KissMeData/069640/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160622	57	100.00	KOSPI		유통업	N	N	N	N		N	1724	-23	5	-1.32	10155967	5896	694.46	1728	1738	1715	2270	1223	1747	1722.52	0.47	0	16	1765	1755	1737	1727	1709	1761	1733	151	523	500	1220	1	1	30106502	519	-8.06	0.49	12	0.02	-214.00	3527.00	3090	20230830	-44.21	1561	20240805	10.44	2530	-31.86	20240325	1561	10.44	20240805	3090	-44.21	20230830	1561	10.44	20240805	0.00	N	069640	500	150 억		142706	N	N	3	N	00	N
3	20240830	150627	57	100.00	KOSPI		유통업	N	N	N	N		N	1734	-13	5	-0.74	7099065	4132	486.69	1728	1738	1715	2270	1223	1747	1718.07	0.47	0	2	1765	1755	1737	1727	1709	1761	1733	151	523	500	1220	1	1	30106502	522	-8.10	0.49	12	0.01	-214.00	3527.00	3090	20230830	-43.88	1561	20240805	11.08	2530	-31.46	20240325	1561	11.08	20240805	3090	-43.88	20230830	1561	11.08	20240805	0.00	N	069640	500	150 억		142706	N	N	0	N	00	N
4	20240830	140628	57	100.00	KOSPI		유통업	N	N	N	N		N	1735	-12	5	-0.69	6982989	4065	478.80	1728	1738	1715	2270	1223	1747	1717.83	0.47	0	0	1765	1755	1737	1727	1709	1761	1733	151	523	500	1220	1	1	30106502	522	-8.11	0.49	12	0.01	-214.00	3527.00	3090	20230830	-43.85	1561	20240805	11.15	2530	-31.42	20240325	1561	11.15	20240805	3090	-43.85	20230830	1561	11.15	20240805	0.00	N	069640	500	150 억		142706	N	N	0	N	00	N
5	20240830	130623	57	100.00	KOSPI		유통업	N	N	N	N		N	1727	-20	5	-1.14	6913846	4025	474.09	1728	1729	1715	2270	1223	1747	1717.73	0.47	0	20	1765	1755	1737	1727	1709	1761	1733	151	523	500	1220	1	1	30106502	520	-8.07	0.49	12	0.01	-214.00	3527.00	3090	20230830	-44.11	1561	20240805	10.63	2530	-31.74	20240325	1561	10.63	20240805	3090	-44.11	20230830	1561	10.63	20240805	0.00	N	069640	500	150 억		142706	N	N	0	N	00	N
6	20240830	120627	57	100.00	KOSPI		유통업	N	N	N	N		N	1719	-28	5	-1.60	6489775	3779	445.11	1728	1729	1715	2270	1223	1747	1717.33	0.47	0	20	1765	1755	1737	1727	1709	1761	1733	151	523	500	1220	1	1	30106502	518	-8.03	0.49	12	0.01	-214.00	3527.00	3090	20230830	-44.37	1561	20240805	10.12	2530	-32.06	20240325	1561	10.12	20240805	3090	-44.37	20230830	1561	10.12	20240805	0.00	N	069640	500	150 억		142706	N	N	0	N	00	N
7	20240830	110633	57	100.00	KOSPI		유통업	N	N	N	N		N	1715	-32	5	-1.83	6484623	3776	444.76	1728	1729	1715	2270	1223	1747	1717.33	0.47	0	20	1765	1755	1737	1727	1709	1761	1733	151	523	500	1220	1	1	30106502	516	-8.01	0.49	12	0.01	-214.00	3527.00	3090	20230830	-44.50	1561	20240805	9.87	2530	-32.21	20240325	1561	9.87	20240805	3090	-44.50	20230830	1561	9.87	20240805	0.00	N	069640	500	150 억		142706	N	N	0	N	00	N
8	20240830	100630	57	100.00	KOSPI		유통업	N	N	N	N		N	1719	-28	5	-1.60	1647106	958	112.84	1728	1728	1716	2270	1223	1747	1719.32	0.47	0	20	1765	1755	1737	1727	1709	1761	1733	151	523	500	1220	1	1	30106502	518	-8.03	0.49	12	0.00	-214.00	3527.00	3090	20230830	-44.37	1561	20240805	10.12	2530	-32.06	20240325	1561	10.12	20240805	3090	-44.37	20230830	1561	10.12	20240805	0.00	N	069640	500	150 억		142706	N	N	0	N	00	N
9	20240830	090629	57	100.00	KOSPI		유통업	N	N	N	N		N	1716	-31	5	-1.77	10329	6	0.71	1728	1728	1716	2270	1223	1747	1721.50	0.47	0	0	1765	1755	1737	1727	1709	1761	1733	151	523	500	1220	1	1	30106502	517	-8.02	0.49	12	0.00	-214.00	3527.00	3090	20230830	-44.47	1561	20240805	9.93	2530	-32.17	20240325	1561	9.93	20240805	3090	-44.47	20230830	1561	9.93	20240805	0.00	N	069640	500	150 억		142706	N	N	0	N	00	N
10	20240829	160630	57	100.00	KOSPI		유통업	N	N	N	N		N	1747	17	2	0.98	1356231	787	183.45	1747	1747	1719	2245	1211	1730	1723.29	0.47	0	-20	1798	1763	1742	1707	1686	1753	1697	151	515	500	1210	1	1	30106502	526	-8.16	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.46	1561	20240805	11.92	2530	-30.95	20240325	1561	11.92	20240805	3090	-43.46	20230830	1561	11.92	20240805	0.00	N	069640	500	150 억		142706	N	N	34	N	00	N
11	20240829	150636	57	100.00	KOSPI		유통업	N	N	N	N		N	1727	-3	5	-0.17	884243	514	119.81	1747	1747	1719	2245	1211	1730	1720.32	0.47	0	-2	1798	1763	1742	1707	1686	1753	1697	151	515	500	1210	1	1	30106502	520	-8.07	0.49	12	0.00	-214.00	3527.00	3090	20230830	-44.11	1561	20240805	10.63	2530	-31.74	20240325	1561	10.63	20240805	3090	-44.11	20230830	1561	10.63	20240805	0.00	N	069640	500	150 억		142706	N	N	34	N	00	N
12	20240829	140637	57	100.00	KOSPI		유통업	N	N	N	N		N	1727	-3	5	-0.17	884243	514	119.81	1747	1747	1719	2245	1211	1730	1720.32	0.47	0	-2	1798	1763	1742	1707	1686	1753	1697	151	515	500	1210	1	1	30106502	520	-8.07	0.49	12	0.00	-214.00	3527.00	3090	20230830	-44.11	1561	20240805	10.63	2530	-31.74	20240325	1561	10.63	20240805	3090	-44.11	20230830	1561	10.63	20240805	0.00	N	069640	500	150 억		142706	N	N	34	N	00	N
13	20240829	130639	57	100.00	KOSPI		유통업	N	N	N	N		N	1725	-5	5	-0.29	153580	89	20.75	1747	1747	1725	2245	1211	1730	1725.62	0.47	0	-1	1798	1763	1742	1707	1686	1753	1697	151	515	500	1210	1	1	30106502	519	-8.06	0.49	12	0.00	-214.00	3527.00	3090	20230830	-44.17	1561	20240805	10.51	2530	-31.82	20240325	1561	10.51	20240805	3090	-44.17	20230830	1561	10.51	20240805	0.00	N	069640	500	150 억		142706	N	N	34	N	00	N
14	20240829	120635	57	100.00	KOSPI		유통업	N	N	N	N		N	1728	-2	5	-0.12	89755	52	12.12	1747	1747	1725	2245	1211	1730	1726.06	0.47	0	-1	1798	1763	1742	1707	1686	1753	1697	151	515	500	1210	1	1	30106502	520	-8.07	0.49	12	0.00	-214.00	3527.00	3090	20230830	-44.08	1561	20240805	10.70	2530	-31.70	20240325	1561	10.70	20240805	3090	-44.08	20230830	1561	10.70	20240805	0.00	N	069640	500	150 억		142706	N	N	34	N	00	N
15	20240829	110639	57	100.00	KOSPI		유통업	N	N	N	N		N	1725	-5	5	-0.29	74227	43	10.02	1747	1747	1725	2245	1211	1730	1726.21	0.47	0	0	1798	1763	1742	1707	1686	1753	1697	151	515	500	1210	1	1	30106502	519	-8.06	0.49	12	0.00	-214.00	3527.00	3090	20230830	-44.17	1561	20240805	10.51	2530	-31.82	20240325	1561	10.51	20240805	3090	-44.17	20230830	1561	10.51	20240805	0.00	N	069640	500	150 억		142706	N	N	34	N	00	N
16	20240829	100633	57	100.00	KOSPI		유통업	N	N	N	N		N	1728	-2	5	-0.12	19027	11	2.56	1747	1747	1728	2245	1211	1730	1729.73	0.47	0	0	1798	1763	1742	1707	1686	1753	1697	151	515	500	1210	1	1	30106502	520	-8.07	0.49	12	0.00	-214.00	3527.00	3090	20230830	-44.08	1561	20240805	10.70	2530	-31.70	20240325	1561	10.70	20240805	3090	-44.08	20230830	1561	10.70	20240805	0.00	N	069640	500	150 억		142706	N	N	34	N	00	N
17	20240829	090636	57	100.00	KOSPI		유통업	N	N	N	N		N	1747	17	2	0.98	1747	1	0.23	1747	1747	1747	2245	1211	1730	1747.00	0.47	0	0	1798	1763	1742	1707	1686	1753	1697	151	515	500	1210	1	1	30106502	526	-8.16	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.46	1561	20240805	11.92	2530	-30.95	20240325	1561	11.92	20240805	3090	-43.46	20230830	1561	11.92	20240805	0.00	N	069640	500	150 억		142706	N	N	34	N	00	N
18	20240828	160616	57	100.00	KOSPI		유통업	N	N	N	N		N	1730	-32	5	-1.82	749737	429	6.90	1744	1777	1721	2290	1234	1762	1747.64	0.47	0	-6	1792	1776	1758	1742	1724	1768	1734	151	528	500	1230	1	1	30106502	521	-8.08	0.49	12	0.00	-214.00	3527.00	3090	20230830	-44.01	1561	20240805	10.83	2530	-31.62	20240325	1561	10.83	20240805	3090	-44.01	20230830	1561	10.83	20240805	0.00	N	069640	500	150 억		142712	N	N	34	N	00	N
19	20240828	150620	57	100.00	KOSPI		유통업	N	N	N	N		N	1760	-2	5	-0.11	687397	393	6.33	1744	1777	1721	2290	1234	1762	1749.10	0.47	0	-6	1792	1776	1758	1742	1724	1768	1734	151	528	500	1230	1	1	30106502	530	-8.22	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.04	1561	20240805	12.75	2530	-30.43	20240325	1561	12.75	20240805	3090	-43.04	20230830	1561	12.75	20240805	0.00	N	069640	500	150 억		142712	N	N	9	N	00	N
20	20240828	140622	57	100.00	KOSPI		유통업	N	N	N	N		N	1760	-2	5	-0.11	676837	387	6.23	1744	1777	1721	2290	1234	1762	1748.93	0.47	0	-6	1792	1776	1758	1742	1724	1768	1734	151	528	500	1230	1	1	30106502	530	-8.22	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.04	1561	20240805	12.75	2530	-30.43	20240325	1561	12.75	20240805	3090	-43.04	20230830	1561	12.75	20240805	0.00	N	069640	500	150 억		142712	N	N	9	N	00	N
21	20240828	130620	57	100.00	KOSPI		유통업	N	N	N	N		N	1760	-2	5	-0.11	662757	379	6.10	1744	1777	1721	2290	1234	1762	1748.70	0.47	0	-6	1792	1776	1758	1742	1724	1768	1734	151	528	500	1230	1	1	30106502	530	-8.22	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.04	1561	20240805	12.75	2530	-30.43	20240325	1561	12.75	20240805	3090	-43.04	20230830	1561	12.75	20240805	0.00	N	069640	500	150 억		142712	N	N	9	N	00	N
22	20240828	120618	57	100.00	KOSPI		유통업	N	N	N	N		N	1761	-1	5	-0.06	655719	375	6.04	1744	1777	1721	2290	1234	1762	1748.58	0.47	0	-6	1792	1776	1758	1742	1724	1768	1734	151	528	500	1230	1	1	30106502	530	-8.23	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.01	1561	20240805	12.81	2530	-30.40	20240325	1561	12.81	20240805	3090	-43.01	20230830	1561	12.81	20240805	0.00	N	069640	500	150 억		142712	N	N	9	N	00	N
