KissMeData/077500/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	160636	57	100.00	KOSPI		유통업	N	N	N	N		N	5120	60	2	1.19	91803170	18079	45.49	5020	5140	5020	6570	3550	5060	5077.88	55.71	0	3377	5146	5102	5036	4992	4926	5125	5015	115	1510	500	3130	10	1	21794015	1116	6.81	0.52	12	0.08	752.00	9867.00	11350	20240223	-54.89	4205	20240805	21.76	11350	-54.89	20240223	4205	21.76	20240805	19100	-73.19	20230915	4205	21.76	20240805	2.76	N	077500	500	114 억		12141573	N	N	0	N	00	N
3	20240830	150640	57	100.00	KOSPI		유통업	N	N	N	N		N	5130	70	2	1.38	77979790	15373	38.68	5020	5130	5020	6570	3550	5060	5072.52	55.71	0	2867	5146	5102	5036	4992	4926	5125	5015	115	1510	500	3130	10	1	21794015	1118	6.82	0.52	12	0.07	752.00	9867.00	11350	20240223	-54.80	4205	20240805	22.00	11350	-54.80	20240223	4205	22.00	20240805	19100	-73.14	20230915	4205	22.00	20240805	2.76	N	077500	500	114 억		12141573	N	N	0	N	00	N
4	20240830	140641	57	100.00	KOSPI		유통업	N	N	N	N		N	5050	-10	5	-0.20	59963250	11837	29.78	5020	5100	5020	6570	3550	5060	5065.75	55.71	0	2001	5146	5102	5036	4992	4926	5125	5015	115	1510	500	3130	10	1	21794015	1101	6.72	0.51	12	0.05	752.00	9867.00	11350	20240223	-55.51	4205	20240805	20.10	11350	-55.51	20240223	4205	20.10	20240805	19100	-73.56	20230915	4205	20.10	20240805	2.76	N	077500	500	114 억		12141573	N	N	0	N	00	N
5	20240830	130636	57	100.00	KOSPI		유통업	N	N	N	N		N	5070	10	2	0.20	40337270	7954	20.01	5020	5100	5020	6570	3550	5060	5071.32	55.71	0	864	5146	5102	5036	4992	4926	5125	5015	115	1510	500	3130	10	1	21794015	1105	6.74	0.51	12	0.04	752.00	9867.00	11350	20240223	-55.33	4205	20240805	20.57	11350	-55.33	20240223	4205	20.57	20240805	19100	-73.46	20230915	4205	20.57	20240805	2.76	N	077500	500	114 억		12141573	N	N	0	N	00	N
6	20240830	120639	57	100.00	KOSPI		유통업	N	N	N	N		N	5080	20	2	0.40	34564790	6816	17.15	5020	5100	5020	6570	3550	5060	5071.13	55.71	0	1119	5146	5102	5036	4992	4926	5125	5015	115	1510	500	3130	10	1	21794015	1107	6.76	0.51	12	0.03	752.00	9867.00	11350	20240223	-55.24	4205	20240805	20.81	11350	-55.24	20240223	4205	20.81	20240805	19100	-73.40	20230915	4205	20.81	20240805	2.76	N	077500	500	114 억		12141573	N	N	0	N	00	N
7	20240830	110647	57	100.00	KOSPI		유통업	N	N	N	N		N	5090	30	2	0.59	26305280	5192	13.06	5020	5100	5020	6570	3550	5060	5066.50	55.71	0	677	5146	5102	5036	4992	4926	5125	5015	115	1510	500	3130	10	1	21794015	1109	6.77	0.52	12	0.02	752.00	9867.00	11350	20240223	-55.15	4205	20240805	21.05	11350	-55.15	20240223	4205	21.05	20240805	19100	-73.35	20230915	4205	21.05	20240805	2.76	N	077500	500	114 억		12141573	N	N	0	N	00	N
8	20240830	100642	57	100.00	KOSPI		유통업	N	N	N	N		N	5080	20	2	0.40	17272500	3412	8.58	5020	5090	5020	6570	3550	5060	5062.28	55.71	0	851	5146	5102	5036	4992	4926	5125	5015	115	1510	500	3130	10	1	21794015	1107	6.76	0.51	12	0.02	752.00	9867.00	11350	20240223	-55.24	4205	20240805	20.81	11350	-55.24	20240223	4205	20.81	20240805	19100	-73.40	20230915	4205	20.81	20240805	2.76	N	077500	500	114 억		12141573	N	N	0	N	00	N
9	20240830	090643	57	100.00	KOSPI		유통업	N	N	N	N		N	5080	20	2	0.40	256320	51	0.13	5020	5080	5020	6570	3550	5060	5025.88	55.71	0	-18	5146	5102	5036	4992	4926	5125	5015	115	1510	500	3130	10	1	21794015	1107	6.76	0.51	12	0.00	752.00	9867.00	11350	20240223	-55.24	4205	20240805	20.81	11350	-55.24	20240223	4205	20.81	20240805	19100	-73.40	20230915	4205	20.81	20240805	2.76	N	077500	500	114 억		12141573	N	N	0	N	00	N
10	20240829	160643	57	100.00	KOSPI		유통업	N	N	N	N		N	5060	-40	5	-0.78	199593830	39735	98.32	5050	5080	4970	6630	3570	5100	5023.02	55.72	0	-3243	5326	5212	5156	5042	4986	5185	5015	115	1530	500	3160	10	1	21794015	1103	6.73	0.51	12	0.18	752.00	9867.00	11350	20240223	-55.42	4205	20240805	20.33	11350	-55.42	20240223	4205	20.33	20240805	19100	-73.51	20230915	4205	20.33	20240805	2.81	N	077500	500	114 억		12143995	N	N	14	N	00	N
11	20240829	150650	57	100.00	KOSPI		유통업	N	N	N	N		N	5050	-50	5	-0.98	176237930	35106	86.87	5050	5080	4970	6630	3570	5100	5020.17	55.72	0	-5413	5326	5212	5156	5042	4986	5185	5015	115	1530	500	3160	10	1	21794015	1101	6.72	0.51	12	0.16	752.00	9867.00	11350	20240223	-55.51	4205	20240805	20.10	11350	-55.51	20240223	4205	20.10	20240805	19100	-73.56	20230915	4205	20.10	20240805	2.81	N	077500	500	114 억		12143995	N	N	14	N	00	N
12	20240829	140651	57	100.00	KOSPI		유통업	N	N	N	N		N	5060	-40	5	-0.78	156815030	31247	77.32	5050	5080	4970	6630	3570	5100	5018.56	55.72	0	-6307	5326	5212	5156	5042	4986	5185	5015	115	1530	500	3160	10	1	21794015	1103	6.73	0.51	12	0.14	752.00	9867.00	11350	20240223	-55.42	4205	20240805	20.33	11350	-55.42	20240223	4205	20.33	20240805	19100	-73.51	20230915	4205	20.33	20240805	2.81	N	077500	500	114 억		12143995	N	N	14	N	00	N
13	20240829	130652	57	100.00	KOSPI		유통업	N	N	N	N		N	5040	-60	5	-1.18	148236590	29546	73.11	5050	5080	4970	6630	3570	5100	5017.15	55.72	0	-6662	5326	5212	5156	5042	4986	5185	5015	115	1530	500	3160	10	1	21794015	1098	6.70	0.51	12	0.14	752.00	9867.00	11350	20240223	-55.59	4205	20240805	19.86	11350	-55.59	20240223	4205	19.86	20240805	19100	-73.61	20230915	4205	19.86	20240805	2.81	N	077500	500	114 억		12143995	N	N	14	N	00	N
14	20240829	120649	57	100.00	KOSPI		유통업	N	N	N	N		N	5060	-40	5	-0.78	138678390	27655	68.43	5050	5080	4970	6630	3570	5100	5014.59	55.72	0	-6500	5326	5212	5156	5042	4986	5185	5015	115	1530	500	3160	10	1	21794015	1103	6.73	0.51	12	0.13	752.00	9867.00	11350	20240223	-55.42	4205	20240805	20.33	11350	-55.42	20240223	4205	20.33	20240805	19100	-73.51	20230915	4205	20.33	20240805	2.81	N	077500	500	114 억		12143995	N	N	14	N	00	N
15	20240829	110652	57	100.00	KOSPI		유통업	N	N	N	N		N	5040	-60	5	-1.18	116292700	23203	57.41	5050	5080	4970	6630	3570	5100	5011.97	55.72	0	-6717	5326	5212	5156	5042	4986	5185	5015	115	1530	500	3160	10	1	21794015	1098	6.70	0.51	12	0.11	752.00	9867.00	11350	20240223	-55.59	4205	20240805	19.86	11350	-55.59	20240223	4205	19.86	20240805	19100	-73.61	20230915	4205	19.86	20240805	2.81	N	077500	500	114 억		12143995	N	N	14	N	00	N
16	20240829	100647	57	100.00	KOSPI		유통업	N	N	N	N		N	5080	-20	5	-0.39	94947270	18971	46.94	5050	5080	4970	6630	3570	5100	5004.86	55.72	0	-5492	5326	5212	5156	5042	4986	5185	5015	115	1530	500	3160	10	1	21794015	1107	6.76	0.51	12	0.09	752.00	9867.00	11350	20240223	-55.24	4205	20240805	20.81	11350	-55.24	20240223	4205	20.81	20240805	19100	-73.40	20230915	4205	20.81	20240805	2.81	N	077500	500	114 억		12143995	N	N	14	N	00	N
17	20240829	090649	57	100.00	KOSPI		유통업	N	N	N	N		N	5040	-60	5	-1.18	19154190	3805	9.42	5050	5050	5010	6630	3570	5100	5033.95	55.72	0	-870	5326	5212	5156	5042	4986	5185	5015	115	1530	500	3160	10	1	21794015	1098	6.70	0.51	12	0.02	752.00	9867.00	11350	20240223	-55.59	4205	20240805	19.86	11350	-55.59	20240223	4205	19.86	20240805	19100	-73.61	20230915	4205	19.86	20240805	2.81	N	077500	500	114 억		12143995	N	N	14	N	00	N
18	20240828	160629	57	100.00	KOSPI		유통업	N	N	N	N		N	5100	-150	5	-2.86	207524870	40317	40.44	5270	5270	5100	6820	3680	5250	5147.33	55.78	0	-13614	5443	5346	5223	5126	5003	5395	5175	115	1570	500	3250	10	1	21794015	1111	6.78	0.52	12	0.18	752.00	9867.00	11350	20240223	-55.07	4205	20240805	21.28	11350	-55.07	20240223	4205	21.28	20240805	19100	-73.30	20230915	4205	21.28	20240805	2.88	N	077500	500	114 억		12157139	N	N	14	N	00	N
19	20240828	150633	57	100.00	KOSPI		유통업	N	N	N	N		N	5140	-110	5	-2.10	190509000	36984	37.10	5270	5270	5110	6820	3680	5250	5151.12	55.78	0	-13585	5443	5346	5223	5126	5003	5395	5175	115	1570	500	3250	10	1	21794015	1120	6.84	0.52	12	0.17	752.00	9867.00	11350	20240223	-54.71	4205	20240805	22.24	11350	-54.71	20240223	4205	22.24	20240805	19100	-73.09	20230915	4205	22.24	20240805	2.88	N	077500	500	114 억		12157139	N	N	3	N	00	N
20	20240828	140635	57	100.00	KOSPI		유통업	N	N	N	N		N	5150	-100	5	-1.90	145479340	28199	28.28	5270	5270	5120	6820	3680	5250	5159.02	55.78	0	-14981	5443	5346	5223	5126	5003	5395	5175	115	1570	500	3250	10	1	21794015	1122	6.85	0.52	12	0.13	752.00	9867.00	11350	20240223	-54.63	4205	20240805	22.47	11350	-54.63	20240223	4205	22.47	20240805	19100	-73.04	20230915	4205	22.47	20240805	2.88	N	077500	500	114 억		12157139	N	N	3	N	00	N
21	20240828	130633	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	-80	5	-1.52	132268980	25632	25.71	5270	5270	5120	6820	3680	5250	5160.31	55.78	0	-15111	5443	5346	5223	5126	5003	5395	5175	115	1570	500	3250	10	1	21794015	1127	6.88	0.52	12	0.12	752.00	9867.00	11350	20240223	-54.45	4205	20240805	22.95	11350	-54.45	20240223	4205	22.95	20240805	19100	-72.93	20230915	4205	22.95	20240805	2.88	N	077500	500	114 억		12157139	N	N	3	N	00	N
