KissMeData/452260/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161336	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1207	40	2	3.43	1231598381	1029409	62.20	1164	1220	1163	1517	817	1167	1196.41	6.29	0	222902	1271	1219	1190	1138	1109	1245	1164	969	350	500	860	1	1	193859610	2340	-7.89	0.29	12	0.53	-153.00	4213.00	1845	20240221	-34.58	993	20231024	21.55	1845	-34.58	20240221	1141	5.78	20240725	1845	-34.58	20240221	993	21.55	20231024	3.05	N	452260	500	969 억		12184675	N	N	48	N	00	N
3	20240731	151355	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1209	42	2	3.60	1169994968	978372	59.12	1164	1220	1163	1517	817	1167	1195.86	6.29	0	190815	1271	1219	1190	1138	1109	1245	1164	969	350	500	860	1	1	193859610	2344	-7.90	0.29	12	0.50	-153.00	4213.00	1845	20240221	-34.47	993	20231024	21.75	1845	-34.47	20240221	1141	5.96	20240725	1845	-34.47	20240221	993	21.75	20231024	3.05	N	452260	500	969 억		12184675	N	N	2325	N	00	N
4	20240731	141356	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1202	35	2	3.00	782044105	657816	39.75	1164	1207	1163	1517	817	1167	1188.85	6.29	0	59497	1271	1219	1190	1138	1109	1245	1164	969	350	500	860	1	1	193859610	2330	-7.86	0.29	12	0.34	-153.00	4213.00	1845	20240221	-34.85	993	20231024	21.05	1845	-34.85	20240221	1141	5.35	20240725	1845	-34.85	20240221	993	21.05	20231024	3.05	N	452260	500	969 억		12184675	N	N	2325	N	00	N
5	20240731	131348	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1188	21	2	1.80	495981283	419266	25.33	1164	1196	1163	1517	817	1167	1182.98	6.29	0	10774	1271	1219	1190	1138	1109	1245	1164	969	350	500	860	1	1	193859610	2303	-7.76	0.28	12	0.22	-153.00	4213.00	1845	20240221	-35.61	993	20231024	19.64	1845	-35.61	20240221	1141	4.12	20240725	1845	-35.61	20240221	993	19.64	20231024	3.05	N	452260	500	969 억		12184675	N	N	2325	N	00	N
6	20240731	121350	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1179	12	2	1.03	390869024	330513	19.97	1164	1196	1163	1517	817	1167	1182.61	6.29	0	-1186	1271	1219	1190	1138	1109	1245	1164	969	350	500	860	1	1	193859610	2286	-7.71	0.28	12	0.17	-153.00	4213.00	1845	20240221	-36.10	993	20231024	18.73	1845	-36.10	20240221	1141	3.33	20240725	1845	-36.10	20240221	993	18.73	20231024	3.05	N	452260	500	969 억		12184675	N	N	2325	N	00	N
7	20240731	111350	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1175	8	2	0.69	365285686	308782	18.66	1164	1196	1163	1517	817	1167	1182.99	6.29	0	1716	1271	1219	1190	1138	1109	1245	1164	969	350	500	860	1	1	193859610	2278	-7.68	0.28	12	0.16	-153.00	4213.00	1845	20240221	-36.31	993	20231024	18.33	1845	-36.31	20240221	1141	2.98	20240725	1845	-36.31	20240221	993	18.33	20231024	3.05	N	452260	500	969 억		12184675	N	N	2325	N	00	N
8	20240731	101347	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1182	15	2	1.29	222496456	188068	11.36	1164	1196	1163	1517	817	1167	1183.06	6.29	0	34027	1271	1219	1190	1138	1109	1245	1164	969	350	500	860	1	1	193859610	2291	-7.73	0.28	12	0.10	-153.00	4213.00	1845	20240221	-35.93	993	20231024	19.03	1845	-35.93	20240221	1141	3.59	20240725	1845	-35.93	20240221	993	19.03	20231024	3.05	N	452260	500	969 억		12184675	N	N	2325	N	00	N
9	20240731	091346	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1167	0	3	0.00	34056557	29205	1.76	1164	1175	1163	1517	817	1167	1166.12	6.29	0	7571	1271	1219	1190	1138	1109	1245	1164	969	350	500	860	1	1	193859610	2262	-7.63	0.28	12	0.02	-153.00	4213.00	1845	20240221	-36.75	993	20231024	17.52	1845	-36.75	20240221	1141	2.28	20240725	1845	-36.75	20240221	993	17.52	20231024	3.05	N	452260	500	969 억		12184675	N	N	2325	N	00	N
10	20240730	161312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1167	4	2	0.34	1962870743	1645419	607.67	1163	1242	1161	1511	815	1163	1193.04	6.41	0	-239419	1177	1169	1161	1153	1145	1174	1158	969	348	500	860	1	1	193859610	2262	-7.63	0.28	12	0.85	-153.00	4213.00	1845	20240221	-36.75	993	20231024	17.52	1845	-36.75	20240221	1141	2.28	20240725	1845	-36.75	20240221	993	17.52	20231024	3.06	N	452260	500	969 억		12430027	N	N	2325	N	00	N
11	20240730	151342	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1166	3	2	0.26	1926850134	1614549	596.27	1163	1242	1161	1511	815	1163	1193.54	6.41	0	-235754	1177	1169	1161	1153	1145	1174	1158	969	348	500	860	1	1	193859610	2260	-7.62	0.28	12	0.83	-153.00	4213.00	1845	20240221	-36.80	993	20231024	17.42	1845	-36.80	20240221	1141	2.19	20240725	1845	-36.80	20240221	993	17.42	20231024	3.06	N	452260	500	969 억		12430027	N	N	0	N	00	N
12	20240730	141323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1167	4	2	0.34	1799934837	1506005	556.18	1163	1242	1161	1511	815	1163	1195.30	6.41	0	-225902	1177	1169	1161	1153	1145	1174	1158	969	348	500	860	1	1	193859610	2262	-7.63	0.28	12	0.78	-153.00	4213.00	1845	20240221	-36.75	993	20231024	17.52	1845	-36.75	20240221	1141	2.28	20240725	1845	-36.75	20240221	993	17.52	20231024	3.06	N	452260	500	969 억		12430027	N	N	0	N	00	N
13	20240730	131329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1171	8	2	0.69	1708650088	1427862	527.32	1163	1242	1161	1511	815	1163	1196.79	6.41	0	-217362	1177	1169	1161	1153	1145	1174	1158	969	348	500	860	1	1	193859610	2270	-7.65	0.28	12	0.74	-153.00	4213.00	1845	20240221	-36.53	993	20231024	17.93	1845	-36.53	20240221	1141	2.63	20240725	1845	-36.53	20240221	993	17.93	20231024	3.06	N	452260	500	969 억		12430027	N	N	0	N	00	N
14	20240730	121320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1182	19	2	1.63	1533488150	1278485	472.15	1163	1242	1161	1511	815	1163	1199.63	6.41	0	-217928	1177	1169	1161	1153	1145	1174	1158	969	348	500	860	1	1	193859610	2291	-7.73	0.28	12	0.66	-153.00	4213.00	1845	20240221	-35.93	993	20231024	19.03	1845	-35.93	20240221	1141	3.59	20240725	1845	-35.93	20240221	993	19.03	20231024	3.06	N	452260	500	969 억		12430027	N	N	0	N	00	N
15	20240730	111329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1172	9	2	0.77	258145652	221167	81.68	1163	1190	1161	1511	815	1163	1167.31	6.41	0	-36087	1177	1169	1161	1153	1145	1174	1158	969	348	500	860	1	1	193859610	2272	-7.66	0.28	12	0.11	-153.00	4213.00	1845	20240221	-36.48	993	20231024	18.03	1845	-36.48	20240221	1141	2.72	20240725	1845	-36.48	20240221	993	18.03	20231024	3.06	N	452260	500	969 억		12430027	N	N	0	N	00	N
16	20240730	101337	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1164	1	2	0.09	199183362	170635	63.02	1163	1190	1161	1511	815	1163	1167.46	6.41	0	-39964	1177	1169	1161	1153	1145	1174	1158	969	348	500	860	1	1	193859610	2257	-7.61	0.28	12	0.09	-153.00	4213.00	1845	20240221	-36.91	993	20231024	17.22	1845	-36.91	20240221	1141	2.02	20240725	1845	-36.91	20240221	993	17.22	20231024	3.06	N	452260	500	969 억		12430027	N	N	0	N	00	N
17	20240730	091346	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1170	7	2	0.60	62174307	53198	19.65	1163	1190	1161	1511	815	1163	1169.46	6.41	0	-7742	1177	1169	1161	1153	1145	1174	1158	969	348	500	860	1	1	193859610	2268	-7.65	0.28	12	0.03	-153.00	4213.00	1845	20240221	-36.59	993	20231024	17.82	1845	-36.59	20240221	1141	2.54	20240725	1845	-36.59	20240221	993	17.82	20231024	3.06	N	452260	500	969 억		12430027	N	N	0	N	00	N
18	20240729	161310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1163	10	2	0.87	314644032	270668	61.07	1153	1169	1153	1498	808	1153	1162.47	6.36	0	100376	1200	1176	1160	1136	1120	1188	1148	969	345	500	850	1	1	193859610	2255	-7.60	0.28	12	0.14	-153.00	4213.00	1845	20240221	-36.96	993	20231024	17.12	1845	-36.96	20240221	1141	1.93	20240725	1845	-36.96	20240221	993	17.12	20231024	3.11	N	452260	500	969 억		12329639	N	N	21	N	00	N
19	20240729	151331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1163	10	2	0.87	303295974	260912	58.87	1153	1169	1153	1498	808	1153	1162.45	6.36	0	94317	1200	1176	1160	1136	1120	1188	1148	969	345	500	850	1	1	193859610	2255	-7.60	0.28	12	0.13	-153.00	4213.00	1845	20240221	-36.96	993	20231024	17.12	1845	-36.96	20240221	1141	1.93	20240725	1845	-36.96	20240221	993	17.12	20231024	3.11	N	452260	500	969 억		12329639	N	N	21	N	00	N
20	20240729	141339	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1165	12	2	1.04	263656944	226798	51.17	1153	1169	1153	1498	808	1153	1162.52	6.36	0	82288	1200	1176	1160	1136	1120	1188	1148	969	345	500	850	1	1	193859610	2258	-7.61	0.28	12	0.12	-153.00	4213.00	1845	20240221	-36.86	993	20231024	17.32	1845	-36.86	20240221	1141	2.10	20240725	1845	-36.86	20240221	993	17.32	20231024	3.11	N	452260	500	969 억		12329639	N	N	21	N	00	N
21	20240729	131338	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1166	13	2	1.13	233012247	200498	45.24	1153	1169	1153	1498	808	1153	1162.17	6.36	0	77726	1200	1176	1160	1136	1120	1188	1148	969	345	500	850	1	1	193859610	2260	-7.62	0.28	12	0.10	-153.00	4213.00	1845	20240221	-36.80	993	20231024	17.42	1845	-36.80	20240221	1141	2.19	20240725	1845	-36.80	20240221	993	17.42	20231024	3.11	N	452260	500	969 억		12329639	N	N	21	N	00	N
22	20240729	121337	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1166	13	2	1.13	148904734	128355	28.96	1153	1166	1153	1498	808	1153	1160.10	6.36	0	48519	1200	1176	1160	1136	1120	1188	1148	969	345	500	850	1	1	193859610	2260	-7.62	0.28	12	0.07	-153.00	4213.00	1845	20240221	-36.80	993	20231024	17.42	1845	-36.80	20240221	1141	2.19	20240725	1845	-36.80	20240221	993	17.42	20231024	3.11	N	452260	500	969 억		12329639	N	N	21	N	00	N
23	20240729	111326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1161	8	2	0.69	92439029	79765	18.00	1153	1165	1153	1498	808	1153	1158.89	6.36	0	30311	1200	1176	1160	1136	1120	1188	1148	969	345	500	850	1	1	193859610	2251	-7.59	0.28	12	0.04	-153.00	4213.00	1845	20240221	-37.07	993	20231024	16.92	1845	-37.07	20240221	1141	1.75	20240725	1845	-37.07	20240221	993	16.92	20231024	3.11	N	452260	500	969 억		12329639	N	N	21	N	00	N
24	20240729	101321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1163	10	2	0.87	67435647	58262	13.15	1153	1165	1153	1498	808	1153	1157.46	6.36	0	26677	1200	1176	1160	1136	1120	1188	1148	969	345	500	850	1	1	193859610	2255	-7.60	0.28	12	0.03	-153.00	4213.00	1845	20240221	-36.96	993	20231024	17.12	1845	-36.96	20240221	1141	1.93	20240725	1845	-36.96	20240221	993	17.12	20231024	3.11	N	452260	500	969 억		12329639	N	N	21	N	00	N
