KissMeData/452260/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1510	1	2	0.07	2587036243	1715911	73.93	1504	1512	1503	1961	1057	1509	1507.67	7.34	414578	1520	1514	1509	1503	1498	1517	1506	969	452	500	1110	1	1	193859610	2927	-9.87	0.36	12	0.89	-153.00	4213.00	1845	20240221	-18.16	993	20231024	52.06	1845	-18.16	20240221	1010	49.50	20240805	1845	-18.16	20240221	993	52.06	20231024	2.75	N	452260	500	969 억	14232558	N	N	9	N	N
3	20240830	151321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1510	1	2	0.07	2429860997	1611810	69.44	1504	1512	1503	1961	1057	1509	1507.54	7.34	374333	1520	1514	1509	1503	1498	1517	1506	969	452	500	1110	1	1	193859610	2927	-9.87	0.36	12	0.83	-153.00	4213.00	1845	20240221	-18.16	993	20231024	52.06	1845	-18.16	20240221	1010	49.50	20240805	1845	-18.16	20240221	993	52.06	20231024	2.75	N	452260	500	969 억	14232558	N	N	0	N	N
4	20240830	141320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	0	3	0.00	2014635737	1336661	57.59	1504	1512	1503	1961	1057	1509	1507.22	7.34	279007	1520	1514	1509	1503	1498	1517	1506	969	452	500	1110	1	1	193859610	2925	-9.86	0.36	12	0.69	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	2.75	N	452260	500	969 억	14232558	N	N	0	N	N
5	20240830	131311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	-1	5	-0.07	1772422478	1176068	50.67	1504	1512	1503	1961	1057	1509	1507.07	7.34	226375	1520	1514	1509	1503	1498	1517	1506	969	452	500	1110	1	1	193859610	2923	-9.86	0.36	12	0.61	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	2.75	N	452260	500	969 억	14232558	N	N	0	N	N
6	20240830	121317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1507	-2	5	-0.13	1565032925	1038605	44.75	1504	1512	1503	1961	1057	1509	1506.86	7.34	165628	1520	1514	1509	1503	1498	1517	1506	969	452	500	1110	1	1	193859610	2921	-9.85	0.36	12	0.54	-153.00	4213.00	1845	20240221	-18.32	993	20231024	51.76	1845	-18.32	20240221	1010	49.21	20240805	1845	-18.32	20240221	993	51.76	20231024	2.75	N	452260	500	969 억	14232558	N	N	0	N	N
7	20240830	111330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1507	-2	5	-0.13	1312772015	871333	37.54	1504	1512	1503	1961	1057	1509	1506.62	7.34	139456	1520	1514	1509	1503	1498	1517	1506	969	452	500	1110	1	1	193859610	2921	-9.85	0.36	12	0.45	-153.00	4213.00	1845	20240221	-18.32	993	20231024	51.76	1845	-18.32	20240221	1010	49.21	20240805	1845	-18.32	20240221	993	51.76	20231024	2.75	N	452260	500	969 억	14232558	N	N	0	N	N
8	20240830	101324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	-1	5	-0.07	812295105	539279	23.23	1504	1512	1503	1961	1057	1509	1506.26	7.34	96641	1520	1514	1509	1503	1498	1517	1506	969	452	500	1110	1	1	193859610	2923	-9.86	0.36	12	0.28	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	2.75	N	452260	500	969 억	14232558	N	N	0	N	N
9	20240830	091328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1507	-2	5	-0.13	434652970	288597	12.43	1504	1512	1503	1961	1057	1509	1506.09	7.34	69574	1520	1514	1509	1503	1498	1517	1506	969	452	500	1110	1	1	193859610	2921	-9.85	0.36	12	0.15	-153.00	4213.00	1845	20240221	-18.32	993	20231024	51.76	1845	-18.32	20240221	1010	49.21	20240805	1845	-18.32	20240221	993	51.76	20231024	2.75	N	452260	500	969 억	14232558	N	N	0	N	N
10	20240829	161328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	1	2	0.07	3437740893	2279750	98.32	1505	1515	1504	1960	1056	1508	1507.94	7.08	303688	1520	1514	1506	1500	1492	1517	1503	969	452	500	1110	1	1	193859610	2925	-9.86	0.36	12	1.18	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	2.81	N	452260	500	969 억	13727603	N	N	205	N	N
11	20240829	151341	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	1	2	0.07	3259848469	2161854	93.23	1505	1515	1504	1960	1056	1508	1507.89	7.08	282305	1520	1514	1506	1500	1492	1517	1503	969	452	500	1110	1	1	193859610	2925	-9.86	0.36	12	1.12	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	2.81	N	452260	500	969 억	13727603	N	N	205	N	N
12	20240829	141341	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1507	-1	5	-0.07	2661937860	1765287	76.13	1505	1515	1504	1960	1056	1508	1507.93	7.08	276503	1520	1514	1506	1500	1492	1517	1503	969	452	500	1110	1	1	193859610	2921	-9.85	0.36	12	0.91	-153.00	4213.00	1845	20240221	-18.32	993	20231024	51.76	1845	-18.32	20240221	1010	49.21	20240805	1845	-18.32	20240221	993	51.76	20231024	2.81	N	452260	500	969 억	13727603	N	N	205	N	N
13	20240829	131341	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	0	3	0.00	2211592127	1466524	63.25	1505	1515	1504	1960	1056	1508	1508.05	7.08	355739	1520	1514	1506	1500	1492	1517	1503	969	452	500	1110	1	1	193859610	2923	-9.86	0.36	12	0.76	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	2.81	N	452260	500	969 억	13727603	N	N	205	N	N
14	20240829	121339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	0	3	0.00	1806774538	1198014	51.67	1505	1515	1504	1960	1056	1508	1508.14	7.08	286748	1520	1514	1506	1500	1492	1517	1503	969	452	500	1110	1	1	193859610	2923	-9.86	0.36	12	0.62	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	2.81	N	452260	500	969 억	13727603	N	N	205	N	N
15	20240829	111339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	1	2	0.07	1452850805	963282	41.54	1505	1515	1504	1960	1056	1508	1508.23	7.08	222322	1520	1514	1506	1500	1492	1517	1503	969	452	500	1110	1	1	193859610	2925	-9.86	0.36	12	0.50	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	2.81	N	452260	500	969 억	13727603	N	N	205	N	N
16	20240829	101329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	1	2	0.07	1251892200	830050	35.80	1505	1515	1504	1960	1056	1508	1508.21	7.08	195214	1520	1514	1506	1500	1492	1517	1503	969	452	500	1110	1	1	193859610	2925	-9.86	0.36	12	0.43	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	2.81	N	452260	500	969 억	13727603	N	N	205	N	N
17	20240829	091339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	1	2	0.07	547138648	362461	15.63	1505	1515	1505	1960	1056	1508	1509.51	7.08	27552	1520	1514	1506	1500	1492	1517	1503	969	452	500	1110	1	1	193859610	2925	-9.86	0.36	12	0.19	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	2.81	N	452260	500	969 억	13727603	N	N	205	N	N
18	20240828	161254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	-1	5	-0.07	3375730437	2244300	58.46	1504	1512	1498	1961	1057	1509	1504.11	6.86	345528	1535	1522	1506	1493	1477	1528	1499	969	452	500	1110	1	1	193859610	2923	-9.86	0.36	12	1.16	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	2.93	N	452260	500	969 억	13291030	N	N	205	N	N
19	20240828	151304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	-1	5	-0.07	3008974040	2001113	52.13	1504	1512	1498	1961	1057	1509	1503.63	6.86	341063	1535	1522	1506	1493	1477	1528	1499	969	452	500	1110	1	1	193859610	2923	-9.86	0.36	12	1.03	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	2.93	N	452260	500	969 억	13291030	N	N	12	N	N
20	20240828	141304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1505	-4	5	-0.27	2476141841	1647374	42.91	1504	1512	1498	1961	1057	1509	1503.06	6.86	300918	1535	1522	1506	1493	1477	1528	1499	969	452	500	1110	1	1	193859610	2918	-9.84	0.36	12	0.85	-153.00	4213.00	1845	20240221	-18.43	993	20231024	51.56	1845	-18.43	20240221	1010	49.01	20240805	1845	-18.43	20240221	993	51.56	20231024	2.93	N	452260	500	969 억	13291030	N	N	12	N	N
21	20240828	131305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1505	-4	5	-0.27	2104231951	1400087	36.47	1504	1512	1498	1961	1057	1509	1502.90	6.86	226734	1535	1522	1506	1493	1477	1528	1499	969	452	500	1110	1	1	193859610	2918	-9.84	0.36	12	0.72	-153.00	4213.00	1845	20240221	-18.43	993	20231024	51.56	1845	-18.43	20240221	1010	49.01	20240805	1845	-18.43	20240221	993	51.56	20231024	2.93	N	452260	500	969 억	13291030	N	N	12	N	N
22	20240828	121300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1506	-3	5	-0.20	1949368082	1297172	33.79	1504	1512	1498	1961	1057	1509	1502.76	6.86	212142	1535	1522	1506	1493	1477	1528	1499	969	452	500	1110	1	1	193859610	2920	-9.84	0.36	12	0.67	-153.00	4213.00	1845	20240221	-18.37	993	20231024	51.66	1845	-18.37	20240221	1010	49.11	20240805	1845	-18.37	20240221	993	51.66	20231024	2.93	N	452260	500	969 억	13291030	N	N	12	N	N
23	20240828	111259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	-1	5	-0.07	1643036337	1093747	28.49	1504	1512	1498	1961	1057	1509	1502.17	6.86	143185	1535	1522	1506	1493	1477	1528	1499	969	452	500	1110	1	1	193859610	2923	-9.86	0.36	12	0.56	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	2.93	N	452260	500	969 억	13291030	N	N	12	N	N
24	20240828	101327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1502	-7	5	-0.46	1297841805	864273	22.51	1504	1512	1498	1961	1057	1509	1501.61	6.86	38275	1535	1522	1506	1493	1477	1528	1499	969	452	500	1110	1	1	193859610	2912	-9.82	0.36	12	0.45	-153.00	4213.00	1845	20240221	-18.59	993	20231024	51.26	1845	-18.59	20240221	1010	48.71	20240805	1845	-18.59	20240221	993	51.26	20231024	2.93	N	452260	500	969 억	13291030	N	N	12	N	N
