826	1756	1698	1628	1855	1727	62	527	500	1230	1	1	12447744	221	5.05	0.21	12	0.17	352.00	8626.00	2530	20240513	-29.68	1686	20240806	5.52	2530	-29.68	20240513	1686	5.52	20240806	2530	-29.68	20240513	1686	5.52	20240806	0.03	N	088790	500	62 억	198377	N	N	0	N	N
135	20240807	110623	57	100.00	KOSPI		유통업	N	N	N	N	N	1778	10	2	0.57	35170039	19768	23.92	1786	1795	1768	2295	1238	1768	1779.14	1.59	1848	1884	1826	1756	1698	1628	1855	1727	62	527	500	1230	1	1	12447744	221	5.05	0.21	12	0.16	352.00	8626.00	2530	20240513	-29.72	1686	20240806	5.46	2530	-29.72	20240513	1686	5.46	20240806	2530	-29.72	20240513	1686	5.46	20240806	0.03	N	088790	500	62 억	198377	N	N	0	N	N
136	20240807	100617	57	100.00	KOSPI		유통업	N	N	N	N	N	1795	27	2	1.53	5941753	3327	4.03	1786	1795	1768	2295	1238	1768	1785.92	1.59	437	1884	1826	1756	1698	1628	1855	1727	62	527	500	1230	1	1	12447744	223	5.10	0.21	12	0.03	352.00	8626.00	2530	20240513	-29.05	1686	20240806	6.47	2530	-29.05	20240513	1686	6.47	20240806	2530	-29.05	20240513	1686	6.47	20240806	0.03	N	088790	500	62 억	198377	N	N	0	N	N
137	20240807	090624	57	100.00	KOSPI		유통업	N	N	N	N	N	1786	18	2	1.02	3434039	1923	2.33	1786	1786	1768	2295	1238	1768	1785.77	1.59	365	1884	1826	1756	1698	1628	1855	1727	62	527	500	1230	1	1	12447744	222	5.07	0.21	12	0.02	352.00	8626.00	2530	20240513	-29.41	1686	20240806	5.93	2530	-29.41	20240513	1686	5.93	20240806	2530	-29.41	20240513	1686	5.93	20240806	0.03	N	088790	500	62 억	198377	N	N	0	N	N
138	20240806	160610	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1768	-6	5	-0.34	145459145	82585	151.04	1702	1814	1686	2305	1242	1774	1761.17	1.57	2407	1939	1856	1800	1717	1661	1828	1689	62	531	500	1240	1	1	12447744	220	5.02	0.20	12	0.66	352.00	8626.00	2530	20240513	-30.12	1686	20240806	4.86	2530	-30.12	20240513	1686	4.86	20240806	2530	-30.12	20240513	1686	4.86	20240806	0.03	N	088790	500	62 억	195970	N	N	0	N	N
139	20240806	150621	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1777	3	2	0.17	136131659	77334	141.44	1702	1814	1686	2305	1242	1774	1760.13	1.57	4998	1939	1856	1800	1717	1661	1828	1689	62	531	500	1240	1	1	12447744	221	5.05	0.21	12	0.62	352.00	8626.00	2530	20240513	-29.76	1686	20240806	5.40	2530	-29.76	20240513	1686	5.40	20240806	2530	-29.76	20240513	1686	5.40	20240806	0.03	N	088790	500	62 억	195970	N	N	0	N	N
140	20240806	140617	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1807	33	2	1.86	99957333	57017	104.28	1702	1814	1700	2305	1242	1774	1752.74	1.57	2208	1939	1856	1800	1717	1661	1828	1689	62	531	500	1240	1	1	12447744	225	5.13	0.21	12	0.46	352.00	8626.00	2530	20240513	-28.58	1700	20240806	6.29	2530	-28.58	20240513	1700	6.29	20240806	2530	-28.58	20240513	1700	6.29	20240806	0.03	N	088790	500	62 억	195970	N	N	0	N	N
141	20240806	130618	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1789	15	2	0.85	93842151	53626	98.08	1702	1814	1700	2305	1242	1774	1749.47	1.57	2322	1939	1856	1800	1717	1661	1828	1689	62	531	500	1240	1	1	12447744	223	5.08	0.21	12	0.43	352.00	8626.00	2530	20240513	-29.29	1700	20240806	5.24	2530	-29.29	20240513	1700	5.24	20240806	2530	-29.29	20240513	1700	5.24	20240806	0.03	N	088790	500	62 억	195970	N	N	0	N	N
