KissMeData/007110/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160223	57	100.00	KOSPI	유통업	N	N	N	N	N	1350	35	2	2.66	2128584444	1584257	111.68	1317	1366	1313	1709	921	1315	1343.59	1.59	138727	1356	1335	1318	1297	1280	1346	1308	387	394	500	940	1	1	77456610	1046	64.29	1.82	12	2.05	21.00	740.00	1872	20240716	-27.88	951	20231020	41.96	1872	-27.88	20240716	969	39.32	20240625	1872	-27.88	20240716	951	41.96	20231020	4.87	N	007110	500	387 억	1234637	N	N	5	N	N
3	20240830	150224	57	100.00	KOSPI	유통업	N	N	N	N	N	1355	40	2	3.04	1996231943	1486309	104.78	1317	1366	1313	1709	921	1315	1343.09	1.59	117671	1356	1335	1318	1297	1280	1346	1308	387	394	500	940	1	1	77456610	1050	64.52	1.83	12	1.92	21.00	740.00	1872	20240716	-27.62	951	20231020	42.48	1872	-27.62	20240716	969	39.83	20240625	1872	-27.62	20240716	951	42.48	20231020	4.87	N	007110	500	387 억	1234637	N	N	0	N	N
4	20240830	140226	57	100.00	KOSPI	유통업	N	N	N	N	N	1354	39	2	2.97	1813222091	1350927	95.23	1317	1366	1313	1709	921	1315	1342.21	1.59	95291	1356	1335	1318	1297	1280	1346	1308	387	394	500	940	1	1	77456610	1049	64.48	1.83	12	1.74	21.00	740.00	1872	20240716	-27.67	951	20231020	42.38	1872	-27.67	20240716	969	39.73	20240625	1872	-27.67	20240716	951	42.38	20231020	4.87	N	007110	500	387 억	1234637	N	N	0	N	N
5	20240830	130223	57	100.00	KOSPI	유통업	N	N	N	N	N	1343	28	2	2.13	1661253822	1238485	87.31	1317	1366	1313	1709	921	1315	1341.37	1.59	54601	1356	1335	1318	1297	1280	1346	1308	387	394	500	940	1	1	77456610	1040	63.95	1.81	12	1.60	21.00	740.00	1872	20240716	-28.26	951	20231020	41.22	1872	-28.26	20240716	969	38.60	20240625	1872	-28.26	20240716	951	41.22	20231020	4.87	N	007110	500	387 억	1234637	N	N	0	N	N
6	20240830	120225	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	24	2	1.83	1347241563	1003463	70.74	1317	1366	1313	1709	921	1315	1342.60	1.59	30265	1356	1335	1318	1297	1280	1346	1308	387	394	500	940	1	1	77456610	1037	63.76	1.81	12	1.30	21.00	740.00	1872	20240716	-28.47	951	20231020	40.80	1872	-28.47	20240716	969	38.18	20240625	1872	-28.47	20240716	951	40.80	20231020	4.87	N	007110	500	387 억	1234637	N	N	0	N	N
7	20240830	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	1332	17	2	1.29	1168732630	869736	61.31	1317	1366	1313	1709	921	1315	1343.79	1.59	45431	1356	1335	1318	1297	1280	1346	1308	387	394	500	940	1	1	77456610	1032	63.43	1.80	12	1.12	21.00	740.00	1872	20240716	-28.85	951	20231020	40.06	1872	-28.85	20240716	969	37.46	20240625	1872	-28.85	20240716	951	40.06	20231020	4.87	N	007110	500	387 억	1234637	N	N	0	N	N
8	20240830	100227	57	100.00	KOSPI	유통업	N	N	N	N	N	1348	33	2	2.51	884986756	657425	46.35	1317	1366	1313	1709	921	1315	1346.15	1.59	85188	1356	1335	1318	1297	1280	1346	1308	387	394	500	940	1	1	77456610	1044	64.19	1.82	12	0.85	21.00	740.00	1872	20240716	-27.99	951	20231020	41.75	1872	-27.99	20240716	969	39.11	20240625	1872	-27.99	20240716	951	41.75	20231020	4.87	N	007110	500	387 억	1234637	N	N	0	N	N
9	20240830	090225	57	100.00	KOSPI	유통업	N	N	N	N	N	1323	8	2	0.61	74377877	56398	3.98	1317	1326	1313	1709	921	1315	1318.82	1.59	30364	1356	1335	1318	1297	1280	1346	1308	387	394	500	940	1	1	77456610	1025	63.00	1.79	12	0.07	21.00	740.00	1872	20240716	-29.33	951	20231020	39.12	1872	-29.33	20240716	969	36.53	20240625	1872	-29.33	20240716	951	39.12	20231020	4.87	N	007110	500	387 억	1234637	N	N	0	N	N
10	20240829	160225	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	-13	5	-0.98	1832994775	1390259	69.32	1305	1339	1301	1726	930	1328	1318.45	1.83	-184246	1380	1353	1334	1307	1288	1344	1298	387	398	500	950	1	1	77456610	1019	62.62	1.78	12	1.79	21.00	740.00	1872	20240716	-29.75	951	20231020	38.28	1872	-29.75	20240716	969	35.71	20240625	1872	-29.75	20240716	951	38.28	20231020	4.86	N	007110	500	387 억	1416552	N	N	82	N	N
11	20240829	150227	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	-4	5	-0.30	1678389246	1273188	63.49	1305	1339	1301	1726	930	1328	1318.24	1.83	-182595	1380	1353	1334	1307	1288	1344	1298	387	398	500	950	1	1	77456610	1026	63.05	1.79	12	1.64	21.00	740.00	1872	20240716	-29.27	951	20231020	39.22	1872	-29.27	20240716	969	36.64	20240625	1872	-29.27	20240716	951	39.22	20231020	4.86	N	007110	500	387 억	1416552	N	N	82	N	N
12	20240829	140227	57	100.00	KOSPI	유통업	N	N	N	N	N	1332	4	2	0.30	1481573730	1125105	56.10	1305	1339	1301	1726	930	1328	1316.81	1.83	-181175	1380	1353	1334	1307	1288	1344	1298	387	398	500	950	1	1	77456610	1032	63.43	1.80	12	1.45	21.00	740.00	1872	20240716	-28.85	951	20231020	40.06	1872	-28.85	20240716	969	37.46	20240625	1872	-28.85	20240716	951	40.06	20231020	4.86	N	007110	500	387 억	1416552	N	N	82	N	N
13	20240829	130227	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	-13	5	-0.98	1244589082	945415	47.14	1305	1339	1301	1726	930	1328	1316.42	1.83	-221544	1380	1353	1334	1307	1288	1344	1298	387	398	500	950	1	1	77456610	1019	62.62	1.78	12	1.22	21.00	740.00	1872	20240716	-29.75	951	20231020	38.28	1872	-29.75	20240716	969	35.71	20240625	1872	-29.75	20240716	951	38.28	20231020	4.86	N	007110	500	387 억	1416552	N	N	82	N	N
14	20240829	120224	57	100.00	KOSPI	유통업	N	N	N	N	N	1323	-5	5	-0.38	1111459370	844168	42.09	1305	1339	1301	1726	930	1328	1316.61	1.83	-177833	1380	1353	1334	1307	1288	1344	1298	387	398	500	950	1	1	77456610	1025	63.00	1.79	12	1.09	21.00	740.00	1872	20240716	-29.33	951	20231020	39.12	1872	-29.33	20240716	969	36.53	20240625	1872	-29.33	20240716	951	39.12	20231020	4.86	N	007110	500	387 억	1416552	N	N	82	N	N
15	20240829	110228	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	-3	5	-0.23	947534205	720016	35.90	1305	1339	1301	1726	930	1328	1315.96	1.83	-124554	1380	1353	1334	1307	1288	1344	1298	387	398	500	950	1	1	77456610	1026	63.10	1.79	12	0.93	21.00	740.00	1872	20240716	-29.22	951	20231020	39.33	1872	-29.22	20240716	969	36.74	20240625	1872	-29.22	20240716	951	39.33	20231020	4.86	N	007110	500	387 억	1416552	N	N	82	N	N
16	20240829	100225	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	-3	5	-0.23	593744795	452647	22.57	1305	1334	1301	1726	930	1328	1311.64	1.83	-27739	1380	1353	1334	1307	1288	1344	1298	387	398	500	950	1	1	77456610	1026	63.10	1.79	12	0.58	21.00	740.00	1872	20240716	-29.22	951	20231020	39.33	1872	-29.22	20240716	969	36.74	20240625	1872	-29.22	20240716	951	39.33	20231020	4.86	N	007110	500	387 억	1416552	N	N	82	N	N
17	20240829	090227	57	100.00	KOSPI	유통업	N	N	N	N	N	1310	-18	5	-1.36	113661239	86961	4.34	1305	1318	1305	1726	930	1328	1306.54	1.83	12592	1380	1353	1334	1307	1288	1344	1298	387	398	500	950	1	1	77456610	1015	62.38	1.77	12	0.11	21.00	740.00	1872	20240716	-30.02	951	20231020	37.75	1872	-30.02	20240716	969	35.19	20240625	1872	-30.02	20240716	951	37.75	20231020	4.86	N	007110	500	387 억	1416552	N	N	82	N	N
18	20240828	160221	57	100.00	KOSPI	유통업	N	N	N	N	N	1328	-23	5	-1.70	2623278661	1970855	74.08	1351	1361	1315	1756	946	1351	1330.99	1.83	-1561	1418	1384	1364	1330	1310	1374	1320	387	405	500	970	1	1	77456610	1029	63.24	1.79	12	2.54	21.00	740.00	1872	20240716	-29.06	951	20231020	39.64	1872	-29.06	20240716	969	37.05	20240625	1872	-29.06	20240716	951	39.64	20231020	4.45	N	007110	500	387 억	1418946	N	N	82	N	N
19	20240828	150223	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	-26	5	-1.92	2350014180	1764629	66.33	1351	1361	1315	1756	946	1351	1331.68	1.83	-53290	1418	1384	1364	1330	1310	1374	1320	387	405	500	970	1	1	77456610	1026	63.10	1.79	12	2.28	21.00	740.00	1872	20240716	-29.22	951	20231020	39.33	1872	-29.22	20240716	969	36.74	20240625	1872	-29.22	20240716	951	39.33	20231020	4.45	N	007110	500	387 억	1418946	N	N	17	N	N
20	20240828	140222	57	100.00	KOSPI	유통업	N	N	N	N	N	1329	-22	5	-1.63	2130553264	1598543	60.08	1351	1361	1315	1756	946	1351	1332.76	1.83	-42940	1418	1384	1364	1330	1310	1374	1320	387	405	500	970	1	1	77456610	1029	63.29	1.80	12	2.06	21.00	740.00	1872	20240716	-29.01	951	20231020	39.75	1872	-29.01	20240716	969	37.15	20240625	1872	-29.01	20240716	951	39.75	20231020	4.45	N	007110	500	387 억	1418946	N	N	17	N	N
21	20240828	130223	57	100.00	KOSPI	유통업	N	N	N	N	N	1330	-21	5	-1.55	1972789798	1479556	55.61	1351	1361	1315	1756	946	1351	1333.31	1.83	-82127	1418	1384	1364	1330	1310	1374	1320	387	405	500	970	1	1	77456610	1030	63.33	1.80	12	1.91	21.00	740.00	1872	20240716	-28.95	951	20231020	39.85	1872	-28.95	20240716	969	37.25	20240625	1872	-28.95	20240716	951	39.85	20231020	4.45	N	007110	500	387 억	1418946	N	N	17	N	N
22	20240828	120223	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	-32	5	-2.37	1801058264	1349256	50.71	1351	1361	1316	1756	946	1351	1334.80	1.83	-65457	1418	1384	1364	1330	1310	1374	1320	387	405	500	970	1	1	77456610	1022	62.81	1.78	12	1.74	21.00	740.00	1872	20240716	-29.54	951	20231020	38.70	1872	-29.54	20240716	969	36.12	20240625	1872	-29.54	20240716	951	38.70	20231020	4.45	N	007110	500	387 억	1418946	N	N	17	N	N