25	20240828	091323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1504	-5	5	-0.33	393036811	261366	6.81	1504	1512	1501	1961	1057	1509	1503.66	6.86	19874	1535	1522	1506	1493	1477	1528	1499	969	452	500	1110	1	1	193859610	2916	-9.83	0.36	12	0.13	-153.00	4213.00	1845	20240221	-18.48	993	20231024	51.46	1845	-18.48	20240221	1010	48.91	20240805	1845	-18.48	20240221	993	51.46	20231024	2.93	N	452260	500	969 억	13291030	N	N	12	N	N
26	20240827	161250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	6	2	0.40	5656836856	3758648	43.27	1499	1519	1490	1953	1053	1503	1505.01	6.34	812549	1551	1526	1513	1488	1475	1520	1482	969	450	500	1110	1	1	193859610	2925	-9.86	0.36	12	1.94	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	3.12	N	452260	500	969 억	12291180	N	N	12	N	N
27	20240827	151300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	5	2	0.33	5303909817	3524683	40.58	1499	1519	1490	1953	1053	1503	1504.79	6.34	742165	1551	1526	1513	1488	1475	1520	1482	969	450	500	1110	1	1	193859610	2923	-9.86	0.36	12	1.82	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	3.12	N	452260	500	969 억	12291180	N	N	1000	N	N
28	20240827	141305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1504	1	2	0.07	4542013009	3018893	34.75	1499	1519	1490	1953	1053	1503	1504.53	6.34	520193	1551	1526	1513	1488	1475	1520	1482	969	450	500	1110	1	1	193859610	2916	-9.83	0.36	12	1.56	-153.00	4213.00	1845	20240221	-18.48	993	20231024	51.46	1845	-18.48	20240221	1010	48.91	20240805	1845	-18.48	20240221	993	51.46	20231024	3.12	N	452260	500	969 억	12291180	N	N	1000	N	N
29	20240827	131309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1506	3	2	0.20	4073845697	2707753	31.17	1499	1519	1490	1953	1053	1503	1504.51	6.34	516537	1551	1526	1513	1488	1475	1520	1482	969	450	500	1110	1	1	193859610	2920	-9.84	0.36	12	1.40	-153.00	4213.00	1845	20240221	-18.37	993	20231024	51.66	1845	-18.37	20240221	1010	49.11	20240805	1845	-18.37	20240221	993	51.66	20231024	3.12	N	452260	500	969 억	12291180	N	N	1000	N	N
30	20240827	121309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1503	0	3	0.00	3773974530	2508278	28.88	1499	1519	1490	1953	1053	1503	1504.61	6.34	480221	1551	1526	1513	1488	1475	1520	1482	969	450	500	1110	1	1	193859610	2914	-9.82	0.36	12	1.29	-153.00	4213.00	1845	20240221	-18.54	993	20231024	51.36	1845	-18.54	20240221	1010	48.81	20240805	1845	-18.54	20240221	993	51.36	20231024	3.12	N	452260	500	969 억	12291180	N	N	1000	N	N
31	20240827	111308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1505	2	2	0.13	3243650647	2155802	24.82	1499	1519	1490	1953	1053	1503	1504.61	6.34	500731	1551	1526	1513	1488	1475	1520	1482	969	450	500	1110	1	1	193859610	2918	-9.84	0.36	12	1.11	-153.00	4213.00	1845	20240221	-18.43	993	20231024	51.56	1845	-18.43	20240221	1010	49.01	20240805	1845	-18.43	20240221	993	51.56	20231024	3.12	N	452260	500	969 억	12291180	N	N	1000	N	N
32	20240827	101304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1507	4	2	0.27	2653963908	1764316	20.31	1499	1519	1490	1953	1053	1503	1504.25	6.34	474588	1551	1526	1513	1488	1475	1520	1482	969	450	500	1110	1	1	193859610	2921	-9.85	0.36	12	0.91	-153.00	4213.00	1845	20240221	-18.32	993	20231024	51.76	1845	-18.32	20240221	1010	49.21	20240805	1845	-18.32	20240221	993	51.76	20231024	3.12	N	452260	500	969 억	12291180	N	N	1000	N	N
33	20240827	091305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1495	-8	5	-0.53	1016110476	679471	7.82	1499	1502	1490	1953	1053	1503	1495.44	6.34	9645	1551	1526	1513	1488	1475	1520	1482	969	450	500	1110	1	1	193859610	2898	-9.77	0.35	12	0.35	-153.00	4213.00	1845	20240221	-18.97	993	20231024	50.55	1845	-18.97	20240221	1010	48.02	20240805	1845	-18.97	20240221	993	50.55	20231024	3.12	N	452260	500	969 억	12291180	N	N	1000	N	N
34	20240826	161244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1503	-8	5	-0.53	12881058264	8509026	24.96	1521	1538	1500	1964	1058	1511	1513.83	6.40	-647832	1624	1567	1522	1465	1420	1545	1443	969	453	500	1110	1	1	193859610	2914	-9.82	0.36	12	4.39	-153.00	4213.00	1845	20240221	-18.54	993	20231024	51.36	1845	-18.54	20240221	1010	48.81	20240805	1845	-18.54	20240221	993	51.36	20231024	3.04	N	452260	500	969 억	12410800	N	N	1000	N	N
35	20240826	151255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	-3	5	-0.20	12424235444	8205550	24.07	1521	1538	1500	1964	1058	1511	1514.13	6.40	-656453	1624	1567	1522	1465	1420	1545	1443	969	453	500	1110	1	1	193859610	2923	-9.86	0.36	12	4.23	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	3.04	N	452260	500	969 억	12410800	N	N	0	N	N
36	20240826	141300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1503	-8	5	-0.53	11580836129	7645544	22.42	1521	1538	1500	1964	1058	1511	1514.72	6.40	-675638	1624	1567	1522	1465	1420	1545	1443	969	453	500	1110	1	1	193859610	2914	-9.82	0.36	12	3.94	-153.00	4213.00	1845	20240221	-18.54	993	20231024	51.36	1845	-18.54	20240221	1010	48.81	20240805	1845	-18.54	20240221	993	51.36	20231024	3.04	N	452260	500	969 억	12410800	N	N	0	N	N
37	20240826	131300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1504	-7	5	-0.46	11086836079	7317064	21.46	1521	1538	1500	1964	1058	1511	1515.20	6.40	-622395	1624	1567	1522	1465	1420	1545	1443	969	453	500	1110	1	1	193859610	2916	-9.83	0.36	12	3.77	-153.00	4213.00	1845	20240221	-18.48	993	20231024	51.46	1845	-18.48	20240221	1010	48.91	20240805	1845	-18.48	20240221	993	51.46	20231024	3.04	N	452260	500	969 억	12410800	N	N	0	N	N
38	20240826	121255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1504	-7	5	-0.46	10651200349	7027365	20.61	1521	1538	1500	1964	1058	1511	1515.68	6.40	-602205	1624	1567	1522	1465	1420	1545	1443	969	453	500	1110	1	1	193859610	2916	-9.83	0.36	12	3.62	-153.00	4213.00	1845	20240221	-18.48	993	20231024	51.46	1845	-18.48	20240221	1010	48.91	20240805	1845	-18.48	20240221	993	51.46	20231024	3.04	N	452260	500	969 억	12410800	N	N	0	N	N
39	20240826	111255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1504	-7	5	-0.46	10096861826	6658672	19.53	1521	1538	1500	1964	1058	1511	1516.35	6.40	-560448	1624	1567	1522	1465	1420	1545	1443	969	453	500	1110	1	1	193859610	2916	-9.83	0.36	12	3.43	-153.00	4213.00	1845	20240221	-18.48	993	20231024	51.46	1845	-18.48	20240221	1010	48.91	20240805	1845	-18.48	20240221	993	51.46	20231024	3.04	N	452260	500	969 억	12410800	N	N	0	N	N
40	20240826	101258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1507	-4	5	-0.26	8971748682	5910615	17.34	1521	1538	1501	1964	1058	1511	1517.91	6.40	-457907	1624	1567	1522	1465	1420	1545	1443	969	453	500	1110	1	1	193859610	2921	-9.85	0.36	12	3.05	-153.00	4213.00	1845	20240221	-18.32	993	20231024	51.76	1845	-18.32	20240221	1010	49.21	20240805	1845	-18.32	20240221	993	51.76	20231024	3.04	N	452260	500	969 억	12410800	N	N	0	N	N
41	20240826	091253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1523	12	2	0.79	3948032169	2598693	7.62	1521	1538	1509	1964	1058	1511	1519.24	6.40	-150498	1624	1567	1522	1465	1420	1545	1443	969	453	500	1110	1	1	193859610	2952	-9.95	0.36	12	1.34	-153.00	4213.00	1845	20240221	-17.45	993	20231024	53.37	1845	-17.45	20240221	1010	50.79	20240805	1845	-17.45	20240221	993	53.37	20231024	3.04	N	452260	500	969 억	12410800	N	N	0	N	N
42	20240823	161243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1511	208	2	15.96	51038488712	33725354	1776.70	1550	1579	1477	1693	913	1303	1513.37	6.31	49210	1337	1319	1294	1276	1251	1329	1286	969	390	500	960	1	1	193859610	2929	-9.88	0.36	12	17.40	-153.00	4213.00	1845	20240221	-18.10	993	20231024	52.17	1845	-18.10	20240221	1010	49.60	20240805	1845	-18.10	20240221	993	52.17	20231024	3.00	N	452260	500	969 억	12225943	N	N	24	N	N
43	20240823	151256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1503	200	2	15.35	48874350907	32292652	1701.22	1550	1579	1477	1693	913	1303	1513.48	6.31	-84594	1337	1319	1294	1276	1251	1329	1286	969	390	500	960	1	1	193859610	2914	-9.82	0.36	12	16.66	-153.00	4213.00	1845	20240221	-18.54	993	20231024	51.36	1845	-18.54	20240221	1010	48.81	20240805	1845	-18.54	20240221	993	51.36	20231024	3.00	N	452260	500	969 억	12225943	N	N	24	N	N
44	20240823	141255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1500	197	2	15.12	46258524912	30551855	1609.51	1550	1579	1477	1693	913	1303	1514.10	6.31	-96394	1337	1319	1294	1276	1251	1329	1286	969	390	500	960	1	1	193859610	2908	-9.80	0.36	12	15.76	-153.00	4213.00	1845	20240221	-18.70	993	20231024	51.06	1845	-18.70	20240221	1010	48.51	20240805	1845	-18.70	20240221	993	51.06	20231024	3.00	N	452260	500	969 억	12225943	N	N	24	N	N
45	20240823	131252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1504	201	2	15.43	44200250070	29179537	1537.22	1550	1579	1477	1693	913	1303	1514.77	6.31	-197932	1337	1319	1294	1276	1251	1329	1286	969	390	500	960	1	1	193859610	2916	-9.83	0.36	12	15.05	-153.00	4213.00	1845	20240221	-18.48	993	20231024	51.46	1845	-18.48	20240221	1010	48.91	20240805	1845	-18.48	20240221	993	51.46	20231024	3.00	N	452260	500	969 억	12225943	N	N	24	N	N