142	20240806	120620	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1779	5	2	0.28	93229473	53282	97.45	1702	1814	1700	2305	1242	1774	1749.27	1.57	2157	1939	1856	1800	1717	1661	1828	1689	62	531	500	1240	1	1	12447744	221	5.05	0.21	12	0.43	352.00	8626.00	2530	20240513	-29.68	1700	20240806	4.65	2530	-29.68	20240513	1700	4.65	20240806	2530	-29.68	20240513	1700	4.65	20240806	0.03	N	088790	500	62 억	195970	N	N	0	N	N
143	20240806	110612	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1780	6	2	0.34	88335430	50530	92.41	1702	1814	1700	2305	1242	1774	1747.65	1.57	2028	1939	1856	1800	1717	1661	1828	1689	62	531	500	1240	1	1	12447744	222	5.06	0.21	12	0.41	352.00	8626.00	2530	20240513	-29.64	1700	20240806	4.71	2530	-29.64	20240513	1700	4.71	20240806	2530	-29.64	20240513	1700	4.71	20240806	0.03	N	088790	500	62 억	195970	N	N	0	N	N
144	20240806	100613	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1788	14	2	0.79	66330186	38193	69.85	1702	1800	1700	2305	1242	1774	1735.69	1.57	813	1939	1856	1800	1717	1661	1828	1689	62	531	500	1240	1	1	12447744	223	5.08	0.21	12	0.31	352.00	8626.00	2530	20240513	-29.33	1700	20240806	5.18	2530	-29.33	20240513	1700	5.18	20240806	2530	-29.33	20240513	1700	5.18	20240806	0.03	N	088790	500	62 억	195970	N	N	0	N	N
145	20240806	090614	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1782	8	2	0.45	52684877	30496	55.77	1702	1782	1700	2305	1242	1774	1726.00	1.57	142	1939	1856	1800	1717	1661	1828	1689	62	531	500	1240	1	1	12447744	222	5.06	0.21	12	0.24	352.00	8626.00	2530	20240513	-29.57	1700	20240806	4.82	2530	-29.57	20240513	1700	4.82	20240806	2530	-29.57	20240513	1700	4.82	20240806	0.03	N	088790	500	62 억	195970	N	N	0	N	N
146	20240805	160603	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1774	-129	5	-6.78	100497618	54678	460.10	1870	1883	1744	2470	1333	1903	1837.58	1.58	-55	1941	1921	1910	1890	1879	1916	1885	62	567	500	1330	1	1	12447744	221	5.04	0.21	12	0.44	352.00	8626.00	2530	20240513	-29.88	1744	20240805	1.72	2530	-29.88	20240513	1744	1.72	20240805	2530	-29.88	20240513	1744	1.72	20240805	0.03	N	088790	500	62 억	196061	N	N	14	N	N
147	20240805	150615	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1758	-145	5	-7.62	89578827	48579	408.78	1870	1883	1744	2470	1333	1903	1843.56	1.58	-974	1941	1921	1910	1890	1879	1916	1885	62	567	500	1330	1	1	12447744	219	4.99	0.20	12	0.39	352.00	8626.00	2530	20240513	-30.51	1744	20240805	0.80	2530	-30.51	20240513	1744	0.80	20240805	2530	-30.51	20240513	1744	0.80	20240805	0.03	N	088790	500	62 억	196061	N	N	14	N	N