22	20240828	120631	57	100.00	KOSPI		유통업	N	N	N	N		N	5130	-120	5	-2.29	109314990	21161	21.23	5270	5270	5120	6820	3680	5250	5165.87	55.78	0	-12656	5443	5346	5223	5126	5003	5395	5175	115	1570	500	3250	10	1	21794015	1118	6.82	0.52	12	0.10	752.00	9867.00	11350	20240223	-54.80	4205	20240805	22.00	11350	-54.80	20240223	4205	22.00	20240805	19100	-73.14	20230915	4205	22.00	20240805	2.88	N	077500	500	114 억		12157139	N	N	3	N	00	N
23	20240828	110631	57	100.00	KOSPI		유통업	N	N	N	N		N	5140	-110	5	-2.10	98047950	18975	19.03	5270	5270	5120	6820	3680	5250	5167.22	55.78	0	-11420	5443	5346	5223	5126	5003	5395	5175	115	1570	500	3250	10	1	21794015	1120	6.84	0.52	12	0.09	752.00	9867.00	11350	20240223	-54.71	4205	20240805	22.24	11350	-54.71	20240223	4205	22.24	20240805	19100	-73.09	20230915	4205	22.24	20240805	2.88	N	077500	500	114 억		12157139	N	N	3	N	00	N
24	20240828	100656	57	100.00	KOSPI		유통업	N	N	N	N		N	5190	-60	5	-1.14	48123880	9271	9.30	5270	5270	5160	6820	3680	5250	5190.80	55.78	0	-3619	5443	5346	5223	5126	5003	5395	5175	115	1570	500	3250	10	1	21794015	1131	6.90	0.53	12	0.04	752.00	9867.00	11350	20240223	-54.27	4205	20240805	23.42	11350	-54.27	20240223	4205	23.42	20240805	19100	-72.83	20230915	4205	23.42	20240805	2.88	N	077500	500	114 억		12157139	N	N	3	N	00	N
25	20240828	090642	57	100.00	KOSPI		유통업	N	N	N	N		N	5170	-80	5	-1.52	15562200	2979	2.99	5270	5270	5170	6820	3680	5250	5223.97	55.78	0	-2589	5443	5346	5223	5126	5003	5395	5175	115	1570	500	3250	10	1	21794015	1127	6.88	0.52	12	0.01	752.00	9867.00	11350	20240223	-54.45	4205	20240805	22.95	11350	-54.45	20240223	4205	22.95	20240805	19100	-72.93	20230915	4205	22.95	20240805	2.88	N	077500	500	114 억		12157139	N	N	3	N	00	N
26	20240827	160629	54	100.00	KOSPI		유통업	N	N	N	N		N	5250	-280	5	-5.06	509801810	98936	167.69	5220	5320	5100	7180	3880	5530	5150.58	56.01	0	-34519	5830	5680	5380	5230	4930	5755	5305	115	1650	500	3420	10	1	21794015	1144	6.98	0.53	12	0.45	752.00	9867.00	11350	20240223	-53.74	4205	20240805	24.85	11350	-53.74	20240223	4205	24.85	20240805	19100	-72.51	20230915	4205	24.85	20240805	2.91	N	077500	500	114 억		12206649	N	N	3	N	01	N
27	20240827	150632	54	100.00	KOSPI		유통업	N	N	N	N		N	5130	-400	5	-7.23	436703980	84962	144.00	5220	5320	5100	7180	3880	5530	5139.99	56.01	0	-40622	5830	5680	5380	5230	4930	5755	5305	115	1650	500	3420	10	1	21794015	1118	6.82	0.52	12	0.39	752.00	9867.00	11350	20240223	-54.80	4205	20240805	22.00	11350	-54.80	20240223	4205	22.00	20240805	19100	-73.14	20230915	4205	22.00	20240805	2.91	N	077500	500	114 억		12206649	N	N	0	N	01	N
28	20240827	140633	54	100.00	KOSPI		유통업	N	N	N	N		N	5110	-420	5	-7.59	344597960	66992	113.55	5220	5320	5100	7180	3880	5530	5143.87	56.01	0	-34694	5830	5680	5380	5230	4930	5755	5305	115	1650	500	3420	10	1	21794015	1114	6.80	0.52	12	0.31	752.00	9867.00	11350	20240223	-54.98	4205	20240805	21.52	11350	-54.98	20240223	4205	21.52	20240805	19100	-73.25	20230915	4205	21.52	20240805	2.91	N	077500	500	114 억		12206649	N	N	0	N	01	N
29	20240827	130637	54	100.00	KOSPI		유통업	N	N	N	N		N	5130	-400	5	-7.23	290280780	56372	95.55	5220	5320	5100	7180	3880	5530	5149.38	56.01	0	-31343	5830	5680	5380	5230	4930	5755	5305	115	1650	500	3420	10	1	21794015	1118	6.82	0.52	12	0.26	752.00	9867.00	11350	20240223	-54.80	4205	20240805	22.00	11350	-54.80	20240223	4205	22.00	20240805	19100	-73.14	20230915	4205	22.00	20240805	2.91	N	077500	500	114 억		12206649	N	N	0	N	01	N
30	20240827	120639	54	100.00	KOSPI		유통업	N	N	N	N		N	5120	-410	5	-7.41	219489010	42541	72.10	5220	5320	5100	7180	3880	5530	5159.47	56.01	0	-25132	5830	5680	5380	5230	4930	5755	5305	115	1650	500	3420	10	1	21794015	1116	6.81	0.52	12	0.20	752.00	9867.00	11350	20240223	-54.89	4205	20240805	21.76	11350	-54.89	20240223	4205	21.76	20240805	19100	-73.19	20230915	4205	21.76	20240805	2.91	N	077500	500	114 억		12206649	N	N	0	N	01	N
31	20240827	110634	54	100.00	KOSPI		유통업	N	N	N	N		N	5170	-360	5	-6.51	162280130	31373	53.17	5220	5320	5100	7180	3880	5530	5172.60	56.01	0	-17889	5830	5680	5380	5230	4930	5755	5305	115	1650	500	3420	10	1	21794015	1127	6.88	0.52	12	0.14	752.00	9867.00	11350	20240223	-54.45	4205	20240805	22.95	11350	-54.45	20240223	4205	22.95	20240805	19100	-72.93	20230915	4205	22.95	20240805	2.91	N	077500	500	114 억		12206649	N	N	0	N	01	N
32	20240827	100632	54	100.00	KOSPI		유통업	N	N	N	N		N	5180	-350	5	-6.33	124462230	24045	40.75	5220	5320	5100	7180	3880	5530	5176.22	56.01	0	-11770	5830	5680	5380	5230	4930	5755	5305	115	1650	500	3420	10	1	21794015	1129	6.89	0.52	12	0.11	752.00	9867.00	11350	20240223	-54.36	4205	20240805	23.19	11350	-54.36	20240223	4205	23.19	20240805	19100	-72.88	20230915	4205	23.19	20240805	2.91	N	077500	500	114 억		12206649	N	N	0	N	01	N
33	20240827	090632	54	100.00	KOSPI		유통업	N	N	N	N		N	5250	-280	5	-5.06	23041390	4413	7.48	5220	5320	5140	7180	3880	5530	5221.25	56.01	0	-1114	5830	5680	5380	5230	4930	5755	5305	115	1650	500	3420	10	1	21794015	1144	6.98	0.53	12	0.02	752.00	9867.00	11350	20240223	-53.74	4205	20240805	24.85	11350	-53.74	20240223	4205	24.85	20240805	19100	-72.51	20230915	4205	24.85	20240805	2.91	N	077500	500	114 억		12206649	N	N	0	N	01	N
34	20240826	160624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5530	280	2	5.33	296190160	56870	207.94	5250	5530	5080	6820	3680	5250	5207.65	56.02	0	7042	5370	5310	5230	5170	5090	5340	5200	115	1570	500	3250	10	1	21794015	1205	7.35	0.56	12	0.26	752.00	9867.00	11350	20240223	-51.28	4205	20240805	31.51	11350	-51.28	20240223	4205	31.51	20240805	19100	-71.05	20230915	4205	31.51	20240805	2.91	N	077500	500	114 억		12208085	N	N	0	N	00	N
35	20240826	150628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5160	-90	5	-1.71	200429840	39073	142.87	5250	5260	5080	6820	3680	5250	5129.63	56.02	0	-250	5370	5310	5230	5170	5090	5340	5200	115	1570	500	3250	10	1	21794015	1125	6.86	0.52	12	0.18	752.00	9867.00	11350	20240223	-54.54	4205	20240805	22.71	11350	-54.54	20240223	4205	22.71	20240805	19100	-72.98	20230915	4205	22.71	20240805	2.91	N	077500	500	114 억		12208085	N	N	0	N	00	N
36	20240826	140631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5150	-100	5	-1.90	168984050	32945	120.46	5250	5260	5080	6820	3680	5250	5129.28	56.02	0	-1095	5370	5310	5230	5170	5090	5340	5200	115	1570	500	3250	10	1	21794015	1122	6.85	0.52	12	0.15	752.00	9867.00	11350	20240223	-54.63	4205	20240805	22.47	11350	-54.63	20240223	4205	22.47	20240805	19100	-73.04	20230915	4205	22.47	20240805	2.91	N	077500	500	114 억		12208085	N	N	0	N	00	N
37	20240826	130634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5080	-170	5	-3.24	151088370	29431	107.61	5250	5260	5080	6820	3680	5250	5133.65	56.02	0	-1480	5370	5310	5230	5170	5090	5340	5200	115	1570	500	3250	10	1	21794015	1107	6.76	0.51	12	0.14	752.00	9867.00	11350	20240223	-55.24	4205	20240805	20.81	11350	-55.24	20240223	4205	20.81	20240805	19100	-73.40	20230915	4205	20.81	20240805	2.91	N	077500	500	114 억		12208085	N	N	0	N	00	N
38	20240826	120629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5120	-130	5	-2.48	125848150	24479	89.51	5250	5260	5090	6820	3680	5250	5141.07	56.02	0	-2713	5370	5310	5230	5170	5090	5340	5200	115	1570	500	3250	10	1	21794015	1116	6.81	0.52	12	0.11	752.00	9867.00	11350	20240223	-54.89	4205	20240805	21.76	11350	-54.89	20240223	4205	21.76	20240805	19100	-73.19	20230915	4205	21.76	20240805	2.91	N	077500	500	114 억		12208085	N	N	0	N	00	N
39	20240826	110629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5140	-110	5	-2.10	78592470	15241	55.73	5250	5260	5090	6820	3680	5250	5156.65	56.02	0	-2882	5370	5310	5230	5170	5090	5340	5200	115	1570	500	3250	10	1	21794015	1120	6.84	0.52	12	0.07	752.00	9867.00	11350	20240223	-54.71	4205	20240805	22.24	11350	-54.71	20240223	4205	22.24	20240805	19100	-73.09	20230915	4205	22.24	20240805	2.91	N	077500	500	114 억		12208085	N	N	0	N	00	N
40	20240826	100632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5190	-60	5	-1.14	33686880	6485	23.71	5250	5260	5160	6820	3680	5250	5194.58	56.02	0	-1595	5370	5310	5230	5170	5090	5340	5200	115	1570	500	3250	10	1	21794015	1131	6.90	0.53	12	0.03	752.00	9867.00	11350	20240223	-54.27	4205	20240805	23.42	11350	-54.27	20240223	4205	23.42	20240805	19100	-72.83	20230915	4205	23.42	20240805	2.91	N	077500	500	114 억		12208085	N	N	0	N	00	N