23	20240828	110619	57	100.00	KOSPI		유통업	N	N	N	N		N	1761	-1	5	-0.06	655719	375	6.04	1744	1777	1721	2290	1234	1762	1748.58	0.47	0	-6	1792	1776	1758	1742	1724	1768	1734	151	528	500	1230	1	1	30106502	530	-8.23	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.01	1561	20240805	12.81	2530	-30.40	20240325	1561	12.81	20240805	3090	-43.01	20230830	1561	12.81	20240805	0.00	N	069640	500	150 억		142712	N	N	9	N	00	N
24	20240828	100643	57	100.00	KOSPI		유통업	N	N	N	N		N	1741	-21	5	-1.19	482470	276	4.44	1744	1758	1721	2290	1234	1762	1748.08	0.47	0	12	1792	1776	1758	1742	1724	1768	1734	151	528	500	1230	1	1	30106502	524	-8.14	0.49	12	0.00	-214.00	3527.00	3090	20230830	-43.66	1561	20240805	11.53	2530	-31.19	20240325	1561	11.53	20240805	3090	-43.66	20230830	1561	11.53	20240805	0.00	N	069640	500	150 억		142712	N	N	9	N	00	N
25	20240828	090629	57	100.00	KOSPI		유통업	N	N	N	N		N	1744	-18	5	-1.02	34880	20	0.32	1744	1744	1744	2290	1234	1762	1744.00	0.47	0	18	1792	1776	1758	1742	1724	1768	1734	151	528	500	1230	1	1	30106502	525	-8.15	0.49	12	0.00	-214.00	3527.00	3090	20230830	-43.56	1561	20240805	11.72	2530	-31.07	20240325	1561	11.72	20240805	3090	-43.56	20230830	1561	11.72	20240805	0.00	N	069640	500	150 억		142712	N	N	9	N	00	N
26	20240827	160616	57	100.00	KOSPI		유통업	N	N	N	N		N	1762	-13	5	-0.73	10939463	6213	78.86	1774	1774	1740	2305	1243	1775	1760.74	0.47	0	-139	1831	1802	1787	1758	1743	1817	1773	151	530	500	1240	1	1	30106502	530	-8.23	0.50	12	0.02	-214.00	3527.00	3090	20230830	-42.98	1561	20240805	12.88	2530	-30.36	20240325	1561	12.88	20240805	3090	-42.98	20230830	1561	12.88	20240805	0.00	N	069640	500	150 억		142851	N	N	9	N	00	N
27	20240827	150619	57	100.00	KOSPI		유통업	N	N	N	N		N	1754	-21	5	-1.18	10900709	6191	78.58	1774	1774	1740	2305	1243	1775	1760.73	0.47	0	-140	1831	1802	1787	1758	1743	1817	1773	151	530	500	1240	1	1	30106502	528	-8.20	0.50	12	0.02	-214.00	3527.00	3090	20230830	-43.24	1561	20240805	12.36	2530	-30.67	20240325	1561	12.36	20240805	3090	-43.24	20230830	1561	12.36	20240805	0.00	N	069640	500	150 억		142851	N	N	0	N	00	N
28	20240827	140620	57	100.00	KOSPI		유통업	N	N	N	N		N	1752	-23	5	-1.30	8003701	4540	57.62	1774	1774	1740	2305	1243	1775	1762.93	0.47	0	-140	1831	1802	1787	1758	1743	1817	1773	151	530	500	1240	1	1	30106502	527	-8.19	0.50	12	0.02	-214.00	3527.00	3090	20230830	-43.30	1561	20240805	12.24	2530	-30.75	20240325	1561	12.24	20240805	3090	-43.30	20230830	1561	12.24	20240805	0.00	N	069640	500	150 억		142851	N	N	0	N	00	N
29	20240827	130624	57	100.00	KOSPI		유통업	N	N	N	N		N	1767	-8	5	-0.45	2458660	1393	17.68	1774	1774	1740	2305	1243	1775	1765.01	0.47	0	1	1831	1802	1787	1758	1743	1817	1773	151	530	500	1240	1	1	30106502	532	-8.26	0.50	12	0.00	-214.00	3527.00	3090	20230830	-42.82	1561	20240805	13.20	2530	-30.16	20240325	1561	13.20	20240805	3090	-42.82	20230830	1561	13.20	20240805	0.00	N	069640	500	150 억		142851	N	N	0	N	00	N
30	20240827	120625	57	100.00	KOSPI		유통업	N	N	N	N		N	1768	-7	5	-0.39	687457	391	4.96	1774	1774	1740	2305	1243	1775	1758.20	0.47	0	1	1831	1802	1787	1758	1743	1817	1773	151	530	500	1240	1	1	30106502	532	-8.26	0.50	12	0.00	-214.00	3527.00	3090	20230830	-42.78	1561	20240805	13.26	2530	-30.12	20240325	1561	13.26	20240805	3090	-42.78	20230830	1561	13.26	20240805	0.00	N	069640	500	150 억		142851	N	N	0	N	00	N
31	20240827	110621	57	100.00	KOSPI		유통업	N	N	N	N		N	1755	-20	5	-1.13	224714	128	1.62	1774	1774	1740	2305	1243	1775	1755.58	0.47	0	16	1831	1802	1787	1758	1743	1817	1773	151	530	500	1240	1	1	30106502	528	-8.20	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.20	1561	20240805	12.43	2530	-30.63	20240325	1561	12.43	20240805	3090	-43.20	20230830	1561	12.43	20240805	0.00	N	069640	500	150 억		142851	N	N	0	N	00	N
32	20240827	100619	57	100.00	KOSPI		유통업	N	N	N	N		N	1758	-17	5	-0.96	70186	40	0.51	1774	1774	1740	2305	1243	1775	1754.65	0.47	0	14	1831	1802	1787	1758	1743	1817	1773	151	530	500	1240	1	1	30106502	529	-8.21	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.11	1561	20240805	12.62	2530	-30.51	20240325	1561	12.62	20240805	3090	-43.11	20230830	1561	12.62	20240805	0.00	N	069640	500	150 억		142851	N	N	0	N	00	N
33	20240827	090618	57	100.00	KOSPI		유통업	N	N	N	N		N	1740	-35	5	-1.97	36783	21	0.27	1774	1774	1740	2305	1243	1775	1751.57	0.47	0	0	1831	1802	1787	1758	1743	1817	1773	151	530	500	1240	1	1	30106502	524	-8.13	0.49	12	0.00	-214.00	3527.00	3090	20230830	-43.69	1561	20240805	11.47	2530	-31.23	20240325	1561	11.47	20240805	3090	-43.69	20230830	1561	11.47	20240805	0.00	N	069640	500	150 억		142851	N	N	0	N	00	N
34	20240826	160611	57	100.00	KOSPI		유통업	N	N	N	N		N	1775	-6	5	-0.34	14021096	7879	201.25	1773	1816	1772	2315	1247	1781	1779.55	0.47	0	-2	1811	1796	1771	1756	1731	1803	1763	151	534	500	1240	1	1	30106502	534	-8.29	0.50	12	0.03	-214.00	3527.00	3090	20230830	-42.56	1561	20240805	13.71	2530	-29.84	20240325	1561	13.71	20240805	3090	-42.56	20230830	1561	13.71	20240805	0.00	N	069640	500	150 억		142853	N	N	0	N	00	N
35	20240826	150615	57	100.00	KOSPI		유통업	N	N	N	N		N	1775	-6	5	-0.34	13628827	7658	195.61	1773	1816	1772	2315	1247	1781	1779.68	0.47	0	1	1811	1796	1771	1756	1731	1803	1763	151	534	500	1240	1	1	30106502	534	-8.29	0.50	12	0.03	-214.00	3527.00	3090	20230830	-42.56	1561	20240805	13.71	2530	-29.84	20240325	1561	13.71	20240805	3090	-42.56	20230830	1561	13.71	20240805	0.00	N	069640	500	150 억		142853	N	N	0	N	00	N
36	20240826	140618	57	100.00	KOSPI		유통업	N	N	N	N		N	1782	1	2	0.06	3080109	1735	44.32	1773	1816	1772	2315	1247	1781	1775.28	0.47	0	1	1811	1796	1771	1756	1731	1803	1763	151	534	500	1240	1	1	30106502	536	-8.33	0.51	12	0.01	-214.00	3527.00	3090	20230830	-42.33	1561	20240805	14.16	2530	-29.57	20240325	1561	14.16	20240805	3090	-42.33	20230830	1561	14.16	20240805	0.00	N	069640	500	150 억		142853	N	N	0	N	00	N
37	20240826	130621	57	100.00	KOSPI		유통업	N	N	N	N		N	1782	1	2	0.06	3067612	1728	44.14	1773	1816	1772	2315	1247	1781	1775.24	0.47	0	1	1811	1796	1771	1756	1731	1803	1763	151	534	500	1240	1	1	30106502	536	-8.33	0.51	12	0.01	-214.00	3527.00	3090	20230830	-42.33	1561	20240805	14.16	2530	-29.57	20240325	1561	14.16	20240805	3090	-42.33	20230830	1561	14.16	20240805	0.00	N	069640	500	150 억		142853	N	N	0	N	00	N
38	20240826	120616	57	100.00	KOSPI		유통업	N	N	N	N		N	1777	-4	5	-0.22	1601526	902	23.04	1773	1816	1772	2315	1247	1781	1775.53	0.47	0	-1	1811	1796	1771	1756	1731	1803	1763	151	534	500	1240	1	1	30106502	535	-8.30	0.50	12	0.00	-214.00	3527.00	3090	20230830	-42.49	1561	20240805	13.84	2530	-29.76	20240325	1561	13.84	20240805	3090	-42.49	20230830	1561	13.84	20240805	0.00	N	069640	500	150 억		142853	N	N	0	N	00	N
39	20240826	110616	57	100.00	KOSPI		유통업	N	N	N	N		N	1777	-4	5	-0.22	1601526	902	23.04	1773	1816	1772	2315	1247	1781	1775.53	0.47	0	-1	1811	1796	1771	1756	1731	1803	1763	151	534	500	1240	1	1	30106502	535	-8.30	0.50	12	0.00	-214.00	3527.00	3090	20230830	-42.49	1561	20240805	13.84	2530	-29.76	20240325	1561	13.84	20240805	3090	-42.49	20230830	1561	13.84	20240805	0.00	N	069640	500	150 억		142853	N	N	0	N	00	N
40	20240826	100619	57	100.00	KOSPI		유통업	N	N	N	N		N	1773	-8	5	-0.45	1187910	670	17.11	1773	1773	1773	2315	1247	1781	1773.00	0.47	0	0	1811	1796	1771	1756	1731	1803	1763	151	534	500	1240	1	1	30106502	534	-8.29	0.50	12	0.00	-214.00	3527.00	3090	20230830	-42.62	1561	20240805	13.58	2530	-29.92	20240325	1561	13.58	20240805	3090	-42.62	20230830	1561	13.58	20240805	0.00	N	069640	500	150 억		142853	N	N	0	N	00	N
41	20240826	090616	57	100.00	KOSPI		유통업	N	N	N	N		N	1781	0	3	0.00	0	0	0.00	0	0	0	2315	1247	1781	0.00	0.47	0	0	1811	1796	1771	1756	1731	1803	1763	151	534	500	1240	1	1	30106502	536	-8.32	0.50	12	0.00	-214.00	3527.00	3090	20230830	-42.36	1561	20240805	14.09	2530	-29.60	20240325	1561	14.09	20240805	3090	-42.36	20230830	1561	14.09	20240805	0.00	N	069640	500	150 억		142853	N	N	0	N	00	N
42	20240823	160614	57	100.00	KOSPI		유통업	N	N	N	N		N	1781	17	2	0.96	6970086	3915	416.49	1761	1786	1746	2290	1235	1764	1780.35	0.47	0	-141	1836	1800	1777	1741	1718	1788	1729	151	526	500	1230	1	1	30106502	536	-8.32	0.50	12	0.01	-214.00	3527.00	3090	20230830	-42.36	1561	20240805	14.09	2530	-29.60	20240325	1561	14.09	20240805	3090	-42.36	20230830	1561	14.09	20240805	0.00	N	069640	500	150 억		142949	N	N	1	N	00	N
43	20240823	150618	57	100.00	KOSPI		유통업	N	N	N	N		N	1775	11	2	0.62	6710060	3769	400.96	1761	1786	1746	2290	1235	1764	1780.33	0.47	0	-106	1836	1800	1777	1741	1718	1788	1729	151	526	500	1230	1	1	30106502	534	-8.29	0.50	12	0.01	-214.00	3527.00	3090	20230830	-42.56	1561	20240805	13.71	2530	-29.84	20240325	1561	13.71	20240805	3090	-42.56	20230830	1561	13.71	20240805	0.00	N	069640	500	150 억		142949	N	N	1	N	00	N