148	20240805	140616	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1802	-101	5	-5.31	76461368	41235	346.98	1870	1883	1800	2470	1333	1903	1853.87	1.58	-731	1941	1921	1910	1890	1879	1916	1885	62	567	500	1330	1	1	12447744	224	5.12	0.21	12	0.33	352.00	8626.00	2530	20240513	-28.77	1800	20240805	0.11	2530	-28.77	20240513	1800	0.11	20240805	2530	-28.77	20240513	1800	0.11	20240805	0.03	N	088790	500	62 억	196061	N	N	14	N	N
149	20240805	130612	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1834	-69	5	-3.63	71923648	38723	325.84	1870	1883	1828	2470	1333	1903	1856.98	1.58	-547	1941	1921	1910	1890	1879	1916	1885	62	567	500	1330	1	1	12447744	228	5.21	0.21	12	0.31	352.00	8626.00	2530	20240513	-27.51	1828	20240805	0.33	2530	-27.51	20240513	1828	0.33	20240805	2530	-27.51	20240513	1828	0.33	20240805	0.03	N	088790	500	62 억	196061	N	N	14	N	N
150	20240805	120609	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1838	-65	5	-3.42	67149587	36125	303.98	1870	1883	1834	2470	1333	1903	1858.38	1.58	-461	1941	1921	1910	1890	1879	1916	1885	62	567	500	1330	1	1	12447744	229	5.22	0.21	12	0.29	352.00	8626.00	2530	20240513	-27.35	1834	20240805	0.22	2530	-27.35	20240513	1834	0.22	20240805	2530	-27.35	20240513	1834	0.22	20240805	0.03	N	088790	500	62 억	196061	N	N	14	N	N
151	20240805	110612	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1851	-52	5	-2.73	50449949	27089	227.95	1870	1883	1851	2470	1333	1903	1861.85	1.58	-497	1941	1921	1910	1890	1879	1916	1885	62	567	500	1330	1	1	12447744	230	5.26	0.21	12	0.22	352.00	8626.00	2530	20240513	-26.84	1851	20240805	0.00	2530	-26.84	20240513	1851	0.00	20240805	2530	-26.84	20240513	1851	0.00	20240805	0.03	N	088790	500	62 억	196061	N	N	14	N	N
152	20240805	100608	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1865	-38	5	-2.00	27462519	14701	123.70	1870	1883	1863	2470	1333	1903	1867.23	1.58	-5	1941	1921	1910	1890	1879	1916	1885	62	567	500	1330	1	1	12447744	232	5.30	0.22	12	0.12	352.00	8626.00	2530	20240513	-26.28	1863	20240805	0.11	2530	-26.28	20240513	1863	0.11	20240805	2530	-26.28	20240513	1863	0.11	20240805	0.03	N	088790	500	62 억	196061	N	N	14	N	N
153	20240805	090604	57	100.00	KOSPI		유통업	N	N	N	N	N	1875	-28	5	-1.47	2386594	1268	10.67	1870	1883	1870	2470	1333	1903	1874.36	1.58	-254	1941	1921	1910	1890	1879	1916	1885	62	567	500	1330	1	1	12447744	233	5.33	0.22	12	0.01	352.00	8626.00	2530	20240513	-25.89	1868	20240708	0.37	2530	-25.89	20240513	1868	0.37	20240708	2530	-25.89	20240513	1868	0.37	20240708	0.03	N	088790	500	62 억	196061	N	N	14	N	N
154	20240802	160600	57	100.00	KOSPI		유통업	N	N	N	N	N	1903	-15	5	-0.78	22710826	11884	32.24	1924	1930	1899	2490	1343	1918	1910.99	1.58	-686	1956	1937	1915	1896	1874	1946	1905	62	572	500	1340	1	1	12447744	237	5.41	0.22	12	0.10	352.00	8626.00	2530	20240513	-24.78	1868	20240708	1.87	2530	-24.78	20240513	1868	1.87	20240708	2530	-24.78	20240513	1868	1.87	20240708	0.03	N	088790	500	62 억	196751	N	N	14	N	N