41	20240826	090629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5260	10	2	0.19	2147320	409	1.50	5250	5260	5240	6820	3680	5250	5250.17	56.02	0	168	5370	5310	5230	5170	5090	5340	5200	115	1570	500	3250	10	1	21794015	1146	6.99	0.53	12	0.00	752.00	9867.00	11350	20240223	-53.66	4205	20240805	25.09	11350	-53.66	20240223	4205	25.09	20240805	19100	-72.46	20230915	4205	25.09	20240805	2.91	N	077500	500	114 억		12208085	N	N	0	N	00	N
42	20240823	160626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	0	3	0.00	138962330	26623	69.69	5190	5290	5150	6820	3680	5250	5219.63	56.00	0	1128	5456	5352	5256	5152	5056	5305	5105	115	1570	500	3250	10	1	21794015	1144	6.98	0.53	12	0.12	752.00	9867.00	11350	20240223	-53.74	4205	20240805	24.85	11350	-53.74	20240223	4205	24.85	20240805	19100	-72.51	20230915	4205	24.85	20240805	2.90	N	077500	500	114 억		12205232	N	N	0	N	00	N
43	20240823	150631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	0	3	0.00	113787280	21795	57.05	5190	5290	5150	6820	3680	5250	5220.80	56.00	0	226	5456	5352	5256	5152	5056	5305	5105	115	1570	500	3250	10	1	21794015	1144	6.98	0.53	12	0.10	752.00	9867.00	11350	20240223	-53.74	4205	20240805	24.85	11350	-53.74	20240223	4205	24.85	20240805	19100	-72.51	20230915	4205	24.85	20240805	2.90	N	077500	500	114 억		12205232	N	N	0	N	00	N
44	20240823	140629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5260	10	2	0.19	90008550	17263	45.19	5190	5290	5150	6820	3680	5250	5213.96	56.00	0	-577	5456	5352	5256	5152	5056	5305	5105	115	1570	500	3250	10	1	21794015	1146	6.99	0.53	12	0.08	752.00	9867.00	11350	20240223	-53.66	4205	20240805	25.09	11350	-53.66	20240223	4205	25.09	20240805	19100	-72.46	20230915	4205	25.09	20240805	2.90	N	077500	500	114 억		12205232	N	N	0	N	00	N
45	20240823	130630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5280	30	2	0.57	83582080	16042	41.99	5190	5290	5150	6820	3680	5250	5210.20	56.00	0	-1063	5456	5352	5256	5152	5056	5305	5105	115	1570	500	3250	10	1	21794015	1151	7.02	0.54	12	0.07	752.00	9867.00	11350	20240223	-53.48	4205	20240805	25.56	11350	-53.48	20240223	4205	25.56	20240805	19100	-72.36	20230915	4205	25.56	20240805	2.90	N	077500	500	114 억		12205232	N	N	0	N	00	N
46	20240823	120628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5210	-40	5	-0.76	54159960	10415	27.26	5190	5230	5150	6820	3680	5250	5200.19	56.00	0	-1586	5456	5352	5256	5152	5056	5305	5105	115	1570	500	3250	10	1	21794015	1135	6.93	0.53	12	0.05	752.00	9867.00	11350	20240223	-54.10	4205	20240805	23.90	11350	-54.10	20240223	4205	23.90	20240805	19100	-72.72	20230915	4205	23.90	20240805	2.90	N	077500	500	114 억		12205232	N	N	0	N	00	N
47	20240823	110628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5210	-40	5	-0.76	50494050	9709	25.41	5190	5230	5150	6820	3680	5250	5200.75	56.00	0	-1789	5456	5352	5256	5152	5056	5305	5105	115	1570	500	3250	10	1	21794015	1135	6.93	0.53	12	0.04	752.00	9867.00	11350	20240223	-54.10	4205	20240805	23.90	11350	-54.10	20240223	4205	23.90	20240805	19100	-72.72	20230915	4205	23.90	20240805	2.90	N	077500	500	114 억		12205232	N	N	0	N	00	N
48	20240823	100628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5210	-40	5	-0.76	25144720	4844	12.68	5190	5230	5150	6820	3680	5250	5190.90	56.00	0	1579	5456	5352	5256	5152	5056	5305	5105	115	1570	500	3250	10	1	21794015	1135	6.93	0.53	12	0.02	752.00	9867.00	11350	20240223	-54.10	4205	20240805	23.90	11350	-54.10	20240223	4205	23.90	20240805	19100	-72.72	20230915	4205	23.90	20240805	2.90	N	077500	500	114 억		12205232	N	N	0	N	00	N
49	20240823	090631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5190	-60	5	-1.14	11029760	2131	5.58	5190	5190	5160	6820	3680	5250	5175.86	56.00	0	1149	5456	5352	5256	5152	5056	5305	5105	115	1570	500	3250	10	1	21794015	1131	6.90	0.53	12	0.01	752.00	9867.00	11350	20240223	-54.27	4205	20240805	23.42	11350	-54.27	20240223	4205	23.42	20240805	19100	-72.83	20230915	4205	23.42	20240805	2.90	N	077500	500	114 억		12205232	N	N	0	N	00	N
50	20240822	160625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	-70	5	-1.32	192098300	36635	164.47	5320	5360	5160	6910	3730	5320	5243.57	55.97	0	5080	5460	5390	5350	5280	5240	5370	5260	115	1590	500	3290	10	1	21794015	1144	6.98	0.53	12	0.17	752.00	9867.00	11350	20240223	-53.74	4205	20240805	24.85	11350	-53.74	20240223	4205	24.85	20240805	19100	-72.51	20230915	4205	24.85	20240805	2.86	N	077500	500	114 억		12198597	N	N	711	N	00	N
51	20240822	150630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5230	-90	5	-1.69	186195290	35509	159.42	5320	5360	5160	6910	3730	5320	5243.61	55.97	0	4844	5460	5390	5350	5280	5240	5370	5260	115	1590	500	3290	10	1	21794015	1140	6.95	0.53	12	0.16	752.00	9867.00	11350	20240223	-53.92	4205	20240805	24.38	11350	-53.92	20240223	4205	24.38	20240805	19100	-72.62	20230915	4205	24.38	20240805	2.86	N	077500	500	114 억		12198597	N	N	711	N	00	N
52	20240822	140631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5210	-110	5	-2.07	160358410	30554	137.17	5320	5360	5160	6910	3730	5320	5248.36	55.97	0	2646	5460	5390	5350	5280	5240	5370	5260	115	1590	500	3290	10	1	21794015	1135	6.93	0.53	12	0.14	752.00	9867.00	11350	20240223	-54.10	4205	20240805	23.90	11350	-54.10	20240223	4205	23.90	20240805	19100	-72.72	20230915	4205	23.90	20240805	2.86	N	077500	500	114 억		12198597	N	N	711	N	00	N
53	20240822	130631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	-70	5	-1.32	139381870	26518	119.05	5320	5360	5170	6910	3730	5320	5256.12	55.97	0	2440	5460	5390	5350	5280	5240	5370	5260	115	1590	500	3290	10	1	21794015	1144	6.98	0.53	12	0.12	752.00	9867.00	11350	20240223	-53.74	4205	20240805	24.85	11350	-53.74	20240223	4205	24.85	20240805	19100	-72.51	20230915	4205	24.85	20240805	2.86	N	077500	500	114 억		12198597	N	N	711	N	00	N
54	20240822	120633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5240	-80	5	-1.50	102768080	19487	87.49	5320	5360	5230	6910	3730	5320	5273.67	55.97	0	2808	5460	5390	5350	5280	5240	5370	5260	115	1590	500	3290	10	1	21794015	1142	6.97	0.53	12	0.09	752.00	9867.00	11350	20240223	-53.83	4205	20240805	24.61	11350	-53.83	20240223	4205	24.61	20240805	19100	-72.57	20230915	4205	24.61	20240805	2.86	N	077500	500	114 억		12198597	N	N	711	N	00	N
55	20240822	110627	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5280	-40	5	-0.75	92709460	17568	78.87	5320	5360	5250	6910	3730	5320	5277.18	55.97	0	3135	5460	5390	5350	5280	5240	5370	5260	115	1590	500	3290	10	1	21794015	1151	7.02	0.54	12	0.08	752.00	9867.00	11350	20240223	-53.48	4205	20240805	25.56	11350	-53.48	20240223	4205	25.56	20240805	19100	-72.36	20230915	4205	25.56	20240805	2.86	N	077500	500	114 억		12198597	N	N	711	N	00	N
56	20240822	100626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5310	-10	5	-0.19	61482170	11634	52.23	5320	5360	5250	6910	3730	5320	5284.70	55.97	0	2659	5460	5390	5350	5280	5240	5370	5260	115	1590	500	3290	10	1	21794015	1157	7.06	0.54	12	0.05	752.00	9867.00	11350	20240223	-53.22	4205	20240805	26.28	11350	-53.22	20240223	4205	26.28	20240805	19100	-72.20	20230915	4205	26.28	20240805	2.86	N	077500	500	114 억		12198597	N	N	711	N	00	N
57	20240822	090629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5360	40	2	0.75	4401310	827	3.71	5320	5360	5320	6910	3730	5320	5322.02	55.97	0	-7	5460	5390	5350	5280	5240	5370	5260	115	1590	500	3290	10	1	21794015	1168	7.13	0.54	12	0.00	752.00	9867.00	11350	20240223	-52.78	4205	20240805	27.47	11350	-52.78	20240223	4205	27.47	20240805	19100	-71.94	20230915	4205	27.47	20240805	2.86	N	077500	500	114 억		12198597	N	N	711	N	00	N
58	20240821	160623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5320	-90	5	-1.66	118985850	22180	64.48	5400	5420	5310	7030	3790	5410	5364.56	56.01	0	-8685	5483	5446	5373	5336	5263	5465	5355	115	1620	500	3350	10	1	21794015	1159	7.07	0.54	12	0.10	752.00	9867.00	11350	20240223	-53.13	4205	20240805	26.52	11350	-53.13	20240223	4205	26.52	20240805	19100	-72.15	20230915	4205	26.52	20240805	2.89	N	077500	500	114 억		12207401	N	N	711	N	00	N
59	20240821	150630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5340	-70	5	-1.29	111210410	20720	60.24	5400	5420	5310	7030	3790	5410	5367.30	56.01	0	-8314	5483	5446	5373	5336	5263	5465	5355	115	1620	500	3350	10	1	21794015	1164	7.10	0.54	12	0.10	752.00	9867.00	11350	20240223	-52.95	4205	20240805	26.99	11350	-52.95	20240223	4205	26.99	20240805	19100	-72.04	20230915	4205	26.99	20240805	2.89	N	077500	500	114 억		12207401	N	N	19	N	00	N
60	20240821	140626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5360	-50	5	-0.92	95899470	17854	51.90	5400	5420	5320	7030	3790	5410	5371.32	56.01	0	-8284	5483	5446	5373	5336	5263	5465	5355	115	1620	500	3350	10	1	21794015	1168	7.13	0.54	12	0.08	752.00	9867.00	11350	20240223	-52.78	4205	20240805	27.47	11350	-52.78	20240223	4205	27.47	20240805	19100	-71.94	20230915	4205	27.47	20240805	2.89	N	077500	500	114 억		12207401	N	N	19	N	00	N