44	20240823	140616	57	100.00	KOSPI		유통업	N	N	N	N		N	1779	15	2	0.85	6607044	3711	394.79	1761	1786	1746	2290	1235	1764	1780.39	0.47	0	-105	1836	1800	1777	1741	1718	1788	1729	151	526	500	1230	1	1	30106502	536	-8.31	0.50	12	0.01	-214.00	3527.00	3090	20230830	-42.43	1561	20240805	13.97	2530	-29.68	20240325	1561	13.97	20240805	3090	-42.43	20230830	1561	13.97	20240805	0.00	N	069640	500	150 억		142949	N	N	1	N	00	N
45	20240823	130617	57	100.00	KOSPI		유통업	N	N	N	N		N	1780	16	2	0.91	6416529	3604	383.40	1761	1786	1746	2290	1235	1764	1780.39	0.47	0	-99	1836	1800	1777	1741	1718	1788	1729	151	526	500	1230	1	1	30106502	536	-8.32	0.50	12	0.01	-214.00	3527.00	3090	20230830	-42.39	1561	20240805	14.03	2530	-29.64	20240325	1561	14.03	20240805	3090	-42.39	20230830	1561	14.03	20240805	0.00	N	069640	500	150 억		142949	N	N	1	N	00	N
46	20240823	120615	57	100.00	KOSPI		유통업	N	N	N	N		N	1781	17	2	0.96	6407628	3599	382.87	1761	1786	1746	2290	1235	1764	1780.39	0.47	0	-95	1836	1800	1777	1741	1718	1788	1729	151	526	500	1230	1	1	30106502	536	-8.32	0.50	12	0.01	-214.00	3527.00	3090	20230830	-42.36	1561	20240805	14.09	2530	-29.60	20240325	1561	14.09	20240805	3090	-42.36	20230830	1561	14.09	20240805	0.00	N	069640	500	150 억		142949	N	N	1	N	00	N
47	20240823	110616	57	100.00	KOSPI		유통업	N	N	N	N		N	1786	22	2	1.25	4565208	2565	272.87	1761	1786	1746	2290	1235	1764	1779.81	0.47	0	-95	1836	1800	1777	1741	1718	1788	1729	151	526	500	1230	1	1	30106502	538	-8.35	0.51	12	0.01	-214.00	3527.00	3090	20230830	-42.20	1561	20240805	14.41	2530	-29.41	20240325	1561	14.41	20240805	3090	-42.20	20230830	1561	14.41	20240805	0.00	N	069640	500	150 억		142949	N	N	1	N	00	N
48	20240823	100615	57	100.00	KOSPI		유통업	N	N	N	N		N	1748	-16	5	-0.91	291669	167	17.77	1761	1762	1746	2290	1235	1764	1746.52	0.47	0	19	1836	1800	1777	1741	1718	1788	1729	151	526	500	1230	1	1	30106502	526	-8.17	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.43	1561	20240805	11.98	2530	-30.91	20240325	1561	11.98	20240805	3090	-43.43	20230830	1561	11.98	20240805	0.00	N	069640	500	150 억		142949	N	N	1	N	00	N
49	20240823	090618	57	100.00	KOSPI		유통업	N	N	N	N		N	1746	-18	5	-1.02	12275	7	0.74	1761	1761	1746	2290	1235	1764	1753.57	0.47	0	0	1836	1800	1777	1741	1718	1788	1729	151	526	500	1230	1	1	30106502	526	-8.16	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.50	1561	20240805	11.85	2530	-30.99	20240325	1561	11.85	20240805	3090	-43.50	20230830	1561	11.85	20240805	0.00	N	069640	500	150 억		142949	N	N	1	N	00	N
50	20240822	160612	57	100.00	KOSPI		유통업	N	N	N	N		N	1764	-7	5	-0.40	1661987	940	17.50	1771	1813	1754	2300	1240	1771	1768.07	0.47	0	24	1811	1790	1780	1759	1749	1786	1755	151	529	500	1230	1	1	30106502	531	-8.24	0.50	12	0.00	-214.00	3527.00	3090	20230830	-42.91	1561	20240805	13.00	2530	-30.28	20240325	1561	13.00	20240805	3090	-42.91	20230830	1561	13.00	20240805	0.00	N	069640	500	150 억		142925	N	N	1	N	00	N
51	20240822	150617	57	100.00	KOSPI		유통업	N	N	N	N		N	1765	-6	5	-0.34	1616124	914	17.02	1771	1813	1754	2300	1240	1771	1768.19	0.47	0	25	1811	1790	1780	1759	1749	1786	1755	151	529	500	1230	1	1	30106502	531	-8.25	0.50	12	0.00	-214.00	3527.00	3090	20230830	-42.88	1561	20240805	13.07	2530	-30.24	20240325	1561	13.07	20240805	3090	-42.88	20230830	1561	13.07	20240805	0.00	N	069640	500	150 억		142925	N	N	351	N	00	N
52	20240822	140618	57	100.00	KOSPI		유통업	N	N	N	N		N	1768	-3	5	-0.17	1430793	809	15.06	1771	1813	1754	2300	1240	1771	1768.59	0.47	0	25	1811	1790	1780	1759	1749	1786	1755	151	529	500	1230	1	1	30106502	532	-8.26	0.50	12	0.00	-214.00	3527.00	3090	20230830	-42.78	1561	20240805	13.26	2530	-30.12	20240325	1561	13.26	20240805	3090	-42.78	20230830	1561	13.26	20240805	0.00	N	069640	500	150 억		142925	N	N	351	N	00	N
53	20240822	130618	57	100.00	KOSPI		유통업	N	N	N	N		N	1757	-14	5	-0.79	1259804	713	13.27	1771	1774	1754	2300	1240	1771	1766.91	0.47	0	26	1811	1790	1780	1759	1749	1786	1755	151	529	500	1230	1	1	30106502	529	-8.21	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.14	1561	20240805	12.56	2530	-30.55	20240325	1561	12.56	20240805	3090	-43.14	20230830	1561	12.56	20240805	0.00	N	069640	500	150 억		142925	N	N	351	N	00	N
54	20240822	120621	57	100.00	KOSPI		유통업	N	N	N	N		N	1757	-14	5	-0.79	1259804	713	13.27	1771	1774	1754	2300	1240	1771	1766.91	0.47	0	26	1811	1790	1780	1759	1749	1786	1755	151	529	500	1230	1	1	30106502	529	-8.21	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.14	1561	20240805	12.56	2530	-30.55	20240325	1561	12.56	20240805	3090	-43.14	20230830	1561	12.56	20240805	0.00	N	069640	500	150 억		142925	N	N	351	N	00	N
55	20240822	110614	57	100.00	KOSPI		유통업	N	N	N	N		N	1755	-16	5	-0.90	1231609	697	12.98	1771	1771	1754	2300	1240	1771	1767.01	0.47	0	26	1811	1790	1780	1759	1749	1786	1755	151	529	500	1230	1	1	30106502	528	-8.20	0.50	12	0.00	-214.00	3527.00	3090	20230830	-43.20	1561	20240805	12.43	2530	-30.63	20240325	1561	12.43	20240805	3090	-43.20	20230830	1561	12.43	20240805	0.00	N	069640	500	150 억		142925	N	N	351	N	00	N
56	20240822	100614	57	100.00	KOSPI		유통업	N	N	N	N		N	1770	-1	5	-0.06	309898	175	3.26	1771	1771	1769	2300	1240	1771	1770.85	0.47	0	15	1811	1790	1780	1759	1749	1786	1755	151	529	500	1230	1	1	30106502	533	-8.27	0.50	12	0.00	-214.00	3527.00	3090	20230830	-42.72	1561	20240805	13.39	2530	-30.04	20240325	1561	13.39	20240805	3090	-42.72	20230830	1561	13.39	20240805	0.00	N	069640	500	150 억		142925	N	N	351	N	00	N
57	20240822	090616	57	100.00	KOSPI		유통업	N	N	N	N		N	1771	0	3	0.00	54901	31	0.58	1771	1771	1771	2300	1240	1771	1771.00	0.47	0	0	1811	1790	1780	1759	1749	1786	1755	151	529	500	1230	1	1	30106502	533	-8.28	0.50	12	0.00	-214.00	3527.00	3090	20230830	-42.69	1561	20240805	13.45	2530	-30.00	20240325	1561	13.45	20240805	3090	-42.69	20230830	1561	13.45	20240805	0.00	N	069640	500	150 억		142925	N	N	351	N	00	N
58	20240821	160611	57	100.00	KOSPI		유통업	N	N	N	N		N	1771	-29	5	-1.61	9567053	5371	76.39	1801	1801	1770	2340	1260	1800	1781.24	0.47	0	29	1839	1819	1800	1780	1761	1810	1771	151	540	500	1260	1	1	30106502	533	-8.28	0.50	12	0.02	-214.00	3527.00	3090	20230830	-42.69	1561	20240805	13.45	2530	-30.00	20240325	1561	13.45	20240805	3090	-42.69	20230830	1561	13.45	20240805	0.00	N	069640	500	150 억		142915	N	N	351	N	00	N
59	20240821	150618	57	100.00	KOSPI		유통업	N	N	N	N		N	1780	-20	5	-1.11	7941927	4456	63.38	1801	1801	1780	2340	1260	1800	1782.30	0.47	0	21	1839	1819	1800	1780	1761	1810	1771	151	540	500	1260	1	1	30106502	536	-8.32	0.50	12	0.01	-214.00	3527.00	3090	20230830	-42.39	1561	20240805	14.03	2530	-29.64	20240325	1561	14.03	20240805	3090	-42.39	20230830	1561	14.03	20240805	0.00	N	069640	500	150 억		142915	N	N	23	N	00	N
60	20240821	140614	57	100.00	KOSPI		유통업	N	N	N	N		N	1786	-14	5	-0.78	2738710	1533	21.80	1801	1801	1785	2340	1260	1800	1786.50	0.47	0	21	1839	1819	1800	1780	1761	1810	1771	151	540	500	1260	1	1	30106502	538	-8.35	0.51	12	0.01	-214.00	3527.00	3090	20230830	-42.20	1561	20240805	14.41	2530	-29.41	20240325	1561	14.41	20240805	3090	-42.20	20230830	1561	14.41	20240805	0.00	N	069640	500	150 억		142915	N	N	23	N	00	N
61	20240821	130619	57	100.00	KOSPI		유통업	N	N	N	N		N	1786	-14	5	-0.78	1442720	807	11.48	1801	1801	1785	2340	1260	1800	1787.76	0.47	0	20	1839	1819	1800	1780	1761	1810	1771	151	540	500	1260	1	1	30106502	538	-8.35	0.51	12	0.00	-214.00	3527.00	3090	20230830	-42.20	1561	20240805	14.41	2530	-29.41	20240325	1561	14.41	20240805	3090	-42.20	20230830	1561	14.41	20240805	0.00	N	069640	500	150 억		142915	N	N	23	N	00	N
62	20240821	120620	57	100.00	KOSPI		유통업	N	N	N	N		N	1786	-14	5	-0.78	1403429	785	11.16	1801	1801	1785	2340	1260	1800	1787.81	0.47	0	-1	1839	1819	1800	1780	1761	1810	1771	151	540	500	1260	1	1	30106502	538	-8.35	0.51	12	0.00	-214.00	3527.00	3090	20230830	-42.20	1561	20240805	14.41	2530	-29.41	20240325	1561	14.41	20240805	3090	-42.20	20230830	1561	14.41	20240805	0.00	N	069640	500	150 억		142915	N	N	23	N	00	N
63	20240821	110614	57	100.00	KOSPI		유통업	N	N	N	N		N	1786	-14	5	-0.78	215749	120	1.71	1801	1801	1786	2340	1260	1800	1797.91	0.47	0	-6	1839	1819	1800	1780	1761	1810	1771	151	540	500	1260	1	1	30106502	538	-8.35	0.51	12	0.00	-214.00	3527.00	3090	20230830	-42.20	1561	20240805	14.41	2530	-29.41	20240325	1561	14.41	20240805	3090	-42.20	20230830	1561	14.41	20240805	0.00	N	069640	500	150 억		142915	N	N	23	N	00	N
64	20240821	100620	57	100.00	KOSPI		유통업	N	N	N	N		N	1786	-14	5	-0.78	203247	113	1.61	1801	1801	1786	2340	1260	1800	1798.65	0.47	0	-6	1839	1819	1800	1780	1761	1810	1771	151	540	500	1260	1	1	30106502	538	-8.35	0.51	12	0.00	-214.00	3527.00	3090	20230830	-42.20	1561	20240805	14.41	2530	-29.41	20240325	1561	14.41	20240805	3090	-42.20	20230830	1561	14.41	20240805	0.00	N	069640	500	150 억		142915	N	N	23	N	00	N