155	20240802	150557	57	100.00	KOSPI		유통업	N	N	N	N	N	1903	-15	5	-0.78	21542295	11270	30.58	1924	1930	1899	2490	1343	1918	1911.42	1.58	-585	1956	1937	1915	1896	1874	1946	1905	62	572	500	1340	1	1	12447744	237	5.41	0.22	12	0.09	352.00	8626.00	2530	20240513	-24.78	1868	20240708	1.87	2530	-24.78	20240513	1868	1.87	20240708	2530	-24.78	20240513	1868	1.87	20240708	0.03	N	088790	500	62 억	196751	N	N	24	N	N
156	20240802	140602	57	100.00	KOSPI		유통업	N	N	N	N	N	1903	-15	5	-0.78	17378760	9085	24.65	1924	1930	1899	2490	1343	1918	1912.85	1.58	-421	1956	1937	1915	1896	1874	1946	1905	62	572	500	1340	1	1	12447744	237	5.41	0.22	12	0.07	352.00	8626.00	2530	20240513	-24.78	1868	20240708	1.87	2530	-24.78	20240513	1868	1.87	20240708	2530	-24.78	20240513	1868	1.87	20240708	0.03	N	088790	500	62 억	196751	N	N	24	N	N
157	20240802	130601	57	100.00	KOSPI		유통업	N	N	N	N	N	1904	-14	5	-0.73	17150324	8965	24.32	1924	1930	1899	2490	1343	1918	1912.98	1.58	-420	1956	1937	1915	1896	1874	1946	1905	62	572	500	1340	1	1	12447744	237	5.41	0.22	12	0.07	352.00	8626.00	2530	20240513	-24.74	1868	20240708	1.93	2530	-24.74	20240513	1868	1.93	20240708	2530	-24.74	20240513	1868	1.93	20240708	0.03	N	088790	500	62 억	196751	N	N	24	N	N
158	20240802	120601	57	100.00	KOSPI		유통업	N	N	N	N	N	1904	-14	5	-0.73	14942325	7805	21.17	1924	1930	1899	2490	1343	1918	1914.41	1.58	-420	1956	1937	1915	1896	1874	1946	1905	62	572	500	1340	1	1	12447744	237	5.41	0.22	12	0.06	352.00	8626.00	2530	20240513	-24.74	1868	20240708	1.93	2530	-24.74	20240513	1868	1.93	20240708	2530	-24.74	20240513	1868	1.93	20240708	0.03	N	088790	500	62 억	196751	N	N	24	N	N
159	20240802	110602	57	100.00	KOSPI		유통업	N	N	N	N	N	1922	4	2	0.21	13474838	7035	19.09	1924	1930	1899	2490	1343	1918	1915.36	1.58	-257	1956	1937	1915	1896	1874	1946	1905	62	572	500	1340	1	1	12447744	239	5.46	0.22	12	0.06	352.00	8626.00	2530	20240513	-24.03	1868	20240708	2.89	2530	-24.03	20240513	1868	2.89	20240708	2530	-24.03	20240513	1868	2.89	20240708	0.03	N	088790	500	62 억	196751	N	N	24	N	N
160	20240802	100557	57	100.00	KOSPI		유통업	N	N	N	N	N	1902	-16	5	-0.83	11376752	5934	16.10	1924	1930	1901	2490	1343	1918	1917.20	1.58	-160	1956	1937	1915	1896	1874	1946	1905	62	572	500	1340	1	1	12447744	237	5.40	0.22	12	0.05	352.00	8626.00	2530	20240513	-24.82	1868	20240708	1.82	2530	-24.82	20240513	1868	1.82	20240708	2530	-24.82	20240513	1868	1.82	20240708	0.03	N	088790	500	62 억	196751	N	N	24	N	N
161	20240802	090603	57	100.00	KOSPI		유통업	N	N	N	N	N	1924	6	2	0.31	2818462	1465	3.97	1924	1930	1924	2490	1343	1918	1924.27	1.58	-38	1956	1937	1915	1896	1874	1946	1905	62	572	500	1340	1	1	12447744	239	5.47	0.22	12	0.01	352.00	8626.00	2530	20240513	-23.95	1868	20240708	3.00	2530	-23.95	20240513	1868	3.00	20240708	2530	-23.95	20240513	1868	3.00	20240708	0.03	N	088790	500	62 억	196751	N	N	24	N	N
162	20240801	160556	57	100.00	KOSPI		유통업	N	N	N	N	N	1918	8	2	0.42	70186170	36641	223.52	1895	1934	1893	2480	1337	1910	1915.53	1.57	-672	1936	1923	1913	1900	1890	1918	1895	62	570	500	1330	1	1	12447744	239	5.45	0.22	12	0.29	352.00	8626.00	2530	20240513	-24.19	1868	20240708	2.68	2530	-24.19	20240513	1868	2.68	20240708	2530	-24.19	20240513	1868	2.68	20240708	0.03	N	088790	500	62 억	195289	N	N	24	N	N