46	20240823	121251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1518	215	2	16.50	41349123133	27285907	1437.46	1550	1579	1477	1693	913	1303	1515.40	6.31	-34442	1337	1319	1294	1276	1251	1329	1286	969	390	500	960	1	1	193859610	2943	-9.92	0.36	12	14.08	-153.00	4213.00	1845	20240221	-17.72	993	20231024	52.87	1845	-17.72	20240221	1010	50.30	20240805	1845	-17.72	20240221	993	52.87	20231024	3.00	N	452260	500	969 억	12225943	N	N	24	N	N
47	20240823	111249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1488	185	2	14.20	33041398377	21758269	1146.25	1550	1579	1486	1693	913	1303	1518.57	6.31	-905720	1337	1319	1294	1276	1251	1329	1286	969	390	500	960	1	1	193859610	2885	-9.73	0.35	12	11.22	-153.00	4213.00	1845	20240221	-19.35	993	20231024	49.85	1845	-19.35	20240221	1010	47.33	20240805	1845	-19.35	20240221	993	49.85	20231024	3.00	N	452260	500	969 억	12225943	N	N	24	N	N
48	20240823	101253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	206	2	15.81	27738209023	18220143	959.86	1550	1579	1500	1693	913	1303	1522.39	6.31	-1194862	1337	1319	1294	1276	1251	1329	1286	969	390	500	960	1	1	193859610	2925	-9.86	0.36	12	9.40	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	3.00	N	452260	500	969 억	12225943	N	N	24	N	N
49	20240823	091253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1516	213	2	16.35	15681743927	10245061	539.72	1550	1579	1505	1693	913	1303	1530.66	6.31	-882340	1337	1319	1294	1276	1251	1329	1286	969	390	500	960	1	1	193859610	2939	-9.91	0.36	12	5.28	-153.00	4213.00	1845	20240221	-17.83	993	20231024	52.67	1845	-17.83	20240221	1010	50.10	20240805	1845	-17.83	20240221	993	52.67	20231024	3.00	N	452260	500	969 억	12225943	N	N	24	N	N
50	20240822	161248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1303	18	2	1.40	2136532493	1652938	277.11	1300	1312	1269	1670	900	1285	1292.56	6.47	-324737	1311	1297	1276	1262	1241	1305	1270	969	385	500	950	1	1	193859610	2526	-8.52	0.31	12	0.85	-153.00	4213.00	1845	20240221	-29.38	993	20231024	31.22	1845	-29.38	20240221	1010	29.01	20240805	1845	-29.38	20240221	993	31.22	20231024	3.03	N	452260	500	969 억	12548201	N	N	24	N	N
51	20240822	151256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1294	9	2	0.70	1939192219	1501145	251.66	1300	1312	1269	1670	900	1285	1291.81	6.47	-341947	1311	1297	1276	1262	1241	1305	1270	969	385	500	950	1	1	193859610	2509	-8.46	0.31	12	0.77	-153.00	4213.00	1845	20240221	-29.86	993	20231024	30.31	1845	-29.86	20240221	1010	28.12	20240805	1845	-29.86	20240221	993	30.31	20231024	3.03	N	452260	500	969 억	12548201	N	N	1164	N	N
52	20240822	141258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1283	-2	5	-0.16	1751076281	1355569	227.26	1300	1312	1269	1670	900	1285	1291.76	6.47	-321382	1311	1297	1276	1262	1241	1305	1270	969	385	500	950	1	1	193859610	2487	-8.39	0.30	12	0.70	-153.00	4213.00	1845	20240221	-30.46	993	20231024	29.20	1845	-30.46	20240221	1010	27.03	20240805	1845	-30.46	20240221	993	29.20	20231024	3.03	N	452260	500	969 억	12548201	N	N	1164	N	N
53	20240822	131255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1286	1	2	0.08	1687979432	1306479	219.03	1300	1312	1269	1670	900	1285	1292.01	6.47	-310695	1311	1297	1276	1262	1241	1305	1270	969	385	500	950	1	1	193859610	2493	-8.41	0.31	12	0.67	-153.00	4213.00	1845	20240221	-30.30	993	20231024	29.51	1845	-30.30	20240221	1010	27.33	20240805	1845	-30.30	20240221	993	29.51	20231024	3.03	N	452260	500	969 억	12548201	N	N	1164	N	N
54	20240822	121301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1286	1	2	0.08	1351760046	1045762	175.32	1300	1312	1269	1670	900	1285	1292.61	6.47	-220706	1311	1297	1276	1262	1241	1305	1270	969	385	500	950	1	1	193859610	2493	-8.41	0.31	12	0.54	-153.00	4213.00	1845	20240221	-30.30	993	20231024	29.51	1845	-30.30	20240221	1010	27.33	20240805	1845	-30.30	20240221	993	29.51	20231024	3.03	N	452260	500	969 억	12548201	N	N	1164	N	N
55	20240822	111249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1288	3	2	0.23	1162115915	897427	150.45	1300	1312	1278	1670	900	1285	1294.94	6.47	-171998	1311	1297	1276	1262	1241	1305	1270	969	385	500	950	1	1	193859610	2497	-8.42	0.31	12	0.46	-153.00	4213.00	1845	20240221	-30.19	993	20231024	29.71	1845	-30.19	20240221	1010	27.52	20240805	1845	-30.19	20240221	993	29.71	20231024	3.03	N	452260	500	969 억	12548201	N	N	1164	N	N
56	20240822	101247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1287	2	2	0.16	863441351	665298	111.54	1300	1312	1279	1670	900	1285	1297.83	6.47	-96025	1311	1297	1276	1262	1241	1305	1270	969	385	500	950	1	1	193859610	2495	-8.41	0.31	12	0.34	-153.00	4213.00	1845	20240221	-30.24	993	20231024	29.61	1845	-30.24	20240221	1010	27.43	20240805	1845	-30.24	20240221	993	29.61	20231024	3.03	N	452260	500	969 억	12548201	N	N	1164	N	N
57	20240822	091250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1305	20	2	1.56	239909585	184037	30.85	1300	1310	1285	1670	900	1285	1303.59	6.47	-1372	1311	1297	1276	1262	1241	1305	1270	969	385	500	950	1	1	193859610	2530	-8.53	0.31	12	0.09	-153.00	4213.00	1845	20240221	-29.27	993	20231024	31.42	1845	-29.27	20240221	1010	29.21	20240805	1845	-29.27	20240221	993	31.42	20231024	3.03	N	452260	500	969 억	12548201	N	N	1164	N	N
58	20240821	161241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1285	6	2	0.47	759469693	595527	60.95	1267	1290	1255	1662	896	1279	1275.28	6.52	-86751	1347	1312	1280	1245	1213	1330	1263	969	383	500	940	1	1	193859610	2491	-8.40	0.31	12	0.31	-153.00	4213.00	1845	20240221	-30.35	993	20231024	29.41	1845	-30.35	20240221	1010	27.23	20240805	1845	-30.35	20240221	993	29.41	20231024	3.01	N	452260	500	969 억	12636847	N	N	1164	N	N
59	20240821	151300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1281	2	2	0.16	706257306	554066	56.71	1267	1290	1255	1662	896	1279	1274.68	6.52	-93858	1347	1312	1280	1245	1213	1330	1263	969	383	500	940	1	1	193859610	2483	-8.37	0.30	12	0.29	-153.00	4213.00	1845	20240221	-30.57	993	20231024	29.00	1845	-30.57	20240221	1010	26.83	20240805	1845	-30.57	20240221	993	29.00	20231024	3.01	N	452260	500	969 억	12636847	N	N	51	N	N
60	20240821	141254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1276	-3	5	-0.23	576652418	452485	46.31	1267	1290	1255	1662	896	1279	1274.41	6.52	-96193	1347	1312	1280	1245	1213	1330	1263	969	383	500	940	1	1	193859610	2474	-8.34	0.30	12	0.23	-153.00	4213.00	1845	20240221	-30.84	993	20231024	28.50	1845	-30.84	20240221	1010	26.34	20240805	1845	-30.84	20240221	993	28.50	20231024	3.01	N	452260	500	969 억	12636847	N	N	51	N	N
61	20240821	131302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1279	0	3	0.00	538134966	422263	43.22	1267	1290	1255	1662	896	1279	1274.41	6.52	-90340	1347	1312	1280	1245	1213	1330	1263	969	383	500	940	1	1	193859610	2479	-8.36	0.30	12	0.22	-153.00	4213.00	1845	20240221	-30.68	993	20231024	28.80	1845	-30.68	20240221	1010	26.63	20240805	1845	-30.68	20240221	993	28.80	20231024	3.01	N	452260	500	969 억	12636847	N	N	51	N	N
62	20240821	121300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1283	4	2	0.31	420459537	329745	33.75	1267	1290	1266	1662	896	1279	1275.11	6.52	-63777	1347	1312	1280	1245	1213	1330	1263	969	383	500	940	1	1	193859610	2487	-8.39	0.30	12	0.17	-153.00	4213.00	1845	20240221	-30.46	993	20231024	29.20	1845	-30.46	20240221	1010	27.03	20240805	1845	-30.46	20240221	993	29.20	20231024	3.01	N	452260	500	969 억	12636847	N	N	51	N	N
63	20240821	111255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1275	-4	5	-0.31	363003037	284601	29.13	1267	1290	1266	1662	896	1279	1275.48	6.52	-53647	1347	1312	1280	1245	1213	1330	1263	969	383	500	940	1	1	193859610	2472	-8.33	0.30	12	0.15	-153.00	4213.00	1845	20240221	-30.89	993	20231024	28.40	1845	-30.89	20240221	1010	26.24	20240805	1845	-30.89	20240221	993	28.40	20231024	3.01	N	452260	500	969 억	12636847	N	N	51	N	N
64	20240821	101301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1269	-10	5	-0.78	289512710	226811	23.21	1267	1290	1266	1662	896	1279	1276.45	6.52	-44247	1347	1312	1280	1245	1213	1330	1263	969	383	500	940	1	1	193859610	2460	-8.29	0.30	12	0.12	-153.00	4213.00	1845	20240221	-31.22	993	20231024	27.79	1845	-31.22	20240221	1010	25.64	20240805	1845	-31.22	20240221	993	27.79	20231024	3.01	N	452260	500	969 억	12636847	N	N	51	N	N
65	20240821	091250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1280	1	2	0.08	111027120	86806	8.88	1267	1290	1266	1662	896	1279	1279.03	6.52	-11885	1347	1312	1280	1245	1213	1330	1263	969	383	500	940	1	1	193859610	2481	-8.37	0.30	12	0.04	-153.00	4213.00	1845	20240221	-30.62	993	20231024	28.90	1845	-30.62	20240221	1010	26.73	20240805	1845	-30.62	20240221	993	28.90	20231024	3.01	N	452260	500	969 억	12636847	N	N	51	N	N
66	20240820	161236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1279	26	2	2.08	1244317472	974257	154.54	1248	1315	1248	1628	878	1253	1277.19	6.45	136660	1294	1273	1263	1242	1232	1268	1237	969	375	500	920	1	1	193859610	2479	-8.36	0.30	12	0.50	-153.00	4213.00	1845	20240221	-30.68	993	20231024	28.80	1845	-30.68	20240221	1010	26.63	20240805	1845	-30.68	20240221	993	28.80	20231024	2.96	N	452260	500	969 억	12495532	N	N	51	N	N