61	20240821	130633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5380	-30	5	-0.55	89520690	16663	48.44	5400	5420	5320	7030	3790	5410	5372.42	56.01	0	-7787	5483	5446	5373	5336	5263	5465	5355	115	1620	500	3350	10	1	21794015	1173	7.15	0.55	12	0.08	752.00	9867.00	11350	20240223	-52.60	4205	20240805	27.94	11350	-52.60	20240223	4205	27.94	20240805	19100	-71.83	20230915	4205	27.94	20240805	2.89	N	077500	500	114 억		12207401	N	N	19	N	00	N
62	20240821	120633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5370	-40	5	-0.74	80531560	14987	43.57	5400	5420	5320	7030	3790	5410	5373.43	56.01	0	-7184	5483	5446	5373	5336	5263	5465	5355	115	1620	500	3350	10	1	21794015	1170	7.14	0.54	12	0.07	752.00	9867.00	11350	20240223	-52.69	4205	20240805	27.71	11350	-52.69	20240223	4205	27.71	20240805	19100	-71.88	20230915	4205	27.71	20240805	2.89	N	077500	500	114 억		12207401	N	N	19	N	00	N
63	20240821	110627	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5380	-30	5	-0.55	34987090	6501	18.90	5400	5420	5330	7030	3790	5410	5381.80	56.01	0	-2710	5483	5446	5373	5336	5263	5465	5355	115	1620	500	3350	10	1	21794015	1173	7.15	0.55	12	0.03	752.00	9867.00	11350	20240223	-52.60	4205	20240805	27.94	11350	-52.60	20240223	4205	27.94	20240805	19100	-71.83	20230915	4205	27.94	20240805	2.89	N	077500	500	114 억		12207401	N	N	19	N	00	N
64	20240821	100634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5420	10	2	0.18	19986750	3708	10.78	5400	5420	5330	7030	3790	5410	5390.17	56.01	0	-1370	5483	5446	5373	5336	5263	5465	5355	115	1620	500	3350	10	1	21794015	1181	7.21	0.55	12	0.02	752.00	9867.00	11350	20240223	-52.25	4205	20240805	28.89	11350	-52.25	20240223	4205	28.89	20240805	19100	-71.62	20230915	4205	28.89	20240805	2.89	N	077500	500	114 억		12207401	N	N	19	N	00	N
65	20240821	090626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5330	-80	5	-1.48	1158710	216	0.63	5400	5400	5330	7030	3790	5410	5364.40	56.01	0	-29	5483	5446	5373	5336	5263	5465	5355	115	1620	500	3350	10	1	21794015	1162	7.09	0.54	12	0.00	752.00	9867.00	11350	20240223	-53.04	4205	20240805	26.75	11350	-53.04	20240223	4205	26.75	20240805	19100	-72.09	20230915	4205	26.75	20240805	2.89	N	077500	500	114 억		12207401	N	N	19	N	00	N
66	20240820	160619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5410	120	2	2.27	184584720	34381	69.27	5300	5410	5300	6870	3710	5290	5368.80	55.99	0	3614	5443	5366	5283	5206	5123	5405	5245	115	1580	500	3270	10	1	21794015	1179	7.19	0.55	12	0.16	752.00	9867.00	11350	20240223	-52.33	4205	20240805	28.66	11350	-52.33	20240223	4205	28.66	20240805	19100	-71.68	20230915	4205	28.66	20240805	2.91	N	077500	500	114 억		12203031	N	N	19	N	00	N
67	20240820	150627	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5380	90	2	1.70	175244230	32650	65.78	5300	5410	5300	6870	3710	5290	5367.36	55.99	0	4251	5443	5366	5283	5206	5123	5405	5245	115	1580	500	3270	10	1	21794015	1173	7.15	0.55	12	0.15	752.00	9867.00	11350	20240223	-52.60	4205	20240805	27.94	11350	-52.60	20240223	4205	27.94	20240805	19100	-71.83	20230915	4205	27.94	20240805	2.91	N	077500	500	114 억		12203031	N	N	27	N	00	N
68	20240820	140626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5360	70	2	1.32	160728400	29949	60.34	5300	5410	5300	6870	3710	5290	5366.74	55.99	0	3126	5443	5366	5283	5206	5123	5405	5245	115	1580	500	3270	10	1	21794015	1168	7.13	0.54	12	0.14	752.00	9867.00	11350	20240223	-52.78	4205	20240805	27.47	11350	-52.78	20240223	4205	27.47	20240805	19100	-71.94	20230915	4205	27.47	20240805	2.91	N	077500	500	114 억		12203031	N	N	27	N	00	N
69	20240820	130627	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5370	80	2	1.51	150954330	28125	56.67	5300	5410	5300	6870	3710	5290	5367.27	55.99	0	2946	5443	5366	5283	5206	5123	5405	5245	115	1580	500	3270	10	1	21794015	1170	7.14	0.54	12	0.13	752.00	9867.00	11350	20240223	-52.69	4205	20240805	27.71	11350	-52.69	20240223	4205	27.71	20240805	19100	-71.88	20230915	4205	27.71	20240805	2.91	N	077500	500	114 억		12203031	N	N	27	N	00	N
70	20240820	120625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5390	100	2	1.89	113216130	21110	42.53	5300	5390	5300	6870	3710	5290	5363.15	55.99	0	2550	5443	5366	5283	5206	5123	5405	5245	115	1580	500	3270	10	1	21794015	1175	7.17	0.55	12	0.10	752.00	9867.00	11350	20240223	-52.51	4205	20240805	28.18	11350	-52.51	20240223	4205	28.18	20240805	19100	-71.78	20230915	4205	28.18	20240805	2.91	N	077500	500	114 억		12203031	N	N	27	N	00	N
71	20240820	110623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5360	70	2	1.32	98037610	18281	36.83	5300	5390	5300	6870	3710	5290	5362.81	55.99	0	2756	5443	5366	5283	5206	5123	5405	5245	115	1580	500	3270	10	1	21794015	1168	7.13	0.54	12	0.08	752.00	9867.00	11350	20240223	-52.78	4205	20240805	27.47	11350	-52.78	20240223	4205	27.47	20240805	19100	-71.94	20230915	4205	27.47	20240805	2.91	N	077500	500	114 억		12203031	N	N	27	N	00	N
72	20240820	100621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5360	70	2	1.32	87967840	16400	33.04	5300	5390	5300	6870	3710	5290	5363.89	55.99	0	3139	5443	5366	5283	5206	5123	5405	5245	115	1580	500	3270	10	1	21794015	1168	7.13	0.54	12	0.08	752.00	9867.00	11350	20240223	-52.78	4205	20240805	27.47	11350	-52.78	20240223	4205	27.47	20240805	19100	-71.94	20230915	4205	27.47	20240805	2.91	N	077500	500	114 억		12203031	N	N	27	N	00	N
73	20240820	090623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5360	70	2	1.32	20830020	3916	7.89	5300	5360	5300	6870	3710	5290	5319.21	55.99	0	-39	5443	5366	5283	5206	5123	5405	5245	115	1580	500	3270	10	1	21794015	1168	7.13	0.54	12	0.02	752.00	9867.00	11350	20240223	-52.78	4205	20240805	27.47	11350	-52.78	20240223	4205	27.47	20240805	19100	-71.94	20230915	4205	27.47	20240805	2.91	N	077500	500	114 억		12203031	N	N	27	N	00	N
74	20240819	160616	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5290	40	2	0.76	261588250	49527	144.47	5250	5360	5200	6820	3680	5250	5281.73	55.93	0	11752	5343	5296	5253	5206	5163	5275	5185	115	1570	500	3250	10	1	21794015	1153	7.03	0.54	12	0.23	752.00	9867.00	11350	20240223	-53.39	4205	20240805	25.80	11350	-53.39	20240223	4205	25.80	20240805	19100	-72.30	20230915	4205	25.80	20240805	2.90	N	077500	500	114 억		12190359	N	N	27	N	00	N
75	20240819	150620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5240	-10	5	-0.19	248254090	46989	137.07	5250	5360	5200	6820	3680	5250	5283.24	55.93	0	11041	5343	5296	5253	5206	5163	5275	5185	115	1570	500	3250	10	1	21794015	1142	6.97	0.53	12	0.22	752.00	9867.00	11350	20240223	-53.83	4205	20240805	24.61	11350	-53.83	20240223	4205	24.61	20240805	19100	-72.57	20230915	4205	24.61	20240805	2.90	N	077500	500	114 억		12190359	N	N	143	N	00	N
76	20240819	140621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5310	60	2	1.14	164628290	31275	91.23	5250	5320	5200	6820	3680	5250	5263.89	55.93	0	12510	5343	5296	5253	5206	5163	5275	5185	115	1570	500	3250	10	1	21794015	1157	7.06	0.54	12	0.14	752.00	9867.00	11350	20240223	-53.22	4205	20240805	26.28	11350	-53.22	20240223	4205	26.28	20240805	19100	-72.20	20230915	4205	26.28	20240805	2.90	N	077500	500	114 억		12190359	N	N	143	N	00	N
77	20240819	130618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	0	3	0.00	75823140	14459	42.18	5250	5290	5200	6820	3680	5250	5244.01	55.93	0	4484	5343	5296	5253	5206	5163	5275	5185	115	1570	500	3250	10	1	21794015	1144	6.98	0.53	12	0.07	752.00	9867.00	11350	20240223	-53.74	4205	20240805	24.85	11350	-53.74	20240223	4205	24.85	20240805	19100	-72.51	20230915	4205	24.85	20240805	2.90	N	077500	500	114 억		12190359	N	N	143	N	00	N
78	20240819	120620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5270	20	2	0.38	43580550	8301	24.21	5250	5290	5200	6820	3680	5250	5250.04	55.93	0	-325	5343	5296	5253	5206	5163	5275	5185	115	1570	500	3250	10	1	21794015	1149	7.01	0.53	12	0.04	752.00	9867.00	11350	20240223	-53.57	4205	20240805	25.33	11350	-53.57	20240223	4205	25.33	20240805	19100	-72.41	20230915	4205	25.33	20240805	2.90	N	077500	500	114 억		12190359	N	N	143	N	00	N
79	20240819	110620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5260	10	2	0.19	37588300	7162	20.89	5250	5290	5200	6820	3680	5250	5248.30	55.93	0	-169	5343	5296	5253	5206	5163	5275	5185	115	1570	500	3250	10	1	21794015	1146	6.99	0.53	12	0.03	752.00	9867.00	11350	20240223	-53.66	4205	20240805	25.09	11350	-53.66	20240223	4205	25.09	20240805	19100	-72.46	20230915	4205	25.09	20240805	2.90	N	077500	500	114 억		12190359	N	N	143	N	00	N