25	20240729	091318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1153	0	3	0.00	10351733	8976	2.03	1153	1157	1153	1498	808	1153	1153.27	6.36	0	712	1200	1176	1160	1136	1120	1188	1148	969	345	500	850	1	1	193859610	2235	-7.54	0.27	12	0.00	-153.00	4213.00	1845	20240221	-37.51	993	20231024	16.11	1845	-37.51	20240221	1141	1.05	20240725	1845	-37.51	20240221	993	16.11	20231024	3.11	N	452260	500	969 억		12329639	N	N	21	N	00	N
26	20240726	161300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1153	8	2	0.70	485548550	420909	80.69	1144	1184	1144	1488	802	1145	1153.63	6.36	0	-387	1171	1157	1149	1135	1127	1154	1132	969	343	500	840	1	1	193859610	2235	-7.54	0.27	12	0.22	-153.00	4213.00	1845	20240221	-37.51	993	20231024	16.11	1845	-37.51	20240221	1141	1.05	20240725	1845	-37.51	20240221	993	16.11	20231024	3.09	N	452260	500	969 억		12325728	N	N	21	N	00	N
27	20240726	151311	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1151	6	2	0.52	462519286	400913	76.86	1144	1184	1144	1488	802	1145	1153.66	6.36	0	3630	1171	1157	1149	1135	1127	1154	1132	969	343	500	840	1	1	193859610	2231	-7.52	0.27	12	0.21	-153.00	4213.00	1845	20240221	-37.62	993	20231024	15.91	1845	-37.62	20240221	1141	0.88	20240725	1845	-37.62	20240221	993	15.91	20231024	3.09	N	452260	500	969 억		12325728	N	N	16	N	00	N
28	20240726	141310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1152	7	2	0.61	384285859	332952	63.83	1144	1184	1144	1488	802	1145	1154.18	6.36	0	-5153	1171	1157	1149	1135	1127	1154	1132	969	343	500	840	1	1	193859610	2233	-7.53	0.27	12	0.17	-153.00	4213.00	1845	20240221	-37.56	993	20231024	16.01	1845	-37.56	20240221	1141	0.96	20240725	1845	-37.56	20240221	993	16.01	20231024	3.09	N	452260	500	969 억		12325728	N	N	16	N	00	N
29	20240726	131313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1164	19	2	1.66	330648566	286508	54.92	1144	1184	1144	1488	802	1145	1154.06	6.36	0	-1677	1171	1157	1149	1135	1127	1154	1132	969	343	500	840	1	1	193859610	2257	-7.61	0.28	12	0.15	-153.00	4213.00	1845	20240221	-36.91	993	20231024	17.22	1845	-36.91	20240221	1141	2.02	20240725	1845	-36.91	20240221	993	17.22	20231024	3.09	N	452260	500	969 억		12325728	N	N	16	N	00	N
30	20240726	121319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1151	6	2	0.52	186499304	161884	31.03	1144	1161	1144	1488	802	1145	1152.06	6.36	0	13321	1171	1157	1149	1135	1127	1154	1132	969	343	500	840	1	1	193859610	2231	-7.52	0.27	12	0.08	-153.00	4213.00	1845	20240221	-37.62	993	20231024	15.91	1845	-37.62	20240221	1141	0.88	20240725	1845	-37.62	20240221	993	15.91	20231024	3.09	N	452260	500	969 억		12325728	N	N	16	N	00	N
31	20240726	111318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1154	9	2	0.79	146379889	127072	24.36	1144	1161	1144	1488	802	1145	1151.94	6.36	0	-3134	1171	1157	1149	1135	1127	1154	1132	969	343	500	840	1	1	193859610	2237	-7.54	0.27	12	0.07	-153.00	4213.00	1845	20240221	-37.45	993	20231024	16.21	1845	-37.45	20240221	1141	1.14	20240725	1845	-37.45	20240221	993	16.21	20231024	3.09	N	452260	500	969 억		12325728	N	N	16	N	00	N
32	20240726	101308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1153	8	2	0.70	98586596	85578	16.41	1144	1161	1144	1488	802	1145	1152.01	6.36	0	-13241	1171	1157	1149	1135	1127	1154	1132	969	343	500	840	1	1	193859610	2235	-7.54	0.27	12	0.04	-153.00	4213.00	1845	20240221	-37.51	993	20231024	16.11	1845	-37.51	20240221	1141	1.05	20240725	1845	-37.51	20240221	993	16.11	20231024	3.09	N	452260	500	969 억		12325728	N	N	16	N	00	N
33	20240726	091311	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1154	9	2	0.79	16517343	14371	2.75	1144	1156	1144	1488	802	1145	1149.35	6.36	0	1665	1171	1157	1149	1135	1127	1154	1132	969	343	500	840	1	1	193859610	2237	-7.54	0.27	12	0.01	-153.00	4213.00	1845	20240221	-37.45	993	20231024	16.21	1845	-37.45	20240221	1141	1.14	20240725	1845	-37.45	20240221	993	16.21	20231024	3.09	N	452260	500	969 억		12325728	N	N	16	N	00	N
34	20240725	161306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1145	-16	5	-1.38	596186450	519804	139.05	1153	1163	1141	1509	813	1161	1146.95	6.36	0	-5374	1189	1174	1162	1147	1135	1169	1142	969	348	500	850	1	1	193859610	2220	-7.48	0.27	12	0.27	-153.00	4213.00	1845	20240221	-37.94	993	20231024	15.31	1845	-37.94	20240221	1141	0.35	20240725	1845	-37.94	20240221	993	15.31	20231024	3.11	N	452260	500	969 억		12329717	N	N	16	N	00	N
35	20240725	151321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1148	-13	5	-1.12	552678718	481833	128.90	1153	1163	1141	1509	813	1161	1147.03	6.36	0	-9287	1189	1174	1162	1147	1135	1169	1142	969	348	500	850	1	1	193859610	2226	-7.50	0.27	12	0.25	-153.00	4213.00	1845	20240221	-37.78	993	20231024	15.61	1845	-37.78	20240221	1141	0.61	20240725	1845	-37.78	20240221	993	15.61	20231024	3.11	N	452260	500	969 억		12329717	N	N	31	N	00	N
36	20240725	141317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1162	1	2	0.09	507440885	442462	118.36	1153	1163	1141	1509	813	1161	1146.86	6.36	0	-11862	1189	1174	1162	1147	1135	1169	1142	969	348	500	850	1	1	193859610	2253	-7.59	0.28	12	0.23	-153.00	4213.00	1845	20240221	-37.02	993	20231024	17.02	1845	-37.02	20240221	1141	1.84	20240725	1845	-37.02	20240221	993	17.02	20231024	3.11	N	452260	500	969 억		12329717	N	N	31	N	00	N
37	20240725	131308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1158	-3	5	-0.26	454047536	396302	106.02	1153	1158	1141	1509	813	1161	1145.71	6.36	0	-14779	1189	1174	1162	1147	1135	1169	1142	969	348	500	850	1	1	193859610	2245	-7.57	0.27	12	0.20	-153.00	4213.00	1845	20240221	-37.24	993	20231024	16.62	1845	-37.24	20240221	1141	1.49	20240725	1845	-37.24	20240221	993	16.62	20231024	3.11	N	452260	500	969 억		12329717	N	N	31	N	00	N
38	20240725	121314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1149	-12	5	-1.03	393411808	343704	91.94	1153	1156	1141	1509	813	1161	1144.62	6.36	0	-41723	1189	1174	1162	1147	1135	1169	1142	969	348	500	850	1	1	193859610	2227	-7.51	0.27	12	0.18	-153.00	4213.00	1845	20240221	-37.72	993	20231024	15.71	1845	-37.72	20240221	1141	0.70	20240725	1845	-37.72	20240221	993	15.71	20231024	3.11	N	452260	500	969 억		12329717	N	N	31	N	00	N
39	20240725	111313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1143	-18	5	-1.55	351110234	306797	82.07	1153	1156	1141	1509	813	1161	1144.44	6.36	0	-51829	1189	1174	1162	1147	1135	1169	1142	969	348	500	850	1	1	193859610	2216	-7.47	0.27	12	0.16	-153.00	4213.00	1845	20240221	-38.05	993	20231024	15.11	1845	-38.05	20240221	1141	0.18	20240725	1845	-38.05	20240221	993	15.11	20231024	3.11	N	452260	500	969 억		12329717	N	N	31	N	00	N
40	20240725	101303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1143	-18	5	-1.55	218068769	190380	50.93	1153	1156	1141	1509	813	1161	1145.44	6.36	0	-34159	1189	1174	1162	1147	1135	1169	1142	969	348	500	850	1	1	193859610	2216	-7.47	0.27	12	0.10	-153.00	4213.00	1845	20240221	-38.05	993	20231024	15.11	1845	-38.05	20240221	1141	0.18	20240725	1845	-38.05	20240221	993	15.11	20231024	3.11	N	452260	500	969 억		12329717	N	N	31	N	00	N
41	20240725	091259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1148	-13	5	-1.12	38462852	33417	8.94	1153	1156	1148	1509	813	1161	1150.99	6.36	0	-8678	1189	1174	1162	1147	1135	1169	1142	969	348	500	850	1	1	193859610	2226	-7.50	0.27	12	0.02	-153.00	4213.00	1845	20240221	-37.78	993	20231024	15.61	1845	-37.78	20240221	1148	0.00	20240725	1845	-37.78	20240221	993	15.61	20231024	3.11	N	452260	500	969 억		12329717	N	N	31	N	00	N
42	20240724	161256	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1161	0	3	0.00	428985146	368524	50.63	1166	1177	1150	1509	813	1161	1164.07	6.39	0	-51879	1199	1179	1165	1145	1131	1190	1156	969	348	500	850	1	1	193859610	2251	-7.59	0.28	12	0.19	-153.00	4213.00	1845	20240221	-37.07	993	20231024	16.92	1845	-37.07	20240221	1150	0.96	20240724	1845	-37.07	20240221	993	16.92	20231024	3.12	N	452260	500	969 억		12379496	N	N	31	N	00	N
43	20240724	151317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1167	6	2	0.52	405569478	348362	47.86	1166	1177	1150	1509	813	1161	1164.22	6.39	0	-53257	1199	1179	1165	1145	1131	1190	1156	969	348	500	850	1	1	193859610	2262	-7.63	0.28	12	0.18	-153.00	4213.00	1845	20240221	-36.75	993	20231024	17.52	1845	-36.75	20240221	1150	1.48	20240724	1845	-36.75	20240221	993	17.52	20231024	3.12	N	452260	500	969 억		12379496	N	N	46	N	00	N
44	20240724	141313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1161	0	3	0.00	331256194	284333	39.06	1166	1177	1150	1509	813	1161	1165.03	6.39	0	-52274	1199	1179	1165	1145	1131	1190	1156	969	348	500	850	1	1	193859610	2251	-7.59	0.28	12	0.15	-153.00	4213.00	1845	20240221	-37.07	993	20231024	16.92	1845	-37.07	20240221	1150	0.96	20240724	1845	-37.07	20240221	993	16.92	20231024	3.12	N	452260	500	969 억		12379496	N	N	46	N	00	N
45	20240724	131315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1165	4	2	0.34	306095816	262681	36.09	1166	1177	1150	1509	813	1161	1165.28	6.39	0	-49902	1199	1179	1165	1145	1131	1190	1156	969	348	500	850	1	1	193859610	2258	-7.61	0.28	12	0.14	-153.00	4213.00	1845	20240221	-36.86	993	20231024	17.32	1845	-36.86	20240221	1150	1.30	20240724	1845	-36.86	20240221	993	17.32	20231024	3.12	N	452260	500	969 억		12379496	N	N	46	N	00	N
46	20240724	121314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1167	6	2	0.52	217911069	187382	25.74	1166	1175	1150	1509	813	1161	1162.92	6.39	0	-45338	1199	1179	1165	1145	1131	1190	1156	969	348	500	850	1	1	193859610	2262	-7.63	0.28	12	0.10	-153.00	4213.00	1845	20240221	-36.75	993	20231024	17.52	1845	-36.75	20240221	1150	1.48	20240724	1845	-36.75	20240221	993	17.52	20231024	3.12	N	452260	500	969 억		12379496	N	N	46	N	00	N
47	20240724	111312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1160	-1	5	-0.09	166912411	143403	19.70	1166	1175	1150	1509	813	1161	1163.94	6.39	0	-43193	1199	1179	1165	1145	1131	1190	1156	969	348	500	850	1	1	193859610	2249	-7.58	0.28	12	0.07	-153.00	4213.00	1845	20240221	-37.13	993	20231024	16.82	1845	-37.13	20240221	1150	0.87	20240724	1845	-37.13	20240221	993	16.82	20231024	3.12	N	452260	500	969 억		12379496	N	N	46	N	00	N