67	20240820	151251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1277	24	2	1.92	1174677165	919838	145.90	1248	1315	1248	1628	878	1253	1277.05	6.45	143487	1294	1273	1263	1242	1232	1268	1237	969	375	500	920	1	1	193859610	2476	-8.35	0.30	12	0.47	-153.00	4213.00	1845	20240221	-30.79	993	20231024	28.60	1845	-30.79	20240221	1010	26.44	20240805	1845	-30.79	20240221	993	28.60	20231024	2.96	N	452260	500	969 억	12495532	N	N	52	N	N
68	20240820	141244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1270	17	2	1.36	1112842061	871295	138.20	1248	1315	1248	1628	878	1253	1277.23	6.45	138514	1294	1273	1263	1242	1232	1268	1237	969	375	500	920	1	1	193859610	2462	-8.30	0.30	12	0.45	-153.00	4213.00	1845	20240221	-31.17	993	20231024	27.90	1845	-31.17	20240221	1010	25.74	20240805	1845	-31.17	20240221	993	27.90	20231024	2.96	N	452260	500	969 억	12495532	N	N	52	N	N
69	20240820	131250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1279	26	2	2.08	1053330528	824561	130.79	1248	1315	1248	1628	878	1253	1277.44	6.45	140630	1294	1273	1263	1242	1232	1268	1237	969	375	500	920	1	1	193859610	2479	-8.36	0.30	12	0.43	-153.00	4213.00	1845	20240221	-30.68	993	20231024	28.80	1845	-30.68	20240221	1010	26.63	20240805	1845	-30.68	20240221	993	28.80	20231024	2.96	N	452260	500	969 억	12495532	N	N	52	N	N
70	20240820	121241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1290	37	2	2.95	874378602	685324	108.71	1248	1315	1248	1628	878	1253	1275.86	6.45	111771	1294	1273	1263	1242	1232	1268	1237	969	375	500	920	1	1	193859610	2501	-8.43	0.31	12	0.35	-153.00	4213.00	1845	20240221	-30.08	993	20231024	29.91	1845	-30.08	20240221	1010	27.72	20240805	1845	-30.08	20240221	993	29.91	20231024	2.96	N	452260	500	969 억	12495532	N	N	52	N	N
71	20240820	111240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1267	14	2	1.12	392385373	310607	49.27	1248	1277	1248	1628	878	1253	1263.29	6.45	-13352	1294	1273	1263	1242	1232	1268	1237	969	375	500	920	1	1	193859610	2456	-8.28	0.30	12	0.16	-153.00	4213.00	1845	20240221	-31.33	993	20231024	27.59	1845	-31.33	20240221	1010	25.45	20240805	1845	-31.33	20240221	993	27.59	20231024	2.96	N	452260	500	969 억	12495532	N	N	52	N	N
72	20240820	101234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1261	8	2	0.64	282689208	224128	35.55	1248	1277	1248	1628	878	1253	1261.28	6.45	-18061	1294	1273	1263	1242	1232	1268	1237	969	375	500	920	1	1	193859610	2445	-8.24	0.30	12	0.12	-153.00	4213.00	1845	20240221	-31.65	993	20231024	26.99	1845	-31.65	20240221	1010	24.85	20240805	1845	-31.65	20240221	993	26.99	20231024	2.96	N	452260	500	969 억	12495532	N	N	52	N	N
73	20240820	091239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1270	17	2	1.36	161161588	127858	20.28	1248	1277	1248	1628	878	1253	1260.47	6.45	17599	1294	1273	1263	1242	1232	1268	1237	969	375	500	920	1	1	193859610	2462	-8.30	0.30	12	0.07	-153.00	4213.00	1845	20240221	-31.17	993	20231024	27.90	1845	-31.17	20240221	1010	25.74	20240805	1845	-31.17	20240221	993	27.90	20231024	2.96	N	452260	500	969 억	12495532	N	N	52	N	N
74	20240819	161226	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1253	-23	5	-1.80	792363343	626333	75.84	1280	1284	1253	1658	894	1276	1265.10	6.55	-222781	1290	1282	1275	1267	1260	1279	1264	969	382	500	940	1	1	193859610	2429	-8.19	0.30	12	0.32	-153.00	4213.00	1845	20240221	-32.09	993	20231024	26.18	1845	-32.09	20240221	1010	24.06	20240805	1845	-32.09	20240221	993	26.18	20231024	2.74	N	452260	500	969 억	12704082	N	N	52	N	N
75	20240819	151237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1254	-22	5	-1.72	746390945	589657	71.40	1280	1284	1254	1658	894	1276	1265.81	6.55	-215960	1290	1282	1275	1267	1260	1279	1264	969	382	500	940	1	1	193859610	2431	-8.20	0.30	12	0.30	-153.00	4213.00	1845	20240221	-32.03	993	20231024	26.28	1845	-32.03	20240221	1010	24.16	20240805	1845	-32.03	20240221	993	26.28	20231024	2.74	N	452260	500	969 억	12704082	N	N	1036	N	N
76	20240819	141235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1260	-16	5	-1.25	628950046	496201	60.08	1280	1284	1255	1658	894	1276	1267.53	6.55	-191150	1290	1282	1275	1267	1260	1279	1264	969	382	500	940	1	1	193859610	2443	-8.24	0.30	12	0.26	-153.00	4213.00	1845	20240221	-31.71	993	20231024	26.89	1845	-31.71	20240221	1010	24.75	20240805	1845	-31.71	20240221	993	26.89	20231024	2.74	N	452260	500	969 억	12704082	N	N	1036	N	N
77	20240819	131234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1263	-13	5	-1.02	509821429	401499	48.61	1280	1284	1255	1658	894	1276	1269.80	6.55	-175076	1290	1282	1275	1267	1260	1279	1264	969	382	500	940	1	1	193859610	2448	-8.25	0.30	12	0.21	-153.00	4213.00	1845	20240221	-31.54	993	20231024	27.19	1845	-31.54	20240221	1010	25.05	20240805	1845	-31.54	20240221	993	27.19	20231024	2.74	N	452260	500	969 억	12704082	N	N	1036	N	N
78	20240819	121233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1260	-16	5	-1.25	449540031	353680	42.82	1280	1284	1255	1658	894	1276	1271.04	6.55	-160081	1290	1282	1275	1267	1260	1279	1264	969	382	500	940	1	1	193859610	2443	-8.24	0.30	12	0.18	-153.00	4213.00	1845	20240221	-31.71	993	20231024	26.89	1845	-31.71	20240221	1010	24.75	20240805	1845	-31.71	20240221	993	26.89	20231024	2.74	N	452260	500	969 억	12704082	N	N	1036	N	N
79	20240819	111236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1271	-5	5	-0.39	359747382	282744	34.23	1280	1284	1255	1658	894	1276	1272.34	6.55	-124047	1290	1282	1275	1267	1260	1279	1264	969	382	500	940	1	1	193859610	2464	-8.31	0.30	12	0.15	-153.00	4213.00	1845	20240221	-31.11	993	20231024	28.00	1845	-31.11	20240221	1010	25.84	20240805	1845	-31.11	20240221	993	28.00	20231024	2.74	N	452260	500	969 억	12704082	N	N	1036	N	N
80	20240819	101233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1267	-9	5	-0.71	286319780	224977	27.24	1280	1284	1255	1658	894	1276	1272.66	6.55	-116957	1290	1282	1275	1267	1260	1279	1264	969	382	500	940	1	1	193859610	2456	-8.28	0.30	12	0.12	-153.00	4213.00	1845	20240221	-31.33	993	20231024	27.59	1845	-31.33	20240221	1010	25.45	20240805	1845	-31.33	20240221	993	27.59	20231024	2.74	N	452260	500	969 억	12704082	N	N	1036	N	N
81	20240819	091231	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1276	0	3	0.00	100354726	78548	9.51	1280	1284	1270	1658	894	1276	1277.62	6.55	-26835	1290	1282	1275	1267	1260	1279	1264	969	382	500	940	1	1	193859610	2474	-8.34	0.30	12	0.04	-153.00	4213.00	1845	20240221	-30.84	993	20231024	28.50	1845	-30.84	20240221	1010	26.34	20240805	1845	-30.84	20240221	993	28.50	20231024	2.74	N	452260	500	969 억	12704082	N	N	1036	N	N
82	20240816	161221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1276	-4	5	-0.31	1050344896	824255	23.24	1282	1283	1268	1664	896	1280	1274.29	6.62	-127690	1346	1313	1259	1226	1172	1329	1242	969	384	500	940	1	1	193859610	2474	-8.34	0.30	12	0.43	-153.00	4213.00	1845	20240221	-30.84	993	20231024	28.50	1845	-30.84	20240221	1010	26.34	20240805	1845	-30.84	20240221	993	28.50	20231024	2.75	N	452260	500	969 억	12830079	N	N	1036	N	N
83	20240816	151231	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1274	-6	5	-0.47	959135819	752710	21.23	1282	1283	1268	1664	896	1280	1274.24	6.62	-124256	1346	1313	1259	1226	1172	1329	1242	969	384	500	940	1	1	193859610	2470	-8.33	0.30	12	0.39	-153.00	4213.00	1845	20240221	-30.95	993	20231024	28.30	1845	-30.95	20240221	1010	26.14	20240805	1845	-30.95	20240221	993	28.30	20231024	2.75	N	452260	500	969 억	12830079	N	N	178	N	N
84	20240816	141233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1275	-5	5	-0.39	844076344	662434	18.68	1282	1283	1268	1664	896	1280	1274.20	6.62	-115658	1346	1313	1259	1226	1172	1329	1242	969	384	500	940	1	1	193859610	2472	-8.33	0.30	12	0.34	-153.00	4213.00	1845	20240221	-30.89	993	20231024	28.40	1845	-30.89	20240221	1010	26.24	20240805	1845	-30.89	20240221	993	28.40	20231024	2.75	N	452260	500	969 억	12830079	N	N	178	N	N
85	20240816	131234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1276	-4	5	-0.31	751025046	589438	16.62	1282	1283	1268	1664	896	1280	1274.14	6.62	-103562	1346	1313	1259	1226	1172	1329	1242	969	384	500	940	1	1	193859610	2474	-8.34	0.30	12	0.30	-153.00	4213.00	1845	20240221	-30.84	993	20231024	28.50	1845	-30.84	20240221	1010	26.34	20240805	1845	-30.84	20240221	993	28.50	20231024	2.75	N	452260	500	969 억	12830079	N	N	178	N	N
86	20240816	121226	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1275	-5	5	-0.39	720129119	565227	15.94	1282	1283	1268	1664	896	1280	1274.05	6.62	-110434	1346	1313	1259	1226	1172	1329	1242	969	384	500	940	1	1	193859610	2472	-8.33	0.30	12	0.29	-153.00	4213.00	1845	20240221	-30.89	993	20231024	28.40	1845	-30.89	20240221	1010	26.24	20240805	1845	-30.89	20240221	993	28.40	20231024	2.75	N	452260	500	969 억	12830079	N	N	178	N	N