23	20240828	110222	57	100.00	KOSPI	유통업	N	N	N	N	N	1321	-30	5	-2.22	1650391460	1235464	46.44	1351	1361	1316	1756	946	1351	1335.79	1.83	-60112	1418	1384	1364	1330	1310	1374	1320	387	405	500	970	1	1	77456610	1023	62.90	1.79	12	1.60	21.00	740.00	1872	20240716	-29.43	951	20231020	38.91	1872	-29.43	20240716	969	36.33	20240625	1872	-29.43	20240716	951	38.91	20231020	4.45	N	007110	500	387 억	1418946	N	N	17	N	N
24	20240828	100227	57	100.00	KOSPI	유통업	N	N	N	N	N	1336	-15	5	-1.11	1333121680	996579	37.46	1351	1361	1316	1756	946	1351	1337.64	1.83	-7870	1418	1384	1364	1330	1310	1374	1320	387	405	500	970	1	1	77456610	1035	63.62	1.81	12	1.29	21.00	740.00	1872	20240716	-28.63	951	20231020	40.48	1872	-28.63	20240716	969	37.87	20240625	1872	-28.63	20240716	951	40.48	20231020	4.45	N	007110	500	387 억	1418946	N	N	17	N	N
25	20240828	090226	57	100.00	KOSPI	유통업	N	N	N	N	N	1350	-1	5	-0.07	313530955	232368	8.73	1351	1354	1342	1756	946	1351	1349.25	1.83	33655	1418	1384	1364	1330	1310	1374	1320	387	405	500	970	1	1	77456610	1046	64.29	1.82	12	0.30	21.00	740.00	1872	20240716	-27.88	951	20231020	41.96	1872	-27.88	20240716	969	39.32	20240625	1872	-27.88	20240716	951	41.96	20231020	4.45	N	007110	500	387 억	1418946	N	N	17	N	N
26	20240827	160223	57	100.00	KOSPI	유통업	N	N	N	N	N	1351	-64	5	-4.52	3541393595	2595396	36.96	1395	1398	1344	1839	991	1415	1364.53	1.47	263890	1545	1479	1435	1369	1325	1458	1348	387	424	500	1010	1	1	77456610	1046	64.33	1.83	12	3.35	21.00	740.00	1872	20240716	-27.83	951	20231020	42.06	1872	-27.83	20240716	969	39.42	20240625	1872	-27.83	20240716	951	42.06	20231020	4.41	N	007110	500	387 억	1135358	N	N	17	N	N
27	20240827	150222	57	100.00	KOSPI	유통업	N	N	N	N	N	1361	-54	5	-3.82	3183491499	2331042	33.19	1395	1398	1344	1839	991	1415	1365.69	1.47	215669	1545	1479	1435	1369	1325	1458	1348	387	424	500	1010	1	1	77456610	1054	64.81	1.84	12	3.01	21.00	740.00	1872	20240716	-27.30	951	20231020	43.11	1872	-27.30	20240716	969	40.45	20240625	1872	-27.30	20240716	951	43.11	20231020	4.41	N	007110	500	387 억	1135358	N	N	0	N	N
28	20240827	140222	57	100.00	KOSPI	유통업	N	N	N	N	N	1368	-47	5	-3.32	2942459633	2154462	30.68	1395	1398	1344	1839	991	1415	1365.75	1.47	194076	1545	1479	1435	1369	1325	1458	1348	387	424	500	1010	1	1	77456610	1060	65.14	1.85	12	2.78	21.00	740.00	1872	20240716	-26.92	951	20231020	43.85	1872	-26.92	20240716	969	41.18	20240625	1872	-26.92	20240716	951	43.85	20231020	4.41	N	007110	500	387 억	1135358	N	N	0	N	N
29	20240827	130222	57	100.00	KOSPI	유통업	N	N	N	N	N	1357	-58	5	-4.10	2684989584	1965518	27.99	1395	1398	1344	1839	991	1415	1366.05	1.47	144481	1545	1479	1435	1369	1325	1458	1348	387	424	500	1010	1	1	77456610	1051	64.62	1.83	12	2.54	21.00	740.00	1872	20240716	-27.51	951	20231020	42.69	1872	-27.51	20240716	969	40.04	20240625	1872	-27.51	20240716	951	42.69	20231020	4.41	N	007110	500	387 억	1135358	N	N	0	N	N
30	20240827	120223	57	100.00	KOSPI	유통업	N	N	N	N	N	1366	-49	5	-3.46	2514691823	1840157	26.20	1395	1398	1344	1839	991	1415	1366.56	1.47	169782	1545	1479	1435	1369	1325	1458	1348	387	424	500	1010	1	1	77456610	1058	65.05	1.85	12	2.38	21.00	740.00	1872	20240716	-27.03	951	20231020	43.64	1872	-27.03	20240716	969	40.97	20240625	1872	-27.03	20240716	951	43.64	20231020	4.41	N	007110	500	387 억	1135358	N	N	0	N	N
31	20240827	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	1362	-53	5	-3.75	2284984168	1671137	23.80	1395	1398	1344	1839	991	1415	1367.32	1.47	230173	1545	1479	1435	1369	1325	1458	1348	387	424	500	1010	1	1	77456610	1055	64.86	1.84	12	2.16	21.00	740.00	1872	20240716	-27.24	951	20231020	43.22	1872	-27.24	20240716	969	40.56	20240625	1872	-27.24	20240716	951	43.22	20231020	4.41	N	007110	500	387 억	1135358	N	N	0	N	N
32	20240827	100222	57	100.00	KOSPI	유통업	N	N	N	N	N	1361	-54	5	-3.82	1901646540	1390748	19.80	1395	1398	1344	1839	991	1415	1367.36	1.47	236566	1545	1479	1435	1369	1325	1458	1348	387	424	500	1010	1	1	77456610	1054	64.81	1.84	12	1.80	21.00	740.00	1872	20240716	-27.30	951	20231020	43.11	1872	-27.30	20240716	969	40.45	20240625	1872	-27.30	20240716	951	43.11	20231020	4.41	N	007110	500	387 억	1135358	N	N	0	N	N
33	20240827	090222	57	100.00	KOSPI	유통업	N	N	N	N	N	1381	-34	5	-2.40	303533770	218770	3.12	1395	1398	1374	1839	991	1415	1387.46	1.47	15926	1545	1479	1435	1369	1325	1458	1348	387	424	500	1010	1	1	77456610	1070	65.76	1.87	12	0.28	21.00	740.00	1872	20240716	-26.23	951	20231020	45.22	1872	-26.23	20240716	969	42.52	20240625	1872	-26.23	20240716	951	45.22	20231020	4.41	N	007110	500	387 억	1135358	N	N	0	N	N
34	20240826	160220	57	100.00	KOSPI	유통업	N	N	N	N	N	1415	-166	5	-10.50	9899548323	6918931	33.76	1500	1501	1391	2055	1107	1581	1429.95	2.02	-564016	1701	1640	1565	1504	1429	1671	1535	387	474	500	1130	1	1	77456610	1096	67.38	1.91	12	8.93	21.00	740.00	1872	20240716	-24.41	951	20231020	48.79	1872	-24.41	20240716	969	46.03	20240625	1872	-24.41	20240716	951	48.79	20231020	4.04	N	007110	500	387 억	1568177	N	N	0	N	N
35	20240826	150222	57	100.00	KOSPI	유통업	N	N	N	N	N	1412	-169	5	-10.69	9457580772	6606830	32.23	1500	1501	1391	2055	1107	1581	1430.59	2.02	-646563	1701	1640	1565	1504	1429	1671	1535	387	474	500	1130	1	1	77456610	1094	67.24	1.91	12	8.53	21.00	740.00	1872	20240716	-24.57	951	20231020	48.48	1872	-24.57	20240716	969	45.72	20240625	1872	-24.57	20240716	951	48.48	20231020	4.04	N	007110	500	387 억	1568177	N	N	0	N	N
36	20240826	140222	57	100.00	KOSPI	유통업	N	N	N	N	N	1405	-176	5	-11.13	8893041256	6204505	30.27	1500	1501	1391	2055	1107	1581	1432.38	2.02	-717218	1701	1640	1565	1504	1429	1671	1535	387	474	500	1130	1	1	77456610	1088	66.90	1.90	12	8.01	21.00	740.00	1872	20240716	-24.95	951	20231020	47.74	1872	-24.95	20240716	969	44.99	20240625	1872	-24.95	20240716	951	47.74	20231020	4.04	N	007110	500	387 억	1568177	N	N	0	N	N
37	20240826	130223	57	100.00	KOSPI	유통업	N	N	N	N	N	1402	-179	5	-11.32	8661263178	6039325	29.47	1500	1501	1391	2055	1107	1581	1433.18	2.02	-688883	1701	1640	1565	1504	1429	1671	1535	387	474	500	1130	1	1	77456610	1086	66.76	1.89	12	7.80	21.00	740.00	1872	20240716	-25.11	951	20231020	47.42	1872	-25.11	20240716	969	44.69	20240625	1872	-25.11	20240716	951	47.42	20231020	4.04	N	007110	500	387 억	1568177	N	N	0	N	N
38	20240826	120220	57	100.00	KOSPI	유통업	N	N	N	N	N	1399	-182	5	-11.51	8097867316	5636253	27.50	1500	1501	1395	2055	1107	1581	1435.73	2.02	-643922	1701	1640	1565	1504	1429	1671	1535	387	474	500	1130	1	1	77456610	1084	66.62	1.89	12	7.28	21.00	740.00	1872	20240716	-25.27	951	20231020	47.11	1872	-25.27	20240716	969	44.38	20240625	1872	-25.27	20240716	951	47.11	20231020	4.04	N	007110	500	387 억	1568177	N	N	0	N	N
39	20240826	110222	57	100.00	KOSPI	유통업	N	N	N	N	N	1414	-167	5	-10.56	7373458548	5120261	24.98	1500	1501	1395	2055	1107	1581	1438.96	2.02	-520523	1701	1640	1565	1504	1429	1671	1535	387	474	500	1130	1	1	77456610	1095	67.33	1.91	12	6.61	21.00	740.00	1872	20240716	-24.47	951	20231020	48.69	1872	-24.47	20240716	969	45.92	20240625	1872	-24.47	20240716	951	48.69	20231020	4.04	N	007110	500	387 억	1568177	N	N	0	N	N
40	20240826	100222	57	100.00	KOSPI	유통업	N	N	N	N	N	1435	-146	5	-9.23	5901133756	4080360	19.91	1500	1501	1395	2055	1107	1581	1444.92	2.02	-399910	1701	1640	1565	1504	1429	1671	1535	387	474	500	1130	1	1	77456610	1112	68.33	1.94	12	5.27	21.00	740.00	1872	20240716	-23.34	951	20231020	50.89	1872	-23.34	20240716	969	48.09	20240625	1872	-23.34	20240716	951	50.89	20231020	4.04	N	007110	500	387 억	1568177	N	N	0	N	N
41	20240826	090221	57	100.00	KOSPI	유통업	N	N	N	N	N	1465	-116	5	-7.34	1686038428	1140948	5.57	1500	1501	1420	2055	1107	1581	1474.06	2.02	-52866	1701	1640	1565	1504	1429	1671	1535	387	474	500	1130	1	1	77456610	1135	69.76	1.98	12	1.47	21.00	740.00	1872	20240716	-21.74	951	20231020	54.05	1872	-21.74	20240716	969	51.19	20240625	1872	-21.74	20240716	951	54.05	20231020	4.04	N	007110	500	387 억	1568177	N	N	0	N	N
42	20240823	160223	57	100.00	KOSPI	유통업	N	N	N	N	N	1581	26	2	1.67	31590982077	20036522	70.52	1499	1626	1490	2020	1089	1555	1576.65	1.34	677152	1663	1609	1527	1473	1391	1636	1500	387	465	500	1110	1	1	77456610	1225	75.29	2.14	12	25.87	21.00	740.00	1872	20240716	-15.54	951	20231020	66.25	1872	-15.54	20240716	969	63.16	20240625	1872	-15.54	20240716	951	66.25	20231020	3.80	N	007110	500	387 억	1034880	N	N	0	N	N
43	20240823	150223	57	100.00	KOSPI	유통업	N	N	N	N	N	1605	50	2	3.22	29576748197	18774886	66.08	1499	1626	1490	2020	1089	1555	1575.34	1.34	661853	1663	1609	1527	1473	1391	1636	1500	387	465	500	1110	1	1	77456610	1243	76.43	2.17	12	24.24	21.00	740.00	1872	20240716	-14.26	951	20231020	68.77	1872	-14.26	20240716	969	65.63	20240625	1872	-14.26	20240716	951	68.77	20231020	3.80	N	007110	500	387 억	1034880	N	N	0	N	N