80	20240819	100621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5280	30	2	0.57	24374990	4648	13.56	5250	5290	5200	6820	3680	5250	5244.19	55.93	0	448	5343	5296	5253	5206	5163	5275	5185	115	1570	500	3250	10	1	21794015	1151	7.02	0.54	12	0.02	752.00	9867.00	11350	20240223	-53.48	4205	20240805	25.56	11350	-53.48	20240223	4205	25.56	20240805	19100	-72.36	20230915	4205	25.56	20240805	2.90	N	077500	500	114 억		12190359	N	N	143	N	00	N
81	20240819	090620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5210	-40	5	-0.76	4857230	929	2.71	5250	5250	5200	6820	3680	5250	5228.45	55.93	0	-441	5343	5296	5253	5206	5163	5275	5185	115	1570	500	3250	10	1	21794015	1135	6.93	0.53	12	0.00	752.00	9867.00	11350	20240223	-54.10	4205	20240805	23.90	11350	-54.10	20240223	4205	23.90	20240805	19100	-72.72	20230915	4205	23.90	20240805	2.90	N	077500	500	114 억		12190359	N	N	143	N	00	N
82	20240816	160614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	0	3	0.00	178852400	34102	35.23	5280	5300	5210	6820	3680	5250	5244.63	55.97	0	-5014	5436	5342	5186	5092	4936	5390	5140	115	1570	500	3250	10	1	21794015	1144	6.98	0.53	12	0.16	752.00	9867.00	11350	20240223	-53.74	4205	20240805	24.85	11350	-53.74	20240223	4205	24.85	20240805	19100	-72.51	20230915	4205	24.85	20240805	2.91	N	077500	500	114 억		12197313	N	N	143	N	00	N
83	20240816	150617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5240	-10	5	-0.19	157675820	30060	31.05	5280	5300	5210	6820	3680	5250	5245.37	55.97	0	-5435	5436	5342	5186	5092	4936	5390	5140	115	1570	500	3250	10	1	21794015	1142	6.97	0.53	12	0.14	752.00	9867.00	11350	20240223	-53.83	4205	20240805	24.61	11350	-53.83	20240223	4205	24.61	20240805	19100	-72.57	20230915	4205	24.61	20240805	2.91	N	077500	500	114 억		12197313	N	N	9	N	00	N
84	20240816	140620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5230	-20	5	-0.38	131817900	25115	25.94	5280	5300	5210	6820	3680	5250	5248.57	55.97	0	-7412	5436	5342	5186	5092	4936	5390	5140	115	1570	500	3250	10	1	21794015	1140	6.95	0.53	12	0.12	752.00	9867.00	11350	20240223	-53.92	4205	20240805	24.38	11350	-53.92	20240223	4205	24.38	20240805	19100	-72.62	20230915	4205	24.38	20240805	2.91	N	077500	500	114 억		12197313	N	N	9	N	00	N
85	20240816	130621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5230	-20	5	-0.38	120156290	22882	23.64	5280	5300	5220	6820	3680	5250	5251.13	55.97	0	-6464	5436	5342	5186	5092	4936	5390	5140	115	1570	500	3250	10	1	21794015	1140	6.95	0.53	12	0.10	752.00	9867.00	11350	20240223	-53.92	4205	20240805	24.38	11350	-53.92	20240223	4205	24.38	20240805	19100	-72.62	20230915	4205	24.38	20240805	2.91	N	077500	500	114 억		12197313	N	N	9	N	00	N
86	20240816	120617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5240	-10	5	-0.19	108374000	20630	21.31	5280	5300	5220	6820	3680	5250	5253.22	55.97	0	-4956	5436	5342	5186	5092	4936	5390	5140	115	1570	500	3250	10	1	21794015	1142	6.97	0.53	12	0.09	752.00	9867.00	11350	20240223	-53.83	4205	20240805	24.61	11350	-53.83	20240223	4205	24.61	20240805	19100	-72.57	20230915	4205	24.61	20240805	2.91	N	077500	500	114 억		12197313	N	N	9	N	00	N
87	20240816	110620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5220	-30	5	-0.57	96429380	18347	18.95	5280	5300	5220	6820	3680	5250	5255.87	55.97	0	-4498	5436	5342	5186	5092	4936	5390	5140	115	1570	500	3250	10	1	21794015	1138	6.94	0.53	12	0.08	752.00	9867.00	11350	20240223	-54.01	4205	20240805	24.14	11350	-54.01	20240223	4205	24.14	20240805	19100	-72.67	20230915	4205	24.14	20240805	2.91	N	077500	500	114 억		12197313	N	N	9	N	00	N
88	20240816	100616	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5260	10	2	0.19	72125630	13710	14.16	5280	5300	5230	6820	3680	5250	5260.80	55.97	0	-3966	5436	5342	5186	5092	4936	5390	5140	115	1570	500	3250	10	1	21794015	1146	6.99	0.53	12	0.06	752.00	9867.00	11350	20240223	-53.66	4205	20240805	25.09	11350	-53.66	20240223	4205	25.09	20240805	19100	-72.46	20230915	4205	25.09	20240805	2.91	N	077500	500	114 억		12197313	N	N	9	N	00	N
89	20240816	090618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5280	30	2	0.57	9496430	1799	1.86	5280	5300	5250	6820	3680	5250	5278.73	55.97	0	-651	5436	5342	5186	5092	4936	5390	5140	115	1570	500	3250	10	1	21794015	1151	7.02	0.54	12	0.01	752.00	9867.00	11350	20240223	-53.48	4205	20240805	25.56	11350	-53.48	20240223	4205	25.56	20240805	19100	-72.36	20230915	4205	25.56	20240805	2.91	N	077500	500	114 억		12197313	N	N	9	N	00	N
90	20240814	160618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	230	2	4.58	496429070	95728	580.13	5030	5280	5030	6520	3520	5020	5185.83	55.85	0	24839	5226	5122	5036	4932	4846	5080	4890	115	1500	500	3110	10	1	21794015	1144	6.98	0.53	12	0.44	752.00	9867.00	11350	20240223	-53.74	4205	20240805	24.85	11350	-53.74	20240223	4205	24.85	20240805	19100	-72.51	20230915	4205	24.85	20240805	2.91	N	077500	500	114 억		12171469	N	N	9	N	00	N
91	20240814	150619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	230	2	4.58	477327980	92082	558.04	5030	5280	5030	6520	3520	5020	5183.73	55.85	0	23427	5226	5122	5036	4932	4846	5080	4890	115	1500	500	3110	10	1	21794015	1144	6.98	0.53	12	0.42	752.00	9867.00	11350	20240223	-53.74	4205	20240805	24.85	11350	-53.74	20240223	4205	24.85	20240805	19100	-72.51	20230915	4205	24.85	20240805	2.91	N	077500	500	114 억		12171469	N	N	5	N	00	N
92	20240814	140623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5210	190	2	3.78	374523140	72467	439.17	5030	5280	5030	6520	3520	5020	5168.19	55.85	0	22575	5226	5122	5036	4932	4846	5080	4890	115	1500	500	3110	10	1	21794015	1135	6.93	0.53	12	0.33	752.00	9867.00	11350	20240223	-54.10	4205	20240805	23.90	11350	-54.10	20240223	4205	23.90	20240805	19100	-72.72	20230915	4205	23.90	20240805	2.91	N	077500	500	114 억		12171469	N	N	5	N	00	N
93	20240814	130620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5200	180	2	3.59	343053390	66453	402.72	5030	5280	5030	6520	3520	5020	5162.35	55.85	0	22407	5226	5122	5036	4932	4846	5080	4890	115	1500	500	3110	10	1	21794015	1133	6.91	0.53	12	0.30	752.00	9867.00	11350	20240223	-54.19	4205	20240805	23.66	11350	-54.19	20240223	4205	23.66	20240805	19100	-72.77	20230915	4205	23.66	20240805	2.91	N	077500	500	114 억		12171469	N	N	5	N	00	N
94	20240814	120617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5230	210	2	4.18	318841230	61804	374.55	5030	5280	5030	6520	3520	5020	5158.91	55.85	0	20600	5226	5122	5036	4932	4846	5080	4890	115	1500	500	3110	10	1	21794015	1140	6.95	0.53	12	0.28	752.00	9867.00	11350	20240223	-53.92	4205	20240805	24.38	11350	-53.92	20240223	4205	24.38	20240805	19100	-72.62	20230915	4205	24.38	20240805	2.91	N	077500	500	114 억		12171469	N	N	5	N	00	N
95	20240814	110614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5150	130	2	2.59	178799780	35001	212.11	5030	5160	5030	6520	3520	5020	5108.42	55.85	0	15573	5226	5122	5036	4932	4846	5080	4890	115	1500	500	3110	10	1	21794015	1122	6.85	0.52	12	0.16	752.00	9867.00	11350	20240223	-54.63	4205	20240805	22.47	11350	-54.63	20240223	4205	22.47	20240805	19100	-73.04	20230915	4205	22.47	20240805	2.91	N	077500	500	114 억		12171469	N	N	5	N	00	N
96	20240814	100613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5080	60	2	1.20	107836190	21138	128.10	5030	5150	5030	6520	3520	5020	5101.53	55.85	0	8587	5226	5122	5036	4932	4846	5080	4890	115	1500	500	3110	10	1	21794015	1107	6.76	0.51	12	0.10	752.00	9867.00	11350	20240223	-55.24	4205	20240805	20.81	11350	-55.24	20240223	4205	20.81	20240805	19100	-73.40	20230915	4205	20.81	20240805	2.91	N	077500	500	114 억		12171469	N	N	5	N	00	N
97	20240814	090647	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5080	60	2	1.20	2984130	587	3.56	5030	5140	5030	6520	3520	5020	5083.70	55.85	0	-180	5226	5122	5036	4932	4846	5080	4890	115	1500	500	3110	10	1	21794015	1107	6.76	0.51	12	0.00	752.00	9867.00	11350	20240223	-55.24	4205	20240805	20.81	11350	-55.24	20240223	4205	20.81	20240805	19100	-73.40	20230915	4205	20.81	20240805	2.91	N	077500	500	114 억		12171469	N	N	5	N	00	N
98	20240813	160607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5020	0	3	0.00	82232090	16426	44.04	5140	5140	4950	6520	3520	5020	5006.21	55.86	0	-1777	5213	5116	5023	4926	4833	5165	4975	115	1500	500	3110	10	1	21794015	1094	6.68	0.51	12	0.08	752.00	9867.00	11350	20240223	-55.77	4205	20240805	19.38	11350	-55.77	20240223	4205	19.38	20240805	19100	-73.72	20230915	4205	19.38	20240805	2.95	N	077500	500	114 억		12174406	N	N	5	N	00	N