163	20240801	150615	57	100.00	KOSPI		유통업	N	N	N	N	N	1919	9	2	0.47	68877824	35959	219.36	1895	1934	1893	2480	1337	1910	1915.47	1.57	-871	1936	1923	1913	1900	1890	1918	1895	62	570	500	1330	1	1	12447744	239	5.45	0.22	12	0.29	352.00	8626.00	2530	20240513	-24.15	1868	20240708	2.73	2530	-24.15	20240513	1868	2.73	20240708	2530	-24.15	20240513	1868	2.73	20240708	0.03	N	088790	500	62 억	195289	N	N	24	N	N
164	20240801	140608	57	100.00	KOSPI		유통업	N	N	N	N	N	1930	20	2	1.05	61212659	31972	195.03	1895	1934	1893	2480	1337	1910	1914.59	1.57	562	1936	1923	1913	1900	1890	1918	1895	62	570	500	1330	1	1	12447744	240	5.48	0.22	12	0.26	352.00	8626.00	2530	20240513	-23.72	1868	20240708	3.32	2530	-23.72	20240513	1868	3.32	20240708	2530	-23.72	20240513	1868	3.32	20240708	0.03	N	088790	500	62 억	195289	N	N	24	N	N
165	20240801	130559	57	100.00	KOSPI		유통업	N	N	N	N	N	1919	9	2	0.47	52060435	27226	166.08	1895	1931	1893	2480	1337	1910	1912.17	1.57	594	1936	1923	1913	1900	1890	1918	1895	62	570	500	1330	1	1	12447744	239	5.45	0.22	12	0.22	352.00	8626.00	2530	20240513	-24.15	1868	20240708	2.73	2530	-24.15	20240513	1868	2.73	20240708	2530	-24.15	20240513	1868	2.73	20240708	0.03	N	088790	500	62 억	195289	N	N	24	N	N
166	20240801	120603	57	100.00	KOSPI		유통업	N	N	N	N	N	1919	9	2	0.47	39735382	20807	126.93	1895	1929	1893	2480	1337	1910	1909.71	1.57	674	1936	1923	1913	1900	1890	1918	1895	62	570	500	1330	1	1	12447744	239	5.45	0.22	12	0.17	352.00	8626.00	2530	20240513	-24.15	1868	20240708	2.73	2530	-24.15	20240513	1868	2.73	20240708	2530	-24.15	20240513	1868	2.73	20240708	0.03	N	088790	500	62 억	195289	N	N	24	N	N
167	20240801	110603	57	100.00	KOSPI		유통업	N	N	N	N	N	1910	0	3	0.00	32599975	17078	104.18	1895	1928	1893	2480	1337	1910	1908.88	1.57	729	1936	1923	1913	1900	1890	1918	1895	62	570	500	1330	1	1	12447744	238	5.43	0.22	12	0.14	352.00	8626.00	2530	20240513	-24.51	1868	20240708	2.25	2530	-24.51	20240513	1868	2.25	20240708	2530	-24.51	20240513	1868	2.25	20240708	0.03	N	088790	500	62 억	195289	N	N	24	N	N
168	20240801	100600	57	100.00	KOSPI		유통업	N	N	N	N	N	1908	-2	5	-0.10	18057791	9452	57.66	1895	1928	1893	2480	1337	1910	1910.48	1.57	406	1936	1923	1913	1900	1890	1918	1895	62	570	500	1330	1	1	12447744	238	5.42	0.22	12	0.08	352.00	8626.00	2530	20240513	-24.58	1868	20240708	2.14	2530	-24.58	20240513	1868	2.14	20240708	2530	-24.58	20240513	1868	2.14	20240708	0.03	N	088790	500	62 억	195289	N	N	24	N	N
169	20240801	090553	57	100.00	KOSPI		유통업	N	N	N	N	N	1910	0	3	0.00	1168456	613	3.74	1895	1910	1893	2480	1337	1910	1905.17	1.57	-163	1936	1923	1913	1900	1890	1918	1895	62	570	500	1330	1	1	12447744	238	5.43	0.22	12	0.00	352.00	8626.00	2530	20240513	-24.51	1868	20240708	2.25	2530	-24.51	20240513	1868	2.25	20240708	2530	-24.51	20240513	1868	2.25	20240708	0.03	N	088790	500	62 억	195289	N	N	24	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History