44	20240823	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	1541	-14	5	-0.90	20552665456	13132421	46.22	1499	1612	1490	2020	1089	1555	1565.04	1.34	354789	1663	1609	1527	1473	1391	1636	1500	387	465	500	1110	1	1	77456610	1194	73.38	2.08	12	16.95	21.00	740.00	1872	20240716	-17.68	951	20231020	62.04	1872	-17.68	20240716	969	59.03	20240625	1872	-17.68	20240716	951	62.04	20231020	3.80	N	007110	500	387 억	1034880	N	N	0	N	N
45	20240823	130220	57	100.00	KOSPI	유통업	N	N	N	N	N	1558	3	2	0.19	13987385082	8973190	31.58	1499	1612	1490	2020	1089	1555	1558.80	1.34	646430	1663	1609	1527	1473	1391	1636	1500	387	465	500	1110	1	1	77456610	1207	74.19	2.11	12	11.58	21.00	740.00	1872	20240716	-16.77	951	20231020	63.83	1872	-16.77	20240716	969	60.78	20240625	1872	-16.77	20240716	951	63.83	20231020	3.80	N	007110	500	387 억	1034880	N	N	0	N	N
46	20240823	120221	57	100.00	KOSPI	유통업	N	N	N	N	N	1554	-1	5	-0.06	13106142729	8405461	29.58	1499	1612	1490	2020	1089	1555	1559.25	1.34	590814	1663	1609	1527	1473	1391	1636	1500	387	465	500	1110	1	1	77456610	1204	74.00	2.10	12	10.85	21.00	740.00	1872	20240716	-16.99	951	20231020	63.41	1872	-16.99	20240716	969	60.37	20240625	1872	-16.99	20240716	951	63.41	20231020	3.80	N	007110	500	387 억	1034880	N	N	0	N	N
47	20240823	110222	57	100.00	KOSPI	유통업	N	N	N	N	N	1542	-13	5	-0.84	12301982946	7887894	27.76	1499	1612	1490	2020	1089	1555	1559.61	1.34	626548	1663	1609	1527	1473	1391	1636	1500	387	465	500	1110	1	1	77456610	1194	73.43	2.08	12	10.18	21.00	740.00	1872	20240716	-17.63	951	20231020	62.15	1872	-17.63	20240716	969	59.13	20240625	1872	-17.63	20240716	951	62.15	20231020	3.80	N	007110	500	387 억	1034880	N	N	0	N	N
48	20240823	100221	57	100.00	KOSPI	유통업	N	N	N	N	N	1583	28	2	1.80	8669655615	5555627	19.55	1499	1612	1490	2020	1089	1555	1560.53	1.34	396335	1663	1609	1527	1473	1391	1636	1500	387	465	500	1110	1	1	77456610	1226	75.38	2.14	12	7.17	21.00	740.00	1872	20240716	-15.44	951	20231020	66.46	1872	-15.44	20240716	969	63.36	20240625	1872	-15.44	20240716	951	66.46	20231020	3.80	N	007110	500	387 억	1034880	N	N	0	N	N
49	20240823	090221	57	100.00	KOSPI	유통업	N	N	N	N	N	1519	-36	5	-2.32	1027038544	679781	2.39	1499	1545	1490	2020	1089	1555	1510.28	1.34	20456	1663	1609	1527	1473	1391	1636	1500	387	465	500	1110	1	1	77456610	1177	72.33	2.05	12	0.88	21.00	740.00	1872	20240716	-18.86	951	20231020	59.73	1872	-18.86	20240716	969	56.76	20240625	1872	-18.86	20240716	951	59.73	20231020	3.80	N	007110	500	387 억	1034880	N	N	0	N	N
50	20240822	160221	57	100.00	KOSPI	유통업	N	N	N	N	N	1555	70	2	4.71	42349012814	27890699	61.07	1520	1581	1445	1930	1040	1485	1518.40	1.91	-646509	1729	1607	1445	1323	1161	1668	1384	387	445	500	1060	1	1	77456610	1204	74.05	2.10	12	36.01	21.00	740.00	1872	20240716	-16.93	951	20231020	63.51	1872	-16.93	20240716	969	60.47	20240625	1872	-16.93	20240716	951	63.51	20231020	3.83	N	007110	500	387 억	1476461	N	N	930	N	N
51	20240822	150221	57	100.00	KOSPI	유통업	N	N	N	N	N	1520	35	2	2.36	38946685120	25684340	56.24	1520	1581	1445	1930	1040	1485	1516.46	1.91	-794174	1729	1607	1445	1323	1161	1668	1384	387	445	500	1060	1	1	77456610	1177	72.38	2.05	12	33.16	21.00	740.00	1872	20240716	-18.80	951	20231020	59.83	1872	-18.80	20240716	969	56.86	20240625	1872	-18.80	20240716	951	59.83	20231020	3.83	N	007110	500	387 억	1476461	N	N	930	N	N
52	20240822	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	1513	28	2	1.89	35796283599	23601055	51.68	1520	1581	1445	1930	1040	1485	1516.83	1.91	-865033	1729	1607	1445	1323	1161	1668	1384	387	445	500	1060	1	1	77456610	1172	72.05	2.04	12	30.47	21.00	740.00	1872	20240716	-19.18	951	20231020	59.10	1872	-19.18	20240716	969	56.14	20240625	1872	-19.18	20240716	951	59.10	20231020	3.83	N	007110	500	387 억	1476461	N	N	930	N	N
53	20240822	130221	57	100.00	KOSPI	유통업	N	N	N	N	N	1473	-12	5	-0.81	17204202537	11490422	25.16	1520	1543	1445	1930	1040	1485	1497.35	1.91	-472337	1729	1607	1445	1323	1161	1668	1384	387	445	500	1060	1	1	77456610	1141	70.14	1.99	12	14.83	21.00	740.00	1872	20240716	-21.31	951	20231020	54.89	1872	-21.31	20240716	969	52.01	20240625	1872	-21.31	20240716	951	54.89	20231020	3.83	N	007110	500	387 억	1476461	N	N	930	N	N
54	20240822	120222	57	100.00	KOSPI	유통업	N	N	N	N	N	1470	-15	5	-1.01	16268664596	10849752	23.76	1520	1543	1448	1930	1040	1485	1499.56	1.91	-492723	1729	1607	1445	1323	1161	1668	1384	387	445	500	1060	1	1	77456610	1139	70.00	1.99	12	14.01	21.00	740.00	1872	20240716	-21.47	951	20231020	54.57	1872	-21.47	20240716	969	51.70	20240625	1872	-21.47	20240716	951	54.57	20231020	3.83	N	007110	500	387 억	1476461	N	N	930	N	N
55	20240822	110220	57	100.00	KOSPI	유통업	N	N	N	N	N	1493	8	2	0.54	14848501244	9882228	21.64	1520	1543	1462	1930	1040	1485	1502.69	1.91	-439060	1729	1607	1445	1323	1161	1668	1384	387	445	500	1060	1	1	77456610	1156	71.10	2.02	12	12.76	21.00	740.00	1872	20240716	-20.25	951	20231020	56.99	1872	-20.25	20240716	969	54.08	20240625	1872	-20.25	20240716	951	56.99	20231020	3.83	N	007110	500	387 억	1476461	N	N	930	N	N
56	20240822	100222	57	100.00	KOSPI	유통업	N	N	N	N	N	1488	3	2	0.20	10804698733	7193230	15.75	1520	1543	1462	1930	1040	1485	1502.26	1.91	-273770	1729	1607	1445	1323	1161	1668	1384	387	445	500	1060	1	1	77456610	1153	70.86	2.01	12	9.29	21.00	740.00	1872	20240716	-20.51	951	20231020	56.47	1872	-20.51	20240716	969	53.56	20240625	1872	-20.51	20240716	951	56.47	20231020	3.83	N	007110	500	387 억	1476461	N	N	930	N	N
57	20240822	090221	57	100.00	KOSPI	유통업	N	N	N	N	N	1487	2	2	0.13	2947402125	1947818	4.27	1520	1532	1487	1930	1040	1485	1514.38	1.91	-388012	1729	1607	1445	1323	1161	1668	1384	387	445	500	1060	1	1	77456610	1152	70.81	2.01	12	2.51	21.00	740.00	1872	20240716	-20.57	951	20231020	56.36	1872	-20.57	20240716	969	53.46	20240625	1872	-20.57	20240716	951	56.36	20231020	3.83	N	007110	500	387 억	1476461	N	N	930	N	N
58	20240821	160221	57	100.00	KOSPI	유통업	N	N	N	N	N	1485	192	2	14.85	65911359949	45220738	1147.21	1283	1567	1283	1680	906	1293	1457.52	2.64	-369570	1399	1346	1287	1234	1175	1372	1260	387	387	500	930	1	1	77456610	1150	70.71	2.01	12	58.38	21.00	740.00	1872	20240716	-20.67	951	20231020	56.15	1872	-20.67	20240716	969	53.25	20240625	1872	-20.67	20240716	951	56.15	20231020	3.70	N	007110	500	387 억	2047283	N	N	930	N	N
59	20240821	150223	57	100.00	KOSPI	유통업	N	N	N	N	N	1471	178	2	13.77	61347984078	42108211	1068.25	1283	1567	1283	1680	906	1293	1456.93	2.64	-797974	1399	1346	1287	1234	1175	1372	1260	387	387	500	930	1	1	77456610	1139	70.05	1.99	12	54.36	21.00	740.00	1872	20240716	-21.42	951	20231020	54.68	1872	-21.42	20240716	969	51.81	20240625	1872	-21.42	20240716	951	54.68	20231020	3.70	N	007110	500	387 억	2047283	N	N	61	N	N
60	20240821	140218	57	100.00	KOSPI	유통업	N	N	N	N	N	1420	127	2	9.82	40161918494	28099290	712.85	1283	1494	1283	1680	906	1293	1429.31	2.64	-607587	1399	1346	1287	1234	1175	1372	1260	387	387	500	930	1	1	77456610	1100	67.62	1.92	12	36.28	21.00	740.00	1872	20240716	-24.15	951	20231020	49.32	1872	-24.15	20240716	969	46.54	20240625	1872	-24.15	20240716	951	49.32	20231020	3.70	N	007110	500	387 억	2047283	N	N	61	N	N
61	20240821	130221	57	100.00	KOSPI	유통업	N	N	N	N	N	1442	149	2	11.52	37001357255	25905482	657.20	1283	1494	1283	1680	906	1293	1428.35	2.64	-632010	1399	1346	1287	1234	1175	1372	1260	387	387	500	930	1	1	77456610	1117	68.67	1.95	12	33.45	21.00	740.00	1872	20240716	-22.97	951	20231020	51.63	1872	-22.97	20240716	969	48.81	20240625	1872	-22.97	20240716	951	51.63	20231020	3.70	N	007110	500	387 억	2047283	N	N	61	N	N
62	20240821	120224	57	100.00	KOSPI	유통업	N	N	N	N	N	1427	134	2	10.36	27733457704	19574527	496.59	1283	1492	1283	1680	906	1293	1416.85	2.64	-326381	1399	1346	1287	1234	1175	1372	1260	387	387	500	930	1	1	77456610	1105	67.95	1.93	12	25.27	21.00	740.00	1872	20240716	-23.77	951	20231020	50.05	1872	-23.77	20240716	969	47.27	20240625	1872	-23.77	20240716	951	50.05	20231020	3.70	N	007110	500	387 억	2047283	N	N	61	N	N
63	20240821	110220	57	100.00	KOSPI	유통업	N	N	N	N	N	1418	125	2	9.67	20446790314	14529293	368.60	1283	1480	1283	1680	906	1293	1407.32	2.64	-146338	1399	1346	1287	1234	1175	1372	1260	387	387	500	930	1	1	77456610	1098	67.52	1.92	12	18.76	21.00	740.00	1872	20240716	-24.25	951	20231020	49.11	1872	-24.25	20240716	969	46.34	20240625	1872	-24.25	20240716	951	49.11	20231020	3.70	N	007110	500	387 억	2047283	N	N	61	N	N
64	20240821	100223	57	100.00	KOSPI	유통업	N	N	N	N	N	1382	89	2	6.88	14767177257	10516571	266.80	1283	1480	1283	1680	906	1293	1404.24	2.64	-412563	1399	1346	1287	1234	1175	1372	1260	387	387	500	930	1	1	77456610	1070	65.81	1.87	12	13.58	21.00	740.00	1872	20240716	-26.18	951	20231020	45.32	1872	-26.18	20240716	969	42.62	20240625	1872	-26.18	20240716	951	45.32	20231020	3.70	N	007110	500	387 억	2047283	N	N	61	N	N