48	20240724	101338	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1172	11	2	0.95	125682846	107961	14.83	1166	1175	1150	1509	813	1161	1164.15	6.39	0	-38169	1199	1179	1165	1145	1131	1190	1156	969	348	500	850	1	1	193859610	2272	-7.66	0.28	12	0.06	-153.00	4213.00	1845	20240221	-36.48	993	20231024	18.03	1845	-36.48	20240221	1150	1.91	20240724	1845	-36.48	20240221	993	18.03	20231024	3.12	N	452260	500	969 억		12379496	N	N	46	N	00	N
49	20240724	091259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1159	-2	5	-0.17	23001789	19835	2.72	1166	1170	1150	1509	813	1161	1159.66	6.39	0	-6474	1199	1179	1165	1145	1131	1190	1156	969	348	500	850	1	1	193859610	2247	-7.58	0.28	12	0.01	-153.00	4213.00	1845	20240221	-37.18	993	20231024	16.72	1845	-37.18	20240221	1150	0.78	20240724	1845	-37.18	20240221	993	16.72	20231024	3.12	N	452260	500	969 억		12379496	N	N	46	N	00	N
50	20240723	161249	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1161	3	2	0.26	841009877	722351	131.39	1160	1185	1151	1505	811	1158	1164.28	6.36	0	33765	1184	1171	1161	1148	1138	1166	1143	969	347	500	850	1	1	193859610	2251	-7.59	0.28	12	0.37	-153.00	4213.00	1845	20240221	-37.07	993	20231024	16.92	1845	-37.07	20240221	1151	0.87	20240723	1845	-37.07	20240221	993	16.92	20231024	3.13	N	452260	500	969 억		12333243	N	N	46	N	00	N
51	20240723	151319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1167	9	2	0.78	808295308	694206	126.27	1160	1185	1151	1505	811	1158	1164.35	6.36	0	27463	1184	1171	1161	1148	1138	1166	1143	969	347	500	850	1	1	193859610	2262	-7.63	0.28	12	0.36	-153.00	4213.00	1845	20240221	-36.75	993	20231024	17.52	1845	-36.75	20240221	1151	1.39	20240723	1845	-36.75	20240221	993	17.52	20231024	3.13	N	452260	500	969 억		12333243	N	N	20	N	00	N
52	20240723	141252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1170	12	2	1.04	713062855	612978	111.49	1160	1185	1151	1505	811	1158	1163.28	6.36	0	7729	1184	1171	1161	1148	1138	1166	1143	969	347	500	850	1	1	193859610	2268	-7.65	0.28	12	0.32	-153.00	4213.00	1845	20240221	-36.59	993	20231024	17.82	1845	-36.59	20240221	1151	1.65	20240723	1845	-36.59	20240221	993	17.82	20231024	3.13	N	452260	500	969 억		12333243	N	N	20	N	00	N
53	20240723	131249	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1174	16	2	1.38	518780728	447868	81.46	1160	1174	1151	1505	811	1158	1158.33	6.36	0	-26246	1184	1171	1161	1148	1138	1166	1143	969	347	500	850	1	1	193859610	2276	-7.67	0.28	12	0.23	-153.00	4213.00	1845	20240221	-36.37	993	20231024	18.23	1845	-36.37	20240221	1151	2.00	20240723	1845	-36.37	20240221	993	18.23	20231024	3.13	N	452260	500	969 억		12333243	N	N	20	N	00	N
54	20240723	121258	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1164	6	2	0.52	437559240	378038	68.76	1160	1170	1151	1505	811	1158	1157.45	6.36	0	-36340	1184	1171	1161	1148	1138	1166	1143	969	347	500	850	1	1	193859610	2257	-7.61	0.28	12	0.20	-153.00	4213.00	1845	20240221	-36.91	993	20231024	17.22	1845	-36.91	20240221	1151	1.13	20240723	1845	-36.91	20240221	993	17.22	20231024	3.13	N	452260	500	969 억		12333243	N	N	20	N	00	N
55	20240723	111256	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1159	1	2	0.09	344019319	297695	54.15	1160	1168	1151	1505	811	1158	1155.60	6.36	0	-47894	1184	1171	1161	1148	1138	1166	1143	969	347	500	850	1	1	193859610	2247	-7.58	0.28	12	0.15	-153.00	4213.00	1845	20240221	-37.18	993	20231024	16.72	1845	-37.18	20240221	1151	0.70	20240723	1845	-37.18	20240221	993	16.72	20231024	3.13	N	452260	500	969 억		12333243	N	N	20	N	00	N
56	20240723	101250	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1153	-5	5	-0.43	167027430	144242	26.24	1160	1168	1152	1505	811	1158	1157.97	6.36	0	-8110	1184	1171	1161	1148	1138	1166	1143	969	347	500	850	1	1	193859610	2235	-7.54	0.27	12	0.07	-153.00	4213.00	1845	20240221	-37.51	993	20231024	16.11	1845	-37.51	20240221	1151	0.17	20240722	1845	-37.51	20240221	993	16.11	20231024	3.13	N	452260	500	969 억		12333243	N	N	20	N	00	N
57	20240723	091303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1160	2	2	0.17	55720275	47989	8.73	1160	1168	1158	1505	811	1158	1161.16	6.36	0	29657	1184	1171	1161	1148	1138	1166	1143	969	347	500	850	1	1	193859610	2249	-7.58	0.28	12	0.02	-153.00	4213.00	1845	20240221	-37.13	993	20231024	16.82	1845	-37.13	20240221	1151	0.78	20240722	1845	-37.13	20240221	993	16.82	20231024	3.13	N	452260	500	969 억		12333243	N	N	20	N	00	N
58	20240722	161242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1158	-10	5	-0.86	622324601	537005	77.90	1168	1174	1151	1518	818	1168	1158.88	6.43	0	-133539	1202	1185	1175	1158	1148	1180	1153	969	350	500	860	1	1	193859610	2245	-7.57	0.27	12	0.28	-153.00	4213.00	1845	20240221	-37.24	993	20231024	16.62	1845	-37.24	20240221	1151	0.61	20240722	1845	-37.24	20240221	993	16.62	20231024	3.19	N	452260	500	969 억		12466025	N	N	20	N	00	N
59	20240722	151255	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1161	-7	5	-0.60	590880846	509823	73.95	1168	1174	1151	1518	818	1168	1158.99	6.43	0	-126505	1202	1185	1175	1158	1148	1180	1153	969	350	500	860	1	1	193859610	2251	-7.59	0.28	12	0.26	-153.00	4213.00	1845	20240221	-37.07	993	20231024	16.92	1845	-37.07	20240221	1151	0.87	20240722	1845	-37.07	20240221	993	16.92	20231024	3.19	N	452260	500	969 억		12466025	N	N	0	N	00	N
60	20240722	141304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1154	-14	5	-1.20	473111891	407989	59.18	1168	1174	1151	1518	818	1168	1159.62	6.43	0	-102735	1202	1185	1175	1158	1148	1180	1153	969	350	500	860	1	1	193859610	2237	-7.54	0.27	12	0.21	-153.00	4213.00	1845	20240221	-37.45	993	20231024	16.21	1845	-37.45	20240221	1151	0.26	20240722	1845	-37.45	20240221	993	16.21	20231024	3.19	N	452260	500	969 억		12466025	N	N	0	N	00	N
61	20240722	131257	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1155	-13	5	-1.11	419419568	361513	52.44	1168	1174	1151	1518	818	1168	1160.18	6.43	0	-90876	1202	1185	1175	1158	1148	1180	1153	969	350	500	860	1	1	193859610	2239	-7.55	0.27	12	0.19	-153.00	4213.00	1845	20240221	-37.40	993	20231024	16.31	1845	-37.40	20240221	1151	0.35	20240722	1845	-37.40	20240221	993	16.31	20231024	3.19	N	452260	500	969 억		12466025	N	N	0	N	00	N
62	20240722	121252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1157	-11	5	-0.94	368715856	317605	46.07	1168	1174	1151	1518	818	1168	1160.93	6.43	0	-79269	1202	1185	1175	1158	1148	1180	1153	969	350	500	860	1	1	193859610	2243	-7.56	0.27	12	0.16	-153.00	4213.00	1845	20240221	-37.29	993	20231024	16.52	1845	-37.29	20240221	1151	0.52	20240722	1845	-37.29	20240221	993	16.52	20231024	3.19	N	452260	500	969 억		12466025	N	N	0	N	00	N
63	20240722	111253	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1156	-12	5	-1.03	282440615	242888	35.23	1168	1174	1151	1518	818	1168	1162.84	6.43	0	-66322	1202	1185	1175	1158	1148	1180	1153	969	350	500	860	1	1	193859610	2241	-7.56	0.27	12	0.13	-153.00	4213.00	1845	20240221	-37.34	993	20231024	16.41	1845	-37.34	20240221	1151	0.43	20240722	1845	-37.34	20240221	993	16.41	20231024	3.19	N	452260	500	969 억		12466025	N	N	0	N	00	N
64	20240722	101250	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1157	-11	5	-0.94	234454543	201372	29.21	1168	1174	1151	1518	818	1168	1164.29	6.43	0	-52532	1202	1185	1175	1158	1148	1180	1153	969	350	500	860	1	1	193859610	2243	-7.56	0.27	12	0.10	-153.00	4213.00	1845	20240221	-37.29	993	20231024	16.52	1845	-37.29	20240221	1151	0.52	20240722	1845	-37.29	20240221	993	16.52	20231024	3.19	N	452260	500	969 억		12466025	N	N	0	N	00	N
65	20240722	091254	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1167	-1	5	-0.09	33475327	28666	4.16	1168	1172	1166	1518	818	1168	1167.77	6.43	0	-4948	1202	1185	1175	1158	1148	1180	1153	969	350	500	860	1	1	193859610	2262	-7.63	0.28	12	0.01	-153.00	4213.00	1845	20240221	-36.75	993	20231024	17.52	1845	-36.75	20240221	1154	1.13	20240718	1845	-36.75	20240221	993	17.52	20231024	3.19	N	452260	500	969 억		12466025	N	N	0	N	00	N
66	20240719	161221	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1168	-24	5	-2.01	787117571	672024	115.76	1180	1192	1165	1549	835	1192	1171.27	6.53	0	-195123	1217	1204	1179	1166	1141	1211	1173	969	357	500	880	1	1	193859610	2264	-7.63	0.28	12	0.35	-153.00	4213.00	1845	20240221	-36.69	993	20231024	17.62	1845	-36.69	20240221	1154	1.21	20240718	1845	-36.69	20240221	993	17.62	20231024	3.18	N	452260	500	969 억		12658125	N	N	6	N	00	N
67	20240719	151234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1166	-26	5	-2.18	734198830	626664	107.94	1180	1192	1165	1549	835	1192	1171.60	6.53	0	-183602	1217	1204	1179	1166	1141	1211	1173	969	357	500	880	1	1	193859610	2260	-7.62	0.28	12	0.32	-153.00	4213.00	1845	20240221	-36.80	993	20231024	17.42	1845	-36.80	20240221	1154	1.04	20240718	1845	-36.80	20240221	993	17.42	20231024	3.18	N	452260	500	969 억		12658125	N	N	6	N	00	N
68	20240719	141236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1171	-21	5	-1.76	546851186	466418	80.34	1180	1192	1169	1549	835	1192	1172.45	6.53	0	-158753	1217	1204	1179	1166	1141	1211	1173	969	357	500	880	1	1	193859610	2270	-7.65	0.28	12	0.24	-153.00	4213.00	1845	20240221	-36.53	993	20231024	17.93	1845	-36.53	20240221	1154	1.47	20240718	1845	-36.53	20240221	993	17.93	20231024	3.18	N	452260	500	969 억		12658125	N	N	6	N	00	N
69	20240719	131227	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1171	-21	5	-1.76	489350791	417296	71.88	1180	1192	1169	1549	835	1192	1172.67	6.53	0	-136151	1217	1204	1179	1166	1141	1211	1173	969	357	500	880	1	1	193859610	2270	-7.65	0.28	12	0.22	-153.00	4213.00	1845	20240221	-36.53	993	20231024	17.93	1845	-36.53	20240221	1154	1.47	20240718	1845	-36.53	20240221	993	17.93	20231024	3.18	N	452260	500	969 억		12658125	N	N	6	N	00	N
70	20240719	121224	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1171	-21	5	-1.76	354490581	302280	52.07	1180	1192	1169	1549	835	1192	1172.72	6.53	0	-146699	1217	1204	1179	1166	1141	1211	1173	969	357	500	880	1	1	193859610	2270	-7.65	0.28	12	0.16	-153.00	4213.00	1845	20240221	-36.53	993	20231024	17.93	1845	-36.53	20240221	1154	1.47	20240718	1845	-36.53	20240221	993	17.93	20231024	3.18	N	452260	500	969 억		12658125	N	N	6	N	00	N