65	20240821	090613	57	100.00	KOSPI		유통업	N	N	N	N		N	1800	0	3	0.00	3601	2	0.03	1801	1801	1800	2340	1260	1800	1800.50	0.47	0	-1	1839	1819	1800	1780	1761	1810	1771	151	540	500	1260	1	1	30106502	542	-8.41	0.51	12	0.00	-214.00	3527.00	3090	20230830	-41.75	1561	20240805	15.31	2530	-28.85	20240325	1561	15.31	20240805	3090	-41.75	20230830	1561	15.31	20240805	0.00	N	069640	500	150 억		142915	N	N	23	N	00	N
66	20240820	160606	57	100.00	KOSPI		유통업	N	N	N	N		N	1800	-7	5	-0.39	12647696	7031	383.37	1809	1820	1781	2345	1265	1807	1798.85	0.47	0	-54	1829	1818	1809	1798	1789	1813	1793	151	538	500	1260	1	1	30106502	542	-8.41	0.51	12	0.02	-214.00	3527.00	3090	20230830	-41.75	1561	20240805	15.31	2530	-28.85	20240325	1561	15.31	20240805	3090	-41.75	20230830	1561	15.31	20240805	0.00	N	069640	500	150 억		142969	N	N	23	N	00	N
67	20240820	150614	57	100.00	KOSPI		유통업	N	N	N	N		N	1786	-21	5	-1.16	12260765	6815	371.59	1809	1820	1781	2345	1265	1807	1799.09	0.47	0	72	1829	1818	1809	1798	1789	1813	1793	151	538	500	1260	1	1	30106502	538	-8.35	0.51	12	0.02	-214.00	3527.00	3090	20230830	-42.20	1561	20240805	14.41	2530	-29.41	20240325	1561	14.41	20240805	3090	-42.20	20230830	1561	14.41	20240805	0.00	N	069640	500	150 억		142969	N	N	29	N	00	N
68	20240820	140613	57	100.00	KOSPI		유통업	N	N	N	N		N	1785	-22	5	-1.22	11122513	6179	336.91	1809	1820	1781	2345	1265	1807	1800.05	0.47	0	19	1829	1818	1809	1798	1789	1813	1793	151	538	500	1260	1	1	30106502	537	-8.34	0.51	12	0.02	-214.00	3527.00	3090	20230830	-42.23	1561	20240805	14.35	2530	-29.45	20240325	1561	14.35	20240805	3090	-42.23	20230830	1561	14.35	20240805	0.00	N	069640	500	150 억		142969	N	N	29	N	00	N
69	20240820	130614	57	100.00	KOSPI		유통업	N	N	N	N		N	1785	-22	5	-1.22	11092165	6162	335.99	1809	1820	1781	2345	1265	1807	1800.09	0.47	0	19	1829	1818	1809	1798	1789	1813	1793	151	538	500	1260	1	1	30106502	537	-8.34	0.51	12	0.02	-214.00	3527.00	3090	20230830	-42.23	1561	20240805	14.35	2530	-29.45	20240325	1561	14.35	20240805	3090	-42.23	20230830	1561	14.35	20240805	0.00	N	069640	500	150 억		142969	N	N	29	N	00	N
70	20240820	120613	57	100.00	KOSPI		유통업	N	N	N	N		N	1783	-24	5	-1.33	10924055	6068	330.86	1809	1820	1781	2345	1265	1807	1800.27	0.47	0	-7	1829	1818	1809	1798	1789	1813	1793	151	538	500	1260	1	1	30106502	537	-8.33	0.51	12	0.02	-214.00	3527.00	3090	20230830	-42.30	1561	20240805	14.22	2530	-29.53	20240325	1561	14.22	20240805	3090	-42.30	20230830	1561	14.22	20240805	0.00	N	069640	500	150 억		142969	N	N	29	N	00	N
71	20240820	110610	57	100.00	KOSPI		유통업	N	N	N	N		N	1782	-25	5	-1.38	10785038	5990	326.61	1809	1820	1781	2345	1265	1807	1800.51	0.47	0	-18	1829	1818	1809	1798	1789	1813	1793	151	538	500	1260	1	1	30106502	536	-8.33	0.51	12	0.02	-214.00	3527.00	3090	20230830	-42.33	1561	20240805	14.16	2530	-29.57	20240325	1561	14.16	20240805	3090	-42.33	20230830	1561	14.16	20240805	0.00	N	069640	500	150 억		142969	N	N	29	N	00	N
72	20240820	100609	57	100.00	KOSPI		유통업	N	N	N	N		N	1804	-3	5	-0.17	4374766	2423	132.12	1809	1820	1804	2345	1265	1807	1805.52	0.47	0	-63	1829	1818	1809	1798	1789	1813	1793	151	538	500	1260	1	1	30106502	543	-8.43	0.51	12	0.01	-214.00	3527.00	3090	20230830	-41.62	1561	20240805	15.57	2530	-28.70	20240325	1561	15.57	20240805	3090	-41.62	20230830	1561	15.57	20240805	0.00	N	069640	500	150 억		142969	N	N	29	N	00	N
73	20240820	090610	57	100.00	KOSPI		유통업	N	N	N	N		N	1807	0	3	0.00	0	0	0.00	0	0	0	2345	1265	1807	0.00	0.47	0	0	1829	1818	1809	1798	1789	1813	1793	151	538	500	1260	1	1	30106502	544	-8.44	0.51	12	0.00	-214.00	3527.00	3090	20230830	-41.52	1561	20240805	15.76	2530	-28.58	20240325	1561	15.76	20240805	3090	-41.52	20230830	1561	15.76	20240805	0.00	N	069640	500	150 억		142969	N	N	29	N	00	N
74	20240819	160603	57	100.00	KOSPI		유통업	N	N	N	N		N	1807	2	2	0.11	3316082	1834	40.48	1820	1820	1800	2345	1264	1805	1808.11	0.48	0	-55	1837	1820	1803	1786	1769	1829	1795	151	540	500	1260	1	1	30106502	544	-8.44	0.51	12	0.01	-214.00	3527.00	3090	20230830	-41.52	1561	20240805	15.76	2530	-28.58	20240325	1561	15.76	20240805	3090	-41.52	20230830	1561	15.76	20240805	0.00	N	069640	500	150 억		143024	N	N	29	N	00	N
75	20240819	150607	57	100.00	KOSPI		유통업	N	N	N	N		N	1805	0	3	0.00	3205795	1773	39.13	1820	1820	1800	2345	1264	1805	1808.12	0.48	0	-54	1837	1820	1803	1786	1769	1829	1795	151	540	500	1260	1	1	30106502	543	-8.43	0.51	12	0.01	-214.00	3527.00	3090	20230830	-41.59	1561	20240805	15.63	2530	-28.66	20240325	1561	15.63	20240805	3090	-41.59	20230830	1561	15.63	20240805	0.00	N	069640	500	150 억		143024	N	N	44	N	00	N
76	20240819	140609	57	100.00	KOSPI		유통업	N	N	N	N		N	1809	4	2	0.22	1436867	794	17.52	1820	1820	1800	2345	1264	1805	1809.66	0.48	0	-4	1837	1820	1803	1786	1769	1829	1795	151	540	500	1260	1	1	30106502	545	-8.45	0.51	12	0.00	-214.00	3527.00	3090	20230830	-41.46	1561	20240805	15.89	2530	-28.50	20240325	1561	15.89	20240805	3090	-41.46	20230830	1561	15.89	20240805	0.00	N	069640	500	150 억		143024	N	N	44	N	00	N
77	20240819	130606	57	100.00	KOSPI		유통업	N	N	N	N		N	1812	7	2	0.39	670853	371	8.19	1820	1820	1800	2345	1264	1805	1808.23	0.48	0	-2	1837	1820	1803	1786	1769	1829	1795	151	540	500	1260	1	1	30106502	546	-8.47	0.51	12	0.00	-214.00	3527.00	3090	20230830	-41.36	1561	20240805	16.08	2530	-28.38	20240325	1561	16.08	20240805	3090	-41.36	20230830	1561	16.08	20240805	0.00	N	069640	500	150 억		143024	N	N	44	N	00	N
78	20240819	120607	57	100.00	KOSPI		유통업	N	N	N	N		N	1809	4	2	0.22	431830	239	5.27	1820	1820	1800	2345	1264	1805	1806.82	0.48	0	-2	1837	1820	1803	1786	1769	1829	1795	151	540	500	1260	1	1	30106502	545	-8.45	0.51	12	0.00	-214.00	3527.00	3090	20230830	-41.46	1561	20240805	15.89	2530	-28.50	20240325	1561	15.89	20240805	3090	-41.46	20230830	1561	15.89	20240805	0.00	N	069640	500	150 억		143024	N	N	44	N	00	N
79	20240819	110608	57	100.00	KOSPI		유통업	N	N	N	N		N	1808	3	2	0.17	372112	206	4.55	1820	1820	1800	2345	1264	1805	1806.37	0.48	0	-2	1837	1820	1803	1786	1769	1829	1795	151	540	500	1260	1	1	30106502	544	-8.45	0.51	12	0.00	-214.00	3527.00	3090	20230830	-41.49	1561	20240805	15.82	2530	-28.54	20240325	1561	15.82	20240805	3090	-41.49	20230830	1561	15.82	20240805	0.00	N	069640	500	150 억		143024	N	N	44	N	00	N
80	20240819	100608	57	100.00	KOSPI		유통업	N	N	N	N		N	1800	-5	5	-0.28	61721	34	0.75	1820	1820	1800	2345	1264	1805	1815.32	0.48	0	-4	1837	1820	1803	1786	1769	1829	1795	151	540	500	1260	1	1	30106502	542	-8.41	0.51	12	0.00	-214.00	3527.00	3090	20230830	-41.75	1561	20240805	15.31	2530	-28.85	20240325	1561	15.31	20240805	3090	-41.75	20230830	1561	15.31	20240805	0.00	N	069640	500	150 억		143024	N	N	44	N	00	N
81	20240819	090607	57	100.00	KOSPI		유통업	N	N	N	N		N	1805	0	3	0.00	0	0	0.00	0	0	0	2345	1264	1805	0.00	0.48	0	0	1837	1820	1803	1786	1769	1829	1795	151	540	500	1260	1	1	30106502	543	-8.43	0.51	12	0.00	-214.00	3527.00	3090	20230830	-41.59	1561	20240805	15.63	2530	-28.66	20240325	1561	15.63	20240805	3090	-41.59	20230830	1561	15.63	20240805	0.00	N	069640	500	150 억		143024	N	N	44	N	00	N
82	20240816	160602	57	100.00	KOSPI		유통업	N	N	N	N		N	1805	5	2	0.28	8157109	4531	41.98	1800	1820	1786	2340	1260	1800	1800.29	0.48	0	-39	1831	1815	1795	1779	1759	1823	1787	151	540	500	1260	1	1	30106502	543	-8.43	0.51	12	0.02	-214.00	3527.00	3090	20230830	-41.59	1561	20240805	15.63	2530	-28.66	20240325	1561	15.63	20240805	3090	-41.59	20230830	1561	15.63	20240805	0.00	N	069640	500	150 억		143043	N	N	44	N	00	N
83	20240816	150605	57	100.00	KOSPI		유통업	N	N	N	N		N	1812	12	2	0.67	7673201	4263	39.49	1800	1820	1786	2340	1260	1800	1799.95	0.48	0	-19	1831	1815	1795	1779	1759	1823	1787	151	540	500	1260	1	1	30106502	546	-8.47	0.51	12	0.01	-214.00	3527.00	3090	20230830	-41.36	1561	20240805	16.08	2530	-28.38	20240325	1561	16.08	20240805	3090	-41.36	20230830	1561	16.08	20240805	0.00	N	069640	500	150 억		143043	N	N	4	N	00	N
84	20240816	140607	57	100.00	KOSPI		유통업	N	N	N	N		N	1800	0	3	0.00	4823632	2685	24.87	1800	1812	1786	2340	1260	1800	1796.51	0.48	0	120	1831	1815	1795	1779	1759	1823	1787	151	540	500	1260	1	1	30106502	542	-8.41	0.51	12	0.01	-214.00	3527.00	3090	20230830	-41.75	1561	20240805	15.31	2530	-28.85	20240325	1561	15.31	20240805	3090	-41.75	20230830	1561	15.31	20240805	0.00	N	069640	500	150 억		143043	N	N	4	N	00	N
85	20240816	130608	57	100.00	KOSPI		유통업	N	N	N	N		N	1803	3	2	0.17	4631082	2578	23.88	1800	1812	1786	2340	1260	1800	1796.39	0.48	0	120	1831	1815	1795	1779	1759	1823	1787	151	540	500	1260	1	1	30106502	543	-8.43	0.51	12	0.01	-214.00	3527.00	3090	20230830	-41.65	1561	20240805	15.50	2530	-28.74	20240325	1561	15.50	20240805	3090	-41.65	20230830	1561	15.50	20240805	0.00	N	069640	500	150 억		143043	N	N	4	N	00	N