65	20240821	090220	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	31	2	2.40	245593396	188557	4.78	1283	1327	1283	1680	906	1293	1302.76	2.64	86911	1399	1346	1287	1234	1175	1372	1260	387	387	500	930	1	1	77456610	1026	63.05	1.79	12	0.24	21.00	740.00	1872	20240716	-29.27	951	20231020	39.22	1872	-29.27	20240716	969	36.64	20240625	1872	-29.27	20240716	951	39.22	20231020	3.70	N	007110	500	387 억	2047283	N	N	61	N	N
66	20240820	160218	57	100.00	KOSPI	유통업	N	N	N	N	N	1293	63	2	5.12	5069582246	3925399	318.03	1233	1340	1228	1599	861	1230	1291.48	2.50	131403	1311	1270	1239	1198	1167	1255	1183	387	369	500	880	1	1	77456610	1002	61.57	1.75	12	5.07	21.00	740.00	1872	20240716	-30.93	951	20231020	35.96	1872	-30.93	20240716	969	33.44	20240625	1872	-30.93	20240716	951	35.96	20231020	3.88	N	007110	500	387 억	1933029	N	N	61	N	N
67	20240820	150221	57	100.00	KOSPI	유통업	N	N	N	N	N	1287	57	2	4.63	4876518737	3775888	305.92	1233	1340	1228	1599	861	1230	1291.49	2.50	111748	1311	1270	1239	1198	1167	1255	1183	387	369	500	880	1	1	77456610	997	61.29	1.74	12	4.87	21.00	740.00	1872	20240716	-31.25	951	20231020	35.33	1872	-31.25	20240716	969	32.82	20240625	1872	-31.25	20240716	951	35.33	20231020	3.88	N	007110	500	387 억	1933029	N	N	77	N	N
68	20240820	140220	57	100.00	KOSPI	유통업	N	N	N	N	N	1279	49	2	3.98	4529881026	3506229	284.07	1233	1340	1228	1599	861	1230	1291.95	2.50	70704	1311	1270	1239	1198	1167	1255	1183	387	369	500	880	1	1	77456610	991	60.90	1.73	12	4.53	21.00	740.00	1872	20240716	-31.68	951	20231020	34.49	1872	-31.68	20240716	969	31.99	20240625	1872	-31.68	20240716	951	34.49	20231020	3.88	N	007110	500	387 억	1933029	N	N	77	N	N
69	20240820	130220	57	100.00	KOSPI	유통업	N	N	N	N	N	1278	48	2	3.90	4240364770	3279271	265.69	1233	1340	1228	1599	861	1230	1293.08	2.50	51049	1311	1270	1239	1198	1167	1255	1183	387	369	500	880	1	1	77456610	990	60.86	1.73	12	4.23	21.00	740.00	1872	20240716	-31.73	951	20231020	34.38	1872	-31.73	20240716	969	31.89	20240625	1872	-31.73	20240716	951	34.38	20231020	3.88	N	007110	500	387 억	1933029	N	N	77	N	N
70	20240820	120220	57	100.00	KOSPI	유통업	N	N	N	N	N	1280	50	2	4.07	1317391448	1038212	84.12	1233	1292	1228	1599	861	1230	1268.90	2.50	68623	1311	1270	1239	1198	1167	1255	1183	387	369	500	880	1	1	77456610	991	60.95	1.73	12	1.34	21.00	740.00	1872	20240716	-31.62	951	20231020	34.60	1872	-31.62	20240716	969	32.09	20240625	1872	-31.62	20240716	951	34.60	20231020	3.88	N	007110	500	387 억	1933029	N	N	77	N	N
71	20240820	110220	57	100.00	KOSPI	유통업	N	N	N	N	N	1280	50	2	4.07	1069672560	845243	68.48	1233	1292	1228	1599	861	1230	1265.52	2.50	36661	1311	1270	1239	1198	1167	1255	1183	387	369	500	880	1	1	77456610	991	60.95	1.73	12	1.09	21.00	740.00	1872	20240716	-31.62	951	20231020	34.60	1872	-31.62	20240716	969	32.09	20240625	1872	-31.62	20240716	951	34.60	20231020	3.88	N	007110	500	387 억	1933029	N	N	77	N	N
72	20240820	100220	57	100.00	KOSPI	유통업	N	N	N	N	N	1268	38	2	3.09	538685888	429720	34.82	1233	1272	1228	1599	861	1230	1253.57	2.50	-26549	1311	1270	1239	1198	1167	1255	1183	387	369	500	880	1	1	77456610	982	60.38	1.71	12	0.55	21.00	740.00	1872	20240716	-32.26	951	20231020	33.33	1872	-32.26	20240716	969	30.86	20240625	1872	-32.26	20240716	951	33.33	20231020	3.88	N	007110	500	387 억	1933029	N	N	77	N	N
73	20240820	090219	57	100.00	KOSPI	유통업	N	N	N	N	N	1236	6	2	0.49	40726191	32990	2.67	1233	1239	1233	1599	861	1230	1234.50	2.50	8908	1311	1270	1239	1198	1167	1255	1183	387	369	500	880	1	1	77456610	957	58.86	1.67	12	0.04	21.00	740.00	1872	20240716	-33.97	951	20231020	29.97	1872	-33.97	20240716	969	27.55	20240625	1872	-33.97	20240716	951	29.97	20231020	3.88	N	007110	500	387 억	1933029	N	N	77	N	N
74	20240819	160219	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	-55	5	-4.28	1510572316	1218497	46.08	1280	1280	1208	1670	900	1285	1239.71	2.46	41459	1329	1307	1286	1264	1243	1318	1275	387	385	500	920	1	1	77456610	953	58.57	1.66	12	1.57	21.00	740.00	1872	20240716	-34.29	951	20231020	29.34	1872	-34.29	20240716	969	26.93	20240625	1872	-34.29	20240716	951	29.34	20231020	3.46	N	007110	500	387 억	1904361	N	N	77	N	N
75	20240819	150218	57	100.00	KOSPI	유통업	N	N	N	N	N	1229	-56	5	-4.36	1397688066	1126648	42.61	1280	1280	1208	1670	900	1285	1240.57	2.46	50876	1329	1307	1286	1264	1243	1318	1275	387	385	500	920	1	1	77456610	952	58.52	1.66	12	1.45	21.00	740.00	1872	20240716	-34.35	951	20231020	29.23	1872	-34.35	20240716	969	26.83	20240625	1872	-34.35	20240716	951	29.23	20231020	3.46	N	007110	500	387 억	1904361	N	N	117	N	N
76	20240819	140219	57	100.00	KOSPI	유통업	N	N	N	N	N	1236	-49	5	-3.81	1258417330	1013579	38.33	1280	1280	1208	1670	900	1285	1241.56	2.46	27050	1329	1307	1286	1264	1243	1318	1275	387	385	500	920	1	1	77456610	957	58.86	1.67	12	1.31	21.00	740.00	1872	20240716	-33.97	951	20231020	29.97	1872	-33.97	20240716	969	27.55	20240625	1872	-33.97	20240716	951	29.97	20231020	3.46	N	007110	500	387 억	1904361	N	N	117	N	N
77	20240819	130220	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	-55	5	-4.28	1094127274	880231	33.29	1280	1280	1208	1670	900	1285	1243.00	2.46	12937	1329	1307	1286	1264	1243	1318	1275	387	385	500	920	1	1	77456610	953	58.57	1.66	12	1.14	21.00	740.00	1872	20240716	-34.29	951	20231020	29.34	1872	-34.29	20240716	969	26.93	20240625	1872	-34.29	20240716	951	29.34	20231020	3.46	N	007110	500	387 억	1904361	N	N	117	N	N
78	20240819	120219	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	-50	5	-3.89	959496118	771119	29.16	1280	1280	1208	1670	900	1285	1244.29	2.46	10787	1329	1307	1286	1264	1243	1318	1275	387	385	500	920	1	1	77456610	957	58.81	1.67	12	1.00	21.00	740.00	1872	20240716	-34.03	951	20231020	29.86	1872	-34.03	20240716	969	27.45	20240625	1872	-34.03	20240716	951	29.86	20231020	3.46	N	007110	500	387 억	1904361	N	N	117	N	N
79	20240819	110218	57	100.00	KOSPI	유통업	N	N	N	N	N	1239	-46	5	-3.58	892252808	716836	27.11	1280	1280	1208	1670	900	1285	1244.71	2.46	10490	1329	1307	1286	1264	1243	1318	1275	387	385	500	920	1	1	77456610	960	59.00	1.67	12	0.93	21.00	740.00	1872	20240716	-33.81	951	20231020	30.28	1872	-33.81	20240716	969	27.86	20240625	1872	-33.81	20240716	951	30.28	20231020	3.46	N	007110	500	387 억	1904361	N	N	117	N	N
80	20240819	100219	57	100.00	KOSPI	유통업	N	N	N	N	N	1242	-43	5	-3.35	751455641	603183	22.81	1280	1280	1208	1670	900	1285	1245.81	2.46	-1267	1329	1307	1286	1264	1243	1318	1275	387	385	500	920	1	1	77456610	962	59.14	1.68	12	0.78	21.00	740.00	1872	20240716	-33.65	951	20231020	30.60	1872	-33.65	20240716	969	28.17	20240625	1872	-33.65	20240716	951	30.60	20231020	3.46	N	007110	500	387 억	1904361	N	N	117	N	N
81	20240819	090218	57	100.00	KOSPI	유통업	N	N	N	N	N	1264	-21	5	-1.63	104915983	82706	3.13	1280	1280	1263	1670	900	1285	1268.53	2.46	-2487	1329	1307	1286	1264	1243	1318	1275	387	385	500	920	1	1	77456610	979	60.19	1.71	12	0.11	21.00	740.00	1872	20240716	-32.48	951	20231020	32.91	1872	-32.48	20240716	969	30.44	20240625	1872	-32.48	20240716	951	32.91	20231020	3.46	N	007110	500	387 억	1904361	N	N	117	N	N
82	20240816	160217	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	20	2	1.58	3363083332	2615727	34.74	1280	1308	1265	1644	886	1265	1285.76	2.38	63021	1403	1333	1284	1214	1165	1369	1250	387	379	500	910	1	1	77456610	995	61.19	1.74	12	3.38	21.00	740.00	1872	20240716	-31.36	951	20231020	35.12	1872	-31.36	20240716	969	32.61	20240625	1872	-31.36	20240716	951	35.12	20231020	3.49	N	007110	500	387 억	1843997	N	N	117	N	N
83	20240816	150219	57	100.00	KOSPI	유통업	N	N	N	N	N	1288	23	2	1.82	3107667079	2417334	32.10	1280	1308	1265	1644	886	1265	1285.63	2.38	64823	1403	1333	1284	1214	1165	1369	1250	387	379	500	910	1	1	77456610	998	61.33	1.74	12	3.12	21.00	740.00	1872	20240716	-31.20	951	20231020	35.44	1872	-31.20	20240716	969	32.92	20240625	1872	-31.20	20240716	951	35.44	20231020	3.49	N	007110	500	387 억	1843997	N	N	9	N	N
84	20240816	140219	57	100.00	KOSPI	유통업	N	N	N	N	N	1282	17	2	1.34	2914353553	2267400	30.11	1280	1308	1265	1644	886	1265	1285.38	2.38	56819	1403	1333	1284	1214	1165	1369	1250	387	379	500	910	1	1	77456610	993	61.05	1.73	12	2.93	21.00	740.00	1872	20240716	-31.52	951	20231020	34.81	1872	-31.52	20240716	969	32.30	20240625	1872	-31.52	20240716	951	34.81	20231020	3.49	N	007110	500	387 억	1843997	N	N	9	N	N
85	20240816	130221	57	100.00	KOSPI	유통업	N	N	N	N	N	1288	23	2	1.82	2747433818	2137697	28.39	1280	1308	1265	1644	886	1265	1285.29	2.38	20900	1403	1333	1284	1214	1165	1369	1250	387	379	500	910	1	1	77456610	998	61.33	1.74	12	2.76	21.00	740.00	1872	20240716	-31.20	951	20231020	35.44	1872	-31.20	20240716	969	32.92	20240625	1872	-31.20	20240716	951	35.44	20231020	3.49	N	007110	500	387 억	1843997	N	N	9	N	N