71	20240719	111238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1173	-19	5	-1.59	283121050	241390	41.58	1180	1192	1169	1549	835	1192	1172.88	6.53	0	-135302	1217	1204	1179	1166	1141	1211	1173	969	357	500	880	1	1	193859610	2274	-7.67	0.28	12	0.12	-153.00	4213.00	1845	20240221	-36.42	993	20231024	18.13	1845	-36.42	20240221	1154	1.65	20240718	1845	-36.42	20240221	993	18.13	20231024	3.18	N	452260	500	969 억		12658125	N	N	6	N	00	N
72	20240719	101223	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1172	-20	5	-1.68	132816389	112972	19.46	1180	1192	1171	1549	835	1192	1175.66	6.53	0	-42667	1217	1204	1179	1166	1141	1211	1173	969	357	500	880	1	1	193859610	2272	-7.66	0.28	12	0.06	-153.00	4213.00	1845	20240221	-36.48	993	20231024	18.03	1845	-36.48	20240221	1154	1.56	20240718	1845	-36.48	20240221	993	18.03	20231024	3.18	N	452260	500	969 억		12658125	N	N	6	N	00	N
73	20240719	091240	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1181	-11	5	-0.92	13441523	11365	1.96	1180	1192	1180	1549	835	1192	1182.71	6.53	0	-3586	1217	1204	1179	1166	1141	1211	1173	969	357	500	880	1	1	193859610	2289	-7.72	0.28	12	0.01	-153.00	4213.00	1845	20240221	-35.99	993	20231024	18.93	1845	-35.99	20240221	1154	2.34	20240718	1845	-35.99	20240221	993	18.93	20231024	3.18	N	452260	500	969 억		12658125	N	N	6	N	00	N
74	20240718	161214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1192	15	2	1.27	677228917	578311	195.71	1163	1192	1154	1530	824	1177	1170.77	6.47	0	111563	1194	1185	1181	1172	1168	1183	1170	969	353	500	870	1	1	193859610	2311	-7.79	0.28	12	0.30	-153.00	4213.00	1845	20240221	-35.39	993	20231024	20.04	1845	-35.39	20240221	1154	3.29	20240718	1845	-35.39	20240221	993	20.04	20231024	3.27	N	452260	500	969 억		12545849	N	N	6	N	00	N
75	20240718	151226	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1184	7	2	0.59	628646881	537430	181.87	1163	1190	1154	1530	824	1177	1169.73	6.47	0	110614	1194	1185	1181	1172	1168	1183	1170	969	353	500	870	1	1	193859610	2295	-7.74	0.28	12	0.28	-153.00	4213.00	1845	20240221	-35.83	993	20231024	19.23	1845	-35.83	20240221	1154	2.60	20240718	1845	-35.83	20240221	993	19.23	20231024	3.27	N	452260	500	969 억		12545849	N	N	0	N	00	N
76	20240718	141217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1171	-6	5	-0.51	527015884	451155	152.68	1163	1180	1154	1530	824	1177	1168.15	6.47	0	93731	1194	1185	1181	1172	1168	1183	1170	969	353	500	870	1	1	193859610	2270	-7.65	0.28	12	0.23	-153.00	4213.00	1845	20240221	-36.53	993	20231024	17.93	1845	-36.53	20240221	1154	1.47	20240718	1845	-36.53	20240221	993	17.93	20231024	3.27	N	452260	500	969 억		12545849	N	N	0	N	00	N
77	20240718	131216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1176	-1	5	-0.08	475749606	407445	137.88	1163	1180	1154	1530	824	1177	1167.64	6.47	0	81746	1194	1185	1181	1172	1168	1183	1170	969	353	500	870	1	1	193859610	2280	-7.69	0.28	12	0.21	-153.00	4213.00	1845	20240221	-36.26	993	20231024	18.43	1845	-36.26	20240221	1154	1.91	20240718	1845	-36.26	20240221	993	18.43	20231024	3.27	N	452260	500	969 억		12545849	N	N	0	N	00	N
78	20240718	121217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1176	-1	5	-0.08	396343544	339948	115.04	1163	1178	1154	1530	824	1177	1165.89	6.47	0	61144	1194	1185	1181	1172	1168	1183	1170	969	353	500	870	1	1	193859610	2280	-7.69	0.28	12	0.18	-153.00	4213.00	1845	20240221	-36.26	993	20231024	18.43	1845	-36.26	20240221	1154	1.91	20240718	1845	-36.26	20240221	993	18.43	20231024	3.27	N	452260	500	969 억		12545849	N	N	0	N	00	N
79	20240718	111225	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1177	0	3	0.00	335596329	288158	97.52	1163	1178	1154	1530	824	1177	1164.63	6.47	0	40169	1194	1185	1181	1172	1168	1183	1170	969	353	500	870	1	1	193859610	2282	-7.69	0.28	12	0.15	-153.00	4213.00	1845	20240221	-36.21	993	20231024	18.53	1845	-36.21	20240221	1154	1.99	20240718	1845	-36.21	20240221	993	18.53	20231024	3.27	N	452260	500	969 억		12545849	N	N	0	N	00	N
80	20240718	101228	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1171	-6	5	-0.51	240917181	207433	70.20	1163	1172	1154	1530	824	1177	1161.42	6.47	0	-15536	1194	1185	1181	1172	1168	1183	1170	969	353	500	870	1	1	193859610	2270	-7.65	0.28	12	0.11	-153.00	4213.00	1845	20240221	-36.53	993	20231024	17.93	1845	-36.53	20240221	1154	1.47	20240718	1845	-36.53	20240221	993	17.93	20231024	3.27	N	452260	500	969 억		12545849	N	N	0	N	00	N
81	20240718	091230	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1157	-20	5	-1.70	101872435	87816	29.72	1163	1172	1154	1530	824	1177	1160.07	6.47	0	-24751	1194	1185	1181	1172	1168	1183	1170	969	353	500	870	1	1	193859610	2243	-7.56	0.27	12	0.05	-153.00	4213.00	1845	20240221	-37.29	993	20231024	16.52	1845	-37.29	20240221	1154	0.26	20240718	1845	-37.29	20240221	993	16.52	20231024	3.27	N	452260	500	969 억		12545849	N	N	0	N	00	N
82	20240717	161319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1177	3	2	0.26	343346985	290101	25.08	1177	1190	1177	1526	822	1174	1183.56	6.47	0	-4855	1222	1198	1184	1160	1146	1191	1153	969	352	500	860	1	1	193859610	2282	-7.69	0.28	12	0.15	-153.00	4213.00	1845	20240221	-36.21	993	20231024	18.53	1845	-36.21	20240221	1155	1.90	20240125	1845	-36.21	20240221	993	18.53	20231024	3.27	N	452260	500	969 억		12550423	N	N	91	N	00	N
83	20240717	151326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1178	4	2	0.34	333685736	281899	24.37	1177	1190	1177	1526	822	1174	1183.71	6.47	0	-3346	1222	1198	1184	1160	1146	1191	1153	969	352	500	860	1	1	193859610	2284	-7.70	0.28	12	0.15	-153.00	4213.00	1845	20240221	-36.15	993	20231024	18.63	1845	-36.15	20240221	1155	1.99	20240125	1845	-36.15	20240221	993	18.63	20231024	3.27	N	452260	500	969 억		12550423	N	N	91	N	00	N
84	20240717	141323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1185	11	2	0.94	283351239	239253	20.69	1177	1190	1177	1526	822	1174	1184.32	6.47	0	4017	1222	1198	1184	1160	1146	1191	1153	969	352	500	860	1	1	193859610	2297	-7.75	0.28	12	0.12	-153.00	4213.00	1845	20240221	-35.77	993	20231024	19.34	1845	-35.77	20240221	1155	2.60	20240125	1845	-35.77	20240221	993	19.34	20231024	3.27	N	452260	500	969 억		12550423	N	N	91	N	00	N
85	20240717	131321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1185	11	2	0.94	246840493	208472	18.02	1177	1190	1177	1526	822	1174	1184.05	6.47	0	-1262	1222	1198	1184	1160	1146	1191	1153	969	352	500	860	1	1	193859610	2297	-7.75	0.28	12	0.11	-153.00	4213.00	1845	20240221	-35.77	993	20231024	19.34	1845	-35.77	20240221	1155	2.60	20240125	1845	-35.77	20240221	993	19.34	20231024	3.27	N	452260	500	969 억		12550423	N	N	91	N	00	N
86	20240717	121322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1185	11	2	0.94	166046123	140389	12.14	1177	1187	1177	1526	822	1174	1182.76	6.47	0	-11861	1222	1198	1184	1160	1146	1191	1153	969	352	500	860	1	1	193859610	2297	-7.75	0.28	12	0.07	-153.00	4213.00	1845	20240221	-35.77	993	20231024	19.34	1845	-35.77	20240221	1155	2.60	20240125	1845	-35.77	20240221	993	19.34	20231024	3.27	N	452260	500	969 억		12550423	N	N	91	N	00	N
87	20240717	111324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1181	7	2	0.60	135646699	114696	9.92	1177	1187	1177	1526	822	1174	1182.66	6.47	0	-11530	1222	1198	1184	1160	1146	1191	1153	969	352	500	860	1	1	193859610	2289	-7.72	0.28	12	0.06	-153.00	4213.00	1845	20240221	-35.99	993	20231024	18.93	1845	-35.99	20240221	1155	2.25	20240125	1845	-35.99	20240221	993	18.93	20231024	3.27	N	452260	500	969 억		12550423	N	N	91	N	00	N
88	20240717	101327	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1181	7	2	0.60	100622593	85085	7.36	1177	1187	1177	1526	822	1174	1182.61	6.47	0	-5892	1222	1198	1184	1160	1146	1191	1153	969	352	500	860	1	1	193859610	2289	-7.72	0.28	12	0.04	-153.00	4213.00	1845	20240221	-35.99	993	20231024	18.93	1845	-35.99	20240221	1155	2.25	20240125	1845	-35.99	20240221	993	18.93	20231024	3.27	N	452260	500	969 억		12550423	N	N	91	N	00	N
89	20240717	091053	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1181	7	2	0.60	8078912	6835	0.59	1177	1185	1177	1526	822	1174	1181.99	6.47	0	1253	1222	1198	1184	1160	1146	1191	1153	969	352	500	860	1	1	193859610	2289	-7.72	0.28	12	0.00	-153.00	4213.00	1845	20240221	-35.99	993	20231024	18.93	1845	-35.99	20240221	1155	2.25	20240125	1845	-35.99	20240221	993	18.93	20231024	3.27	N	452260	500	969 억		12550423	N	N	91	N	00	N
90	20240716	161324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1174	-21	5	-1.76	1362600565	1153477	271.57	1195	1208	1170	1553	837	1195	1181.35	6.63	0	-298859	1226	1210	1202	1186	1178	1206	1182	969	358	500	880	1	1	193859610	2276	-7.67	0.28	12	0.60	-153.00	4213.00	1845	20240221	-36.37	993	20231024	18.23	1845	-36.37	20240221	1155	1.65	20240125	1845	-36.37	20240221	993	18.23	20231024	3.30	N	452260	500	969 억		12851089	N	N	91	N	00	N
91	20240716	151339	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1182	-13	5	-1.09	1296708954	1097496	258.39	1195	1208	1170	1553	837	1195	1181.52	6.63	0	-313427	1226	1210	1202	1186	1178	1206	1182	969	358	500	880	1	1	193859610	2291	-7.73	0.28	12	0.57	-153.00	4213.00	1845	20240221	-35.93	993	20231024	19.03	1845	-35.93	20240221	1155	2.34	20240125	1845	-35.93	20240221	993	19.03	20231024	3.30	N	452260	500	969 억		12851089	N	N	130	N	00	N
92	20240716	141333	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1191	-4	5	-0.33	1198088389	1014308	238.80	1195	1208	1170	1553	837	1195	1181.19	6.63	0	-315543	1226	1210	1202	1186	1178	1206	1182	969	358	500	880	1	1	193859610	2309	-7.78	0.28	12	0.52	-153.00	4213.00	1845	20240221	-35.45	993	20231024	19.94	1845	-35.45	20240221	1155	3.12	20240125	1845	-35.45	20240221	993	19.94	20231024	3.30	N	452260	500	969 억		12851089	N	N	130	N	00	N
93	20240716	131334	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1179	-16	5	-1.34	1013791162	860373	202.56	1195	1196	1170	1553	837	1195	1178.32	6.63	0	-231827	1226	1210	1202	1186	1178	1206	1182	969	358	500	880	1	1	193859610	2286	-7.71	0.28	12	0.44	-153.00	4213.00	1845	20240221	-36.10	993	20231024	18.73	1845	-36.10	20240221	1155	2.08	20240125	1845	-36.10	20240221	993	18.73	20231024	3.30	N	452260	500	969 억		12851089	N	N	130	N	00	N