99	20240813	150611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5020	0	3	0.00	75969610	15178	40.69	5140	5140	4950	6520	3520	5020	5005.25	55.86	0	-1965	5213	5116	5023	4926	4833	5165	4975	115	1500	500	3110	10	1	21794015	1094	6.68	0.51	12	0.07	752.00	9867.00	11350	20240223	-55.77	4205	20240805	19.38	11350	-55.77	20240223	4205	19.38	20240805	19100	-73.72	20230915	4205	19.38	20240805	2.95	N	077500	500	114 억		12174406	N	N	7	N	00	N
100	20240813	140613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4995	-25	5	-0.50	62392020	12463	33.41	5140	5140	4950	6520	3520	5020	5006.18	55.86	0	-3710	5213	5116	5023	4926	4833	5165	4975	115	1500	500	3110	5	1	21794015	1089	6.64	0.51	12	0.06	752.00	9867.00	11350	20240223	-55.99	4205	20240805	18.79	11350	-55.99	20240223	4205	18.79	20240805	19100	-73.85	20230915	4205	18.79	20240805	2.95	N	077500	500	114 억		12174406	N	N	7	N	00	N
101	20240813	130613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4995	-25	5	-0.50	52389580	10457	28.04	5140	5140	4950	6520	3520	5020	5010.00	55.86	0	-3164	5213	5116	5023	4926	4833	5165	4975	115	1500	500	3110	5	1	21794015	1089	6.64	0.51	12	0.05	752.00	9867.00	11350	20240223	-55.99	4205	20240805	18.79	11350	-55.99	20240223	4205	18.79	20240805	19100	-73.85	20230915	4205	18.79	20240805	2.95	N	077500	500	114 억		12174406	N	N	7	N	00	N
102	20240813	120608	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4990	-30	5	-0.60	48333270	9644	25.86	5140	5140	4950	6520	3520	5020	5011.75	55.86	0	-3649	5213	5116	5023	4926	4833	5165	4975	115	1500	500	3110	5	1	21794015	1088	6.64	0.51	12	0.04	752.00	9867.00	11350	20240223	-56.04	4205	20240805	18.67	11350	-56.04	20240223	4205	18.67	20240805	19100	-73.87	20230915	4205	18.67	20240805	2.95	N	077500	500	114 억		12174406	N	N	7	N	00	N
103	20240813	110607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4990	-30	5	-0.60	38725585	7712	20.68	5140	5140	4960	6520	3520	5020	5021.47	55.86	0	-3905	5213	5116	5023	4926	4833	5165	4975	115	1500	500	3110	5	1	21794015	1088	6.64	0.51	12	0.04	752.00	9867.00	11350	20240223	-56.04	4205	20240805	18.67	11350	-56.04	20240223	4205	18.67	20240805	19100	-73.87	20230915	4205	18.67	20240805	2.95	N	077500	500	114 억		12174406	N	N	7	N	00	N
104	20240813	100608	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5030	10	2	0.20	29595685	5878	15.76	5140	5140	4975	6520	3520	5020	5034.99	55.86	0	-3391	5213	5116	5023	4926	4833	5165	4975	115	1500	500	3110	10	1	21794015	1096	6.69	0.51	12	0.03	752.00	9867.00	11350	20240223	-55.68	4205	20240805	19.62	11350	-55.68	20240223	4205	19.62	20240805	19100	-73.66	20230915	4205	19.62	20240805	2.95	N	077500	500	114 억		12174406	N	N	7	N	00	N
105	20240813	090613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5090	70	2	1.39	6379230	1252	3.36	5140	5140	5070	6520	3520	5020	5095.23	55.86	0	-1013	5213	5116	5023	4926	4833	5165	4975	115	1500	500	3110	10	1	21794015	1109	6.77	0.52	12	0.01	752.00	9867.00	11350	20240223	-55.15	4205	20240805	21.05	11350	-55.15	20240223	4205	21.05	20240805	19100	-73.35	20230915	4205	21.05	20240805	2.95	N	077500	500	114 억		12174406	N	N	7	N	00	N
106	20240812	160606	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5020	85	2	1.72	188240860	37298	67.97	4945	5120	4930	6410	3455	4935	5047.55	55.87	0	-1392	5185	5060	4915	4790	4645	5122	4852	115	1475	500	3050	10	1	21794015	1094	6.68	0.51	12	0.17	752.00	9867.00	11350	20240223	-55.77	4205	20240805	19.38	11350	-55.77	20240223	4205	19.38	20240805	19100	-73.72	20230915	4205	19.38	20240805	2.94	N	077500	500	114 억		12176307	N	N	7	N	00	N
107	20240812	150606	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5040	105	2	2.13	171751230	34014	61.99	4945	5120	4930	6410	3455	4935	5049.43	55.87	0	-1654	5185	5060	4915	4790	4645	5122	4852	115	1475	500	3050	10	1	21794015	1098	6.70	0.51	12	0.16	752.00	9867.00	11350	20240223	-55.59	4205	20240805	19.86	11350	-55.59	20240223	4205	19.86	20240805	19100	-73.61	20230915	4205	19.86	20240805	2.94	N	077500	500	114 억		12176307	N	N	0	N	00	N
108	20240812	140605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5060	125	2	2.53	149941930	29700	54.12	4945	5120	4930	6410	3455	4935	5048.55	55.87	0	-1774	5185	5060	4915	4790	4645	5122	4852	115	1475	500	3050	10	1	21794015	1103	6.73	0.51	12	0.14	752.00	9867.00	11350	20240223	-55.42	4205	20240805	20.33	11350	-55.42	20240223	4205	20.33	20240805	19100	-73.51	20230915	4205	20.33	20240805	2.94	N	077500	500	114 억		12176307	N	N	0	N	00	N
109	20240812	130603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5050	115	2	2.33	134575690	26654	48.57	4945	5120	4930	6410	3455	4935	5048.99	55.87	0	-851	5185	5060	4915	4790	4645	5122	4852	115	1475	500	3050	10	1	21794015	1101	6.72	0.51	12	0.12	752.00	9867.00	11350	20240223	-55.51	4205	20240805	20.10	11350	-55.51	20240223	4205	20.10	20240805	19100	-73.56	20230915	4205	20.10	20240805	2.94	N	077500	500	114 억		12176307	N	N	0	N	00	N
110	20240812	120601	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5060	125	2	2.53	130870150	25920	47.24	4945	5120	4930	6410	3455	4935	5049.00	55.87	0	-930	5185	5060	4915	4790	4645	5122	4852	115	1475	500	3050	10	1	21794015	1103	6.73	0.51	12	0.12	752.00	9867.00	11350	20240223	-55.42	4205	20240805	20.33	11350	-55.42	20240223	4205	20.33	20240805	19100	-73.51	20230915	4205	20.33	20240805	2.94	N	077500	500	114 억		12176307	N	N	0	N	00	N
111	20240812	110602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5040	105	2	2.13	117484110	23265	42.40	4945	5120	4930	6410	3455	4935	5049.82	55.87	0	-1007	5185	5060	4915	4790	4645	5122	4852	115	1475	500	3050	10	1	21794015	1098	6.70	0.51	12	0.11	752.00	9867.00	11350	20240223	-55.59	4205	20240805	19.86	11350	-55.59	20240223	4205	19.86	20240805	19100	-73.61	20230915	4205	19.86	20240805	2.94	N	077500	500	114 억		12176307	N	N	0	N	00	N
112	20240812	100559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5050	115	2	2.33	58893950	11732	21.38	4945	5090	4930	6410	3455	4935	5019.94	55.87	0	1841	5185	5060	4915	4790	4645	5122	4852	115	1475	500	3050	10	1	21794015	1101	6.72	0.51	12	0.05	752.00	9867.00	11350	20240223	-55.51	4205	20240805	20.10	11350	-55.51	20240223	4205	20.10	20240805	19100	-73.56	20230915	4205	20.10	20240805	2.94	N	077500	500	114 억		12176307	N	N	0	N	00	N
113	20240812	090558	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4950	15	2	0.30	2227805	450	0.82	4945	4965	4945	6410	3455	4935	4950.68	55.87	0	-32	5185	5060	4915	4790	4645	5122	4852	115	1475	500	3050	5	1	21794015	1079	6.58	0.50	12	0.00	752.00	9867.00	11350	20240223	-56.39	4205	20240805	17.72	11350	-56.39	20240223	4205	17.72	20240805	19100	-74.08	20230915	4205	17.72	20240805	2.94	N	077500	500	114 억		12176307	N	N	0	N	00	N
114	20240809	160556	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4935	210	2	4.44	267544590	54551	79.85	4770	5040	4770	6140	3310	4725	4904.48	55.81	0	12514	4961	4842	4771	4652	4581	4807	4617	115	1415	500	2920	5	1	21794015	1076	6.56	0.50	12	0.25	752.00	9867.00	11350	20240223	-56.52	4205	20240805	17.36	11350	-56.52	20240223	4205	17.36	20240805	19100	-74.16	20230915	4205	17.36	20240805	2.94	N	077500	500	114 억		12163334	N	N	0	N	00	N
115	20240809	150611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4930	205	2	4.34	254538780	51913	75.99	4770	5040	4770	6140	3310	4725	4903.18	55.81	0	12559	4961	4842	4771	4652	4581	4807	4617	115	1415	500	2920	5	1	21794015	1074	6.56	0.50	12	0.24	752.00	9867.00	11350	20240223	-56.56	4205	20240805	17.24	11350	-56.56	20240223	4205	17.24	20240805	19100	-74.19	20230915	4205	17.24	20240805	2.94	N	077500	500	114 억		12163334	N	N	0	N	00	N
116	20240809	140609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4900	175	2	3.70	220705655	45023	65.90	4770	5040	4770	6140	3310	4725	4902.06	55.81	0	10118	4961	4842	4771	4652	4581	4807	4617	115	1415	500	2920	5	1	21794015	1068	6.52	0.50	12	0.21	752.00	9867.00	11350	20240223	-56.83	4205	20240805	16.53	11350	-56.83	20240223	4205	16.53	20240805	19100	-74.35	20230915	4205	16.53	20240805	2.94	N	077500	500	114 억		12163334	N	N	0	N	00	N
117	20240809	130608	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4915	190	2	4.02	201792275	41161	60.25	4770	5040	4770	6140	3310	4725	4902.51	55.81	0	12441	4961	4842	4771	4652	4581	4807	4617	115	1415	500	2920	5	1	21794015	1071	6.54	0.50	12	0.19	752.00	9867.00	11350	20240223	-56.70	4205	20240805	16.88	11350	-56.70	20240223	4205	16.88	20240805	19100	-74.27	20230915	4205	16.88	20240805	2.94	N	077500	500	114 억		12163334	N	N	0	N	00	N