86	20240816	120219	57	100.00	KOSPI	유통업	N	N	N	N	N	1290	25	2	1.98	2483769085	1932817	25.67	1280	1308	1265	1644	886	1265	1285.11	2.38	34057	1403	1333	1284	1214	1165	1369	1250	387	379	500	910	1	1	77456610	999	61.43	1.74	12	2.50	21.00	740.00	1872	20240716	-31.09	951	20231020	35.65	1872	-31.09	20240716	969	33.13	20240625	1872	-31.09	20240716	951	35.65	20231020	3.49	N	007110	500	387 억	1843997	N	N	9	N	N
87	20240816	110219	57	100.00	KOSPI	유통업	N	N	N	N	N	1270	5	2	0.40	2198819011	1709827	22.71	1280	1308	1266	1644	886	1265	1286.06	2.38	32700	1403	1333	1284	1214	1165	1369	1250	387	379	500	910	1	1	77456610	984	60.48	1.72	12	2.21	21.00	740.00	1872	20240716	-32.16	951	20231020	33.54	1872	-32.16	20240716	969	31.06	20240625	1872	-32.16	20240716	951	33.54	20231020	3.49	N	007110	500	387 억	1843997	N	N	9	N	N
88	20240816	100217	57	100.00	KOSPI	유통업	N	N	N	N	N	1280	15	2	1.19	1758207201	1363657	18.11	1280	1308	1268	1644	886	1265	1289.44	2.38	81675	1403	1333	1284	1214	1165	1369	1250	387	379	500	910	1	1	77456610	991	60.95	1.73	12	1.76	21.00	740.00	1872	20240716	-31.62	951	20231020	34.60	1872	-31.62	20240716	969	32.09	20240625	1872	-31.62	20240716	951	34.60	20231020	3.49	N	007110	500	387 억	1843997	N	N	9	N	N
89	20240816	090218	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	27	2	2.13	318376059	248241	3.30	1280	1296	1271	1644	886	1265	1282.96	2.38	1225	1403	1333	1284	1214	1165	1369	1250	387	379	500	910	1	1	77456610	1001	61.52	1.75	12	0.32	21.00	740.00	1872	20240716	-30.98	951	20231020	35.86	1872	-30.98	20240716	969	33.33	20240625	1872	-30.98	20240716	951	35.86	20231020	3.49	N	007110	500	387 억	1843997	N	N	9	N	N
90	20240814	160219	57	100.00	KOSPI	유통업	N	N	N	N	N	1265	45	2	3.69	9686098526	7463990	485.32	1235	1354	1235	1586	854	1220	1297.76	2.58	-160190	1300	1259	1228	1187	1156	1244	1172	387	366	500	870	1	1	77456610	980	60.24	1.71	12	9.64	21.00	740.00	1872	20240716	-32.43	951	20231020	33.02	1872	-32.43	20240716	969	30.55	20240625	1872	-32.43	20240716	951	33.02	20231020	3.34	N	007110	500	387 억	1999685	N	N	9	N	N
91	20240814	150219	57	100.00	KOSPI	유통업	N	N	N	N	N	1274	54	2	4.43	9364585799	7210322	468.83	1235	1354	1235	1586	854	1220	1298.77	2.58	-240646	1300	1259	1228	1187	1156	1244	1172	387	366	500	870	1	1	77456610	987	60.67	1.72	12	9.31	21.00	740.00	1872	20240716	-31.94	951	20231020	33.96	1872	-31.94	20240716	969	31.48	20240625	1872	-31.94	20240716	951	33.96	20231020	3.34	N	007110	500	387 억	1999685	N	N	20	N	N
92	20240814	140221	57	100.00	KOSPI	유통업	N	N	N	N	N	1284	64	2	5.25	9110588807	7011465	455.90	1235	1354	1235	1586	854	1220	1299.38	2.58	-259376	1300	1259	1228	1187	1156	1244	1172	387	366	500	870	1	1	77456610	995	61.14	1.74	12	9.05	21.00	740.00	1872	20240716	-31.41	951	20231020	35.02	1872	-31.41	20240716	969	32.51	20240625	1872	-31.41	20240716	951	35.02	20231020	3.34	N	007110	500	387 억	1999685	N	N	20	N	N
93	20240814	130220	57	100.00	KOSPI	유통업	N	N	N	N	N	1269	49	2	4.02	8298956786	6372286	414.34	1235	1354	1235	1586	854	1220	1302.35	2.58	-390762	1300	1259	1228	1187	1156	1244	1172	387	366	500	870	1	1	77456610	983	60.43	1.71	12	8.23	21.00	740.00	1872	20240716	-32.21	951	20231020	33.44	1872	-32.21	20240716	969	30.96	20240625	1872	-32.21	20240716	951	33.44	20231020	3.34	N	007110	500	387 억	1999685	N	N	20	N	N
94	20240814	120219	57	100.00	KOSPI	유통업	N	N	N	N	N	1260	40	2	3.28	1352297219	1069592	69.55	1235	1276	1235	1586	854	1220	1264.31	2.58	115819	1300	1259	1228	1187	1156	1244	1172	387	366	500	870	1	1	77456610	976	60.00	1.70	12	1.38	21.00	740.00	1872	20240716	-32.69	951	20231020	32.49	1872	-32.69	20240716	969	30.03	20240625	1872	-32.69	20240716	951	32.49	20231020	3.34	N	007110	500	387 억	1999685	N	N	20	N	N
95	20240814	110218	57	100.00	KOSPI	유통업	N	N	N	N	N	1266	46	2	3.77	1259056288	995504	64.73	1235	1276	1235	1586	854	1220	1264.74	2.58	130472	1300	1259	1228	1187	1156	1244	1172	387	366	500	870	1	1	77456610	981	60.29	1.71	12	1.29	21.00	740.00	1872	20240716	-32.37	951	20231020	33.12	1872	-32.37	20240716	969	30.65	20240625	1872	-32.37	20240716	951	33.12	20231020	3.34	N	007110	500	387 억	1999685	N	N	20	N	N
96	20240814	100218	57	100.00	KOSPI	유통업	N	N	N	N	N	1264	44	2	3.61	1118610497	884399	57.50	1235	1276	1235	1586	854	1220	1264.83	2.58	150408	1300	1259	1228	1187	1156	1244	1172	387	366	500	870	1	1	77456610	979	60.19	1.71	12	1.14	21.00	740.00	1872	20240716	-32.48	951	20231020	32.91	1872	-32.48	20240716	969	30.44	20240625	1872	-32.48	20240716	951	32.91	20231020	3.34	N	007110	500	387 억	1999685	N	N	20	N	N
97	20240814	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	1255	35	2	2.87	153224523	122181	7.94	1235	1272	1235	1586	854	1220	1254.08	2.58	-5136	1300	1259	1228	1187	1156	1244	1172	387	366	500	870	1	1	77456610	972	59.76	1.70	12	0.16	21.00	740.00	1872	20240716	-32.96	951	20231020	31.97	1872	-32.96	20240716	969	29.51	20240625	1872	-32.96	20240716	951	31.97	20231020	3.34	N	007110	500	387 억	1999685	N	N	20	N	N
98	20240813	160217	57	100.00	KOSPI	유통업	N	N	N	N	N	1220	-23	5	-1.85	1849238352	1515117	164.08	1236	1269	1197	1615	871	1243	1220.53	2.59	-13406	1297	1270	1253	1226	1209	1261	1217	387	372	500	890	1	1	77456610	945	58.10	1.65	12	1.96	21.00	740.00	1872	20240716	-34.83	951	20231020	28.29	1872	-34.83	20240716	969	25.90	20240625	1872	-34.83	20240716	951	28.29	20231020	3.25	N	007110	500	387 억	2006569	N	N	20	N	N
99	20240813	150217	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	-15	5	-1.21	1752950905	1436223	155.54	1236	1269	1197	1615	871	1243	1220.53	2.59	-12704	1297	1270	1253	1226	1209	1261	1217	387	372	500	890	1	1	77456610	951	58.48	1.66	12	1.85	21.00	740.00	1872	20240716	-34.40	951	20231020	29.13	1872	-34.40	20240716	969	26.73	20240625	1872	-34.40	20240716	951	29.13	20231020	3.25	N	007110	500	387 억	2006569	N	N	10	N	N
100	20240813	140216	57	100.00	KOSPI	유통업	N	N	N	N	N	1221	-22	5	-1.77	1692060041	1386412	150.14	1236	1269	1197	1615	871	1243	1220.46	2.59	8147	1297	1270	1253	1226	1209	1261	1217	387	372	500	890	1	1	77456610	946	58.14	1.65	12	1.79	21.00	740.00	1872	20240716	-34.78	951	20231020	28.39	1872	-34.78	20240716	969	26.01	20240625	1872	-34.78	20240716	951	28.39	20231020	3.25	N	007110	500	387 억	2006569	N	N	10	N	N
101	20240813	130218	57	100.00	KOSPI	유통업	N	N	N	N	N	1228	-15	5	-1.21	1550257797	1270833	137.62	1236	1269	1197	1615	871	1243	1219.88	2.59	9737	1297	1270	1253	1226	1209	1261	1217	387	372	500	890	1	1	77456610	951	58.48	1.66	12	1.64	21.00	740.00	1872	20240716	-34.40	951	20231020	29.13	1872	-34.40	20240716	969	26.73	20240625	1872	-34.40	20240716	951	29.13	20231020	3.25	N	007110	500	387 억	2006569	N	N	10	N	N
102	20240813	120217	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	-8	5	-0.64	1409124807	1156542	125.25	1236	1269	1197	1615	871	1243	1218.39	2.59	-9350	1297	1270	1253	1226	1209	1261	1217	387	372	500	890	1	1	77456610	957	58.81	1.67	12	1.49	21.00	740.00	1872	20240716	-34.03	951	20231020	29.86	1872	-34.03	20240716	969	27.45	20240625	1872	-34.03	20240716	951	29.86	20231020	3.25	N	007110	500	387 억	2006569	N	N	10	N	N
103	20240813	110216	57	100.00	KOSPI	유통업	N	N	N	N	N	1209	-34	5	-2.74	1109327780	911537	98.71	1236	1269	1197	1615	871	1243	1216.99	2.59	-76407	1297	1270	1253	1226	1209	1261	1217	387	372	500	890	1	1	77456610	936	57.57	1.63	12	1.18	21.00	740.00	1872	20240716	-35.42	951	20231020	27.13	1872	-35.42	20240716	969	24.77	20240625	1872	-35.42	20240716	951	27.13	20231020	3.25	N	007110	500	387 억	2006569	N	N	10	N	N
104	20240813	100216	57	100.00	KOSPI	유통업	N	N	N	N	N	1217	-26	5	-2.09	611356561	497999	53.93	1236	1269	1200	1615	871	1243	1227.63	2.59	-58571	1297	1270	1253	1226	1209	1261	1217	387	372	500	890	1	1	77456610	943	57.95	1.64	12	0.64	21.00	740.00	1872	20240716	-34.99	951	20231020	27.97	1872	-34.99	20240716	969	25.59	20240625	1872	-34.99	20240716	951	27.97	20231020	3.25	N	007110	500	387 억	2006569	N	N	10	N	N
105	20240813	090216	57	100.00	KOSPI	유통업	N	N	N	N	N	1240	-3	5	-0.24	69752050	56441	6.11	1236	1242	1232	1615	871	1243	1235.84	2.59	11400	1297	1270	1253	1226	1209	1261	1217	387	372	500	890	1	1	77456610	960	59.05	1.68	12	0.07	21.00	740.00	1872	20240716	-33.76	951	20231020	30.39	1872	-33.76	20240716	969	27.97	20240625	1872	-33.76	20240716	951	30.39	20231020	3.25	N	007110	500	387 억	2006569	N	N	10	N	N
106	20240812	160216	57	100.00	KOSPI	유통업	N	N	N	N	N	1243	-22	5	-1.74	1140648661	910492	53.40	1280	1280	1236	1644	886	1265	1252.83	2.95	-258534	1308	1286	1252	1230	1196	1297	1241	387	379	500	910	1	1	77456610	963	59.19	1.68	12	1.18	21.00	740.00	1872	20240716	-33.60	951	20231020	30.70	1872	-33.60	20240716	969	28.28	20240625	1872	-33.60	20240716	951	30.70	20231020	3.11	N	007110	500	387 억	2283895	N	N	10	N	N