94	20240716	121329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1176	-19	5	-1.59	951281045	807185	190.04	1195	1196	1170	1553	837	1195	1178.52	6.63	0	-226376	1226	1210	1202	1186	1178	1206	1182	969	358	500	880	1	1	193859610	2280	-7.69	0.28	12	0.42	-153.00	4213.00	1845	20240221	-36.26	993	20231024	18.43	1845	-36.26	20240221	1155	1.82	20240125	1845	-36.26	20240221	993	18.43	20231024	3.30	N	452260	500	969 억		12851089	N	N	130	N	00	N
95	20240716	111333	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1175	-20	5	-1.67	817709706	693298	163.23	1195	1196	1170	1553	837	1195	1179.45	6.63	0	-212791	1226	1210	1202	1186	1178	1206	1182	969	358	500	880	1	1	193859610	2278	-7.68	0.28	12	0.36	-153.00	4213.00	1845	20240221	-36.31	993	20231024	18.33	1845	-36.31	20240221	1155	1.73	20240125	1845	-36.31	20240221	993	18.33	20231024	3.30	N	452260	500	969 억		12851089	N	N	130	N	00	N
96	20240716	101332	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1175	-20	5	-1.67	581102338	491674	115.76	1195	1196	1174	1553	837	1195	1181.89	6.63	0	-196908	1226	1210	1202	1186	1178	1206	1182	969	358	500	880	1	1	193859610	2278	-7.68	0.28	12	0.25	-153.00	4213.00	1845	20240221	-36.31	993	20231024	18.33	1845	-36.31	20240221	1155	1.73	20240125	1845	-36.31	20240221	993	18.33	20231024	3.30	N	452260	500	969 억		12851089	N	N	130	N	00	N
97	20240716	091330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1188	-7	5	-0.59	83635014	70294	16.55	1195	1196	1185	1553	837	1195	1189.79	6.63	0	-13233	1226	1210	1202	1186	1178	1206	1182	969	358	500	880	1	1	193859610	2303	-7.76	0.28	12	0.04	-153.00	4213.00	1845	20240221	-35.61	993	20231024	19.64	1845	-35.61	20240221	1155	2.86	20240125	1845	-35.61	20240221	993	19.64	20231024	3.30	N	452260	500	969 억		12851089	N	N	130	N	00	N
98	20240715	161310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1195	0	3	0.00	502147111	418706	96.37	1199	1218	1194	1553	837	1195	1199.30	6.68	0	-67062	1214	1204	1199	1189	1184	1202	1187	969	358	500	880	1	1	193859610	2317	-7.81	0.28	12	0.22	-153.00	4213.00	1845	20240221	-35.23	993	20231024	20.34	1845	-35.23	20240221	1155	3.46	20240125	1845	-35.23	20240221	993	20.34	20231024	3.30	N	452260	500	969 억		12954674	N	N	130	N	00	N
99	20240715	151320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1197	2	2	0.17	435876687	363291	83.62	1199	1218	1194	1553	837	1195	1199.81	6.68	0	-65768	1214	1204	1199	1189	1184	1202	1187	969	358	500	880	1	1	193859610	2320	-7.82	0.28	12	0.19	-153.00	4213.00	1845	20240221	-35.12	993	20231024	20.54	1845	-35.12	20240221	1155	3.64	20240125	1845	-35.12	20240221	993	20.54	20231024	3.30	N	452260	500	969 억		12954674	N	N	940	N	00	N
100	20240715	141317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1197	2	2	0.17	389976723	324941	74.79	1199	1218	1194	1553	837	1195	1200.16	6.68	0	-67683	1214	1204	1199	1189	1184	1202	1187	969	358	500	880	1	1	193859610	2320	-7.82	0.28	12	0.17	-153.00	4213.00	1845	20240221	-35.12	993	20231024	20.54	1845	-35.12	20240221	1155	3.64	20240125	1845	-35.12	20240221	993	20.54	20231024	3.30	N	452260	500	969 억		12954674	N	N	940	N	00	N
101	20240715	131319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1196	1	2	0.08	325737529	271210	62.42	1199	1218	1194	1553	837	1195	1201.08	6.68	0	-54692	1214	1204	1199	1189	1184	1202	1187	969	358	500	880	1	1	193859610	2319	-7.82	0.28	12	0.14	-153.00	4213.00	1845	20240221	-35.18	993	20231024	20.44	1845	-35.18	20240221	1155	3.55	20240125	1845	-35.18	20240221	993	20.44	20231024	3.30	N	452260	500	969 억		12954674	N	N	940	N	00	N
102	20240715	121316	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1197	2	2	0.17	296601328	246837	56.81	1199	1218	1194	1553	837	1195	1201.63	6.68	0	-46831	1214	1204	1199	1189	1184	1202	1187	969	358	500	880	1	1	193859610	2320	-7.82	0.28	12	0.13	-153.00	4213.00	1845	20240221	-35.12	993	20231024	20.54	1845	-35.12	20240221	1155	3.64	20240125	1845	-35.12	20240221	993	20.54	20231024	3.30	N	452260	500	969 억		12954674	N	N	940	N	00	N
103	20240715	111317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1195	0	3	0.00	257075821	213795	49.21	1199	1218	1194	1553	837	1195	1202.48	6.68	0	-40018	1214	1204	1199	1189	1184	1202	1187	969	358	500	880	1	1	193859610	2317	-7.81	0.28	12	0.11	-153.00	4213.00	1845	20240221	-35.23	993	20231024	20.34	1845	-35.23	20240221	1155	3.46	20240125	1845	-35.23	20240221	993	20.34	20231024	3.30	N	452260	500	969 억		12954674	N	N	940	N	00	N
104	20240715	101315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1198	3	2	0.25	207430468	172284	39.65	1199	1218	1194	1553	837	1195	1204.06	6.68	0	-25986	1214	1204	1199	1189	1184	1202	1187	969	358	500	880	1	1	193859610	2322	-7.83	0.28	12	0.09	-153.00	4213.00	1845	20240221	-35.07	993	20231024	20.64	1845	-35.07	20240221	1155	3.72	20240125	1845	-35.07	20240221	993	20.64	20231024	3.30	N	452260	500	969 억		12954674	N	N	940	N	00	N
105	20240715	091317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1194	-1	5	-0.08	34036026	28485	6.56	1199	1200	1194	1553	837	1195	1194.87	6.68	0	-4466	1214	1204	1199	1189	1184	1202	1187	969	358	500	880	1	1	193859610	2315	-7.80	0.28	12	0.01	-153.00	4213.00	1845	20240221	-35.28	993	20231024	20.24	1845	-35.28	20240221	1155	3.38	20240125	1845	-35.28	20240221	993	20.24	20231024	3.30	N	452260	500	969 억		12954674	N	N	940	N	00	N
106	20240712	161306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1195	-10	5	-0.83	513245697	428368	169.66	1203	1209	1194	1566	844	1205	1198.14	6.71	0	-79229	1215	1210	1205	1200	1195	1207	1197	969	361	500	890	1	1	193859610	2317	-7.81	0.28	12	0.22	-153.00	4213.00	1845	20240221	-35.23	993	20231024	20.34	1845	-35.23	20240221	1155	3.46	20240125	1845	-35.23	20240221	993	20.34	20231024	3.30	N	452260	500	969 억		13008872	N	N	940	N	00	N
107	20240712	151314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1195	-10	5	-0.83	497686025	415350	164.50	1203	1209	1194	1566	844	1205	1198.23	6.71	0	-72965	1215	1210	1205	1200	1195	1207	1197	969	361	500	890	1	1	193859610	2317	-7.81	0.28	12	0.21	-153.00	4213.00	1845	20240221	-35.23	993	20231024	20.34	1845	-35.23	20240221	1155	3.46	20240125	1845	-35.23	20240221	993	20.34	20231024	3.30	N	452260	500	969 억		13008872	N	N	544	N	00	N
108	20240712	141317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1195	-10	5	-0.83	374607275	312362	123.71	1203	1209	1194	1566	844	1205	1199.27	6.71	0	-52107	1215	1210	1205	1200	1195	1207	1197	969	361	500	890	1	1	193859610	2317	-7.81	0.28	12	0.16	-153.00	4213.00	1845	20240221	-35.23	993	20231024	20.34	1845	-35.23	20240221	1155	3.46	20240125	1845	-35.23	20240221	993	20.34	20231024	3.30	N	452260	500	969 억		13008872	N	N	544	N	00	N
109	20240712	131311	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1200	-5	5	-0.41	324643352	270651	107.19	1203	1209	1194	1566	844	1205	1199.49	6.71	0	-41115	1215	1210	1205	1200	1195	1207	1197	969	361	500	890	1	1	193859610	2326	-7.84	0.28	12	0.14	-153.00	4213.00	1845	20240221	-34.96	993	20231024	20.85	1845	-34.96	20240221	1155	3.90	20240125	1845	-34.96	20240221	993	20.85	20231024	3.30	N	452260	500	969 억		13008872	N	N	544	N	00	N
110	20240712	121313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1198	-7	5	-0.58	291595962	243063	96.27	1203	1209	1194	1566	844	1205	1199.67	6.71	0	-28644	1215	1210	1205	1200	1195	1207	1197	969	361	500	890	1	1	193859610	2322	-7.83	0.28	12	0.13	-153.00	4213.00	1845	20240221	-35.07	993	20231024	20.64	1845	-35.07	20240221	1155	3.72	20240125	1845	-35.07	20240221	993	20.64	20231024	3.30	N	452260	500	969 억		13008872	N	N	544	N	00	N
111	20240712	111308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1201	-4	5	-0.33	145541704	121010	47.93	1203	1209	1199	1566	844	1205	1202.72	6.71	0	-14557	1215	1210	1205	1200	1195	1207	1197	969	361	500	890	1	1	193859610	2328	-7.85	0.29	12	0.06	-153.00	4213.00	1845	20240221	-34.91	993	20231024	20.95	1845	-34.91	20240221	1155	3.98	20240125	1845	-34.91	20240221	993	20.95	20231024	3.30	N	452260	500	969 억		13008872	N	N	544	N	00	N
112	20240712	101311	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1205	0	3	0.00	90765204	75425	29.87	1203	1209	1201	1566	844	1205	1203.38	6.71	0	5375	1215	1210	1205	1200	1195	1207	1197	969	361	500	890	1	1	193859610	2336	-7.88	0.29	12	0.04	-153.00	4213.00	1845	20240221	-34.69	993	20231024	21.35	1845	-34.69	20240221	1155	4.33	20240125	1845	-34.69	20240221	993	21.35	20231024	3.30	N	452260	500	969 억		13008872	N	N	544	N	00	N
113	20240712	091308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1208	3	2	0.25	22275626	18534	7.34	1203	1209	1201	1566	844	1205	1201.88	6.71	0	2284	1215	1210	1205	1200	1195	1207	1197	969	361	500	890	1	1	193859610	2342	-7.90	0.29	12	0.01	-153.00	4213.00	1845	20240221	-34.53	993	20231024	21.65	1845	-34.53	20240221	1155	4.59	20240125	1845	-34.53	20240221	993	21.65	20231024	3.30	N	452260	500	969 억		13008872	N	N	544	N	00	N
114	20240711	161302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1205	0	3	0.00	299682886	249043	80.64	1210	1210	1200	1566	844	1205	1203.33	6.73	0	-41626	1224	1214	1208	1198	1192	1211	1195	969	361	500	890	1	1	193859610	2336	-7.88	0.29	12	0.13	-153.00	4213.00	1845	20240221	-34.69	993	20231024	21.35	1845	-34.69	20240221	1155	4.33	20240125	1845	-34.69	20240221	993	21.35	20231024	3.32	N	452260	500	969 억		13049072	N	N	544	N	00	N
115	20240711	151309	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1204	-1	5	-0.08	269308409	223805	72.47	1210	1210	1200	1566	844	1205	1203.31	6.73	0	-42268	1224	1214	1208	1198	1192	1211	1195	969	361	500	890	1	1	193859610	2334	-7.87	0.29	12	0.12	-153.00	4213.00	1845	20240221	-34.74	993	20231024	21.25	1845	-34.74	20240221	1155	4.24	20240125	1845	-34.74	20240221	993	21.25	20231024	3.32	N	452260	500	969 억		13049072	N	N	891	N	00	N
116	20240711	141310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1204	-1	5	-0.08	227555119	189090	61.23	1210	1210	1200	1566	844	1205	1203.41	6.73	0	-44330	1224	1214	1208	1198	1192	1211	1195	969	361	500	890	1	1	193859610	2334	-7.87	0.29	12	0.10	-153.00	4213.00	1845	20240221	-34.74	993	20231024	21.25	1845	-34.74	20240221	1155	4.24	20240125	1845	-34.74	20240221	993	21.25	20231024	3.32	N	452260	500	969 억		13049072	N	N	891	N	00	N