118	20240809	120606	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4930	205	2	4.34	190739420	38914	56.96	4770	5040	4770	6140	3310	4725	4901.56	55.81	0	12316	4961	4842	4771	4652	4581	4807	4617	115	1415	500	2920	5	1	21794015	1074	6.56	0.50	12	0.18	752.00	9867.00	11350	20240223	-56.56	4205	20240805	17.24	11350	-56.56	20240223	4205	17.24	20240805	19100	-74.19	20230915	4205	17.24	20240805	2.94	N	077500	500	114 억		12163334	N	N	0	N	00	N
119	20240809	110600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4930	205	2	4.34	177708995	36272	53.09	4770	5040	4770	6140	3310	4725	4899.34	55.81	0	11988	4961	4842	4771	4652	4581	4807	4617	115	1415	500	2920	5	1	21794015	1074	6.56	0.50	12	0.17	752.00	9867.00	11350	20240223	-56.56	4205	20240805	17.24	11350	-56.56	20240223	4205	17.24	20240805	19100	-74.19	20230915	4205	17.24	20240805	2.94	N	077500	500	114 억		12163334	N	N	0	N	00	N
120	20240809	100610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4935	210	2	4.44	163382405	33364	48.84	4770	5040	4770	6140	3310	4725	4896.97	55.81	0	12653	4961	4842	4771	4652	4581	4807	4617	115	1415	500	2920	5	1	21794015	1076	6.56	0.50	12	0.15	752.00	9867.00	11350	20240223	-56.52	4205	20240805	17.36	11350	-56.52	20240223	4205	17.36	20240805	19100	-74.16	20230915	4205	17.36	20240805	2.94	N	077500	500	114 억		12163334	N	N	0	N	00	N
121	20240809	090602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4970	245	2	5.19	106042570	21846	31.98	4770	4975	4770	6140	3310	4725	4854.10	55.81	0	7492	4961	4842	4771	4652	4581	4807	4617	115	1415	500	2920	5	1	21794015	1083	6.61	0.50	12	0.10	752.00	9867.00	11350	20240223	-56.21	4205	20240805	18.19	11350	-56.21	20240223	4205	18.19	20240805	19100	-73.98	20230915	4205	18.19	20240805	2.94	N	077500	500	114 억		12163334	N	N	0	N	00	N
122	20240808	160554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4725	-85	5	-1.77	325548595	68190	77.07	4750	4890	4700	6250	3370	4810	4774.30	55.81	0	3648	5020	4915	4780	4675	4540	4967	4727	115	1440	500	2980	5	1	21794015	1030	6.28	0.48	12	0.31	752.00	9867.00	11350	20240223	-58.37	4205	20240805	12.37	11350	-58.37	20240223	4205	12.37	20240805	19100	-75.26	20230915	4205	12.37	20240805	3.04	N	077500	500	114 억		12163133	N	N	0	N	00	N
123	20240808	150559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4750	-60	5	-1.25	261080580	54560	61.67	4750	4890	4745	6250	3370	4810	4785.20	55.81	0	1524	5020	4915	4780	4675	4540	4967	4727	115	1440	500	2980	5	1	21794015	1035	6.32	0.48	12	0.25	752.00	9867.00	11350	20240223	-58.15	4205	20240805	12.96	11350	-58.15	20240223	4205	12.96	20240805	19100	-75.13	20230915	4205	12.96	20240805	3.04	N	077500	500	114 억		12163133	N	N	0	N	00	N
124	20240808	140601	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4795	-15	5	-0.31	220684975	46081	52.08	4750	4890	4745	6250	3370	4810	4789.07	55.81	0	2785	5020	4915	4780	4675	4540	4967	4727	115	1440	500	2980	5	1	21794015	1045	6.38	0.49	12	0.21	752.00	9867.00	11350	20240223	-57.75	4205	20240805	14.03	11350	-57.75	20240223	4205	14.03	20240805	19100	-74.90	20230915	4205	14.03	20240805	3.04	N	077500	500	114 억		12163133	N	N	0	N	00	N
125	20240808	130601	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4780	-30	5	-0.62	217363160	45389	51.30	4750	4890	4745	6250	3370	4810	4788.90	55.81	0	2398	5020	4915	4780	4675	4540	4967	4727	115	1440	500	2980	5	1	21794015	1042	6.36	0.48	12	0.21	752.00	9867.00	11350	20240223	-57.89	4205	20240805	13.67	11350	-57.89	20240223	4205	13.67	20240805	19100	-74.97	20230915	4205	13.67	20240805	3.04	N	077500	500	114 억		12163133	N	N	0	N	00	N
126	20240808	120607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4770	-40	5	-0.83	181876880	37979	42.93	4750	4890	4745	6250	3370	4810	4788.88	55.81	0	-2242	5020	4915	4780	4675	4540	4967	4727	115	1440	500	2980	5	1	21794015	1040	6.34	0.48	12	0.17	752.00	9867.00	11350	20240223	-57.97	4205	20240805	13.44	11350	-57.97	20240223	4205	13.44	20240805	19100	-75.03	20230915	4205	13.44	20240805	3.04	N	077500	500	114 억		12163133	N	N	0	N	00	N
127	20240808	110602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4755	-55	5	-1.14	134434370	28011	31.66	4750	4890	4750	6250	3370	4810	4799.34	55.81	0	-6806	5020	4915	4780	4675	4540	4967	4727	115	1440	500	2980	5	1	21794015	1036	6.32	0.48	12	0.13	752.00	9867.00	11350	20240223	-58.11	4205	20240805	13.08	11350	-58.11	20240223	4205	13.08	20240805	19100	-75.10	20230915	4205	13.08	20240805	3.04	N	077500	500	114 억		12163133	N	N	0	N	00	N
128	20240808	100558	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4890	80	2	1.66	75444605	15716	17.76	4750	4890	4750	6250	3370	4810	4800.50	55.81	0	-2966	5020	4915	4780	4675	4540	4967	4727	115	1440	500	2980	5	1	21794015	1066	6.50	0.50	12	0.07	752.00	9867.00	11350	20240223	-56.92	4205	20240805	16.29	11350	-56.92	20240223	4205	16.29	20240805	19100	-74.40	20230915	4205	16.29	20240805	3.04	N	077500	500	114 억		12163133	N	N	0	N	00	N
129	20240808	090556	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4800	-10	5	-0.21	21298875	4479	5.06	4750	4810	4750	6250	3370	4810	4755.27	55.81	0	1293	5020	4915	4780	4675	4540	4967	4727	115	1440	500	2980	5	1	21794015	1046	6.38	0.49	12	0.02	752.00	9867.00	11350	20240223	-57.71	4205	20240805	14.15	11350	-57.71	20240223	4205	14.15	20240805	19100	-74.87	20230915	4205	14.15	20240805	3.04	N	077500	500	114 억		12163133	N	N	0	N	00	N
130	20240807	160546	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4810	120	2	2.56	422199170	87852	41.72	4650	4885	4645	6090	3285	4690	4806.52	55.89	0	-12792	5016	4852	4586	4422	4156	4935	4505	115	1400	500	2900	5	1	21794015	1048	6.40	0.49	12	0.40	752.00	9867.00	11350	20240223	-57.62	4205	20240805	14.39	11350	-57.62	20240223	4205	14.39	20240805	19100	-74.82	20230915	4205	14.39	20240805	3.46	N	077500	500	114 억		12181232	N	N	1	N	00	N
131	20240807	150556	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4790	100	2	2.13	408201370	84940	40.34	4650	4885	4645	6090	3285	4690	4806.52	55.89	0	-11559	5016	4852	4586	4422	4156	4935	4505	115	1400	500	2900	5	1	21794015	1044	6.37	0.49	12	0.39	752.00	9867.00	11350	20240223	-57.80	4205	20240805	13.91	11350	-57.80	20240223	4205	13.91	20240805	19100	-74.92	20230915	4205	13.91	20240805	3.46	N	077500	500	114 억		12181232	N	N	1	N	00	N
132	20240807	140559	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4855	165	2	3.52	365770040	76174	36.17	4650	4865	4645	6090	3285	4690	4802.59	55.89	0	-9929	5016	4852	4586	4422	4156	4935	4505	115	1400	500	2900	5	1	21794015	1058	6.46	0.49	12	0.35	752.00	9867.00	11350	20240223	-57.22	4205	20240805	15.46	11350	-57.22	20240223	4205	15.46	20240805	19100	-74.58	20230915	4205	15.46	20240805	3.46	N	077500	500	114 억		12181232	N	N	1	N	00	N
133	20240807	130554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4810	120	2	2.56	255392380	53268	25.30	4650	4860	4645	6090	3285	4690	4795.58	55.89	0	-6223	5016	4852	4586	4422	4156	4935	4505	115	1400	500	2900	5	1	21794015	1048	6.40	0.49	12	0.24	752.00	9867.00	11350	20240223	-57.62	4205	20240805	14.39	11350	-57.62	20240223	4205	14.39	20240805	19100	-74.82	20230915	4205	14.39	20240805	3.46	N	077500	500	114 억		12181232	N	N	1	N	00	N
134	20240807	120558	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4830	140	2	2.99	206463740	43152	20.49	4650	4860	4645	6090	3285	4690	4785.80	55.89	0	-3501	5016	4852	4586	4422	4156	4935	4505	115	1400	500	2900	5	1	21794015	1053	6.42	0.49	12	0.20	752.00	9867.00	11350	20240223	-57.44	4205	20240805	14.86	11350	-57.44	20240223	4205	14.86	20240805	19100	-74.71	20230915	4205	14.86	20240805	3.46	N	077500	500	114 억		12181232	N	N	1	N	00	N
135	20240807	110557	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4800	110	2	2.35	110641880	23369	11.10	4650	4840	4645	6090	3285	4690	4735.64	55.89	0	-4432	5016	4852	4586	4422	4156	4935	4505	115	1400	500	2900	5	1	21794015	1046	6.38	0.49	12	0.11	752.00	9867.00	11350	20240223	-57.71	4205	20240805	14.15	11350	-57.71	20240223	4205	14.15	20240805	19100	-74.87	20230915	4205	14.15	20240805	3.46	N	077500	500	114 억		12181232	N	N	1	N	00	N
136	20240807	100551	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4730	40	2	0.85	77464550	16443	7.81	4650	4780	4645	6090	3285	4690	4711.83	55.89	0	-2832	5016	4852	4586	4422	4156	4935	4505	115	1400	500	2900	5	1	21794015	1031	6.29	0.48	12	0.08	752.00	9867.00	11350	20240223	-58.33	4205	20240805	12.49	11350	-58.33	20240223	4205	12.49	20240805	19100	-75.24	20230915	4205	12.49	20240805	3.46	N	077500	500	114 억		12181232	N	N	1	N	00	N