107	20240812	150218	57	100.00	KOSPI	유통업	N	N	N	N	N	1243	-22	5	-1.74	1037191097	827163	48.51	1280	1280	1236	1644	886	1265	1253.91	2.95	-232395	1308	1286	1252	1230	1196	1297	1241	387	379	500	910	1	1	77456610	963	59.19	1.68	12	1.07	21.00	740.00	1872	20240716	-33.60	951	20231020	30.70	1872	-33.60	20240716	969	28.28	20240625	1872	-33.60	20240716	951	30.70	20231020	3.11	N	007110	500	387 억	2283895	N	N	0	N	N
108	20240812	140217	57	100.00	KOSPI	유통업	N	N	N	N	N	1242	-23	5	-1.82	980055011	781067	45.81	1280	1280	1236	1644	886	1265	1254.76	2.95	-234956	1308	1286	1252	1230	1196	1297	1241	387	379	500	910	1	1	77456610	962	59.14	1.68	12	1.01	21.00	740.00	1872	20240716	-33.65	951	20231020	30.60	1872	-33.65	20240716	969	28.17	20240625	1872	-33.65	20240716	951	30.60	20231020	3.11	N	007110	500	387 억	2283895	N	N	0	N	N
109	20240812	130214	57	100.00	KOSPI	유통업	N	N	N	N	N	1240	-25	5	-1.98	878506219	699144	41.00	1280	1280	1240	1644	886	1265	1256.54	2.95	-193597	1308	1286	1252	1230	1196	1297	1241	387	379	500	910	1	1	77456610	960	59.05	1.68	12	0.90	21.00	740.00	1872	20240716	-33.76	951	20231020	30.39	1872	-33.76	20240716	969	27.97	20240625	1872	-33.76	20240716	951	30.39	20231020	3.11	N	007110	500	387 억	2283895	N	N	0	N	N
110	20240812	120217	57	100.00	KOSPI	유통업	N	N	N	N	N	1247	-18	5	-1.42	683432967	542250	31.80	1280	1280	1244	1644	886	1265	1260.36	2.95	-175497	1308	1286	1252	1230	1196	1297	1241	387	379	500	910	1	1	77456610	966	59.38	1.69	12	0.70	21.00	740.00	1872	20240716	-33.39	951	20231020	31.13	1872	-33.39	20240716	969	28.69	20240625	1872	-33.39	20240716	951	31.13	20231020	3.11	N	007110	500	387 억	2283895	N	N	0	N	N
111	20240812	110214	57	100.00	KOSPI	유통업	N	N	N	N	N	1247	-18	5	-1.42	608552767	482243	28.28	1280	1280	1246	1644	886	1265	1261.92	2.95	-164019	1308	1286	1252	1230	1196	1297	1241	387	379	500	910	1	1	77456610	966	59.38	1.69	12	0.62	21.00	740.00	1872	20240716	-33.39	951	20231020	31.13	1872	-33.39	20240716	969	28.69	20240625	1872	-33.39	20240716	951	31.13	20231020	3.11	N	007110	500	387 억	2283895	N	N	0	N	N
112	20240812	100215	57	100.00	KOSPI	유통업	N	N	N	N	N	1262	-3	5	-0.24	434681746	343499	20.15	1280	1280	1253	1644	886	1265	1265.45	2.95	-118434	1308	1286	1252	1230	1196	1297	1241	387	379	500	910	1	1	77456610	978	60.10	1.71	12	0.44	21.00	740.00	1872	20240716	-32.59	951	20231020	32.70	1872	-32.59	20240716	969	30.24	20240625	1872	-32.59	20240716	951	32.70	20231020	3.11	N	007110	500	387 억	2283895	N	N	0	N	N
113	20240812	090213	57	100.00	KOSPI	유통업	N	N	N	N	N	1267	2	2	0.16	87858210	68784	4.03	1280	1280	1267	1644	886	1265	1277.39	2.95	-25069	1308	1286	1252	1230	1196	1297	1241	387	379	500	910	1	1	77456610	981	60.33	1.71	12	0.09	21.00	740.00	1872	20240716	-32.32	951	20231020	33.23	1872	-32.32	20240716	969	30.75	20240625	1872	-32.32	20240716	951	33.23	20231020	3.11	N	007110	500	387 억	2283895	N	N	0	N	N
114	20240809	160213	57	100.00	KOSPI	유통업	N	N	N	N	N	1265	49	2	4.03	2053306439	1636595	131.29	1218	1274	1218	1580	852	1216	1254.61	2.62	247186	1281	1248	1211	1178	1141	1265	1195	387	364	500	870	1	1	77456610	980	60.24	1.71	12	2.11	21.00	740.00	1872	20240716	-32.43	951	20231020	33.02	1872	-32.43	20240716	969	30.55	20240625	1872	-32.43	20240716	951	33.02	20231020	3.18	N	007110	500	387 억	2032382	N	N	0	N	N
115	20240809	150217	57	100.00	KOSPI	유통업	N	N	N	N	N	1257	41	2	3.37	1939289985	1546163	124.03	1218	1274	1218	1580	852	1216	1254.26	2.62	240194	1281	1248	1211	1178	1141	1265	1195	387	364	500	870	1	1	77456610	974	59.86	1.70	12	2.00	21.00	740.00	1872	20240716	-32.85	951	20231020	32.18	1872	-32.85	20240716	969	29.72	20240625	1872	-32.85	20240716	951	32.18	20231020	3.18	N	007110	500	387 억	2032382	N	N	0	N	N
116	20240809	140216	57	100.00	KOSPI	유통업	N	N	N	N	N	1254	38	2	3.12	1803056926	1437997	115.36	1218	1274	1218	1580	852	1216	1253.87	2.62	201787	1281	1248	1211	1178	1141	1265	1195	387	364	500	870	1	1	77456610	971	59.71	1.69	12	1.86	21.00	740.00	1872	20240716	-33.01	951	20231020	31.86	1872	-33.01	20240716	969	29.41	20240625	1872	-33.01	20240716	951	31.86	20231020	3.18	N	007110	500	387 억	2032382	N	N	0	N	N
117	20240809	130216	57	100.00	KOSPI	유통업	N	N	N	N	N	1266	50	2	4.11	1635203983	1305090	104.70	1218	1274	1218	1580	852	1216	1252.94	2.62	202811	1281	1248	1211	1178	1141	1265	1195	387	364	500	870	1	1	77456610	981	60.29	1.71	12	1.68	21.00	740.00	1872	20240716	-32.37	951	20231020	33.12	1872	-32.37	20240716	969	30.65	20240625	1872	-32.37	20240716	951	33.12	20231020	3.18	N	007110	500	387 억	2032382	N	N	0	N	N
118	20240809	120215	57	100.00	KOSPI	유통업	N	N	N	N	N	1257	41	2	3.37	1540641028	1230274	98.69	1218	1274	1218	1580	852	1216	1252.27	2.62	185915	1281	1248	1211	1178	1141	1265	1195	387	364	500	870	1	1	77456610	974	59.86	1.70	12	1.59	21.00	740.00	1872	20240716	-32.85	951	20231020	32.18	1872	-32.85	20240716	969	29.72	20240625	1872	-32.85	20240716	951	32.18	20231020	3.18	N	007110	500	387 억	2032382	N	N	0	N	N
119	20240809	110213	57	100.00	KOSPI	유통업	N	N	N	N	N	1258	42	2	3.45	1299977274	1039435	83.38	1218	1274	1218	1580	852	1216	1250.66	2.62	136280	1281	1248	1211	1178	1141	1265	1195	387	364	500	870	1	1	77456610	974	59.90	1.70	12	1.34	21.00	740.00	1872	20240716	-32.80	951	20231020	32.28	1872	-32.80	20240716	969	29.82	20240625	1872	-32.80	20240716	951	32.28	20231020	3.18	N	007110	500	387 억	2032382	N	N	0	N	N
120	20240809	100218	57	100.00	KOSPI	유통업	N	N	N	N	N	1241	25	2	2.06	979884480	783075	62.82	1218	1274	1218	1580	852	1216	1251.33	2.62	100207	1281	1248	1211	1178	1141	1265	1195	387	364	500	870	1	1	77456610	961	59.10	1.68	12	1.01	21.00	740.00	1872	20240716	-33.71	951	20231020	30.49	1872	-33.71	20240716	969	28.07	20240625	1872	-33.71	20240716	951	30.49	20231020	3.18	N	007110	500	387 억	2032382	N	N	0	N	N
121	20240809	090214	57	100.00	KOSPI	유통업	N	N	N	N	N	1236	20	2	1.64	69528192	56681	4.55	1218	1243	1218	1580	852	1216	1226.66	2.62	9875	1281	1248	1211	1178	1141	1265	1195	387	364	500	870	1	1	77456610	957	58.86	1.67	12	0.07	21.00	740.00	1872	20240716	-33.97	951	20231020	29.97	1872	-33.97	20240716	969	27.55	20240625	1872	-33.97	20240716	951	29.97	20231020	3.18	N	007110	500	387 억	2032382	N	N	0	N	N
122	20240808	160212	57	100.00	KOSPI	유통업	N	N	N	N	N	1216	-16	5	-1.30	1484044884	1232322	48.45	1215	1244	1174	1601	863	1232	1204.25	2.69	-49621	1338	1284	1253	1199	1168	1269	1184	387	369	500	880	1	1	77456610	942	57.90	1.64	12	1.59	21.00	740.00	1872	20240716	-35.04	951	20231020	27.87	1872	-35.04	20240716	969	25.49	20240625	1872	-35.04	20240716	951	27.87	20231020	3.27	N	007110	500	387 억	2085339	N	N	0	N	N
123	20240808	150214	57	100.00	KOSPI	유통업	N	N	N	N	N	1211	-21	5	-1.70	1382835391	1148847	45.17	1215	1244	1174	1601	863	1232	1203.67	2.69	-51199	1338	1284	1253	1199	1168	1269	1184	387	369	500	880	1	1	77456610	938	57.67	1.64	12	1.48	21.00	740.00	1872	20240716	-35.31	951	20231020	27.34	1872	-35.31	20240716	969	24.97	20240625	1872	-35.31	20240716	951	27.34	20231020	3.27	N	007110	500	387 억	2085339	N	N	0	N	N
124	20240808	140215	57	100.00	KOSPI	유통업	N	N	N	N	N	1222	-10	5	-0.81	1238563939	1030133	40.50	1215	1244	1174	1601	863	1232	1202.33	2.69	-28163	1338	1284	1253	1199	1168	1269	1184	387	369	500	880	1	1	77456610	947	58.19	1.65	12	1.33	21.00	740.00	1872	20240716	-34.72	951	20231020	28.50	1872	-34.72	20240716	969	26.11	20240625	1872	-34.72	20240716	951	28.50	20231020	3.27	N	007110	500	387 억	2085339	N	N	0	N	N
125	20240808	130215	57	100.00	KOSPI	유통업	N	N	N	N	N	1215	-17	5	-1.38	1136349593	945996	37.19	1215	1244	1174	1601	863	1232	1201.21	2.69	-50417	1338	1284	1253	1199	1168	1269	1184	387	369	500	880	1	1	77456610	941	57.86	1.64	12	1.22	21.00	740.00	1872	20240716	-35.10	951	20231020	27.76	1872	-35.10	20240716	969	25.39	20240625	1872	-35.10	20240716	951	27.76	20231020	3.27	N	007110	500	387 억	2085339	N	N	0	N	N
126	20240808	120217	57	100.00	KOSPI	유통업	N	N	N	N	N	1205	-27	5	-2.19	986818617	823044	32.36	1215	1244	1174	1601	863	1232	1198.98	2.69	-28449	1338	1284	1253	1199	1168	1269	1184	387	369	500	880	1	1	77456610	933	57.38	1.63	12	1.06	21.00	740.00	1872	20240716	-35.63	951	20231020	26.71	1872	-35.63	20240716	969	24.36	20240625	1872	-35.63	20240716	951	26.71	20231020	3.27	N	007110	500	387 억	2085339	N	N	0	N	N
127	20240808	110214	57	100.00	KOSPI	유통업	N	N	N	N	N	1194	-38	5	-3.08	882998315	736599	28.96	1215	1244	1174	1601	863	1232	1198.74	2.69	-48037	1338	1284	1253	1199	1168	1269	1184	387	369	500	880	1	1	77456610	925	56.86	1.61	12	0.95	21.00	740.00	1872	20240716	-36.22	951	20231020	25.55	1872	-36.22	20240716	969	23.22	20240625	1872	-36.22	20240716	951	25.55	20231020	3.27	N	007110	500	387 억	2085339	N	N	0	N	N