117	20240711	131308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1205	0	3	0.00	206534419	171640	55.58	1210	1210	1200	1566	844	1205	1203.29	6.73	0	-43520	1224	1214	1208	1198	1192	1211	1195	969	361	500	890	1	1	193859610	2336	-7.88	0.29	12	0.09	-153.00	4213.00	1845	20240221	-34.69	993	20231024	21.35	1845	-34.69	20240221	1155	4.33	20240125	1845	-34.69	20240221	993	21.35	20231024	3.32	N	452260	500	969 억		13049072	N	N	891	N	00	N
118	20240711	121306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1204	-1	5	-0.08	179410951	149110	48.28	1210	1210	1200	1566	844	1205	1203.20	6.73	0	-45317	1224	1214	1208	1198	1192	1211	1195	969	361	500	890	1	1	193859610	2334	-7.87	0.29	12	0.08	-153.00	4213.00	1845	20240221	-34.74	993	20231024	21.25	1845	-34.74	20240221	1155	4.24	20240125	1845	-34.74	20240221	993	21.25	20231024	3.32	N	452260	500	969 억		13049072	N	N	891	N	00	N
119	20240711	111303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1203	-2	5	-0.17	92738982	76982	24.93	1210	1210	1202	1566	844	1205	1204.68	6.73	0	-20484	1224	1214	1208	1198	1192	1211	1195	969	361	500	890	1	1	193859610	2332	-7.86	0.29	12	0.04	-153.00	4213.00	1845	20240221	-34.80	993	20231024	21.15	1845	-34.80	20240221	1155	4.16	20240125	1845	-34.80	20240221	993	21.15	20231024	3.32	N	452260	500	969 억		13049072	N	N	891	N	00	N
120	20240711	101305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1207	2	2	0.17	65671414	54522	17.65	1210	1210	1202	1566	844	1205	1204.48	6.73	0	-4732	1224	1214	1208	1198	1192	1211	1195	969	361	500	890	1	1	193859610	2340	-7.89	0.29	12	0.03	-153.00	4213.00	1845	20240221	-34.58	993	20231024	21.55	1845	-34.58	20240221	1155	4.50	20240125	1845	-34.58	20240221	993	21.55	20231024	3.32	N	452260	500	969 억		13049072	N	N	891	N	00	N
121	20240711	091302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1205	0	3	0.00	25833232	21449	6.95	1210	1210	1202	1566	844	1205	1204.37	6.73	0	-5255	1224	1214	1208	1198	1192	1211	1195	969	361	500	890	1	1	193859610	2336	-7.88	0.29	12	0.01	-153.00	4213.00	1845	20240221	-34.69	993	20231024	21.35	1845	-34.69	20240221	1155	4.33	20240125	1845	-34.69	20240221	993	21.35	20231024	3.32	N	452260	500	969 억		13049072	N	N	891	N	00	N
122	20240710	161255	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1205	-5	5	-0.41	371809346	308047	116.65	1218	1218	1202	1573	847	1210	1206.99	6.76	0	-62421	1228	1219	1212	1203	1196	1215	1199	969	363	500	890	1	1	193859610	2336	-7.88	0.29	12	0.16	-153.00	4213.00	1845	20240221	-34.69	993	20231024	21.35	1845	-34.69	20240221	1155	4.33	20240125	1845	-34.69	20240221	993	21.35	20231024	3.31	N	452260	500	969 억		13108867	N	N	891	N	00	N
123	20240710	151302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1208	-2	5	-0.17	330986182	274154	103.81	1218	1218	1202	1573	847	1210	1207.30	6.76	0	-56888	1228	1219	1212	1203	1196	1215	1199	969	363	500	890	1	1	193859610	2342	-7.90	0.29	12	0.14	-153.00	4213.00	1845	20240221	-34.53	993	20231024	21.65	1845	-34.53	20240221	1155	4.59	20240125	1845	-34.53	20240221	993	21.65	20231024	3.31	N	452260	500	969 억		13108867	N	N	171	N	00	N
124	20240710	141302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1212	2	2	0.17	276985922	229539	86.92	1218	1218	1202	1573	847	1210	1206.71	6.76	0	-45516	1228	1219	1212	1203	1196	1215	1199	969	363	500	890	1	1	193859610	2350	-7.92	0.29	12	0.12	-153.00	4213.00	1845	20240221	-34.31	993	20231024	22.05	1845	-34.31	20240221	1155	4.94	20240125	1845	-34.31	20240221	993	22.05	20231024	3.31	N	452260	500	969 억		13108867	N	N	171	N	00	N
125	20240710	131301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1204	-6	5	-0.50	223996250	185686	70.31	1218	1218	1202	1573	847	1210	1206.32	6.76	0	-33888	1228	1219	1212	1203	1196	1215	1199	969	363	500	890	1	1	193859610	2334	-7.87	0.29	12	0.10	-153.00	4213.00	1845	20240221	-34.74	993	20231024	21.25	1845	-34.74	20240221	1155	4.24	20240125	1845	-34.74	20240221	993	21.25	20231024	3.31	N	452260	500	969 억		13108867	N	N	171	N	00	N
126	20240710	121257	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1205	-5	5	-0.41	207154885	171706	65.02	1218	1218	1202	1573	847	1210	1206.45	6.76	0	-31149	1228	1219	1212	1203	1196	1215	1199	969	363	500	890	1	1	193859610	2336	-7.88	0.29	12	0.09	-153.00	4213.00	1845	20240221	-34.69	993	20231024	21.35	1845	-34.69	20240221	1155	4.33	20240125	1845	-34.69	20240221	993	21.35	20231024	3.31	N	452260	500	969 억		13108867	N	N	171	N	00	N
127	20240710	111259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1204	-6	5	-0.50	185092250	153414	58.09	1218	1218	1202	1573	847	1210	1206.49	6.76	0	-26398	1228	1219	1212	1203	1196	1215	1199	969	363	500	890	1	1	193859610	2334	-7.87	0.29	12	0.08	-153.00	4213.00	1845	20240221	-34.74	993	20231024	21.25	1845	-34.74	20240221	1155	4.24	20240125	1845	-34.74	20240221	993	21.25	20231024	3.31	N	452260	500	969 억		13108867	N	N	171	N	00	N
128	20240710	101255	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1206	-4	5	-0.33	122282342	101221	38.33	1218	1218	1202	1573	847	1210	1208.07	6.76	0	-26772	1228	1219	1212	1203	1196	1215	1199	969	363	500	890	1	1	193859610	2338	-7.88	0.29	12	0.05	-153.00	4213.00	1845	20240221	-34.63	993	20231024	21.45	1845	-34.63	20240221	1155	4.42	20240125	1845	-34.63	20240221	993	21.45	20231024	3.31	N	452260	500	969 억		13108867	N	N	171	N	00	N
129	20240710	091301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1210	0	3	0.00	27816684	22884	8.67	1218	1218	1209	1573	847	1210	1215.55	6.76	0	-16711	1228	1219	1212	1203	1196	1215	1199	969	363	500	890	1	1	193859610	2346	-7.91	0.29	12	0.01	-153.00	4213.00	1845	20240221	-34.42	993	20231024	21.85	1845	-34.42	20240221	1155	4.76	20240125	1845	-34.42	20240221	993	21.85	20231024	3.31	N	452260	500	969 억		13108867	N	N	171	N	00	N
130	20240709	161252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1210	0	3	0.00	317574740	262775	98.26	1215	1221	1205	1573	847	1210	1208.54	6.77	0	-17132	1220	1214	1205	1199	1190	1218	1203	969	363	500	890	1	1	193859610	2346	-7.91	0.29	12	0.14	-153.00	4213.00	1845	20240221	-34.42	993	20231024	21.85	1845	-34.42	20240221	1155	4.76	20240125	1845	-34.42	20240221	993	21.85	20231024	3.33	N	452260	500	969 억		13121121	N	N	171	N	00	N
131	20240709	151300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1210	0	3	0.00	295264944	244343	91.37	1215	1221	1205	1573	847	1210	1208.40	6.77	0	-12727	1220	1214	1205	1199	1190	1218	1203	969	363	500	890	1	1	193859610	2346	-7.91	0.29	12	0.13	-153.00	4213.00	1845	20240221	-34.42	993	20231024	21.85	1845	-34.42	20240221	1155	4.76	20240125	1845	-34.42	20240221	993	21.85	20231024	3.33	N	452260	500	969 억		13121121	N	N	195	N	00	N
132	20240709	141259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1206	-4	5	-0.33	241910816	200190	74.86	1215	1221	1205	1573	847	1210	1208.40	6.77	0	-9913	1220	1214	1205	1199	1190	1218	1203	969	363	500	890	1	1	193859610	2338	-7.88	0.29	12	0.10	-153.00	4213.00	1845	20240221	-34.63	993	20231024	21.45	1845	-34.63	20240221	1155	4.42	20240125	1845	-34.63	20240221	993	21.45	20231024	3.33	N	452260	500	969 억		13121121	N	N	195	N	00	N
133	20240709	131303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1209	-1	5	-0.08	189332864	156634	58.57	1215	1221	1205	1573	847	1210	1208.75	6.77	0	-12375	1220	1214	1205	1199	1190	1218	1203	969	363	500	890	1	1	193859610	2344	-7.90	0.29	12	0.08	-153.00	4213.00	1845	20240221	-34.47	993	20231024	21.75	1845	-34.47	20240221	1155	4.68	20240125	1845	-34.47	20240221	993	21.75	20231024	3.33	N	452260	500	969 억		13121121	N	N	195	N	00	N
134	20240709	121304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1209	-1	5	-0.08	149831002	123921	46.34	1215	1221	1205	1573	847	1210	1209.08	6.77	0	-16325	1220	1214	1205	1199	1190	1218	1203	969	363	500	890	1	1	193859610	2344	-7.90	0.29	12	0.06	-153.00	4213.00	1845	20240221	-34.47	993	20231024	21.75	1845	-34.47	20240221	1155	4.68	20240125	1845	-34.47	20240221	993	21.75	20231024	3.33	N	452260	500	969 억		13121121	N	N	195	N	00	N
135	20240709	111305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1208	-2	5	-0.17	139298751	115203	43.08	1215	1221	1205	1573	847	1210	1209.15	6.77	0	-14657	1220	1214	1205	1199	1190	1218	1203	969	363	500	890	1	1	193859610	2342	-7.90	0.29	12	0.06	-153.00	4213.00	1845	20240221	-34.53	993	20231024	21.65	1845	-34.53	20240221	1155	4.59	20240125	1845	-34.53	20240221	993	21.65	20231024	3.33	N	452260	500	969 억		13121121	N	N	195	N	00	N
136	20240709	101300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1211	1	2	0.08	90694995	74933	28.02	1215	1221	1205	1573	847	1210	1210.35	6.77	0	-4525	1220	1214	1205	1199	1190	1218	1203	969	363	500	890	1	1	193859610	2348	-7.92	0.29	12	0.04	-153.00	4213.00	1845	20240221	-34.36	993	20231024	21.95	1845	-34.36	20240221	1155	4.85	20240125	1845	-34.36	20240221	993	21.95	20231024	3.33	N	452260	500	969 억		13121121	N	N	195	N	00	N
137	20240709	091257	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1209	-1	5	-0.08	12105053	9970	3.73	1215	1221	1209	1573	847	1210	1214.41	6.77	0	-1913	1220	1214	1205	1199	1190	1218	1203	969	363	500	890	1	1	193859610	2344	-7.90	0.29	12	0.01	-153.00	4213.00	1845	20240221	-34.47	993	20231024	21.75	1845	-34.47	20240221	1155	4.68	20240125	1845	-34.47	20240221	993	21.75	20231024	3.33	N	452260	500	969 억		13121121	N	N	195	N	00	N
138	20240708	161249	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1210	15	2	1.26	316069874	262472	65.98	1198	1211	1196	1553	837	1195	1204.19	6.71	0	121318	1216	1205	1200	1189	1184	1203	1187	969	358	500	880	1	1	193859610	2346	-7.91	0.29	12	0.14	-153.00	4213.00	1845	20240221	-34.42	993	20231024	21.85	1845	-34.42	20240221	1155	4.76	20240125	1845	-34.42	20240221	993	21.85	20231024	3.34	N	452260	500	969 억		13001964	N	N	195	N	00	N
139	20240708	151252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1205	10	2	0.84	270741361	224978	56.56	1198	1210	1196	1553	837	1195	1203.41	6.71	0	93086	1216	1205	1200	1189	1184	1203	1187	969	358	500	880	1	1	193859610	2336	-7.88	0.29	12	0.12	-153.00	4213.00	1845	20240221	-34.69	993	20231024	21.35	1845	-34.69	20240221	1155	4.33	20240125	1845	-34.69	20240221	993	21.35	20231024	3.34	N	452260	500	969 억		13001964	N	N	808	N	00	N