86	20240816	120604	57	100.00	KOSPI		유통업	N	N	N	N		N	1800	0	3	0.00	2715726	1512	14.01	1800	1812	1786	2340	1260	1800	1796.12	0.48	0	-11	1831	1815	1795	1779	1759	1823	1787	151	540	500	1260	1	1	30106502	542	-8.41	0.51	12	0.01	-214.00	3527.00	3090	20230830	-41.75	1561	20240805	15.31	2530	-28.85	20240325	1561	15.31	20240805	3090	-41.75	20230830	1561	15.31	20240805	0.00	N	069640	500	150 억		143043	N	N	4	N	00	N
87	20240816	110609	57	100.00	KOSPI		유통업	N	N	N	N		N	1810	10	2	0.56	2587926	1441	13.35	1800	1812	1786	2340	1260	1800	1795.92	0.48	0	-11	1831	1815	1795	1779	1759	1823	1787	151	540	500	1260	1	1	30106502	545	-8.46	0.51	12	0.00	-214.00	3527.00	3090	20230830	-41.42	1561	20240805	15.95	2530	-28.46	20240325	1561	15.95	20240805	3090	-41.42	20230830	1561	15.95	20240805	0.00	N	069640	500	150 억		143043	N	N	4	N	00	N
88	20240816	100604	57	100.00	KOSPI		유통업	N	N	N	N		N	1788	-12	5	-0.67	1091188	609	5.64	1800	1812	1786	2340	1260	1800	1791.77	0.48	0	-12	1831	1815	1795	1779	1759	1823	1787	151	540	500	1260	1	1	30106502	538	-8.36	0.51	12	0.00	-214.00	3527.00	3090	20230830	-42.14	1561	20240805	14.54	2530	-29.33	20240325	1561	14.54	20240805	3090	-42.14	20230830	1561	14.54	20240805	0.00	N	069640	500	150 억		143043	N	N	4	N	00	N
89	20240816	090606	57	100.00	KOSPI		유통업	N	N	N	N		N	1812	12	2	0.67	290255	161	1.49	1800	1812	1800	2340	1260	1800	1802.83	0.48	0	-45	1831	1815	1795	1779	1759	1823	1787	151	540	500	1260	1	1	30106502	546	-8.47	0.51	12	0.00	-214.00	3527.00	3090	20230830	-41.36	1561	20240805	16.08	2530	-28.38	20240325	1561	16.08	20240805	3090	-41.36	20230830	1561	16.08	20240805	0.00	N	069640	500	150 억		143043	N	N	4	N	00	N
90	20240814	160605	57	100.00	KOSPI		유통업	N	N	N	N		N	1800	25	2	1.41	19348493	10793	167.13	1775	1811	1775	2305	1243	1775	1792.69	0.47	0	172	1803	1789	1763	1749	1723	1796	1756	151	530	500	1240	1	1	30106502	542	-8.41	0.51	12	0.04	-214.00	3527.00	3090	20230830	-41.75	1561	20240805	15.31	2530	-28.85	20240325	1561	15.31	20240805	3090	-41.75	20230830	1561	15.31	20240805	0.00	N	069640	500	150 억		142871	N	N	4	N	00	N
91	20240814	150606	57	100.00	KOSPI		유통업	N	N	N	N		N	1786	11	2	0.62	19048571	10626	164.54	1775	1811	1775	2305	1243	1775	1792.64	0.47	0	182	1803	1789	1763	1749	1723	1796	1756	151	530	500	1240	1	1	30106502	538	-8.35	0.51	12	0.04	-214.00	3527.00	3090	20230830	-42.20	1561	20240805	14.41	2530	-29.41	20240325	1561	14.41	20240805	3090	-42.20	20230830	1561	14.41	20240805	0.00	N	069640	500	150 억		142871	N	N	8	N	00	N
92	20240814	140611	57	100.00	KOSPI		유통업	N	N	N	N		N	1786	11	2	0.62	18923547	10556	163.46	1775	1811	1775	2305	1243	1775	1792.68	0.47	0	187	1803	1789	1763	1749	1723	1796	1756	151	530	500	1240	1	1	30106502	538	-8.35	0.51	12	0.04	-214.00	3527.00	3090	20230830	-42.20	1561	20240805	14.41	2530	-29.41	20240325	1561	14.41	20240805	3090	-42.20	20230830	1561	14.41	20240805	0.00	N	069640	500	150 억		142871	N	N	8	N	00	N
93	20240814	130607	57	100.00	KOSPI		유통업	N	N	N	N		N	1788	13	2	0.73	14186565	7906	122.42	1775	1811	1775	2305	1243	1775	1794.40	0.47	0	182	1803	1789	1763	1749	1723	1796	1756	151	530	500	1240	1	1	30106502	538	-8.36	0.51	12	0.03	-214.00	3527.00	3090	20230830	-42.14	1561	20240805	14.54	2530	-29.33	20240325	1561	14.54	20240805	3090	-42.14	20230830	1561	14.54	20240805	0.00	N	069640	500	150 억		142871	N	N	8	N	00	N
94	20240814	120605	57	100.00	KOSPI		유통업	N	N	N	N		N	1787	12	2	0.68	14149017	7885	122.10	1775	1811	1775	2305	1243	1775	1794.42	0.47	0	182	1803	1789	1763	1749	1723	1796	1756	151	530	500	1240	1	1	30106502	538	-8.35	0.51	12	0.03	-214.00	3527.00	3090	20230830	-42.17	1561	20240805	14.48	2530	-29.37	20240325	1561	14.48	20240805	3090	-42.17	20230830	1561	14.48	20240805	0.00	N	069640	500	150 억		142871	N	N	8	N	00	N
95	20240814	110602	57	100.00	KOSPI		유통업	N	N	N	N		N	1787	12	2	0.68	14149017	7885	122.10	1775	1811	1775	2305	1243	1775	1794.42	0.47	0	182	1803	1789	1763	1749	1723	1796	1756	151	530	500	1240	1	1	30106502	538	-8.35	0.51	12	0.03	-214.00	3527.00	3090	20230830	-42.17	1561	20240805	14.48	2530	-29.37	20240325	1561	14.48	20240805	3090	-42.17	20230830	1561	14.48	20240805	0.00	N	069640	500	150 억		142871	N	N	8	N	00	N
96	20240814	100601	57	100.00	KOSPI		유통업	N	N	N	N		N	1789	14	2	0.79	14113276	7865	121.79	1775	1811	1775	2305	1243	1775	1794.44	0.47	0	202	1803	1789	1763	1749	1723	1796	1756	151	530	500	1240	1	1	30106502	539	-8.36	0.51	12	0.03	-214.00	3527.00	3090	20230830	-42.10	1561	20240805	14.61	2530	-29.29	20240325	1561	14.61	20240805	3090	-42.10	20230830	1561	14.61	20240805	0.00	N	069640	500	150 억		142871	N	N	8	N	00	N
97	20240814	090634	57	100.00	KOSPI		유통업	N	N	N	N		N	1775	0	3	0.00	280450	158	2.45	1775	1775	1775	2305	1243	1775	1775.00	0.47	0	-21	1803	1789	1763	1749	1723	1796	1756	151	530	500	1240	1	1	30106502	534	-8.29	0.50	12	0.00	-214.00	3527.00	3090	20230830	-42.56	1561	20240805	13.71	2530	-29.84	20240325	1561	13.71	20240805	3090	-42.56	20230830	1561	13.71	20240805	0.00	N	069640	500	150 억		142871	N	N	8	N	00	N
98	20240813	160555	57	100.00	KOSPI		유통업	N	N	N	N		N	1775	38	2	2.19	11373419	6458	331.86	1738	1777	1737	2255	1216	1737	1761.14	0.47	0	99	1757	1747	1727	1717	1697	1752	1722	151	518	500	1210	1	1	30106502	534	-8.29	0.50	12	0.02	-214.00	3527.00	3090	20230830	-42.56	1561	20240805	13.71	2530	-29.84	20240325	1561	13.71	20240805	3090	-42.56	20230830	1561	13.71	20240805	0.00	N	069640	500	150 억		142752	N	N	8	N	00	N
99	20240813	150559	57	100.00	KOSPI		유통업	N	N	N	N		N	1761	24	2	1.38	10930648	6206	318.91	1738	1777	1737	2255	1216	1737	1761.30	0.47	0	124	1757	1747	1727	1717	1697	1752	1722	151	518	500	1210	1	1	30106502	530	-8.23	0.50	12	0.02	-214.00	3527.00	3090	20230830	-43.01	1561	20240805	12.81	2530	-30.40	20240325	1561	12.81	20240805	3090	-43.01	20230830	1561	12.81	20240805	0.00	N	069640	500	150 억		142752	N	N	4	N	00	N
100	20240813	140601	57	100.00	KOSPI		유통업	N	N	N	N		N	1753	16	2	0.92	8428479	4786	245.94	1738	1775	1737	2255	1216	1737	1761.07	0.47	0	47	1757	1747	1727	1717	1697	1752	1722	151	518	500	1210	1	1	30106502	528	-8.19	0.50	12	0.02	-214.00	3527.00	3090	20230830	-43.27	1561	20240805	12.30	2530	-30.71	20240325	1561	12.30	20240805	3090	-43.27	20230830	1561	12.30	20240805	0.00	N	069640	500	150 억		142752	N	N	4	N	00	N
101	20240813	130601	57	100.00	KOSPI		유통업	N	N	N	N		N	1769	32	2	1.84	8308380	4718	242.45	1738	1775	1737	2255	1216	1737	1761.00	0.47	0	47	1757	1747	1727	1717	1697	1752	1722	151	518	500	1210	1	1	30106502	533	-8.27	0.50	12	0.02	-214.00	3527.00	3090	20230830	-42.75	1561	20240805	13.32	2530	-30.08	20240325	1561	13.32	20240805	3090	-42.75	20230830	1561	13.32	20240805	0.00	N	069640	500	150 억		142752	N	N	4	N	00	N
102	20240813	120556	57	100.00	KOSPI		유통업	N	N	N	N		N	1768	31	2	1.78	8251794	4686	240.80	1738	1775	1737	2255	1216	1737	1760.95	0.47	0	47	1757	1747	1727	1717	1697	1752	1722	151	518	500	1210	1	1	30106502	532	-8.26	0.50	12	0.02	-214.00	3527.00	3090	20230830	-42.78	1561	20240805	13.26	2530	-30.12	20240325	1561	13.26	20240805	3090	-42.78	20230830	1561	13.26	20240805	0.00	N	069640	500	150 억		142752	N	N	4	N	00	N
103	20240813	110555	57	100.00	KOSPI		유통업	N	N	N	N		N	1768	31	2	1.78	8225441	4671	240.03	1738	1775	1737	2255	1216	1737	1760.96	0.47	0	47	1757	1747	1727	1717	1697	1752	1722	151	518	500	1210	1	1	30106502	532	-8.26	0.50	12	0.02	-214.00	3527.00	3090	20230830	-42.78	1561	20240805	13.26	2530	-30.12	20240325	1561	13.26	20240805	3090	-42.78	20230830	1561	13.26	20240805	0.00	N	069640	500	150 억		142752	N	N	4	N	00	N
104	20240813	100557	57	100.00	KOSPI		유통업	N	N	N	N		N	1746	9	2	0.52	8174893	4642	238.54	1738	1775	1738	2255	1216	1737	1761.07	0.47	0	55	1757	1747	1727	1717	1697	1752	1722	151	518	500	1210	1	1	30106502	526	-8.16	0.50	12	0.02	-214.00	3527.00	3090	20230830	-43.50	1561	20240805	11.85	2530	-30.99	20240325	1561	11.85	20240805	3090	-43.50	20230830	1561	11.85	20240805	0.00	N	069640	500	150 억		142752	N	N	4	N	00	N
105	20240813	090601	57	100.00	KOSPI		유통업	N	N	N	N		N	1775	38	2	2.19	4288057	2416	124.15	1738	1775	1738	2255	1216	1737	1774.86	0.47	0	-10	1757	1747	1727	1717	1697	1752	1722	151	518	500	1210	1	1	30106502	534	-8.29	0.50	12	0.01	-214.00	3527.00	3090	20230830	-42.56	1561	20240805	13.71	2530	-29.84	20240325	1561	13.71	20240805	3090	-42.56	20230830	1561	13.71	20240805	0.00	N	069640	500	150 억		142752	N	N	4	N	00	N
106	20240812	160554	57	100.00	KOSPI		유통업	N	N	N	N		N	1737	12	2	0.70	3353844	1946	25.88	1707	1737	1707	2240	1208	1725	1723.46	0.47	0	17	1829	1777	1723	1671	1617	1803	1697	151	515	500	1200	1	1	30106502	523	-8.12	0.49	12	0.01	-214.00	3527.00	3090	20230830	-43.79	1561	20240805	11.27	2530	-31.34	20240325	1561	11.27	20240805	3090	-43.79	20230830	1561	11.27	20240805	0.00	N	069640	500	150 억		142752	N	N	4	N	00	N