128	20240808	100213	57	100.00	KOSPI	유통업	N	N	N	N	N	1188	-44	5	-3.57	751703640	626768	24.64	1215	1244	1174	1601	863	1232	1199.32	2.69	-45427	1338	1284	1253	1199	1168	1269	1184	387	369	500	880	1	1	77456610	920	56.57	1.61	12	0.81	21.00	740.00	1872	20240716	-36.54	951	20231020	24.92	1872	-36.54	20240716	969	22.60	20240625	1872	-36.54	20240716	951	24.92	20231020	3.27	N	007110	500	387 억	2085339	N	N	0	N	N
129	20240808	090212	57	100.00	KOSPI	유통업	N	N	N	N	N	1212	-20	5	-1.62	62423017	51502	2.02	1215	1218	1205	1601	863	1232	1211.96	2.69	5918	1338	1284	1253	1199	1168	1269	1184	387	369	500	880	1	1	77456610	939	57.71	1.64	12	0.07	21.00	740.00	1872	20240716	-35.26	951	20231020	27.44	1872	-35.26	20240716	969	25.08	20240625	1872	-35.26	20240716	951	27.44	20231020	3.27	N	007110	500	387 억	2085339	N	N	0	N	N
130	20240807	160209	57	100.00	KOSPI	유통업	N	N	N	N	N	1232	-22	5	-1.75	3211009012	2522877	65.23	1254	1307	1222	1630	878	1254	1272.89	2.64	22783	1369	1311	1231	1173	1093	1340	1202	387	376	500	900	1	1	77456610	954	58.67	1.66	12	3.26	21.00	740.00	1872	20240716	-34.19	951	20231020	29.55	1872	-34.19	20240716	969	27.14	20240625	1872	-34.19	20240716	951	29.55	20231020	3.63	N	007110	500	387 억	2044300	N	N	0	N	N
131	20240807	150212	57	100.00	KOSPI	유통업	N	N	N	N	N	1245	-9	5	-0.72	2907533110	2276982	58.87	1254	1307	1239	1630	878	1254	1277.08	2.64	-51850	1369	1311	1231	1173	1093	1340	1202	387	376	500	900	1	1	77456610	964	59.29	1.68	12	2.94	21.00	740.00	1872	20240716	-33.49	951	20231020	30.91	1872	-33.49	20240716	969	28.48	20240625	1872	-33.49	20240716	951	30.91	20231020	3.63	N	007110	500	387 억	2044300	N	N	0	N	N
132	20240807	140214	57	100.00	KOSPI	유통업	N	N	N	N	N	1266	12	2	0.96	2469106055	1927071	49.83	1254	1307	1254	1630	878	1254	1281.50	2.64	-100659	1369	1311	1231	1173	1093	1340	1202	387	376	500	900	1	1	77456610	981	60.29	1.71	12	2.49	21.00	740.00	1872	20240716	-32.37	951	20231020	33.12	1872	-32.37	20240716	969	30.65	20240625	1872	-32.37	20240716	951	33.12	20231020	3.63	N	007110	500	387 억	2044300	N	N	0	N	N
133	20240807	130214	57	100.00	KOSPI	유통업	N	N	N	N	N	1276	22	2	1.75	2224324054	1734136	44.84	1254	1307	1254	1630	878	1254	1282.93	2.64	-38546	1369	1311	1231	1173	1093	1340	1202	387	376	500	900	1	1	77456610	988	60.76	1.72	12	2.24	21.00	740.00	1872	20240716	-31.84	951	20231020	34.17	1872	-31.84	20240716	969	31.68	20240625	1872	-31.84	20240716	951	34.17	20231020	3.63	N	007110	500	387 억	2044300	N	N	0	N	N
134	20240807	120215	57	100.00	KOSPI	유통업	N	N	N	N	N	1280	26	2	2.07	2077981333	1619419	41.87	1254	1307	1254	1630	878	1254	1283.45	2.64	-47254	1369	1311	1231	1173	1093	1340	1202	387	376	500	900	1	1	77456610	991	60.95	1.73	12	2.09	21.00	740.00	1872	20240716	-31.62	951	20231020	34.60	1872	-31.62	20240716	969	32.09	20240625	1872	-31.62	20240716	951	34.60	20231020	3.63	N	007110	500	387 억	2044300	N	N	0	N	N
135	20240807	110211	57	100.00	KOSPI	유통업	N	N	N	N	N	1283	29	2	2.31	1954547527	1523070	39.38	1254	1307	1254	1630	878	1254	1283.60	2.64	-9626	1369	1311	1231	1173	1093	1340	1202	387	376	500	900	1	1	77456610	994	61.10	1.73	12	1.97	21.00	740.00	1872	20240716	-31.46	951	20231020	34.91	1872	-31.46	20240716	969	32.40	20240625	1872	-31.46	20240716	951	34.91	20231020	3.63	N	007110	500	387 억	2044300	N	N	0	N	N
136	20240807	100213	57	100.00	KOSPI	유통업	N	N	N	N	N	1280	26	2	2.07	1644861135	1280682	33.11	1254	1307	1254	1630	878	1254	1284.74	2.64	57215	1369	1311	1231	1173	1093	1340	1202	387	376	500	900	1	1	77456610	991	60.95	1.73	12	1.65	21.00	740.00	1872	20240716	-31.62	951	20231020	34.60	1872	-31.62	20240716	969	32.09	20240625	1872	-31.62	20240716	951	34.60	20231020	3.63	N	007110	500	387 억	2044300	N	N	0	N	N
137	20240807	090212	57	100.00	KOSPI	유통업	N	N	N	N	N	1262	8	2	0.64	124199612	97901	2.53	1254	1289	1254	1630	878	1254	1271.40	2.64	-187	1369	1311	1231	1173	1093	1340	1202	387	376	500	900	1	1	77456610	978	60.10	1.71	12	0.13	21.00	740.00	1872	20240716	-32.59	951	20231020	32.70	1872	-32.59	20240716	969	30.24	20240625	1872	-32.59	20240716	951	32.70	20231020	3.63	N	007110	500	387 억	2044300	N	N	0	N	N
138	20240806	160210	57	100.00	KOSPI	유통업	N	N	N	N	N	1254	75	2	6.36	4735755680	3833192	112.14	1162	1289	1151	1532	826	1179	1235.45	2.39	204769	1365	1271	1196	1102	1027	1234	1065	387	353	500	840	1	1	77456610	971	59.71	1.69	12	4.95	21.00	740.00	1872	20240716	-33.01	951	20231020	31.86	1872	-33.01	20240716	969	29.41	20240625	1872	-33.01	20240716	951	31.86	20231020	3.68	N	007110	500	387 억	1852941	N	N	0	N	N
139	20240806	150212	57	100.00	KOSPI	유통업	N	N	N	N	N	1264	85	2	7.21	4451481936	3607651	105.54	1162	1289	1151	1532	826	1179	1233.95	2.39	143838	1365	1271	1196	1102	1027	1234	1065	387	353	500	840	1	1	77456610	979	60.19	1.71	12	4.66	21.00	740.00	1872	20240716	-32.48	951	20231020	32.91	1872	-32.48	20240716	969	30.44	20240625	1872	-32.48	20240716	951	32.91	20231020	3.68	N	007110	500	387 억	1852941	N	N	0	N	N
140	20240806	140210	57	100.00	KOSPI	유통업	N	N	N	N	N	1222	43	2	3.65	2589083331	2132509	62.39	1162	1254	1151	1532	826	1179	1214.16	2.39	275516	1365	1271	1196	1102	1027	1234	1065	387	353	500	840	1	1	77456610	947	58.19	1.65	12	2.75	21.00	740.00	1872	20240716	-34.72	951	20231020	28.50	1872	-34.72	20240716	969	26.11	20240625	1872	-34.72	20240716	951	28.50	20231020	3.68	N	007110	500	387 억	1852941	N	N	0	N	N
141	20240806	130212	57	100.00	KOSPI	유통업	N	N	N	N	N	1225	46	2	3.90	2451007910	2019874	59.09	1162	1254	1151	1532	826	1179	1213.50	2.39	299721	1365	1271	1196	1102	1027	1234	1065	387	353	500	840	1	1	77456610	949	58.33	1.66	12	2.61	21.00	740.00	1872	20240716	-34.56	951	20231020	28.81	1872	-34.56	20240716	969	26.42	20240625	1872	-34.56	20240716	951	28.81	20231020	3.68	N	007110	500	387 억	1852941	N	N	0	N	N
142	20240806	120213	57	100.00	KOSPI	유통업	N	N	N	N	N	1215	36	2	3.05	2336110982	1926387	56.36	1162	1254	1151	1532	826	1179	1212.75	2.39	262267	1365	1271	1196	1102	1027	1234	1065	387	353	500	840	1	1	77456610	941	57.86	1.64	12	2.49	21.00	740.00	1872	20240716	-35.10	951	20231020	27.76	1872	-35.10	20240716	969	25.39	20240625	1872	-35.10	20240716	951	27.76	20231020	3.68	N	007110	500	387 억	1852941	N	N	0	N	N
143	20240806	110212	57	100.00	KOSPI	유통업	N	N	N	N	N	1214	35	2	2.97	2054198500	1695587	49.60	1162	1254	1151	1532	826	1179	1211.56	2.39	300700	1365	1271	1196	1102	1027	1234	1065	387	353	500	840	1	1	77456610	940	57.81	1.64	12	2.19	21.00	740.00	1872	20240716	-35.15	951	20231020	27.66	1872	-35.15	20240716	969	25.28	20240625	1872	-35.15	20240716	951	27.66	20231020	3.68	N	007110	500	387 억	1852941	N	N	0	N	N
144	20240806	100210	57	100.00	KOSPI	유통업	N	N	N	N	N	1242	63	2	5.34	1546897229	1277351	37.37	1162	1254	1161	1532	826	1179	1211.10	2.39	278366	1365	1271	1196	1102	1027	1234	1065	387	353	500	840	1	1	77456610	962	59.14	1.68	12	1.65	21.00	740.00	1872	20240716	-33.65	951	20231020	30.60	1872	-33.65	20240716	969	28.17	20240625	1872	-33.65	20240716	951	30.60	20231020	3.68	N	007110	500	387 억	1852941	N	N	0	N	N
145	20240806	090210	57	100.00	KOSPI	유통업	N	N	N	N	N	1199	20	2	1.70	223288873	190367	5.57	1162	1201	1162	1532	826	1179	1172.83	2.39	15933	1365	1271	1196	1102	1027	1234	1065	387	353	500	840	1	1	77456610	929	57.10	1.62	12	0.25	21.00	740.00	1872	20240716	-35.95	951	20231020	26.08	1872	-35.95	20240716	969	23.74	20240625	1872	-35.95	20240716	951	26.08	20231020	3.68	N	007110	500	387 억	1852941	N	N	0	N	N
146	20240805	160209	57	100.00	KOSPI	유통업	N	N	N	N	N	1179	-141	5	-10.68	4023562736	3324378	121.76	1280	1290	1121	1716	924	1320	1210.45	1.67	570849	1462	1391	1346	1275	1230	1368	1252	387	396	500	950	1	1	77456610	913	56.14	1.59	12	4.29	21.00	740.00	1872	20240716	-37.02	951	20231020	23.97	1872	-37.02	20240716	969	21.67	20240625	1872	-37.02	20240716	951	23.97	20231020	3.81	N	007110	500	387 억	1290643	N	N	33	N	N
147	20240805	150210	57	100.00	KOSPI	유통업	N	N	N	N	N	1167	-153	5	-11.59	3583064480	2948893	108.01	1280	1290	1121	1716	924	1320	1215.00	1.67	418019	1462	1391	1346	1275	1230	1368	1252	387	396	500	950	1	1	77456610	904	55.57	1.58	12	3.81	21.00	740.00	1872	20240716	-37.66	951	20231020	22.71	1872	-37.66	20240716	969	20.43	20240625	1872	-37.66	20240716	951	22.71	20231020	3.81	N	007110	500	387 억	1290643	N	N	33	N	N
148	20240805	140211	57	100.00	KOSPI	유통업	N	N	N	N	N	1194	-126	5	-9.55	2791719738	2270825	83.17	1280	1290	1188	1716	924	1320	1229.33	1.67	465575	1462	1391	1346	1275	1230	1368	1252	387	396	500	950	1	1	77456610	925	56.86	1.61	12	2.93	21.00	740.00	1872	20240716	-36.22	951	20231020	25.55	1872	-36.22	20240716	969	23.22	20240625	1872	-36.22	20240716	951	25.55	20231020	3.81	N	007110	500	387 억	1290643	N	N	33	N	N