87	20240816	111231	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1274	-6	5	-0.47	670041541	525940	14.83	1282	1283	1268	1664	896	1280	1273.99	6.62	-103818	1346	1313	1259	1226	1172	1329	1242	969	384	500	940	1	1	193859610	2470	-8.33	0.30	12	0.27	-153.00	4213.00	1845	20240221	-30.95	993	20231024	28.30	1845	-30.95	20240221	1010	26.14	20240805	1845	-30.95	20240221	993	28.30	20231024	2.75	N	452260	500	969 억	12830079	N	N	178	N	N
88	20240816	101226	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1277	-3	5	-0.23	508678583	399549	11.27	1282	1283	1268	1664	896	1280	1273.13	6.62	-111237	1346	1313	1259	1226	1172	1329	1242	969	384	500	940	1	1	193859610	2476	-8.35	0.30	12	0.21	-153.00	4213.00	1845	20240221	-30.79	993	20231024	28.60	1845	-30.79	20240221	1010	26.44	20240805	1845	-30.79	20240221	993	28.60	20231024	2.75	N	452260	500	969 억	12830079	N	N	178	N	N
89	20240816	091230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1275	-5	5	-0.39	204139062	160200	4.52	1282	1283	1269	1664	896	1280	1274.28	6.62	-20913	1346	1313	1259	1226	1172	1329	1242	969	384	500	940	1	1	193859610	2472	-8.33	0.30	12	0.08	-153.00	4213.00	1845	20240221	-30.89	993	20231024	28.40	1845	-30.89	20240221	1010	26.24	20240805	1845	-30.89	20240221	993	28.40	20231024	2.75	N	452260	500	969 억	12830079	N	N	178	N	N
90	20240814	161230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1280	69	2	5.70	4446771662	3517809	216.29	1211	1292	1205	1574	848	1211	1264.07	6.22	793716	1270	1240	1212	1182	1154	1255	1197	969	363	500	890	1	1	193859610	2481	-8.37	0.30	12	1.81	-153.00	4213.00	1845	20240221	-30.62	993	20231024	28.90	1845	-30.62	20240221	1010	26.73	20240805	1845	-30.62	20240221	993	28.90	20231024	2.72	N	452260	500	969 억	12056861	N	N	178	N	N
91	20240814	151232	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1281	70	2	5.78	4294480409	3399000	208.98	1211	1292	1205	1574	848	1211	1263.45	6.22	767271	1270	1240	1212	1182	1154	1255	1197	969	363	500	890	1	1	193859610	2483	-8.37	0.30	12	1.75	-153.00	4213.00	1845	20240221	-30.57	993	20231024	29.00	1845	-30.57	20240221	1010	26.83	20240805	1845	-30.57	20240221	993	29.00	20231024	2.72	N	452260	500	969 억	12056861	N	N	84	N	N
92	20240814	141239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1267	56	2	4.62	3072840015	2445142	150.34	1211	1278	1205	1574	848	1211	1256.71	6.22	671901	1270	1240	1212	1182	1154	1255	1197	969	363	500	890	1	1	193859610	2456	-8.28	0.30	12	1.26	-153.00	4213.00	1845	20240221	-31.33	993	20231024	27.59	1845	-31.33	20240221	1010	25.45	20240805	1845	-31.33	20240221	993	27.59	20231024	2.72	N	452260	500	969 억	12056861	N	N	84	N	N
93	20240814	131234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1256	45	2	3.72	1674200647	1339644	82.37	1211	1265	1205	1574	848	1211	1249.74	6.22	351868	1270	1240	1212	1182	1154	1255	1197	969	363	500	890	1	1	193859610	2435	-8.21	0.30	12	0.69	-153.00	4213.00	1845	20240221	-31.92	993	20231024	26.49	1845	-31.92	20240221	1010	24.36	20240805	1845	-31.92	20240221	993	26.49	20231024	2.72	N	452260	500	969 억	12056861	N	N	84	N	N
94	20240814	121225	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1255	44	2	3.63	1192210807	956687	58.82	1211	1263	1205	1574	848	1211	1246.19	6.22	280842	1270	1240	1212	1182	1154	1255	1197	969	363	500	890	1	1	193859610	2433	-8.20	0.30	12	0.49	-153.00	4213.00	1845	20240221	-31.98	993	20231024	26.38	1845	-31.98	20240221	1010	24.26	20240805	1845	-31.98	20240221	993	26.38	20231024	2.72	N	452260	500	969 억	12056861	N	N	84	N	N
95	20240814	111221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1246	35	2	2.89	920664286	739344	45.46	1211	1263	1205	1574	848	1211	1245.24	6.22	221601	1270	1240	1212	1182	1154	1255	1197	969	363	500	890	1	1	193859610	2415	-8.14	0.30	12	0.38	-153.00	4213.00	1845	20240221	-32.47	993	20231024	25.48	1845	-32.47	20240221	1010	23.37	20240805	1845	-32.47	20240221	993	25.48	20231024	2.72	N	452260	500	969 억	12056861	N	N	84	N	N
96	20240814	101218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1248	37	2	3.06	461245322	372911	22.93	1211	1252	1205	1574	848	1211	1236.88	6.22	162227	1270	1240	1212	1182	1154	1255	1197	969	363	500	890	1	1	193859610	2419	-8.16	0.30	12	0.19	-153.00	4213.00	1845	20240221	-32.36	993	20231024	25.68	1845	-32.36	20240221	1010	23.56	20240805	1845	-32.36	20240221	993	25.68	20231024	2.72	N	452260	500	969 억	12056861	N	N	84	N	N
97	20240814	091253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1225	14	2	1.16	37245731	30614	1.88	1211	1226	1205	1574	848	1211	1216.62	6.22	6221	1270	1240	1212	1182	1154	1255	1197	969	363	500	890	1	1	193859610	2375	-8.01	0.29	12	0.02	-153.00	4213.00	1845	20240221	-33.60	993	20231024	23.36	1845	-33.60	20240221	1010	21.29	20240805	1845	-33.60	20240221	993	23.36	20231024	2.72	N	452260	500	969 억	12056861	N	N	84	N	N
98	20240813	161212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1211	16	2	1.34	1976063063	1623743	173.10	1184	1242	1184	1553	837	1195	1216.98	6.22	4163	1239	1216	1173	1150	1107	1228	1162	969	358	500	880	1	1	193859610	2348	-7.92	0.29	12	0.84	-153.00	4213.00	1845	20240221	-34.36	993	20231024	21.95	1845	-34.36	20240221	1010	19.90	20240805	1845	-34.36	20240221	993	21.95	20231024	2.72	N	452260	500	969 억	12058085	N	N	84	N	N
99	20240813	151222	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1208	13	2	1.09	1957258057	1608198	171.44	1184	1242	1184	1553	837	1195	1217.05	6.22	3700	1239	1216	1173	1150	1107	1228	1162	969	358	500	880	1	1	193859610	2342	-7.90	0.29	12	0.83	-153.00	4213.00	1845	20240221	-34.53	993	20231024	21.65	1845	-34.53	20240221	1010	19.60	20240805	1845	-34.53	20240221	993	21.65	20231024	2.72	N	452260	500	969 억	12058085	N	N	108	N	N
100	20240813	141216	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1204	9	2	0.75	1854179580	1522599	162.31	1184	1242	1184	1553	837	1195	1217.77	6.22	33096	1239	1216	1173	1150	1107	1228	1162	969	358	500	880	1	1	193859610	2334	-7.87	0.29	12	0.79	-153.00	4213.00	1845	20240221	-34.74	993	20231024	21.25	1845	-34.74	20240221	1010	19.21	20240805	1845	-34.74	20240221	993	21.25	20231024	2.72	N	452260	500	969 억	12058085	N	N	108	N	N
101	20240813	131217	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1204	9	2	0.75	1769602657	1452386	154.83	1184	1242	1184	1553	837	1195	1218.41	6.22	53004	1239	1216	1173	1150	1107	1228	1162	969	358	500	880	1	1	193859610	2334	-7.87	0.29	12	0.75	-153.00	4213.00	1845	20240221	-34.74	993	20231024	21.25	1845	-34.74	20240221	1010	19.21	20240805	1845	-34.74	20240221	993	21.25	20231024	2.72	N	452260	500	969 억	12058085	N	N	108	N	N
102	20240813	121212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1216	21	2	1.76	1525230218	1249310	133.18	1184	1242	1184	1553	837	1195	1220.86	6.22	54792	1239	1216	1173	1150	1107	1228	1162	969	358	500	880	1	1	193859610	2357	-7.95	0.29	12	0.64	-153.00	4213.00	1845	20240221	-34.09	993	20231024	22.46	1845	-34.09	20240221	1010	20.40	20240805	1845	-34.09	20240221	993	22.46	20231024	2.72	N	452260	500	969 억	12058085	N	N	108	N	N
103	20240813	111209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1220	25	2	2.09	1396389622	1143522	121.90	1184	1242	1184	1553	837	1195	1221.13	6.22	107252	1239	1216	1173	1150	1107	1228	1162	969	358	500	880	1	1	193859610	2365	-7.97	0.29	12	0.59	-153.00	4213.00	1845	20240221	-33.88	993	20231024	22.86	1845	-33.88	20240221	1010	20.79	20240805	1845	-33.88	20240221	993	22.86	20231024	2.72	N	452260	500	969 억	12058085	N	N	108	N	N
104	20240813	101207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1232	37	2	3.10	1132011934	927192	98.84	1184	1242	1184	1553	837	1195	1220.90	6.22	107336	1239	1216	1173	1150	1107	1228	1162	969	358	500	880	1	1	193859610	2388	-8.05	0.29	12	0.48	-153.00	4213.00	1845	20240221	-33.22	993	20231024	24.07	1845	-33.22	20240221	1010	21.98	20240805	1845	-33.22	20240221	993	24.07	20231024	2.72	N	452260	500	969 억	12058085	N	N	108	N	N
105	20240813	091213	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1207	12	2	1.00	260248184	216042	23.03	1184	1221	1184	1553	837	1195	1204.62	6.22	-47293	1239	1216	1173	1150	1107	1228	1162	969	358	500	880	1	1	193859610	2340	-7.89	0.29	12	0.11	-153.00	4213.00	1845	20240221	-34.58	993	20231024	21.55	1845	-34.58	20240221	1010	19.50	20240805	1845	-34.58	20240221	993	21.55	20231024	2.72	N	452260	500	969 억	12058085	N	N	108	N	N
106	20240812	161156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1195	58	2	5.10	1100439868	936599	322.21	1130	1196	1130	1478	796	1137	1174.91	6.16	84458	1161	1149	1134	1122	1107	1155	1128	969	341	500	840	1	1	193859610	2317	-7.81	0.28	12	0.48	-153.00	4213.00	1845	20240221	-35.23	993	20231024	20.34	1845	-35.23	20240221	1010	18.32	20240805	1845	-35.23	20240221	993	20.34	20231024	2.74	N	452260	500	969 억	11946863	N	N	108	N	N