107	20240812	150555	57	100.00	KOSPI		유통업	N	N	N	N		N	1728	3	2	0.17	3229339	1874	24.93	1707	1735	1707	2240	1208	1725	1723.23	0.47	0	17	1829	1777	1723	1671	1617	1803	1697	151	515	500	1200	1	1	30106502	520	-8.07	0.49	12	0.01	-214.00	3527.00	3090	20230830	-44.08	1561	20240805	10.70	2530	-31.70	20240325	1561	10.70	20240805	3090	-44.08	20230830	1561	10.70	20240805	0.00	N	069640	500	150 억		142752	N	N	0	N	00	N
108	20240812	140553	57	100.00	KOSPI		유통업	N	N	N	N		N	1728	3	2	0.17	3227611	1873	24.91	1707	1735	1707	2240	1208	1725	1723.23	0.47	0	17	1829	1777	1723	1671	1617	1803	1697	151	515	500	1200	1	1	30106502	520	-8.07	0.49	12	0.01	-214.00	3527.00	3090	20230830	-44.08	1561	20240805	10.70	2530	-31.70	20240325	1561	10.70	20240805	3090	-44.08	20230830	1561	10.70	20240805	0.00	N	069640	500	150 억		142752	N	N	0	N	00	N
109	20240812	130551	57	100.00	KOSPI		유통업	N	N	N	N		N	1727	2	2	0.12	2805838	1629	21.67	1707	1732	1707	2240	1208	1725	1722.43	0.47	0	22	1829	1777	1723	1671	1617	1803	1697	151	515	500	1200	1	1	30106502	520	-8.07	0.49	12	0.01	-214.00	3527.00	3090	20230830	-44.11	1561	20240805	10.63	2530	-31.74	20240325	1561	10.63	20240805	3090	-44.11	20230830	1561	10.63	20240805	0.00	N	069640	500	150 억		142752	N	N	0	N	00	N
110	20240812	120549	57	100.00	KOSPI		유통업	N	N	N	N		N	1727	2	2	0.12	2700490	1568	20.86	1707	1732	1707	2240	1208	1725	1722.25	0.47	0	22	1829	1777	1723	1671	1617	1803	1697	151	515	500	1200	1	1	30106502	520	-8.07	0.49	12	0.01	-214.00	3527.00	3090	20230830	-44.11	1561	20240805	10.63	2530	-31.74	20240325	1561	10.63	20240805	3090	-44.11	20230830	1561	10.63	20240805	0.00	N	069640	500	150 억		142752	N	N	0	N	00	N
111	20240812	110550	57	100.00	KOSPI		유통업	N	N	N	N		N	1719	-6	5	-0.35	981783	571	7.60	1707	1732	1707	2240	1208	1725	1719.41	0.47	0	20	1829	1777	1723	1671	1617	1803	1697	151	515	500	1200	1	1	30106502	518	-8.03	0.49	12	0.00	-214.00	3527.00	3090	20230830	-44.37	1561	20240805	10.12	2530	-32.06	20240325	1561	10.12	20240805	3090	-44.37	20230830	1561	10.12	20240805	0.00	N	069640	500	150 억		142752	N	N	0	N	00	N
112	20240812	100548	57	100.00	KOSPI		유통업	N	N	N	N		N	1720	-5	5	-0.29	66805	39	0.52	1707	1732	1707	2240	1208	1725	1712.95	0.47	0	20	1829	1777	1723	1671	1617	1803	1697	151	515	500	1200	1	1	30106502	518	-8.04	0.49	12	0.00	-214.00	3527.00	3090	20230830	-44.34	1561	20240805	10.19	2530	-32.02	20240325	1561	10.19	20240805	3090	-44.34	20230830	1561	10.19	20240805	0.00	N	069640	500	150 억		142752	N	N	0	N	00	N
113	20240812	090545	57	100.00	KOSPI		유통업	N	N	N	N		N	1732	7	2	0.41	51292	30	0.40	1707	1732	1707	2240	1208	1725	1709.73	0.47	0	20	1829	1777	1723	1671	1617	1803	1697	151	515	500	1200	1	1	30106502	521	-8.09	0.49	12	0.00	-214.00	3527.00	3090	20230830	-43.95	1561	20240805	10.95	2530	-31.54	20240325	1561	10.95	20240805	3090	-43.95	20230830	1561	10.95	20240805	0.00	N	069640	500	150 억		142752	N	N	0	N	00	N
114	20240809	160545	57	100.00	KOSPI		유통업	N	N	N	N		N	1725	46	2	2.74	13013834	7518	56.48	1686	1775	1669	2180	1176	1679	1731.02	0.47	0	176	1729	1703	1684	1658	1639	1717	1672	151	501	500	1170	1	1	30106502	519	-8.06	0.49	12	0.02	-214.00	3527.00	3090	20230830	-44.17	1561	20240805	10.51	2530	-31.82	20240325	1561	10.51	20240805	3090	-44.17	20230830	1561	10.51	20240805	0.00	N	069640	500	150 억		142759	N	N	0	N	00	N
115	20240809	150558	57	100.00	KOSPI		유통업	N	N	N	N		N	1730	51	2	3.04	11245709	6493	48.78	1686	1775	1669	2180	1176	1679	1731.97	0.47	0	13	1729	1703	1684	1658	1639	1717	1672	151	501	500	1170	1	1	30106502	521	-8.08	0.49	12	0.02	-214.00	3527.00	3090	20230830	-44.01	1561	20240805	10.83	2530	-31.62	20240325	1561	10.83	20240805	3090	-44.01	20230830	1561	10.83	20240805	0.00	N	069640	500	150 억		142759	N	N	0	N	00	N
116	20240809	140557	57	100.00	KOSPI		유통업	N	N	N	N		N	1735	56	2	3.34	8808748	5086	38.21	1686	1775	1669	2180	1176	1679	1731.96	0.47	0	52	1729	1703	1684	1658	1639	1717	1672	151	501	500	1170	1	1	30106502	522	-8.11	0.49	12	0.02	-214.00	3527.00	3090	20230830	-43.85	1561	20240805	11.15	2530	-31.42	20240325	1561	11.15	20240805	3090	-43.85	20230830	1561	11.15	20240805	0.00	N	069640	500	150 억		142759	N	N	0	N	00	N
117	20240809	130556	57	100.00	KOSPI		유통업	N	N	N	N		N	1735	56	2	3.34	8808748	5086	38.21	1686	1775	1669	2180	1176	1679	1731.96	0.47	0	52	1729	1703	1684	1658	1639	1717	1672	151	501	500	1170	1	1	30106502	522	-8.11	0.49	12	0.02	-214.00	3527.00	3090	20230830	-43.85	1561	20240805	11.15	2530	-31.42	20240325	1561	11.15	20240805	3090	-43.85	20230830	1561	11.15	20240805	0.00	N	069640	500	150 억		142759	N	N	0	N	00	N
118	20240809	120554	57	100.00	KOSPI		유통업	N	N	N	N		N	1725	46	2	2.74	4806804	2762	20.75	1686	1775	1669	2180	1176	1679	1740.33	0.47	0	52	1729	1703	1684	1658	1639	1717	1672	151	501	500	1170	1	1	30106502	519	-8.06	0.49	12	0.01	-214.00	3527.00	3090	20230830	-44.17	1561	20240805	10.51	2530	-31.82	20240325	1561	10.51	20240805	3090	-44.17	20230830	1561	10.51	20240805	0.00	N	069640	500	150 억		142759	N	N	0	N	00	N
119	20240809	110548	57	100.00	KOSPI		유통업	N	N	N	N		N	1724	45	2	2.68	4763679	2737	20.56	1686	1775	1669	2180	1176	1679	1740.47	0.47	0	52	1729	1703	1684	1658	1639	1717	1672	151	501	500	1170	1	1	30106502	519	-8.06	0.49	12	0.01	-214.00	3527.00	3090	20230830	-44.21	1561	20240805	10.44	2530	-31.86	20240325	1561	10.44	20240805	3090	-44.21	20230830	1561	10.44	20240805	0.00	N	069640	500	150 억		142759	N	N	0	N	00	N
120	20240809	100557	57	100.00	KOSPI		유통업	N	N	N	N		N	1743	64	2	3.81	4624961	2657	19.96	1686	1775	1669	2180	1176	1679	1740.67	0.47	0	52	1729	1703	1684	1658	1639	1717	1672	151	501	500	1170	1	1	30106502	525	-8.14	0.49	12	0.01	-214.00	3527.00	3090	20230830	-43.59	1561	20240805	11.66	2530	-31.11	20240325	1561	11.66	20240805	3090	-43.59	20230830	1561	11.66	20240805	0.00	N	069640	500	150 억		142759	N	N	0	N	00	N
121	20240809	090550	57	100.00	KOSPI		유통업	N	N	N	N		N	1669	-10	5	-0.60	10051	6	0.05	1686	1686	1669	2180	1176	1679	1675.17	0.47	0	0	1729	1703	1684	1658	1639	1717	1672	151	501	500	1170	1	1	30106502	502	-7.80	0.47	12	0.00	-214.00	3527.00	3090	20230830	-45.99	1561	20240805	6.92	2530	-34.03	20240325	1561	6.92	20240805	3090	-45.99	20230830	1561	6.92	20240805	0.00	N	069640	500	150 억		142759	N	N	0	N	00	N
122	20240808	160542	57	100.00	KOSPI		유통업	N	N	N	N		N	1679	12	2	0.72	22300910	13312	42.22	1665	1710	1665	2165	1167	1667	1675.25	0.47	0	105	1717	1691	1663	1637	1609	1678	1624	151	498	500	1160	1	1	30106502	505	-7.85	0.48	12	0.04	-214.00	3527.00	3090	20230830	-45.66	1561	20240805	7.56	2530	-33.64	20240325	1561	7.56	20240805	3090	-45.66	20230830	1561	7.56	20240805	0.00	N	069640	500	150 억		142754	N	N	0	N	00	N
123	20240808	150547	57	100.00	KOSPI		유통업	N	N	N	N		N	1682	15	2	0.90	22002194	13134	41.65	1665	1710	1665	2165	1167	1667	1675.21	0.47	0	87	1717	1691	1663	1637	1609	1678	1624	151	498	500	1160	1	1	30106502	506	-7.86	0.48	12	0.04	-214.00	3527.00	3090	20230830	-45.57	1561	20240805	7.75	2530	-33.52	20240325	1561	7.75	20240805	3090	-45.57	20230830	1561	7.75	20240805	0.00	N	069640	500	150 억		142754	N	N	0	N	00	N
124	20240808	140549	57	100.00	KOSPI		유통업	N	N	N	N		N	1679	12	2	0.72	21420246	12787	40.55	1665	1710	1665	2165	1167	1667	1675.16	0.47	0	39	1717	1691	1663	1637	1609	1678	1624	151	498	500	1160	1	1	30106502	505	-7.85	0.48	12	0.04	-214.00	3527.00	3090	20230830	-45.66	1561	20240805	7.56	2530	-33.64	20240325	1561	7.56	20240805	3090	-45.66	20230830	1561	7.56	20240805	0.00	N	069640	500	150 억		142754	N	N	0	N	00	N
125	20240808	130549	57	100.00	KOSPI		유통업	N	N	N	N		N	1675	8	2	0.48	14193576	8454	26.81	1665	1710	1665	2165	1167	1667	1678.92	0.47	0	26	1717	1691	1663	1637	1609	1678	1624	151	498	500	1160	1	1	30106502	504	-7.83	0.47	12	0.03	-214.00	3527.00	3090	20230830	-45.79	1561	20240805	7.30	2530	-33.79	20240325	1561	7.30	20240805	3090	-45.79	20230830	1561	7.30	20240805	0.00	N	069640	500	150 억		142754	N	N	0	N	00	N
126	20240808	120555	57	100.00	KOSPI		유통업	N	N	N	N		N	1676	9	2	0.54	12431551	7402	23.48	1665	1710	1665	2165	1167	1667	1679.49	0.47	0	6	1717	1691	1663	1637	1609	1678	1624	151	498	500	1160	1	1	30106502	505	-7.83	0.48	12	0.02	-214.00	3527.00	3090	20230830	-45.76	1561	20240805	7.37	2530	-33.75	20240325	1561	7.37	20240805	3090	-45.76	20230830	1561	7.37	20240805	0.00	N	069640	500	150 억		142754	N	N	0	N	00	N
127	20240808	110550	57	100.00	KOSPI		유통업	N	N	N	N		N	1680	13	2	0.78	11482601	6837	21.68	1665	1710	1665	2165	1167	1667	1679.48	0.47	0	6	1717	1691	1663	1637	1609	1678	1624	151	498	500	1160	1	1	30106502	506	-7.85	0.48	12	0.02	-214.00	3527.00	3090	20230830	-45.63	1561	20240805	7.62	2530	-33.60	20240325	1561	7.62	20240805	3090	-45.63	20230830	1561	7.62	20240805	0.00	N	069640	500	150 억		142754	N	N	0	N	00	N
128	20240808	100547	57	100.00	KOSPI		유통업	N	N	N	N		N	1670	3	2	0.18	6304130	3755	11.91	1665	1710	1665	2165	1167	1667	1678.86	0.47	0	1	1717	1691	1663	1637	1609	1678	1624	151	498	500	1160	1	1	30106502	503	-7.80	0.47	12	0.01	-214.00	3527.00	3090	20230830	-45.95	1561	20240805	6.98	2530	-33.99	20240325	1561	6.98	20240805	3090	-45.95	20230830	1561	6.98	20240805	0.00	N	069640	500	150 억		142754	N	N	0	N	00	N