140	20240708	141254	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1205	10	2	0.84	217128537	180497	45.37	1198	1210	1196	1553	837	1195	1202.95	6.71	0	62949	1216	1205	1200	1189	1184	1203	1187	969	358	500	880	1	1	193859610	2336	-7.88	0.29	12	0.09	-153.00	4213.00	1845	20240221	-34.69	993	20231024	21.35	1845	-34.69	20240221	1155	4.33	20240125	1845	-34.69	20240221	993	21.35	20231024	3.34	N	452260	500	969 억		13001964	N	N	808	N	00	N
141	20240708	131249	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1204	9	2	0.75	182536605	151771	38.15	1198	1210	1196	1553	837	1195	1202.71	6.71	0	46063	1216	1205	1200	1189	1184	1203	1187	969	358	500	880	1	1	193859610	2334	-7.87	0.29	12	0.08	-153.00	4213.00	1845	20240221	-34.74	993	20231024	21.25	1845	-34.74	20240221	1155	4.24	20240125	1845	-34.74	20240221	993	21.25	20231024	3.34	N	452260	500	969 억		13001964	N	N	808	N	00	N
142	20240708	121251	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1202	7	2	0.59	156685229	130300	32.76	1198	1210	1196	1553	837	1195	1202.50	6.71	0	36792	1216	1205	1200	1189	1184	1203	1187	969	358	500	880	1	1	193859610	2330	-7.86	0.29	12	0.07	-153.00	4213.00	1845	20240221	-34.85	993	20231024	21.05	1845	-34.85	20240221	1155	4.07	20240125	1845	-34.85	20240221	993	21.05	20231024	3.34	N	452260	500	969 억		13001964	N	N	808	N	00	N
143	20240708	111249	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1202	7	2	0.59	126900506	105523	26.53	1198	1210	1196	1553	837	1195	1202.59	6.71	0	19955	1216	1205	1200	1189	1184	1203	1187	969	358	500	880	1	1	193859610	2330	-7.86	0.29	12	0.05	-153.00	4213.00	1845	20240221	-34.85	993	20231024	21.05	1845	-34.85	20240221	1155	4.07	20240125	1845	-34.85	20240221	993	21.05	20231024	3.34	N	452260	500	969 억		13001964	N	N	808	N	00	N
144	20240708	101248	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1207	12	2	1.00	101527872	84436	21.23	1198	1210	1196	1553	837	1195	1202.42	6.71	0	17555	1216	1205	1200	1189	1184	1203	1187	969	358	500	880	1	1	193859610	2340	-7.89	0.29	12	0.04	-153.00	4213.00	1845	20240221	-34.58	993	20231024	21.55	1845	-34.58	20240221	1155	4.50	20240125	1845	-34.58	20240221	993	21.55	20231024	3.34	N	452260	500	969 억		13001964	N	N	808	N	00	N
145	20240708	091248	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1199	4	2	0.33	30177448	25091	6.31	1198	1210	1196	1553	837	1195	1202.72	6.71	0	1544	1216	1205	1200	1189	1184	1203	1187	969	358	500	880	1	1	193859610	2324	-7.84	0.28	12	0.01	-153.00	4213.00	1845	20240221	-35.01	993	20231024	20.75	1845	-35.01	20240221	1155	3.81	20240125	1845	-35.01	20240221	993	20.75	20231024	3.34	N	452260	500	969 억		13001964	N	N	808	N	00	N
146	20240705	161242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1195	-2	5	-0.17	462362665	385101	93.40	1197	1211	1195	1556	838	1197	1200.68	6.72	0	-22920	1229	1213	1204	1188	1179	1208	1183	969	359	500	880	1	1	193859610	2317	-7.81	0.28	12	0.20	-153.00	4213.00	1845	20240221	-35.23	993	20231024	20.34	1845	-35.23	20240221	1155	3.46	20240125	1845	-35.23	20240221	993	20.34	20231024	3.37	N	452260	500	969 억		13028605	N	N	808	N	00	N
147	20240705	151246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1198	1	2	0.08	403626005	335984	81.49	1197	1211	1196	1556	838	1197	1201.33	6.72	0	-21982	1229	1213	1204	1188	1179	1208	1183	969	359	500	880	1	1	193859610	2322	-7.83	0.28	12	0.17	-153.00	4213.00	1845	20240221	-35.07	993	20231024	20.64	1845	-35.07	20240221	1155	3.72	20240125	1845	-35.07	20240221	993	20.64	20231024	3.37	N	452260	500	969 억		13028605	N	N	123	N	00	N
148	20240705	141248	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1201	4	2	0.33	346949806	288667	70.01	1197	1211	1196	1556	838	1197	1201.90	6.72	0	-18860	1229	1213	1204	1188	1179	1208	1183	969	359	500	880	1	1	193859610	2328	-7.85	0.29	12	0.15	-153.00	4213.00	1845	20240221	-34.91	993	20231024	20.95	1845	-34.91	20240221	1155	3.98	20240125	1845	-34.91	20240221	993	20.95	20231024	3.37	N	452260	500	969 억		13028605	N	N	123	N	00	N
149	20240705	131245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1202	5	2	0.42	231089915	192129	46.60	1197	1211	1196	1556	838	1197	1202.79	6.72	0	-6462	1229	1213	1204	1188	1179	1208	1183	969	359	500	880	1	1	193859610	2330	-7.86	0.29	12	0.10	-153.00	4213.00	1845	20240221	-34.85	993	20231024	21.05	1845	-34.85	20240221	1155	4.07	20240125	1845	-34.85	20240221	993	21.05	20231024	3.37	N	452260	500	969 억		13028605	N	N	123	N	00	N
150	20240705	121246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1206	9	2	0.75	180169423	149764	36.32	1197	1211	1196	1556	838	1197	1203.02	6.72	0	-4172	1229	1213	1204	1188	1179	1208	1183	969	359	500	880	1	1	193859610	2338	-7.88	0.29	12	0.08	-153.00	4213.00	1845	20240221	-34.63	993	20231024	21.45	1845	-34.63	20240221	1155	4.42	20240125	1845	-34.63	20240221	993	21.45	20231024	3.37	N	452260	500	969 억		13028605	N	N	123	N	00	N
151	20240705	111242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1203	6	2	0.50	142766749	118679	28.78	1197	1211	1196	1556	838	1197	1202.97	6.72	0	-3065	1229	1213	1204	1188	1179	1208	1183	969	359	500	880	1	1	193859610	2332	-7.86	0.29	12	0.06	-153.00	4213.00	1845	20240221	-34.80	993	20231024	21.15	1845	-34.80	20240221	1155	4.16	20240125	1845	-34.80	20240221	993	21.15	20231024	3.37	N	452260	500	969 억		13028605	N	N	123	N	00	N
152	20240705	101242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1205	8	2	0.67	75126958	62543	15.17	1197	1207	1196	1556	838	1197	1201.20	6.72	0	5789	1229	1213	1204	1188	1179	1208	1183	969	359	500	880	1	1	193859610	2336	-7.88	0.29	12	0.03	-153.00	4213.00	1845	20240221	-34.69	993	20231024	21.35	1845	-34.69	20240221	1155	4.33	20240125	1845	-34.69	20240221	993	21.35	20231024	3.37	N	452260	500	969 억		13028605	N	N	123	N	00	N
153	20240705	091245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1203	6	2	0.50	17464367	14573	3.53	1197	1203	1196	1556	838	1197	1198.41	6.72	0	4462	1229	1213	1204	1188	1179	1208	1183	969	359	500	880	1	1	193859610	2332	-7.86	0.29	12	0.01	-153.00	4213.00	1845	20240221	-34.80	993	20231024	21.15	1845	-34.80	20240221	1155	4.16	20240125	1845	-34.80	20240221	993	21.15	20231024	3.37	N	452260	500	969 억		13028605	N	N	123	N	00	N
154	20240704	161237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1197	-2	5	-0.17	492047915	408653	60.30	1201	1220	1195	1558	840	1199	1204.11	6.71	0	29086	1220	1209	1200	1189	1180	1205	1185	969	359	500	880	1	1	193859610	2320	-7.82	0.28	12	0.21	-153.00	4213.00	1845	20240221	-35.12	993	20231024	20.54	1845	-35.12	20240221	1155	3.64	20240125	1845	-35.12	20240221	993	20.54	20231024	3.44	N	452260	500	969 억		13015293	N	N	123	N	00	N
155	20240704	151242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1199	0	3	0.00	473781719	393396	58.05	1201	1220	1195	1558	840	1199	1204.34	6.71	0	30002	1220	1209	1200	1189	1180	1205	1185	969	359	500	880	1	1	193859610	2324	-7.84	0.28	12	0.20	-153.00	4213.00	1845	20240221	-35.01	993	20231024	20.75	1845	-35.01	20240221	1155	3.81	20240125	1845	-35.01	20240221	993	20.75	20231024	3.44	N	452260	500	969 억		13015293	N	N	11771	N	00	N
156	20240704	141241	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1202	3	2	0.25	422548797	350697	51.75	1201	1220	1195	1558	840	1199	1204.88	6.71	0	37830	1220	1209	1200	1189	1180	1205	1185	969	359	500	880	1	1	193859610	2330	-7.86	0.29	12	0.18	-153.00	4213.00	1845	20240221	-34.85	993	20231024	21.05	1845	-34.85	20240221	1155	4.07	20240125	1845	-34.85	20240221	993	21.05	20231024	3.44	N	452260	500	969 억		13015293	N	N	11771	N	00	N
157	20240704	131240	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1201	2	2	0.17	386100063	320380	47.28	1201	1220	1195	1558	840	1199	1205.13	6.71	0	48238	1220	1209	1200	1189	1180	1205	1185	969	359	500	880	1	1	193859610	2328	-7.85	0.29	12	0.17	-153.00	4213.00	1845	20240221	-34.91	993	20231024	20.95	1845	-34.91	20240221	1155	3.98	20240125	1845	-34.91	20240221	993	20.95	20231024	3.44	N	452260	500	969 억		13015293	N	N	11771	N	00	N
158	20240704	121240	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1205	6	2	0.50	335019281	277893	41.01	1201	1220	1195	1558	840	1199	1205.57	6.71	0	55066	1220	1209	1200	1189	1180	1205	1185	969	359	500	880	1	1	193859610	2336	-7.88	0.29	12	0.14	-153.00	4213.00	1845	20240221	-34.69	993	20231024	21.35	1845	-34.69	20240221	1155	4.33	20240125	1845	-34.69	20240221	993	21.35	20231024	3.44	N	452260	500	969 억		13015293	N	N	11771	N	00	N
159	20240704	111238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1201	2	2	0.17	296031963	245556	36.24	1201	1220	1195	1558	840	1199	1205.56	6.71	0	59298	1220	1209	1200	1189	1180	1205	1185	969	359	500	880	1	1	193859610	2328	-7.85	0.29	12	0.13	-153.00	4213.00	1845	20240221	-34.91	993	20231024	20.95	1845	-34.91	20240221	1155	3.98	20240125	1845	-34.91	20240221	993	20.95	20231024	3.44	N	452260	500	969 억		13015293	N	N	11771	N	00	N
160	20240704	101239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1216	17	2	1.42	242364282	201215	29.69	1201	1220	1195	1558	840	1199	1204.50	6.71	0	69495	1220	1209	1200	1189	1180	1205	1185	969	359	500	880	1	1	193859610	2357	-7.95	0.29	12	0.10	-153.00	4213.00	1845	20240221	-34.09	993	20231024	22.46	1845	-34.09	20240221	1155	5.28	20240125	1845	-34.09	20240221	993	22.46	20231024	3.44	N	452260	500	969 억		13015293	N	N	11771	N	00	N
161	20240704	091241	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1203	4	2	0.33	21688188	18049	2.66	1201	1210	1200	1558	840	1199	1201.63	6.71	0	1546	1220	1209	1200	1189	1180	1205	1185	969	359	500	880	1	1	193859610	2332	-7.86	0.29	12	0.01	-153.00	4213.00	1845	20240221	-34.80	993	20231024	21.15	1845	-34.80	20240221	1155	4.16	20240125	1845	-34.80	20240221	993	21.15	20231024	3.44	N	452260	500	969 억		13015293	N	N	11771	N	00	N
162	20240703	161234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1199	-8	5	-0.66	807159879	672896	69.99	1207	1211	1191	1569	845	1207	1199.53	6.76	0	-96375	1234	1220	1210	1196	1186	1215	1191	969	362	500	890	1	1	193859610	2324	-7.84	0.28	12	0.35	-153.00	4213.00	1845	20240221	-35.01	993	20231024	20.75	1845	-35.01	20240221	1155	3.81	20240125	1845	-35.01	20240221	993	20.75	20231024	3.46	N	452260	500	969 억		13114322	N	N	11771	N	00	N