149	20240805	130209	57	100.00	KOSPI	유통업	N	N	N	N	N	1224	-96	5	-7.27	2006485765	1619064	59.30	1280	1290	1210	1716	924	1320	1239.22	1.67	269248	1462	1391	1346	1275	1230	1368	1252	387	396	500	950	1	1	77456610	948	58.29	1.65	12	2.09	21.00	740.00	1872	20240716	-34.62	951	20231020	28.71	1872	-34.62	20240716	969	26.32	20240625	1872	-34.62	20240716	951	28.71	20231020	3.81	N	007110	500	387 억	1290643	N	N	33	N	N
150	20240805	120209	57	100.00	KOSPI	유통업	N	N	N	N	N	1232	-88	5	-6.67	1804887742	1454522	53.27	1280	1290	1210	1716	924	1320	1240.80	1.67	190511	1462	1391	1346	1275	1230	1368	1252	387	396	500	950	1	1	77456610	954	58.67	1.66	12	1.88	21.00	740.00	1872	20240716	-34.19	951	20231020	29.55	1872	-34.19	20240716	969	27.14	20240625	1872	-34.19	20240716	951	29.55	20231020	3.81	N	007110	500	387 억	1290643	N	N	33	N	N
151	20240805	110213	57	100.00	KOSPI	유통업	N	N	N	N	N	1239	-81	5	-6.14	1347074921	1081238	39.60	1280	1290	1224	1716	924	1320	1245.77	1.67	166697	1462	1391	1346	1275	1230	1368	1252	387	396	500	950	1	1	77456610	960	59.00	1.67	12	1.40	21.00	740.00	1872	20240716	-33.81	951	20231020	30.28	1872	-33.81	20240716	969	27.86	20240625	1872	-33.81	20240716	951	30.28	20231020	3.81	N	007110	500	387 억	1290643	N	N	33	N	N
152	20240805	100211	57	100.00	KOSPI	유통업	N	N	N	N	N	1245	-75	5	-5.68	986072911	788553	28.88	1280	1290	1224	1716	924	1320	1250.36	1.67	99565	1462	1391	1346	1275	1230	1368	1252	387	396	500	950	1	1	77456610	964	59.29	1.68	12	1.02	21.00	740.00	1872	20240716	-33.49	951	20231020	30.91	1872	-33.49	20240716	969	28.48	20240625	1872	-33.49	20240716	951	30.91	20231020	3.81	N	007110	500	387 억	1290643	N	N	33	N	N
153	20240805	090209	57	100.00	KOSPI	유통업	N	N	N	N	N	1264	-56	5	-4.24	290627649	228882	8.38	1280	1290	1253	1716	924	1320	1269.46	1.67	42211	1462	1391	1346	1275	1230	1368	1252	387	396	500	950	1	1	77456610	979	60.19	1.71	12	0.30	21.00	740.00	1872	20240716	-32.48	951	20231020	32.91	1872	-32.48	20240716	969	30.44	20240625	1872	-32.48	20240716	951	32.91	20231020	3.81	N	007110	500	387 억	1290643	N	N	33	N	N
154	20240802	160208	57	100.00	KOSPI	유통업	N	N	N	N	N	1320	-57	5	-4.14	3618355718	2670500	56.36	1400	1417	1301	1790	964	1377	1354.89	1.69	-20072	1504	1440	1383	1319	1262	1472	1351	387	413	500	990	1	1	77456610	1022	62.86	1.78	12	3.45	21.00	740.00	1872	20240716	-29.49	951	20231020	38.80	1872	-29.49	20240716	969	36.22	20240625	1872	-29.49	20240716	951	38.80	20231020	4.29	N	007110	500	387 억	1308868	N	N	33	N	N
155	20240802	150206	57	100.00	KOSPI	유통업	N	N	N	N	N	1327	-50	5	-3.63	3333845604	2454201	51.79	1400	1417	1305	1790	964	1377	1358.38	1.69	-102875	1504	1440	1383	1319	1262	1472	1351	387	413	500	990	1	1	77456610	1028	63.19	1.79	12	3.17	21.00	740.00	1872	20240716	-29.11	951	20231020	39.54	1872	-29.11	20240716	969	36.95	20240625	1872	-29.11	20240716	951	39.54	20231020	4.29	N	007110	500	387 억	1308868	N	N	70	N	N
156	20240802	140208	57	100.00	KOSPI	유통업	N	N	N	N	N	1330	-47	5	-3.41	2928758231	2146966	45.31	1400	1417	1327	1790	964	1377	1364.10	1.69	-192150	1504	1440	1383	1319	1262	1472	1351	387	413	500	990	1	1	77456610	1030	63.33	1.80	12	2.77	21.00	740.00	1872	20240716	-28.95	951	20231020	39.85	1872	-28.95	20240716	969	37.25	20240625	1872	-28.95	20240716	951	39.85	20231020	4.29	N	007110	500	387 억	1308868	N	N	70	N	N
157	20240802	130207	57	100.00	KOSPI	유통업	N	N	N	N	N	1337	-40	5	-2.90	2777214352	2033409	42.91	1400	1417	1327	1790	964	1377	1365.76	1.69	-193297	1504	1440	1383	1319	1262	1472	1351	387	413	500	990	1	1	77456610	1036	63.67	1.81	12	2.63	21.00	740.00	1872	20240716	-28.58	951	20231020	40.59	1872	-28.58	20240716	969	37.98	20240625	1872	-28.58	20240716	951	40.59	20231020	4.29	N	007110	500	387 억	1308868	N	N	70	N	N
158	20240802	120209	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	-37	5	-2.69	2642239443	1932355	40.78	1400	1417	1327	1790	964	1377	1367.34	1.69	-244273	1504	1440	1383	1319	1262	1472	1351	387	413	500	990	1	1	77456610	1038	63.81	1.81	12	2.49	21.00	740.00	1872	20240716	-28.42	951	20231020	40.90	1872	-28.42	20240716	969	38.29	20240625	1872	-28.42	20240716	951	40.90	20231020	4.29	N	007110	500	387 억	1308868	N	N	70	N	N
159	20240802	110209	57	100.00	KOSPI	유통업	N	N	N	N	N	1336	-41	5	-2.98	2369294070	1727526	36.46	1400	1417	1334	1790	964	1377	1371.48	1.69	-228729	1504	1440	1383	1319	1262	1472	1351	387	413	500	990	1	1	77456610	1035	63.62	1.81	12	2.23	21.00	740.00	1872	20240716	-28.63	951	20231020	40.48	1872	-28.63	20240716	969	37.87	20240625	1872	-28.63	20240716	951	40.48	20231020	4.29	N	007110	500	387 억	1308868	N	N	70	N	N
160	20240802	100207	57	100.00	KOSPI	유통업	N	N	N	N	N	1343	-34	5	-2.47	1940361905	1409312	29.74	1400	1417	1334	1790	964	1377	1376.81	1.69	-214118	1504	1440	1383	1319	1262	1472	1351	387	413	500	990	1	1	77456610	1040	63.95	1.81	12	1.82	21.00	740.00	1872	20240716	-28.26	951	20231020	41.22	1872	-28.26	20240716	969	38.60	20240625	1872	-28.26	20240716	951	41.22	20231020	4.29	N	007110	500	387 억	1308868	N	N	70	N	N
161	20240802	090211	57	100.00	KOSPI	유통업	N	N	N	N	N	1393	16	2	1.16	338585120	242108	5.11	1400	1408	1388	1790	964	1377	1399.01	1.69	-86958	1504	1440	1383	1319	1262	1472	1351	387	413	500	990	1	1	77456610	1079	66.33	1.88	12	0.31	21.00	740.00	1872	20240716	-25.59	951	20231020	46.48	1872	-25.59	20240716	969	43.76	20240625	1872	-25.59	20240716	951	46.48	20231020	4.29	N	007110	500	387 억	1308868	N	N	70	N	N
162	20240801	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	1377	27	2	2.00	6479365663	4664385	101.76	1326	1447	1326	1755	945	1350	1389.16	0.94	582389	1502	1426	1373	1297	1244	1399	1270	387	405	500	970	1	1	77456610	1067	65.57	1.86	12	6.02	21.00	740.00	1872	20240716	-26.44	951	20231020	44.79	1872	-26.44	20240716	969	42.11	20240625	1872	-26.44	20240716	951	44.79	20231020	4.14	N	007110	500	387 억	729356	N	N	70	N	N
163	20240801	150208	57	100.00	KOSPI	유통업	N	N	N	N	N	1384	34	2	2.52	6310613263	4542029	99.09	1326	1447	1326	1755	945	1350	1389.42	0.94	571349	1502	1426	1373	1297	1244	1399	1270	387	405	500	970	1	1	77456610	1072	65.90	1.87	12	5.86	21.00	740.00	1872	20240716	-26.07	951	20231020	45.53	1872	-26.07	20240716	969	42.83	20240625	1872	-26.07	20240716	951	45.53	20231020	4.14	N	007110	500	387 억	729356	N	N	35	N	N
164	20240801	140210	57	100.00	KOSPI	유통업	N	N	N	N	N	1385	35	2	2.59	6070339247	4368672	95.30	1326	1447	1326	1755	945	1350	1389.55	0.94	559087	1502	1426	1373	1297	1244	1399	1270	387	405	500	970	1	1	77456610	1073	65.95	1.87	12	5.64	21.00	740.00	1872	20240716	-26.01	951	20231020	45.64	1872	-26.01	20240716	969	42.93	20240625	1872	-26.01	20240716	951	45.64	20231020	4.14	N	007110	500	387 억	729356	N	N	35	N	N
165	20240801	130208	57	100.00	KOSPI	유통업	N	N	N	N	N	1393	43	2	3.19	5808989848	4180188	91.19	1326	1447	1326	1755	945	1350	1389.68	0.94	563275	1502	1426	1373	1297	1244	1399	1270	387	405	500	970	1	1	77456610	1079	66.33	1.88	12	5.40	21.00	740.00	1872	20240716	-25.59	951	20231020	46.48	1872	-25.59	20240716	969	43.76	20240625	1872	-25.59	20240716	951	46.48	20231020	4.14	N	007110	500	387 억	729356	N	N	35	N	N
166	20240801	120208	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	50	2	3.70	5345651611	3849257	83.97	1326	1447	1326	1755	945	1350	1388.79	0.94	464342	1502	1426	1373	1297	1244	1399	1270	387	405	500	970	1	1	77456610	1084	66.67	1.89	12	4.97	21.00	740.00	1872	20240716	-25.21	951	20231020	47.21	1872	-25.21	20240716	969	44.48	20240625	1872	-25.21	20240716	951	47.21	20231020	4.14	N	007110	500	387 억	729356	N	N	35	N	N
167	20240801	110209	57	100.00	KOSPI	유통업	N	N	N	N	N	1378	28	2	2.07	4782535628	3445292	75.16	1326	1447	1326	1755	945	1350	1388.18	0.94	279750	1502	1426	1373	1297	1244	1399	1270	387	405	500	970	1	1	77456610	1067	65.62	1.86	12	4.45	21.00	740.00	1872	20240716	-26.39	951	20231020	44.90	1872	-26.39	20240716	969	42.21	20240625	1872	-26.39	20240716	951	44.90	20231020	4.14	N	007110	500	387 억	729356	N	N	35	N	N
168	20240801	100208	57	100.00	KOSPI	유통업	N	N	N	N	N	1379	29	2	2.15	1378478704	1006930	21.97	1326	1389	1326	1755	945	1350	1369.06	0.94	311112	1502	1426	1373	1297	1244	1399	1270	387	405	500	970	1	1	77456610	1068	65.67	1.86	12	1.30	21.00	740.00	1872	20240716	-26.34	951	20231020	45.01	1872	-26.34	20240716	969	42.31	20240625	1872	-26.34	20240716	951	45.01	20231020	4.14	N	007110	500	387 억	729356	N	N	35	N	N
169	20240801	090206	57	100.00	KOSPI	유통업	N	N	N	N	N	1348	-2	5	-0.15	169260358	126766	2.77	1326	1355	1326	1755	945	1350	1334.76	0.94	40543	1502	1426	1373	1297	1244	1399	1270	387	405	500	970	1	1	77456610	1044	64.19	1.82	12	0.16	21.00	740.00	1872	20240716	-27.99	951	20231020	41.75	1872	-27.99	20240716	969	39.11	20240625	1872	-27.99	20240716	951	41.75	20231020	4.14	N	007110	500	387 억	729356	N	N	35	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History