129	20240808	090544	57	100.00	KOSPI		유통업	N	N	N	N		N	1710	43	2	2.58	72745	43	0.14	1665	1710	1665	2165	1167	1667	1691.74	0.47	0	0	1717	1691	1663	1637	1609	1678	1624	151	498	500	1160	1	1	30106502	515	-7.99	0.48	12	0.00	-214.00	3527.00	3090	20230830	-44.66	1561	20240805	9.55	2530	-32.41	20240325	1561	9.55	20240805	3090	-44.66	20230830	1561	9.55	20240805	0.00	N	069640	500	150 억		142754	N	N	0	N	00	N
130	20240807	160535	57	100.00	KOSPI		유통업	N	N	N	N		N	1667	-5	5	-0.30	52324112	31531	141.35	1672	1689	1635	2170	1171	1672	1659.45	0.48	0	-273	1726	1698	1648	1620	1570	1713	1635	151	498	500	1170	1	1	30106502	502	-7.79	0.47	12	0.10	-214.00	3527.00	3090	20230830	-46.05	1561	20240805	6.79	2530	-34.11	20240325	1561	6.79	20240805	3090	-46.05	20230830	1561	6.79	20240805	0.00	N	069640	500	150 억		143052	N	N	0	N	00	N
131	20240807	150544	57	100.00	KOSPI		유통업	N	N	N	N		N	1663	-9	5	-0.54	49838556	30038	134.66	1672	1685	1635	2170	1171	1672	1659.18	0.48	0	-273	1726	1698	1648	1620	1570	1713	1635	151	498	500	1170	1	1	30106502	501	-7.77	0.47	12	0.10	-214.00	3527.00	3090	20230830	-46.18	1561	20240805	6.53	2530	-34.27	20240325	1561	6.53	20240805	3090	-46.18	20230830	1561	6.53	20240805	0.00	N	069640	500	150 억		143052	N	N	0	N	00	N
132	20240807	140547	57	100.00	KOSPI		유통업	N	N	N	N		N	1664	-8	5	-0.48	40059811	24177	108.38	1672	1674	1635	2170	1171	1672	1656.94	0.48	0	-165	1726	1698	1648	1620	1570	1713	1635	151	498	500	1170	1	1	30106502	501	-7.78	0.47	12	0.08	-214.00	3527.00	3090	20230830	-46.15	1561	20240805	6.60	2530	-34.23	20240325	1561	6.60	20240805	3090	-46.15	20230830	1561	6.60	20240805	0.00	N	069640	500	150 억		143052	N	N	0	N	00	N
133	20240807	130543	57	100.00	KOSPI		유통업	N	N	N	N		N	1664	-8	5	-0.48	34838564	21032	94.28	1672	1674	1635	2170	1171	1672	1656.46	0.48	0	-174	1726	1698	1648	1620	1570	1713	1635	151	498	500	1170	1	1	30106502	501	-7.78	0.47	12	0.07	-214.00	3527.00	3090	20230830	-46.15	1561	20240805	6.60	2530	-34.23	20240325	1561	6.60	20240805	3090	-46.15	20230830	1561	6.60	20240805	0.00	N	069640	500	150 억		143052	N	N	0	N	00	N
134	20240807	120546	57	100.00	KOSPI		유통업	N	N	N	N		N	1659	-13	5	-0.78	26997928	16331	73.21	1672	1672	1635	2170	1171	1672	1653.17	0.48	0	65	1726	1698	1648	1620	1570	1713	1635	151	498	500	1170	1	1	30106502	499	-7.75	0.47	12	0.05	-214.00	3527.00	3090	20230830	-46.31	1561	20240805	6.28	2530	-34.43	20240325	1561	6.28	20240805	3090	-46.31	20230830	1561	6.28	20240805	0.00	N	069640	500	150 억		143052	N	N	0	N	00	N
135	20240807	110545	57	100.00	KOSPI		유통업	N	N	N	N		N	1655	-17	5	-1.02	14735569	8912	39.95	1672	1672	1635	2170	1171	1672	1653.45	0.48	0	19	1726	1698	1648	1620	1570	1713	1635	151	498	500	1170	1	1	30106502	498	-7.73	0.47	12	0.03	-214.00	3527.00	3090	20230830	-46.44	1561	20240805	6.02	2530	-34.58	20240325	1561	6.02	20240805	3090	-46.44	20230830	1561	6.02	20240805	0.00	N	069640	500	150 억		143052	N	N	0	N	00	N
136	20240807	100539	57	100.00	KOSPI		유통업	N	N	N	N		N	1651	-21	5	-1.26	14445972	8737	39.17	1672	1672	1635	2170	1171	1672	1653.42	0.48	0	16	1726	1698	1648	1620	1570	1713	1635	151	498	500	1170	1	1	30106502	497	-7.71	0.47	12	0.03	-214.00	3527.00	3090	20230830	-46.57	1561	20240805	5.77	2530	-34.74	20240325	1561	5.77	20240805	3090	-46.57	20230830	1561	5.77	20240805	0.00	N	069640	500	150 억		143052	N	N	0	N	00	N
137	20240807	090540	57	100.00	KOSPI		유통업	N	N	N	N		N	1672	0	3	0.00	0	0	0.00	0	0	0	2170	1171	1672	0.00	0.48	0	0	1726	1698	1648	1620	1570	1713	1635	151	498	500	1170	1	1	30106502	503	-7.81	0.47	12	0.00	-214.00	3527.00	3090	20230830	-45.89	1561	20240805	7.11	2530	-33.91	20240325	1561	7.11	20240805	3090	-45.89	20230830	1561	7.11	20240805	0.00	N	069640	500	150 억		143052	N	N	0	N	00	N
138	20240806	160534	57	100.00	KOSPI		유통업	N	N	N	N		N	1672	111	2	7.11	36160730	22307	135.53	1599	1676	1598	2025	1093	1561	1621.05	0.48	0	-91	1874	1717	1639	1482	1404	1678	1443	151	464	500	1090	1	1	30106502	503	-7.81	0.47	12	0.07	-214.00	3527.00	3090	20230830	-45.89	1561	20240805	7.11	2530	-33.91	20240325	1561	7.11	20240805	3090	-45.89	20230830	1561	7.11	20240805	0.00	N	069640	500	150 억		143143	N	N	0	N	00	N
139	20240806	150542	57	100.00	KOSPI		유통업	N	N	N	N		N	1616	55	2	3.52	36017183	22220	135.00	1599	1676	1598	2025	1093	1561	1620.94	0.48	0	-90	1874	1717	1639	1482	1404	1678	1443	151	464	500	1090	1	1	30106502	487	-7.55	0.46	12	0.07	-214.00	3527.00	3090	20230830	-47.70	1561	20240805	3.52	2530	-36.13	20240325	1561	3.52	20240805	3090	-47.70	20230830	1561	3.52	20240805	0.00	N	069640	500	150 억		143143	N	N	0	N	00	N
140	20240806	140540	57	100.00	KOSPI		유통업	N	N	N	N		N	1615	54	2	3.46	35558659	21936	133.28	1599	1676	1598	2025	1093	1561	1621.02	0.48	0	-84	1874	1717	1639	1482	1404	1678	1443	151	464	500	1090	1	1	30106502	486	-7.55	0.46	12	0.07	-214.00	3527.00	3090	20230830	-47.73	1561	20240805	3.46	2530	-36.17	20240325	1561	3.46	20240805	3090	-47.73	20230830	1561	3.46	20240805	0.00	N	069640	500	150 억		143143	N	N	0	N	00	N
141	20240806	130539	57	100.00	KOSPI		유통업	N	N	N	N		N	1610	49	2	3.14	18809683	11661	70.85	1599	1626	1598	2025	1093	1561	1613.04	0.48	0	-35	1874	1717	1639	1482	1404	1678	1443	151	464	500	1090	1	1	30106502	485	-7.52	0.46	12	0.04	-214.00	3527.00	3090	20230830	-47.90	1561	20240805	3.14	2530	-36.36	20240325	1561	3.14	20240805	3090	-47.90	20230830	1561	3.14	20240805	0.00	N	069640	500	150 억		143143	N	N	0	N	00	N
142	20240806	120542	57	100.00	KOSPI		유통업	N	N	N	N		N	1607	46	2	2.95	18808073	11660	70.84	1599	1626	1598	2025	1093	1561	1613.04	0.48	0	-35	1874	1717	1639	1482	1404	1678	1443	151	464	500	1090	1	1	30106502	484	-7.51	0.46	12	0.04	-214.00	3527.00	3090	20230830	-47.99	1561	20240805	2.95	2530	-36.48	20240325	1561	2.95	20240805	3090	-47.99	20230830	1561	2.95	20240805	0.00	N	069640	500	150 억		143143	N	N	0	N	00	N
143	20240806	110536	57	100.00	KOSPI		유통업	N	N	N	N		N	1604	43	2	2.75	15909722	9856	59.88	1599	1626	1598	2025	1093	1561	1614.22	0.48	0	-35	1874	1717	1639	1482	1404	1678	1443	151	464	500	1090	1	1	30106502	483	-7.50	0.45	12	0.03	-214.00	3527.00	3090	20230830	-48.09	1561	20240805	2.75	2530	-36.60	20240325	1561	2.75	20240805	3090	-48.09	20230830	1561	2.75	20240805	0.00	N	069640	500	150 억		143143	N	N	0	N	00	N
144	20240806	100535	57	100.00	KOSPI		유통업	N	N	N	N		N	1615	54	2	3.46	11064085	6844	41.58	1599	1626	1598	2025	1093	1561	1616.61	0.48	0	39	1874	1717	1639	1482	1404	1678	1443	151	464	500	1090	1	1	30106502	486	-7.55	0.46	12	0.02	-214.00	3527.00	3090	20230830	-47.73	1561	20240805	3.46	2530	-36.17	20240325	1561	3.46	20240805	3090	-47.73	20230830	1561	3.46	20240805	0.00	N	069640	500	150 억		143143	N	N	0	N	00	N
145	20240806	090537	57	100.00	KOSPI		유통업	N	N	N	N		N	1626	65	2	4.16	513757	321	1.95	1599	1626	1598	2025	1093	1561	1600.49	0.48	0	0	1874	1717	1639	1482	1404	1678	1443	151	464	500	1090	1	1	30106502	490	-7.60	0.46	12	0.00	-214.00	3527.00	3090	20230830	-47.38	1561	20240805	4.16	2530	-35.73	20240325	1561	4.16	20240805	3090	-47.38	20230830	1561	4.16	20240805	0.00	N	069640	500	150 억		143143	N	N	0	N	00	N
146	20240805	160527	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1561	-235	5	-13.08	27989915	16456	44.81	1796	1796	1561	2330	1258	1796	1701.77	0.49	0	-3186	1882	1838	1817	1773	1752	1828	1763	151	534	500	1250	1	1	30106502	470	-7.29	0.44	12	0.05	-214.00	3527.00	3090	20230830	-49.48	1561	20240805	0.00	2530	-38.30	20240325	1561	0.00	20240805	3090	-49.48	20230830	1561	0.00	20240805	0.00	N	069640	500	150 억		146370	N	N	29	N	00	N
147	20240805	150536	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1627	-169	5	-9.41	25871343	15118	41.16	1796	1796	1608	2330	1258	1796	1711.29	0.49	0	-2525	1882	1838	1817	1773	1752	1828	1763	151	534	500	1250	1	1	30106502	490	-7.60	0.46	12	0.05	-214.00	3527.00	3090	20230830	-47.35	1608	20240805	1.18	2530	-35.69	20240325	1608	1.18	20240805	3090	-47.35	20230830	1608	1.18	20240805	0.00	N	069640	500	150 억		146370	N	N	29	N	00	N
148	20240805	140538	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1672	-124	5	-6.90	24694598	14397	39.20	1796	1796	1628	2330	1258	1796	1715.26	0.49	0	-2491	1882	1838	1817	1773	1752	1828	1763	151	534	500	1250	1	1	30106502	503	-7.81	0.47	12	0.05	-214.00	3527.00	3090	20230830	-45.89	1628	20240805	2.70	2530	-33.91	20240325	1628	2.70	20240805	3090	-45.89	20230830	1628	2.70	20240805	0.00	N	069640	500	150 억		146370	N	N	29	N	00	N
149	20240805	130536	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1646	-150	5	-8.35	22008705	12794	34.84	1796	1796	1628	2330	1258	1796	1720.24	0.49	0	-2303	1882	1838	1817	1773	1752	1828	1763	151	534	500	1250	1	1	30106502	496	-7.69	0.47	12	0.04	-214.00	3527.00	3090	20230830	-46.73	1628	20240805	1.11	2530	-34.94	20240325	1628	1.11	20240805	3090	-46.73	20230830	1628	1.11	20240805	0.00	N	069640	500	150 억		146370	N	N	29	N	00	N