107	20240812	151203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1193	56	2	4.93	1033816587	880806	303.02	1130	1196	1130	1478	796	1137	1173.72	6.16	80582	1161	1149	1134	1122	1107	1155	1128	969	341	500	840	1	1	193859610	2313	-7.80	0.28	12	0.45	-153.00	4213.00	1845	20240221	-35.34	993	20231024	20.14	1845	-35.34	20240221	1010	18.12	20240805	1845	-35.34	20240221	993	20.14	20231024	2.74	N	452260	500	969 억	11946863	N	N	0	N	N
108	20240812	141201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1176	39	2	3.43	820931915	700507	240.99	1130	1196	1130	1478	796	1137	1171.91	6.16	103307	1161	1149	1134	1122	1107	1155	1128	969	341	500	840	1	1	193859610	2280	-7.69	0.28	12	0.36	-153.00	4213.00	1845	20240221	-36.26	993	20231024	18.43	1845	-36.26	20240221	1010	16.44	20240805	1845	-36.26	20240221	993	18.43	20231024	2.74	N	452260	500	969 억	11946863	N	N	0	N	N
109	20240812	131157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1181	44	2	3.87	458298933	394876	135.85	1130	1185	1130	1478	796	1137	1160.61	6.16	52727	1161	1149	1134	1122	1107	1155	1128	969	341	500	840	1	1	193859610	2289	-7.72	0.28	12	0.20	-153.00	4213.00	1845	20240221	-35.99	993	20231024	18.93	1845	-35.99	20240221	1010	16.93	20240805	1845	-35.99	20240221	993	18.93	20231024	2.74	N	452260	500	969 억	11946863	N	N	0	N	N
110	20240812	121158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1168	31	2	2.73	291839448	253241	87.12	1130	1168	1130	1478	796	1137	1152.42	6.16	33104	1161	1149	1134	1122	1107	1155	1128	969	341	500	840	1	1	193859610	2264	-7.63	0.28	12	0.13	-153.00	4213.00	1845	20240221	-36.69	993	20231024	17.62	1845	-36.69	20240221	1010	15.64	20240805	1845	-36.69	20240221	993	17.62	20231024	2.74	N	452260	500	969 억	11946863	N	N	0	N	N
111	20240812	111201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1154	17	2	1.50	193355559	168238	57.88	1130	1154	1130	1478	796	1137	1149.30	6.16	-3242	1161	1149	1134	1122	1107	1155	1128	969	341	500	840	1	1	193859610	2237	-7.54	0.27	12	0.09	-153.00	4213.00	1845	20240221	-37.45	993	20231024	16.21	1845	-37.45	20240221	1010	14.26	20240805	1845	-37.45	20240221	993	16.21	20231024	2.74	N	452260	500	969 억	11946863	N	N	0	N	N
112	20240812	101147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1149	12	2	1.06	100555388	87667	30.16	1130	1154	1130	1478	796	1137	1147.02	6.16	1330	1161	1149	1134	1122	1107	1155	1128	969	341	500	840	1	1	193859610	2227	-7.51	0.27	12	0.05	-153.00	4213.00	1845	20240221	-37.72	993	20231024	15.71	1845	-37.72	20240221	1010	13.76	20240805	1845	-37.72	20240221	993	15.71	20231024	2.74	N	452260	500	969 억	11946863	N	N	0	N	N
113	20240812	091147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1138	1	2	0.09	10212700	8970	3.09	1130	1146	1130	1478	796	1137	1138.54	6.16	1557	1161	1149	1134	1122	1107	1155	1128	969	341	500	840	1	1	193859610	2206	-7.44	0.27	12	0.00	-153.00	4213.00	1845	20240221	-38.32	993	20231024	14.60	1845	-38.32	20240221	1010	12.67	20240805	1845	-38.32	20240221	993	14.60	20231024	2.74	N	452260	500	969 억	11946863	N	N	0	N	N
114	20240809	161138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1137	26	2	2.34	327153348	290229	66.58	1120	1146	1119	1444	778	1111	1127.22	6.18	-29071	1150	1130	1115	1095	1080	1123	1088	969	333	500	820	1	1	193859610	2204	-7.43	0.27	12	0.15	-153.00	4213.00	1845	20240221	-38.37	993	20231024	14.50	1845	-38.37	20240221	1010	12.57	20240805	1845	-38.37	20240221	993	14.50	20231024	2.75	N	452260	500	969 억	11977816	N	N	0	N	N
115	20240809	151209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1135	24	2	2.16	321919227	285618	65.53	1120	1146	1119	1444	778	1111	1127.10	6.18	-29097	1150	1130	1115	1095	1080	1123	1088	969	333	500	820	1	1	193859610	2200	-7.42	0.27	12	0.15	-153.00	4213.00	1845	20240221	-38.48	993	20231024	14.30	1845	-38.48	20240221	1010	12.38	20240805	1845	-38.48	20240221	993	14.30	20231024	2.75	N	452260	500	969 억	11977816	N	N	0	N	N
116	20240809	141217	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1120	9	2	0.81	230977295	205275	47.09	1120	1146	1119	1444	778	1111	1125.21	6.18	-29533	1150	1130	1115	1095	1080	1123	1088	969	333	500	820	1	1	193859610	2171	-7.32	0.27	12	0.11	-153.00	4213.00	1845	20240221	-39.30	993	20231024	12.79	1845	-39.30	20240221	1010	10.89	20240805	1845	-39.30	20240221	993	12.79	20231024	2.75	N	452260	500	969 억	11977816	N	N	0	N	N
117	20240809	131203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1125	14	2	1.26	171247197	152080	34.89	1120	1146	1120	1444	778	1111	1126.03	6.18	2518	1150	1130	1115	1095	1080	1123	1088	969	333	500	820	1	1	193859610	2181	-7.35	0.27	12	0.08	-153.00	4213.00	1845	20240221	-39.02	993	20231024	13.29	1845	-39.02	20240221	1010	11.39	20240805	1845	-39.02	20240221	993	13.29	20231024	2.75	N	452260	500	969 억	11977816	N	N	0	N	N
118	20240809	121203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1127	16	2	1.44	149133287	132410	30.38	1120	1146	1120	1444	778	1111	1126.30	6.18	6482	1150	1130	1115	1095	1080	1123	1088	969	333	500	820	1	1	193859610	2185	-7.37	0.27	12	0.07	-153.00	4213.00	1845	20240221	-38.92	993	20231024	13.49	1845	-38.92	20240221	1010	11.58	20240805	1845	-38.92	20240221	993	13.49	20231024	2.75	N	452260	500	969 억	11977816	N	N	0	N	N
119	20240809	111156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1123	12	2	1.08	121878050	108194	24.82	1120	1146	1120	1444	778	1111	1126.48	6.18	9651	1150	1130	1115	1095	1080	1123	1088	969	333	500	820	1	1	193859610	2177	-7.34	0.27	12	0.06	-153.00	4213.00	1845	20240221	-39.13	993	20231024	13.09	1845	-39.13	20240221	1010	11.19	20240805	1845	-39.13	20240221	993	13.09	20231024	2.75	N	452260	500	969 억	11977816	N	N	0	N	N
120	20240809	101201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1128	17	2	1.53	79343123	70361	16.14	1120	1146	1120	1444	778	1111	1127.66	6.18	16837	1150	1130	1115	1095	1080	1123	1088	969	333	500	820	1	1	193859610	2187	-7.37	0.27	12	0.04	-153.00	4213.00	1845	20240221	-38.86	993	20231024	13.60	1845	-38.86	20240221	1010	11.68	20240805	1845	-38.86	20240221	993	13.60	20231024	2.75	N	452260	500	969 억	11977816	N	N	0	N	N
121	20240809	091201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1128	17	2	1.53	20076453	17848	4.09	1120	1146	1120	1444	778	1111	1124.86	6.18	2889	1150	1130	1115	1095	1080	1123	1088	969	333	500	820	1	1	193859610	2187	-7.37	0.27	12	0.01	-153.00	4213.00	1845	20240221	-38.86	993	20231024	13.60	1845	-38.86	20240221	1010	11.68	20240805	1845	-38.86	20240221	993	13.60	20231024	2.75	N	452260	500	969 억	11977816	N	N	0	N	N
122	20240808	161137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1111	-15	5	-1.33	484697098	434997	125.22	1126	1135	1100	1463	789	1126	1114.26	6.19	-28941	1142	1134	1124	1116	1106	1138	1120	969	337	500	830	1	1	193859610	2154	-7.26	0.26	12	0.22	-153.00	4213.00	1845	20240221	-39.78	993	20231024	11.88	1845	-39.78	20240221	1010	10.00	20240805	1845	-39.78	20240221	993	11.88	20231024	2.91	N	452260	500	969 억	12003469	N	N	0	N	N
123	20240808	151154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1110	-16	5	-1.42	468177781	420119	120.94	1126	1135	1100	1463	789	1126	1114.39	6.19	-27598	1142	1134	1124	1116	1106	1138	1120	969	337	500	830	1	1	193859610	2152	-7.25	0.26	12	0.22	-153.00	4213.00	1845	20240221	-39.84	993	20231024	11.78	1845	-39.84	20240221	1010	9.90	20240805	1845	-39.84	20240221	993	11.78	20231024	2.91	N	452260	500	969 억	12003469	N	N	0	N	N
124	20240808	141154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1116	-10	5	-0.89	396548141	355725	102.40	1126	1135	1100	1463	789	1126	1114.76	6.19	-24687	1142	1134	1124	1116	1106	1138	1120	969	337	500	830	1	1	193859610	2163	-7.29	0.26	12	0.18	-153.00	4213.00	1845	20240221	-39.51	993	20231024	12.39	1845	-39.51	20240221	1010	10.50	20240805	1845	-39.51	20240221	993	12.39	20231024	2.91	N	452260	500	969 억	12003469	N	N	0	N	N
125	20240808	131152	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1126	0	3	0.00	349601720	313733	90.32	1126	1135	1100	1463	789	1126	1114.33	6.19	-15259	1142	1134	1124	1116	1106	1138	1120	969	337	500	830	1	1	193859610	2183	-7.36	0.27	12	0.16	-153.00	4213.00	1845	20240221	-38.97	993	20231024	13.39	1845	-38.97	20240221	1010	11.49	20240805	1845	-38.97	20240221	993	13.39	20231024	2.91	N	452260	500	969 억	12003469	N	N	0	N	N
126	20240808	121154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1125	-1	5	-0.09	322512460	289679	83.39	1126	1135	1100	1463	789	1126	1113.34	6.19	-9242	1142	1134	1124	1116	1106	1138	1120	969	337	500	830	1	1	193859610	2181	-7.35	0.27	12	0.15	-153.00	4213.00	1845	20240221	-39.02	993	20231024	13.29	1845	-39.02	20240221	1010	11.39	20240805	1845	-39.02	20240221	993	13.29	20231024	2.91	N	452260	500	969 억	12003469	N	N	0	N	N
127	20240808	111153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1115	-11	5	-0.98	278848007	250690	72.17	1126	1135	1100	1463	789	1126	1112.32	6.19	-27905	1142	1134	1124	1116	1106	1138	1120	969	337	500	830	1	1	193859610	2162	-7.29	0.26	12	0.13	-153.00	4213.00	1845	20240221	-39.57	993	20231024	12.29	1845	-39.57	20240221	1010	10.40	20240805	1845	-39.57	20240221	993	12.29	20231024	2.91	N	452260	500	969 억	12003469	N	N	0	N	N