163	20240703	151238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1202	-5	5	-0.41	723685635	603319	62.75	1207	1211	1191	1569	845	1207	1199.51	6.76	0	-111847	1234	1220	1210	1196	1186	1215	1191	969	362	500	890	1	1	193859610	2330	-7.86	0.29	12	0.31	-153.00	4213.00	1845	20240221	-34.85	993	20231024	21.05	1845	-34.85	20240221	1155	4.07	20240125	1845	-34.85	20240221	993	21.05	20231024	3.46	N	452260	500	969 억		13114322	N	N	256	N	00	N
164	20240703	141238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1199	-8	5	-0.66	590099354	492019	51.17	1207	1211	1191	1569	845	1207	1199.34	6.76	0	-133338	1234	1220	1210	1196	1186	1215	1191	969	362	500	890	1	1	193859610	2324	-7.84	0.28	12	0.25	-153.00	4213.00	1845	20240221	-35.01	993	20231024	20.75	1845	-35.01	20240221	1155	3.81	20240125	1845	-35.01	20240221	993	20.75	20231024	3.46	N	452260	500	969 억		13114322	N	N	256	N	00	N
165	20240703	131237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1200	-7	5	-0.58	521003656	434302	45.17	1207	1211	1191	1569	845	1207	1199.63	6.76	0	-132968	1234	1220	1210	1196	1186	1215	1191	969	362	500	890	1	1	193859610	2326	-7.84	0.28	12	0.22	-153.00	4213.00	1845	20240221	-34.96	993	20231024	20.85	1845	-34.96	20240221	1155	3.90	20240125	1845	-34.96	20240221	993	20.85	20231024	3.46	N	452260	500	969 억		13114322	N	N	256	N	00	N
166	20240703	121237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1194	-13	5	-1.08	429985404	358274	37.26	1207	1211	1191	1569	845	1207	1200.16	6.76	0	-128864	1234	1220	1210	1196	1186	1215	1191	969	362	500	890	1	1	193859610	2315	-7.80	0.28	12	0.18	-153.00	4213.00	1845	20240221	-35.28	993	20231024	20.24	1845	-35.28	20240221	1155	3.38	20240125	1845	-35.28	20240221	993	20.24	20231024	3.46	N	452260	500	969 억		13114322	N	N	256	N	00	N
167	20240703	111239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1196	-11	5	-0.91	356059213	296438	30.83	1207	1211	1191	1569	845	1207	1201.13	6.76	0	-118554	1234	1220	1210	1196	1186	1215	1191	969	362	500	890	1	1	193859610	2319	-7.82	0.28	12	0.15	-153.00	4213.00	1845	20240221	-35.18	993	20231024	20.44	1845	-35.18	20240221	1155	3.55	20240125	1845	-35.18	20240221	993	20.44	20231024	3.46	N	452260	500	969 억		13114322	N	N	256	N	00	N
168	20240703	101239	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1208	1	2	0.08	125740083	104222	10.84	1207	1211	1203	1569	845	1207	1206.46	6.76	0	-38438	1234	1220	1210	1196	1186	1215	1191	969	362	500	890	1	1	193859610	2342	-7.90	0.29	12	0.05	-153.00	4213.00	1845	20240221	-34.53	993	20231024	21.65	1845	-34.53	20240221	1155	4.59	20240125	1845	-34.53	20240221	993	21.65	20231024	3.46	N	452260	500	969 억		13114322	N	N	256	N	00	N
169	20240703	091236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1209	2	2	0.17	25944956	21475	2.23	1207	1211	1205	1569	845	1207	1208.15	6.76	0	618	1234	1220	1210	1196	1186	1215	1191	969	362	500	890	1	1	193859610	2344	-7.90	0.29	12	0.01	-153.00	4213.00	1845	20240221	-34.47	993	20231024	21.75	1845	-34.47	20240221	1155	4.68	20240125	1845	-34.47	20240221	993	21.75	20231024	3.46	N	452260	500	969 억		13114322	N	N	256	N	00	N
170	20240702	161231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1207	-16	5	-1.31	1146771311	948121	342.70	1223	1224	1200	1589	857	1223	1209.52	6.78	0	-6810	1241	1231	1223	1213	1205	1237	1219	969	366	500	900	1	1	193859610	2340	-7.89	0.29	12	0.49	-153.00	4213.00	1845	20240221	-34.58	993	20231024	21.55	1845	-34.58	20240221	1155	4.50	20240125	1845	-34.58	20240221	993	21.55	20231024	3.49	N	452260	500	969 억		13140602	N	N	256	N	00	N
171	20240702	151234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1205	-18	5	-1.47	1112785121	919942	332.52	1223	1224	1200	1589	857	1223	1209.63	6.78	0	-5625	1241	1231	1223	1213	1205	1237	1219	969	366	500	900	1	1	193859610	2336	-7.88	0.29	12	0.47	-153.00	4213.00	1845	20240221	-34.69	993	20231024	21.35	1845	-34.69	20240221	1155	4.33	20240125	1845	-34.69	20240221	993	21.35	20231024	3.49	N	452260	500	969 억		13140602	N	N	2181	N	00	N
172	20240702	141235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1210	-13	5	-1.06	725446646	598219	216.23	1223	1224	1203	1589	857	1223	1212.68	6.78	0	-35174	1241	1231	1223	1213	1205	1237	1219	969	366	500	900	1	1	193859610	2346	-7.91	0.29	12	0.31	-153.00	4213.00	1845	20240221	-34.42	993	20231024	21.85	1845	-34.42	20240221	1155	4.76	20240125	1845	-34.42	20240221	993	21.85	20231024	3.49	N	452260	500	969 억		13140602	N	N	2181	N	00	N
173	20240702	131235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1219	-4	5	-0.33	469205084	386491	139.70	1223	1224	1205	1589	857	1223	1214.01	6.78	0	-63042	1241	1231	1223	1213	1205	1237	1219	969	366	500	900	1	1	193859610	2363	-7.97	0.29	12	0.20	-153.00	4213.00	1845	20240221	-33.93	993	20231024	22.76	1845	-33.93	20240221	1155	5.54	20240125	1845	-33.93	20240221	993	22.76	20231024	3.49	N	452260	500	969 억		13140602	N	N	2181	N	00	N
174	20240702	121235	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1220	-3	5	-0.25	430721881	354887	128.28	1223	1224	1205	1589	857	1223	1213.69	6.78	0	-64580	1241	1231	1223	1213	1205	1237	1219	969	366	500	900	1	1	193859610	2365	-7.97	0.29	12	0.18	-153.00	4213.00	1845	20240221	-33.88	993	20231024	22.86	1845	-33.88	20240221	1155	5.63	20240125	1845	-33.88	20240221	993	22.86	20231024	3.49	N	452260	500	969 억		13140602	N	N	2181	N	00	N
175	20240702	111234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1213	-10	5	-0.82	378545357	311959	112.76	1223	1224	1205	1589	857	1223	1213.45	6.78	0	-56949	1241	1231	1223	1213	1205	1237	1219	969	366	500	900	1	1	193859610	2352	-7.93	0.29	12	0.16	-153.00	4213.00	1845	20240221	-34.25	993	20231024	22.16	1845	-34.25	20240221	1155	5.02	20240125	1845	-34.25	20240221	993	22.16	20231024	3.49	N	452260	500	969 억		13140602	N	N	2181	N	00	N
176	20240702	101233	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1214	-9	5	-0.74	269375093	221671	80.12	1223	1224	1209	1589	857	1223	1215.20	6.78	0	-54526	1241	1231	1223	1213	1205	1237	1219	969	366	500	900	1	1	193859610	2353	-7.93	0.29	12	0.11	-153.00	4213.00	1845	20240221	-34.20	993	20231024	22.26	1845	-34.20	20240221	1155	5.11	20240125	1845	-34.20	20240221	993	22.26	20231024	3.49	N	452260	500	969 억		13140602	N	N	2181	N	00	N
177	20240702	091234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1221	-2	5	-0.16	47114338	38586	13.95	1223	1224	1217	1589	857	1223	1221.02	6.78	0	-198	1241	1231	1223	1213	1205	1237	1219	969	366	500	900	1	1	193859610	2367	-7.98	0.29	12	0.02	-153.00	4213.00	1845	20240221	-33.82	993	20231024	22.96	1845	-33.82	20240221	1155	5.71	20240125	1845	-33.82	20240221	993	22.96	20231024	3.49	N	452260	500	969 억		13140602	N	N	2181	N	00	N
178	20240701	161229	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1223	-4	5	-0.33	333774780	272447	66.05	1215	1233	1215	1595	859	1227	1225.10	6.77	0	6629	1243	1235	1225	1217	1207	1239	1221	969	368	500	900	1	1	193859610	2371	-7.99	0.29	12	0.14	-153.00	4213.00	1845	20240221	-33.71	993	20231024	23.16	1845	-33.71	20240221	1155	5.89	20240125	1845	-33.71	20240221	993	23.16	20231024	3.54	N	452260	500	969 억		13127491	N	N	2181	N	00	N
179	20240701	151232	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1225	-2	5	-0.16	316661903	258461	62.66	1215	1233	1215	1595	859	1227	1225.18	6.77	0	7666	1243	1235	1225	1217	1207	1239	1221	969	368	500	900	1	1	193859610	2375	-8.01	0.29	12	0.13	-153.00	4213.00	1845	20240221	-33.60	993	20231024	23.36	1845	-33.60	20240221	1155	6.06	20240125	1845	-33.60	20240221	993	23.36	20231024	3.54	N	452260	500	969 억		13127491	N	N	16304	N	00	N
180	20240701	141230	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1224	-3	5	-0.24	271449453	221530	53.71	1215	1233	1215	1595	859	1227	1225.34	6.77	0	240	1243	1235	1225	1217	1207	1239	1221	969	368	500	900	1	1	193859610	2373	-8.00	0.29	12	0.11	-153.00	4213.00	1845	20240221	-33.66	993	20231024	23.26	1845	-33.66	20240221	1155	5.97	20240125	1845	-33.66	20240221	993	23.26	20231024	3.54	N	452260	500	969 억		13127491	N	N	16304	N	00	N
181	20240701	131230	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1225	-2	5	-0.16	245997211	200715	48.66	1215	1233	1215	1595	859	1227	1225.60	6.77	0	1646	1243	1235	1225	1217	1207	1239	1221	969	368	500	900	1	1	193859610	2375	-8.01	0.29	12	0.10	-153.00	4213.00	1845	20240221	-33.60	993	20231024	23.36	1845	-33.60	20240221	1155	6.06	20240125	1845	-33.60	20240221	993	23.36	20231024	3.54	N	452260	500	969 억		13127491	N	N	16304	N	00	N
182	20240701	121233	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1226	-1	5	-0.08	204450298	166851	40.45	1215	1233	1215	1595	859	1227	1225.35	6.77	0	1229	1243	1235	1225	1217	1207	1239	1221	969	368	500	900	1	1	193859610	2377	-8.01	0.29	12	0.09	-153.00	4213.00	1845	20240221	-33.55	993	20231024	23.46	1845	-33.55	20240221	1155	6.15	20240125	1845	-33.55	20240221	993	23.46	20231024	3.54	N	452260	500	969 억		13127491	N	N	16304	N	00	N
183	20240701	111227	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1228	1	2	0.08	149403902	121921	29.56	1215	1233	1215	1595	859	1227	1225.41	6.77	0	1575	1243	1235	1225	1217	1207	1239	1221	969	368	500	900	1	1	193859610	2381	-8.03	0.29	12	0.06	-153.00	4213.00	1845	20240221	-33.44	993	20231024	23.67	1845	-33.44	20240221	1155	6.32	20240125	1845	-33.44	20240221	993	23.67	20231024	3.54	N	452260	500	969 억		13127491	N	N	16304	N	00	N
184	20240701	101226	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1228	1	2	0.08	99930442	81607	19.79	1215	1233	1215	1595	859	1227	1224.53	6.77	0	3185	1243	1235	1225	1217	1207	1239	1221	969	368	500	900	1	1	193859610	2381	-8.03	0.29	12	0.04	-153.00	4213.00	1845	20240221	-33.44	993	20231024	23.67	1845	-33.44	20240221	1155	6.32	20240125	1845	-33.44	20240221	993	23.67	20231024	3.54	N	452260	500	969 억		13127491	N	N	16304	N	00	N
185	20240701	091223	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	1226	-1	5	-0.08	30707090	25143	6.10	1215	1227	1215	1595	859	1227	1221.28	6.77	0	6849	1243	1235	1225	1217	1207	1239	1221	969	368	500	900	1	1	193859610	2377	-8.01	0.29	12	0.01	-153.00	4213.00	1845	20240221	-33.55	993	20231024	23.46	1845	-33.55	20240221	1155	6.15	20240125	1845	-33.55	20240221	993	23.46	20231024	3.54	N	452260	500	969 억		13127491	N	N	16304	N	00	N