150	20240805	120532	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1679	-117	5	-6.51	21170141	12291	33.47	1796	1796	1628	2330	1258	1796	1722.41	0.49	0	-2238	1882	1838	1817	1773	1752	1828	1763	151	534	500	1250	1	1	30106502	505	-7.85	0.48	12	0.04	-214.00	3527.00	3090	20230830	-45.66	1628	20240805	3.13	2530	-33.64	20240325	1628	3.13	20240805	3090	-45.66	20230830	1628	3.13	20240805	0.00	N	069640	500	150 억		146370	N	N	29	N	00	N
151	20240805	110535	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1690	-106	5	-5.90	16058973	9263	25.22	1796	1796	1628	2330	1258	1796	1733.67	0.49	0	-2192	1882	1838	1817	1773	1752	1828	1763	151	534	500	1250	1	1	30106502	509	-7.90	0.48	12	0.03	-214.00	3527.00	3090	20230830	-45.31	1628	20240805	3.81	2530	-33.20	20240325	1628	3.81	20240805	3090	-45.31	20230830	1628	3.81	20240805	0.00	N	069640	500	150 억		146370	N	N	29	N	00	N
152	20240805	100531	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1720	-76	5	-4.23	11737359	6680	18.19	1796	1796	1712	2330	1258	1796	1757.09	0.49	0	-2160	1882	1838	1817	1773	1752	1828	1763	151	534	500	1250	1	1	30106502	518	-8.04	0.49	12	0.02	-214.00	3527.00	3090	20230830	-44.34	1712	20240805	0.47	2530	-32.02	20240325	1712	0.47	20240805	3090	-44.34	20230830	1712	0.47	20240805	0.00	N	069640	500	150 억		146370	N	N	29	N	00	N
153	20240805	090529	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1790	-6	5	-0.33	1205410	673	1.83	1796	1796	1790	2330	1258	1796	1791.10	0.49	0	-123	1882	1838	1817	1773	1752	1828	1763	151	534	500	1250	1	1	30106502	539	-8.36	0.51	12	0.00	-214.00	3527.00	3090	20230830	-42.07	1790	20240805	0.00	2530	-29.25	20240325	1790	0.00	20240805	3090	-42.07	20230830	1790	0.00	20240805	0.00	N	069640	500	150 억		146370	N	N	29	N	00	N
154	20240802	160524	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1796	-65	5	-3.49	66635754	36726	292.45	1860	1861	1796	2415	1303	1861	1814.40	0.48	0	522	1941	1900	1878	1837	1815	1890	1827	151	554	500	1300	1	1	30106502	541	-8.39	0.51	12	0.12	-214.00	3527.00	3090	20230830	-41.88	1796	20240802	0.00	2530	-29.01	20240325	1796	0.00	20240802	3090	-41.88	20230830	1796	0.00	20240802	0.00	N	069640	500	150 억		145858	N	N	29	N	00	N
155	20240802	150522	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1800	-61	5	-3.28	65764499	36241	288.59	1860	1861	1796	2415	1303	1861	1814.64	0.48	0	451	1941	1900	1878	1837	1815	1890	1827	151	554	500	1300	1	1	30106502	542	-8.41	0.51	12	0.12	-214.00	3527.00	3090	20230830	-41.75	1796	20240802	0.22	2530	-28.85	20240325	1796	0.22	20240802	3090	-41.75	20230830	1796	0.22	20240802	0.00	N	069640	500	150 억		145858	N	N	49	N	00	N
156	20240802	140527	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1800	-61	5	-3.28	60272831	33188	264.28	1860	1861	1798	2415	1303	1861	1816.10	0.48	0	486	1941	1900	1878	1837	1815	1890	1827	151	554	500	1300	1	1	30106502	542	-8.41	0.51	12	0.11	-214.00	3527.00	3090	20230830	-41.75	1798	20240802	0.11	2530	-28.85	20240325	1798	0.11	20240802	3090	-41.75	20230830	1798	0.11	20240802	0.00	N	069640	500	150 억		145858	N	N	49	N	00	N
157	20240802	130526	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1801	-60	5	-3.22	56910797	31320	249.40	1860	1861	1799	2415	1303	1861	1817.08	0.48	0	986	1941	1900	1878	1837	1815	1890	1827	151	554	500	1300	1	1	30106502	542	-8.42	0.51	12	0.10	-214.00	3527.00	3090	20230830	-41.72	1799	20240802	0.11	2530	-28.81	20240325	1799	0.11	20240802	3090	-41.72	20230830	1799	0.11	20240802	0.00	N	069640	500	150 억		145858	N	N	49	N	00	N
158	20240802	120525	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1806	-55	5	-2.96	54868624	30186	240.37	1860	1861	1799	2415	1303	1861	1817.68	0.48	0	976	1941	1900	1878	1837	1815	1890	1827	151	554	500	1300	1	1	30106502	544	-8.44	0.51	12	0.10	-214.00	3527.00	3090	20230830	-41.55	1799	20240802	0.39	2530	-28.62	20240325	1799	0.39	20240802	3090	-41.55	20230830	1799	0.39	20240802	0.00	N	069640	500	150 억		145858	N	N	49	N	00	N
159	20240802	110525	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1809	-52	5	-2.79	37670768	20646	164.41	1860	1861	1800	2415	1303	1861	1824.60	0.48	0	907	1941	1900	1878	1837	1815	1890	1827	151	554	500	1300	1	1	30106502	545	-8.45	0.51	12	0.07	-214.00	3527.00	3090	20230830	-41.46	1800	20240802	0.50	2530	-28.50	20240325	1800	0.50	20240802	3090	-41.46	20230830	1800	0.50	20240802	0.00	N	069640	500	150 억		145858	N	N	49	N	00	N
160	20240802	100521	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1834	-27	5	-1.45	15585106	8485	67.57	1860	1861	1834	2415	1303	1861	1836.78	0.48	0	-198	1941	1900	1878	1837	1815	1890	1827	151	554	500	1300	1	1	30106502	552	-8.57	0.52	12	0.03	-214.00	3527.00	3090	20230830	-40.65	1834	20240802	0.00	2530	-27.51	20240325	1834	0.00	20240802	3090	-40.65	20230830	1834	0.00	20240802	0.00	N	069640	500	150 억		145858	N	N	49	N	00	N
161	20240802	090527	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1846	-15	5	-0.81	18535	10	0.08	1860	1861	1846	2415	1303	1861	1853.50	0.48	0	-1	1941	1900	1878	1837	1815	1890	1827	151	554	500	1300	1	1	30106502	556	-8.63	0.52	12	0.00	-214.00	3527.00	3090	20230830	-40.26	1846	20240802	0.00	2530	-27.04	20240325	1846	0.00	20240802	3090	-40.26	20230830	1846	0.00	20240802	0.00	N	069640	500	150 억		145858	N	N	49	N	00	N
162	20240801	160521	57	100.00	KOSPI		유통업	N	N	N	N		N	1861	3	2	0.16	23367624	12498	241.79	1877	1919	1856	2415	1301	1858	1869.71	0.48	0	-118	1892	1875	1862	1845	1832	1883	1853	151	557	500	1300	1	1	30106502	560	-8.70	0.53	12	0.04	-214.00	3527.00	3090	20230830	-39.77	1849	20240731	0.65	2530	-26.44	20240325	1849	0.65	20240731	3090	-39.77	20230830	1849	0.65	20240731	0.00	N	069640	500	150 억		145976	N	N	49	N	00	N
163	20240801	150536	57	100.00	KOSPI		유통업	N	N	N	N		N	1865	7	2	0.38	20678385	11053	213.83	1877	1919	1856	2415	1301	1858	1870.84	0.48	0	1278	1892	1875	1862	1845	1832	1883	1853	151	557	500	1300	1	1	30106502	561	-8.71	0.53	12	0.04	-214.00	3527.00	3090	20230830	-39.64	1849	20240731	0.87	2530	-26.28	20240325	1849	0.87	20240731	3090	-39.64	20230830	1849	0.87	20240731	0.00	N	069640	500	150 억		145976	N	N	47	N	00	N
164	20240801	140531	57	100.00	KOSPI		유통업	N	N	N	N		N	1866	8	2	0.43	20335070	10869	210.27	1877	1919	1856	2415	1301	1858	1870.92	0.48	0	1461	1892	1875	1862	1845	1832	1883	1853	151	557	500	1300	1	1	30106502	562	-8.72	0.53	12	0.04	-214.00	3527.00	3090	20230830	-39.61	1849	20240731	0.92	2530	-26.25	20240325	1849	0.92	20240731	3090	-39.61	20230830	1849	0.92	20240731	0.00	N	069640	500	150 억		145976	N	N	47	N	00	N
165	20240801	130524	57	100.00	KOSPI		유통업	N	N	N	N		N	1866	8	2	0.43	19759219	10561	204.31	1877	1919	1856	2415	1301	1858	1870.96	0.48	0	1462	1892	1875	1862	1845	1832	1883	1853	151	557	500	1300	1	1	30106502	562	-8.72	0.53	12	0.04	-214.00	3527.00	3090	20230830	-39.61	1849	20240731	0.92	2530	-26.25	20240325	1849	0.92	20240731	3090	-39.61	20230830	1849	0.92	20240731	0.00	N	069640	500	150 억		145976	N	N	47	N	00	N
166	20240801	120528	57	100.00	KOSPI		유통업	N	N	N	N		N	1868	10	2	0.54	19518439	10432	201.82	1877	1919	1856	2415	1301	1858	1871.02	0.48	0	1461	1892	1875	1862	1845	1832	1883	1853	151	557	500	1300	1	1	30106502	562	-8.73	0.53	12	0.03	-214.00	3527.00	3090	20230830	-39.55	1849	20240731	1.03	2530	-26.17	20240325	1849	1.03	20240731	3090	-39.55	20230830	1849	1.03	20240731	0.00	N	069640	500	150 억		145976	N	N	47	N	00	N
167	20240801	110528	57	100.00	KOSPI		유통업	N	N	N	N		N	1867	9	2	0.48	17963174	9606	185.84	1877	1919	1856	2415	1301	1858	1870.00	0.48	0	1456	1892	1875	1862	1845	1832	1883	1853	151	557	500	1300	1	1	30106502	562	-8.72	0.53	12	0.03	-214.00	3527.00	3090	20230830	-39.58	1849	20240731	0.97	2530	-26.21	20240325	1849	0.97	20240731	3090	-39.58	20230830	1849	0.97	20240731	0.00	N	069640	500	150 억		145976	N	N	47	N	00	N
168	20240801	100525	57	100.00	KOSPI		유통업	N	N	N	N		N	1862	4	2	0.22	17601506	9412	182.09	1877	1919	1856	2415	1301	1858	1870.11	0.48	0	1457	1892	1875	1862	1845	1832	1883	1853	151	557	500	1300	1	1	30106502	561	-8.70	0.53	12	0.03	-214.00	3527.00	3090	20230830	-39.74	1849	20240731	0.70	2530	-26.40	20240325	1849	0.70	20240731	3090	-39.74	20230830	1849	0.70	20240731	0.00	N	069640	500	150 억		145976	N	N	47	N	00	N
169	20240801	090516	57	100.00	KOSPI		유통업	N	N	N	N		N	1877	19	2	1.02	20647	11	0.21	1877	1877	1877	2415	1301	1858	1877.00	0.48	0	0	1892	1875	1862	1845	1832	1883	1853	151	557	500	1300	1	1	30106502	565	-8.77	0.53	12	0.00	-214.00	3527.00	3090	20230830	-39.26	1849	20240731	1.51	2530	-25.81	20240325	1849	1.51	20240731	3090	-39.26	20230830	1849	1.51	20240731	0.00	N	069640	500	150 억		145976	N	N	47	N	00	N