128	20240808	101147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1113	-13	5	-1.15	175049112	157297	45.28	1126	1135	1100	1463	789	1126	1112.86	6.19	-55526	1142	1134	1124	1116	1106	1138	1120	969	337	500	830	1	1	193859610	2158	-7.27	0.26	12	0.08	-153.00	4213.00	1845	20240221	-39.67	993	20231024	12.08	1845	-39.67	20240221	1010	10.20	20240805	1845	-39.67	20240221	993	12.08	20231024	2.91	N	452260	500	969 억	12003469	N	N	0	N	N
129	20240808	091141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1123	-3	5	-0.27	41356114	37187	10.71	1126	1133	1100	1463	789	1126	1112.11	6.19	-1930	1142	1134	1124	1116	1106	1138	1120	969	337	500	830	1	1	193859610	2177	-7.34	0.27	12	0.02	-153.00	4213.00	1845	20240221	-39.13	993	20231024	13.09	1845	-39.13	20240221	1010	11.19	20240805	1845	-39.13	20240221	993	13.09	20231024	2.91	N	452260	500	969 억	12003469	N	N	0	N	N
130	20240807	161125	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1126	-1	5	-0.09	384443727	341974	27.38	1114	1132	1114	1465	789	1127	1124.18	6.23	-60967	1196	1161	1103	1068	1010	1179	1086	969	338	500	830	1	1	193859610	2183	-7.36	0.27	12	0.18	-153.00	4213.00	1845	20240221	-38.97	993	20231024	13.39	1845	-38.97	20240221	1010	11.49	20240805	1845	-38.97	20240221	993	13.39	20231024	3.10	N	452260	500	969 억	12069056	N	N	0	N	N
131	20240807	151142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1123	-4	5	-0.35	368378072	327694	26.24	1114	1132	1114	1465	789	1127	1124.15	6.23	-54900	1196	1161	1103	1068	1010	1179	1086	969	338	500	830	1	1	193859610	2177	-7.34	0.27	12	0.17	-153.00	4213.00	1845	20240221	-39.13	993	20231024	13.09	1845	-39.13	20240221	1010	11.19	20240805	1845	-39.13	20240221	993	13.09	20231024	3.10	N	452260	500	969 억	12069056	N	N	0	N	N
132	20240807	141146	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1123	-4	5	-0.35	324087776	288303	23.09	1114	1132	1114	1465	789	1127	1124.12	6.23	-41640	1196	1161	1103	1068	1010	1179	1086	969	338	500	830	1	1	193859610	2177	-7.34	0.27	12	0.15	-153.00	4213.00	1845	20240221	-39.13	993	20231024	13.09	1845	-39.13	20240221	1010	11.19	20240805	1845	-39.13	20240221	993	13.09	20231024	3.10	N	452260	500	969 억	12069056	N	N	0	N	N
133	20240807	131139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1123	-4	5	-0.35	278482426	247743	19.84	1114	1132	1114	1465	789	1127	1124.08	6.23	-37922	1196	1161	1103	1068	1010	1179	1086	969	338	500	830	1	1	193859610	2177	-7.34	0.27	12	0.13	-153.00	4213.00	1845	20240221	-39.13	993	20231024	13.09	1845	-39.13	20240221	1010	11.19	20240805	1845	-39.13	20240221	993	13.09	20231024	3.10	N	452260	500	969 억	12069056	N	N	0	N	N
134	20240807	121142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1128	1	2	0.09	195403603	174005	13.93	1114	1132	1114	1465	789	1127	1122.98	6.23	-10780	1196	1161	1103	1068	1010	1179	1086	969	338	500	830	1	1	193859610	2187	-7.37	0.27	12	0.09	-153.00	4213.00	1845	20240221	-38.86	993	20231024	13.60	1845	-38.86	20240221	1010	11.68	20240805	1845	-38.86	20240221	993	13.60	20231024	3.10	N	452260	500	969 억	12069056	N	N	0	N	N
135	20240807	111139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1126	-1	5	-0.09	167183215	148990	11.93	1114	1132	1114	1465	789	1127	1122.11	6.23	-14531	1196	1161	1103	1068	1010	1179	1086	969	338	500	830	1	1	193859610	2183	-7.36	0.27	12	0.08	-153.00	4213.00	1845	20240221	-38.97	993	20231024	13.39	1845	-38.97	20240221	1010	11.49	20240805	1845	-38.97	20240221	993	13.39	20231024	3.10	N	452260	500	969 억	12069056	N	N	0	N	N
136	20240807	101133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1127	0	3	0.00	118216932	105472	8.45	1114	1132	1114	1465	789	1127	1120.84	6.23	-1395	1196	1161	1103	1068	1010	1179	1086	969	338	500	830	1	1	193859610	2185	-7.37	0.27	12	0.05	-153.00	4213.00	1845	20240221	-38.92	993	20231024	13.49	1845	-38.92	20240221	1010	11.58	20240805	1845	-38.92	20240221	993	13.49	20231024	3.10	N	452260	500	969 억	12069056	N	N	0	N	N
137	20240807	091218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1120	-7	5	-0.62	31424225	28128	2.25	1114	1125	1114	1465	789	1127	1117.18	6.23	8942	1196	1161	1103	1068	1010	1179	1086	969	338	500	830	1	1	193859610	2171	-7.32	0.27	12	0.01	-153.00	4213.00	1845	20240221	-39.30	993	20231024	12.79	1845	-39.30	20240221	1010	10.89	20240805	1845	-39.30	20240221	993	12.79	20231024	3.10	N	452260	500	969 억	12069056	N	N	0	N	N
138	20240806	161117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1127	81	2	7.74	1373369307	1241652	64.76	1045	1138	1045	1359	733	1046	1106.57	6.06	323868	1266	1156	1083	973	900	1119	936	969	313	500	770	1	1	193859610	2185	-7.37	0.27	12	0.64	-153.00	4213.00	1845	20240221	-38.92	993	20231024	13.49	1845	-38.92	20240221	1010	11.58	20240805	1845	-38.92	20240221	993	13.49	20231024	3.15	N	452260	500	969 억	11747816	N	N	5967	N	N
139	20240806	151136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1133	87	2	8.32	1300128796	1176597	61.37	1045	1138	1045	1359	733	1046	1105.55	6.06	307542	1266	1156	1083	973	900	1119	936	969	313	500	770	1	1	193859610	2196	-7.41	0.27	12	0.61	-153.00	4213.00	1845	20240221	-38.59	993	20231024	14.10	1845	-38.59	20240221	1010	12.18	20240805	1845	-38.59	20240221	993	14.10	20231024	3.15	N	452260	500	969 억	11747816	N	N	5967	N	N
140	20240806	141129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1127	81	2	7.74	1151473798	1044962	54.50	1045	1138	1045	1359	733	1046	1102.52	6.06	210096	1266	1156	1083	973	900	1119	936	969	313	500	770	1	1	193859610	2185	-7.37	0.27	12	0.54	-153.00	4213.00	1845	20240221	-38.92	993	20231024	13.49	1845	-38.92	20240221	1010	11.58	20240805	1845	-38.92	20240221	993	13.49	20231024	3.15	N	452260	500	969 억	11747816	N	N	5967	N	N
141	20240806	131133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1132	86	2	8.22	947182588	864454	45.09	1045	1138	1045	1359	733	1046	1096.34	6.06	151268	1266	1156	1083	973	900	1119	936	969	313	500	770	1	1	193859610	2194	-7.40	0.27	12	0.45	-153.00	4213.00	1845	20240221	-38.64	993	20231024	14.00	1845	-38.64	20240221	1010	12.08	20240805	1845	-38.64	20240221	993	14.00	20231024	3.15	N	452260	500	969 억	11747816	N	N	5967	N	N
142	20240806	121135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1112	66	2	6.31	762128797	700312	36.53	1045	1121	1045	1359	733	1046	1088.94	6.06	112290	1266	1156	1083	973	900	1119	936	969	313	500	770	1	1	193859610	2156	-7.27	0.26	12	0.36	-153.00	4213.00	1845	20240221	-39.73	993	20231024	11.98	1845	-39.73	20240221	1010	10.10	20240805	1845	-39.73	20240221	993	11.98	20231024	3.15	N	452260	500	969 억	11747816	N	N	5967	N	N
143	20240806	111122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1102	56	2	5.35	696956090	641211	33.44	1045	1121	1045	1359	733	1046	1087.65	6.06	112383	1266	1156	1083	973	900	1119	936	969	313	500	770	1	1	193859610	2136	-7.20	0.26	12	0.33	-153.00	4213.00	1845	20240221	-40.27	993	20231024	10.98	1845	-40.27	20240221	1010	9.11	20240805	1845	-40.27	20240221	993	10.98	20231024	3.15	N	452260	500	969 억	11747816	N	N	5967	N	N
144	20240806	101123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1116	70	2	6.69	494745148	458565	23.92	1045	1121	1045	1359	733	1046	1079.71	6.06	144898	1266	1156	1083	973	900	1119	936	969	313	500	770	1	1	193859610	2163	-7.29	0.26	12	0.24	-153.00	4213.00	1845	20240221	-39.51	993	20231024	12.39	1845	-39.51	20240221	1010	10.50	20240805	1845	-39.51	20240221	993	12.39	20231024	3.15	N	452260	500	969 억	11747816	N	N	5967	N	N
145	20240806	091131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1072	26	2	2.49	217616921	206437	10.77	1045	1098	1045	1359	733	1046	1054.62	6.06	67649	1266	1156	1083	973	900	1119	936	969	313	500	770	1	1	193859610	2078	-7.01	0.25	12	0.11	-153.00	4213.00	1845	20240221	-41.90	993	20231024	7.96	1845	-41.90	20240221	1010	6.14	20240805	1845	-41.90	20240221	993	7.96	20231024	3.15	N	452260	500	969 억	11747816	N	N	5967	N	N
146	20240805	161103	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1046	-146	5	-12.25	2035897833	1835671	428.38	1170	1193	1010	1549	835	1192	1109.82	6.23	-335801	1216	1204	1193	1181	1170	1198	1175	969	357	500	880	1	1	193859610	2028	-6.84	0.25	12	0.95	-153.00	4213.00	1845	20240221	-43.31	993	20231024	5.34	1845	-43.31	20240221	1010	3.56	20240805	1845	-43.31	20240221	993	5.34	20231024	3.17	N	452260	500	969 억	12083260	N	N	5967	N	N
147	20240805	151123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1054	-138	5	-11.58	1869877641	1677188	391.39	1170	1193	1010	1549	835	1192	1114.89	6.23	-364492	1216	1204	1193	1181	1170	1198	1175	969	357	500	880	1	1	193859610	2043	-6.89	0.25	12	0.87	-153.00	4213.00	1845	20240221	-42.87	993	20231024	6.14	1845	-42.87	20240221	1010	4.36	20240805	1845	-42.87	20240221	993	6.14	20231024	3.17	N	452260	500	969 억	12083260	N	N	634	N	N
148	20240805	141124	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1093	-99	5	-8.31	1473924311	1307294	305.07	1170	1193	1085	1549	835	1192	1127.46	6.23	-297705	1216	1204	1193	1181	1170	1198	1175	969	357	500	880	1	1	193859610	2119	-7.14	0.26	12	0.67	-153.00	4213.00	1845	20240221	-40.76	993	20231024	10.07	1845	-40.76	20240221	1085	0.74	20240805	1845	-40.76	20240221	993	10.07	20231024	3.17	N	452260	500	969 억	12083260	N	N	634	N	N
149	20240805	131124	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1119	-73	5	-6.12	1144589990	1007875	235.20	1170	1193	1111	1549	835	1192	1135.65	6.23	-257044	1216	1204	1193	1181	1170	1198	1175	969	357	500	880	1	1	193859610	2169	-7.31	0.27	12	0.52	-153.00	4213.00	1845	20240221	-39.35	993	20231024	12.69	1845	-39.35	20240221	1111	0.72	20240805	1845	-39.35	20240221	993	12.69	20231024	3.17	N	452260	500	969 억	12083260	N	N	634	N	N
150	20240805	121117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1123	-69	5	-5.79	878260176	769948	179.68	1170	1193	1123	1549	835	1192	1140.67	6.23	-207004	1216	1204	1193	1181	1170	1198	1175	969	357	500	880	1	1	193859610	2177	-7.34	0.27	12	0.40	-153.00	4213.00	1845	20240221	-39.13	993	20231024	13.09	1845	-39.13	20240221	1123	0.00	20240805	1845	-39.13	20240221	993	13.09	20231024	3.17	N	452260	500	969 억	12083260	N	N	634	N	N
151	20240805	111116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1137	-55	5	-4.61	499179351	434479	101.39	1170	1193	1137	1549	835	1192	1148.91	6.23	-106288	1216	1204	1193	1181	1170	1198	1175	969	357	500	880	1	1	193859610	2204	-7.43	0.27	12	0.22	-153.00	4213.00	1845	20240221	-38.37	993	20231024	14.50	1845	-38.37	20240221	1137	0.00	20240805	1845	-38.37	20240221	993	14.50	20231024	3.17	N	452260	500	969 억	12083260	N	N	634	N	N
152	20240805	101112	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1146	-46	5	-3.86	321954066	279284	65.17	1170	1193	1143	1549	835	1192	1152.78	6.23	-65471	1216	1204	1193	1181	1170	1198	1175	969	357	500	880	1	1	193859610	2222	-7.49	0.27	12	0.14	-153.00	4213.00	1845	20240221	-37.89	993	20231024	15.41	1845	-37.89	20240221	1141	0.44	20240725	1845	-37.89	20240221	993	15.41	20231024	3.17	N	452260	500	969 억	12083260	N	N	634	N	N
153	20240805	091106	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1153	-39	5	-3.27	81319408	70187	16.38	1170	1193	1150	1549	835	1192	1158.61	6.23	-1871	1216	1204	1193	1181	1170	1198	1175	969	357	500	880	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	3.17	N	452260	500	969 억	12083260	N	N	634	N	N
154	20240802	161057	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1192	-16	5	-1.32	493650456	414712	103.62	1205	1205	1182	1570	846	1208	1190.33	6.26	-57680	1230	1218	1209	1197	1188	1214	1193	969	362	500	890	1	1	193859610	2311	-7.79	0.28	12	0.21	-153.00	4213.00	1845	20240221	-35.39	993	20231024	20.04	1845	-35.39	20240221	1141	4.47	20240725	1845	-35.39	20240221	993	20.04	20231024	3.12	N	452260	500	969 억	12143136	N	N	634	N	N
155	20240802	151057	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1188	-20	5	-1.66	449404366	377543	94.33	1205	1205	1182	1570	846	1208	1190.34	6.26	-70038	1230	1218	1209	1197	1188	1214	1193	969	362	500	890	1	1	193859610	2303	-7.76	0.28	12	0.19	-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	3.12	N	452260	500	969 억	12143136	N	N	14637	N	N
156	20240802	141059	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1186	-22	5	-1.82	328013312	275403	68.81	1205	1205	1182	1570	846	1208	1191.03	6.26	-36704	1230	1218	1209	1197	1188	1214	1193	969	362	500	890	1	1	193859610	2299	-7.75	0.28	12	0.14	-153.00	4213.00	1845	20240221	-35.72	993	20231024	19.44	1845	-35.72	20240221	1141	3.94	20240725	1845	-35.72	20240221	993	19.44	20231024	3.12	N	452260	500	969 억	12143136	N	N	14637	N	N
157	20240802	131058	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1187	-21	5	-1.74	282986294	237539	59.35	1205	1205	1182	1570	846	1208	1191.33	6.26	-35161	1230	1218	1209	1197	1188	1214	1193	969	362	500	890	1	1	193859610	2301	-7.76	0.28	12	0.12	-153.00	4213.00	1845	20240221	-35.66	993	20231024	19.54	1845	-35.66	20240221	1141	4.03	20240725	1845	-35.66	20240221	993	19.54	20231024	3.12	N	452260	500	969 억	12143136	N	N	14637	N	N
158	20240802	121058	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1187	-21	5	-1.74	262221790	220041	54.98	1205	1205	1182	1570	846	1208	1191.69	6.26	-32710	1230	1218	1209	1197	1188	1214	1193	969	362	500	890	1	1	193859610	2301	-7.76	0.28	12	0.11	-153.00	4213.00	1845	20240221	-35.66	993	20231024	19.54	1845	-35.66	20240221	1141	4.03	20240725	1845	-35.66	20240221	993	19.54	20231024	3.12	N	452260	500	969 억	12143136	N	N	14637	N	N
159	20240802	111058	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1191	-17	5	-1.41	148926344	124726	31.16	1205	1205	1188	1570	846	1208	1194.03	6.26	-21008	1230	1218	1209	1197	1188	1214	1193	969	362	500	890	1	1	193859610	2309	-7.78	0.28	12	0.06	-153.00	4213.00	1845	20240221	-35.45	993	20231024	19.94	1845	-35.45	20240221	1141	4.38	20240725	1845	-35.45	20240221	993	19.94	20231024	3.12	N	452260	500	969 억	12143136	N	N	14637	N	N
160	20240802	101054	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1194	-14	5	-1.16	117100010	98099	24.51	1205	1205	1188	1570	846	1208	1193.69	6.26	-13592	1230	1218	1209	1197	1188	1214	1193	969	362	500	890	1	1	193859610	2315	-7.80	0.28	12	0.05	-153.00	4213.00	1845	20240221	-35.28	993	20231024	20.24	1845	-35.28	20240221	1141	4.65	20240725	1845	-35.28	20240221	993	20.24	20231024	3.12	N	452260	500	969 억	12143136	N	N	14637	N	N
161	20240802	091101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1198	-10	5	-0.83	17756471	14835	3.71	1205	1205	1194	1570	846	1208	1196.93	6.26	3545	1230	1218	1209	1197	1188	1214	1193	969	362	500	890	1	1	193859610	2322	-7.83	0.28	12	0.01	-153.00	4213.00	1845	20240221	-35.07	993	20231024	20.64	1845	-35.07	20240221	1141	5.00	20240725	1845	-35.07	20240221	993	20.64	20231024	3.12	N	452260	500	969 억	12143136	N	N	14637	N	N
162	20240801	161053	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1208	1	2	0.08	481420129	397655	38.57	1210	1221	1200	1569	845	1207	1210.65	6.27	54211	1253	1229	1196	1172	1139	1242	1185	969	362	500	890	1	1	193859610	2342	-7.90	0.29	12	0.21	-153.00	4213.00	1845	20240221	-34.53	993	20231024	21.65	1845	-34.53	20240221	1141	5.87	20240725	1845	-34.53	20240221	993	21.65	20231024	3.04	N	452260	500	969 억	12154118	N	N	14637	N	N
163	20240801	151120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1205	-2	5	-0.17	443411218	366061	35.51	1210	1221	1203	1569	845	1207	1211.30	6.27	47985	1253	1229	1196	1172	1139	1242	1185	969	362	500	890	1	1	193859610	2336	-7.88	0.29	12	0.19	-153.00	4213.00	1845	20240221	-34.69	993	20231024	21.35	1845	-34.69	20240221	1141	5.61	20240725	1845	-34.69	20240221	993	21.35	20231024	3.04	N	452260	500	969 억	12154118	N	N	48	N	N
164	20240801	141107	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1207	0	3	0.00	387018236	319339	30.98	1210	1221	1203	1569	845	1207	1211.94	6.27	54411	1253	1229	1196	1172	1139	1242	1185	969	362	500	890	1	1	193859610	2340	-7.89	0.29	12	0.16	-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	3.04	N	452260	500	969 억	12154118	N	N	48	N	N
165	20240801	131058	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1209	2	2	0.17	372545665	307350	29.81	1210	1221	1203	1569	845	1207	1212.12	6.27	54061	1253	1229	1196	1172	1139	1242	1185	969	362	500	890	1	1	193859610	2344	-7.90	0.29	12	0.16	-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	3.04	N	452260	500	969 억	12154118	N	N	48	N	N
166	20240801	121103	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1209	2	2	0.17	340076005	280517	27.21	1210	1221	1203	1569	845	1207	1212.32	6.27	42129	1253	1229	1196	1172	1139	1242	1185	969	362	500	890	1	1	193859610	2344	-7.90	0.29	12	0.14	-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	3.04	N	452260	500	969 억	12154118	N	N	48	N	N
167	20240801	111102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1206	-1	5	-0.08	279498619	230494	22.36	1210	1221	1203	1569	845	1207	1212.61	6.27	39669	1253	1229	1196	1172	1139	1242	1185	969	362	500	890	1	1	193859610	2338	-7.88	0.29	12	0.12	-153.00	4213.00	1845	20240221	-34.63	993	20231024	21.45	1845	-34.63	20240221	1141	5.70	20240725	1845	-34.63	20240221	993	21.45	20231024	3.04	N	452260	500	969 억	12154118	N	N	48	N	N
168	20240801	101055	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1211	4	2	0.33	194849975	160342	15.55	1210	1221	1209	1569	845	1207	1215.21	6.27	48774	1253	1229	1196	1172	1139	1242	1185	969	362	500	890	1	1	193859610	2348	-7.92	0.29	12	0.08	-153.00	4213.00	1845	20240221	-34.36	993	20231024	21.95	1845	-34.36	20240221	1141	6.13	20240725	1845	-34.36	20240221	993	21.95	20231024	3.04	N	452260	500	969 억	12154118	N	N	48	N	N
169	20240801	091047	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1215	8	2	0.66	37965159	31321	3.04	1210	1217	1209	1569	845	1207	1212.13	6.27	11490	1253	1229	1196	1172	1139	1242	1185	969	362	500	890	1	1	193859610	2355	-7.94	0.29	12	0.02	-153.00	4213.00	1845	20240221	-34.15	993	20231024	22.36	1845	-34.15	20240221	1141	6.49	20240725	1845	-34.15	20240221	993	22.36	20231024	3.04	N	452260	500	969 억	12154118	N	N	48	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History