137	20240807	090551	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4700	10	2	0.21	29822310	6367	3.02	4650	4700	4645	6090	3285	4690	4683.30	55.89	0	-1378	5016	4852	4586	4422	4156	4935	4505	115	1400	500	2900	5	1	21794015	1024	6.25	0.48	12	0.03	752.00	9867.00	11350	20240223	-58.59	4205	20240805	11.77	11350	-58.59	20240223	4205	11.77	20240805	19100	-75.39	20230915	4205	11.77	20240805	3.46	N	077500	500	114 억		12181232	N	N	1	N	00	N
138	20240806	160544	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4690	290	2	6.59	950866170	208683	60.17	4320	4750	4320	5720	3080	4400	4556.41	55.45	0	95113	5423	4911	4558	4046	3693	4735	3870	115	1320	500	2720	5	1	21794015	1022	6.24	0.48	12	0.96	752.00	9867.00	11350	20240223	-58.68	4205	20240805	11.53	11350	-58.68	20240223	4205	11.53	20240805	19100	-75.45	20230915	4205	11.53	20240805	3.50	N	077500	500	114 억		12085489	N	N	1	N	00	N
139	20240806	150554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4710	310	2	7.05	933637245	205005	59.11	4320	4750	4320	5720	3080	4400	4555.03	55.45	0	96111	5423	4911	4558	4046	3693	4735	3870	115	1320	500	2720	5	1	21794015	1026	6.26	0.48	12	0.94	752.00	9867.00	11350	20240223	-58.50	4205	20240805	12.01	11350	-58.50	20240223	4205	12.01	20240805	19100	-75.34	20230915	4205	12.01	20240805	3.50	N	077500	500	114 억		12085489	N	N	1	N	00	N
140	20240806	140551	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4670	270	2	6.14	899866255	197781	57.03	4320	4750	4320	5720	3080	4400	4550.63	55.45	0	91670	5423	4911	4558	4046	3693	4735	3870	115	1320	500	2720	5	1	21794015	1018	6.21	0.47	12	0.91	752.00	9867.00	11350	20240223	-58.85	4205	20240805	11.06	11350	-58.85	20240223	4205	11.06	20240805	19100	-75.55	20230915	4205	11.06	20240805	3.50	N	077500	500	114 억		12085489	N	N	1	N	00	N
141	20240806	130551	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4690	290	2	6.59	879018805	193330	55.74	4320	4750	4320	5720	3080	4400	4547.55	55.45	0	91137	5423	4911	4558	4046	3693	4735	3870	115	1320	500	2720	5	1	21794015	1022	6.24	0.48	12	0.89	752.00	9867.00	11350	20240223	-58.68	4205	20240805	11.53	11350	-58.68	20240223	4205	11.53	20240805	19100	-75.45	20230915	4205	11.53	20240805	3.50	N	077500	500	114 억		12085489	N	N	1	N	00	N
142	20240806	120554	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4550	150	2	3.41	689080250	152151	43.87	4320	4750	4320	5720	3080	4400	4529.84	55.45	0	58180	5423	4911	4558	4046	3693	4735	3870	115	1320	500	2720	5	1	21794015	992	6.05	0.46	12	0.70	752.00	9867.00	11350	20240223	-59.91	4205	20240805	8.20	11350	-59.91	20240223	4205	8.20	20240805	19100	-76.18	20230915	4205	8.20	20240805	3.50	N	077500	500	114 억		12085489	N	N	1	N	00	N
143	20240806	110547	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4610	210	2	4.77	666556705	147213	42.45	4320	4750	4320	5720	3080	4400	4528.78	55.45	0	58133	5423	4911	4558	4046	3693	4735	3870	115	1320	500	2720	5	1	21794015	1005	6.13	0.47	12	0.68	752.00	9867.00	11350	20240223	-59.38	4205	20240805	9.63	11350	-59.38	20240223	4205	9.63	20240805	19100	-75.86	20230915	4205	9.63	20240805	3.50	N	077500	500	114 억		12085489	N	N	1	N	00	N
144	20240806	100547	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4750	350	2	7.95	533760965	118330	34.12	4320	4750	4320	5720	3080	4400	4511.80	55.45	0	56246	5423	4911	4558	4046	3693	4735	3870	115	1320	500	2720	5	1	21794015	1035	6.32	0.48	12	0.54	752.00	9867.00	11350	20240223	-58.15	4205	20240805	12.96	11350	-58.15	20240223	4205	12.96	20240805	19100	-75.13	20230915	4205	12.96	20240805	3.50	N	077500	500	114 억		12085489	N	N	1	N	00	N
145	20240806	090548	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4500	100	2	2.27	133937580	30703	8.85	4320	4530	4320	5720	3080	4400	4360.99	55.45	0	5392	5423	4911	4558	4046	3693	4735	3870	115	1320	500	2720	5	1	21794015	981	5.98	0.46	12	0.14	752.00	9867.00	11350	20240223	-60.35	4205	20240805	7.02	11350	-60.35	20240223	4205	7.02	20240805	19100	-76.44	20230915	4205	7.02	20240805	3.50	N	077500	500	114 억		12085489	N	N	1	N	00	N
146	20240805	160538	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	4400	-750	5	-14.56	1585262195	339379	383.49	5020	5070	4205	6690	3610	5150	4671.75	55.73	0	-60310	5530	5340	5210	5020	4890	5275	4955	115	1540	500	3190	5	1	21794015	959	5.85	0.45	12	1.56	752.00	9867.00	11350	20240223	-61.23	4205	20240805	4.64	11350	-61.23	20240223	4205	4.64	20240805	19100	-76.96	20230915	4205	4.64	20240805	3.52	N	077500	500	114 억		12146032	N	N	1	N	00	N
147	20240805	150548	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	4495	-655	5	-12.72	1491916365	318228	359.59	5020	5070	4205	6690	3610	5150	4688.20	55.73	0	-62558	5530	5340	5210	5020	4890	5275	4955	115	1540	500	3190	5	1	21794015	980	5.98	0.46	12	1.46	752.00	9867.00	11350	20240223	-60.40	4205	20240805	6.90	11350	-60.40	20240223	4205	6.90	20240805	19100	-76.47	20230915	4205	6.90	20240805	3.52	N	077500	500	114 억		12146032	N	N	33	N	00	N
148	20240805	140549	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	4630	-520	5	-10.10	986944500	205221	231.89	5020	5070	4575	6690	3610	5150	4809.18	55.73	0	-73327	5530	5340	5210	5020	4890	5275	4955	115	1540	500	3190	5	1	21794015	1009	6.16	0.47	12	0.94	752.00	9867.00	11350	20240223	-59.21	4575	20240805	1.20	11350	-59.21	20240223	4575	1.20	20240805	19100	-75.76	20230915	4575	1.20	20240805	3.52	N	077500	500	114 억		12146032	N	N	33	N	00	N
149	20240805	130547	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	4730	-420	5	-8.16	851831990	176200	199.10	5020	5070	4710	6690	3610	5150	4834.46	55.73	0	-70160	5530	5340	5210	5020	4890	5275	4955	115	1540	500	3190	5	1	21794015	1031	6.29	0.48	12	0.81	752.00	9867.00	11350	20240223	-58.33	4710	20240805	0.42	11350	-58.33	20240223	4710	0.42	20240805	19100	-75.24	20230915	4710	0.42	20240805	3.52	N	077500	500	114 억		12146032	N	N	33	N	00	N
150	20240805	120543	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4810	-340	5	-6.60	635304735	130643	147.62	5020	5070	4800	6690	3610	5150	4862.91	55.73	0	-55757	5530	5340	5210	5020	4890	5275	4955	115	1540	500	3190	5	1	21794015	1048	6.40	0.49	12	0.60	752.00	9867.00	11350	20240223	-57.62	4750	20231207	1.26	11350	-57.62	20240223	4800	0.21	20240805	19100	-74.82	20230915	4750	1.26	20231207	3.52	N	077500	500	114 억		12146032	N	N	33	N	00	N
151	20240805	110546	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4830	-320	5	-6.21	509475770	104481	118.06	5020	5070	4805	6690	3610	5150	4876.25	55.73	0	-45058	5530	5340	5210	5020	4890	5275	4955	115	1540	500	3190	5	1	21794015	1053	6.42	0.49	12	0.48	752.00	9867.00	11350	20240223	-57.44	4750	20231207	1.68	11350	-57.44	20240223	4805	0.52	20240805	19100	-74.71	20230915	4750	1.68	20231207	3.52	N	077500	500	114 억		12146032	N	N	33	N	00	N
152	20240805	100542	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4875	-275	5	-5.34	265407765	53872	60.87	5020	5070	4860	6690	3610	5150	4926.64	55.73	0	-22926	5530	5340	5210	5020	4890	5275	4955	115	1540	500	3190	5	1	21794015	1062	6.48	0.49	12	0.25	752.00	9867.00	11350	20240223	-57.05	4750	20231207	2.63	11350	-57.05	20240223	4860	0.31	20240805	19100	-74.48	20230915	4750	2.63	20231207	3.52	N	077500	500	114 억		12146032	N	N	33	N	00	N
153	20240805	090539	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	4940	-210	5	-4.08	61885525	12454	14.07	5020	5070	4905	6690	3610	5150	4969.13	55.73	0	-4377	5530	5340	5210	5020	4890	5275	4955	115	1540	500	3190	5	1	21794015	1077	6.57	0.50	12	0.06	752.00	9867.00	11350	20240223	-56.48	4750	20231207	4.00	11350	-56.48	20240223	4905	0.71	20240805	19100	-74.14	20230915	4750	4.00	20231207	3.52	N	077500	500	114 억		12146032	N	N	33	N	00	N
154	20240802	160535	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5150	-340	5	-6.19	453924480	87305	302.32	5390	5400	5080	7130	3850	5490	5199.38	55.88	0	-34392	5590	5540	5480	5430	5370	5565	5455	115	1640	500	3400	10	1	21794015	1122	6.85	0.52	12	0.40	752.00	9867.00	11350	20240223	-54.63	4750	20231207	8.42	11350	-54.63	20240223	5080	1.38	20240802	19100	-73.04	20230915	4750	8.42	20231207	3.59	N	077500	500	114 억		12178830	N	N	33	N	00	N
155	20240802	150532	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5150	-340	5	-6.19	363675950	69667	241.25	5390	5400	5120	7130	3850	5490	5220.20	55.88	0	-30658	5590	5540	5480	5430	5370	5565	5455	115	1640	500	3400	10	1	21794015	1122	6.85	0.52	12	0.32	752.00	9867.00	11350	20240223	-54.63	4750	20231207	8.42	11350	-54.63	20240223	5120	0.59	20240802	19100	-73.04	20230915	4750	8.42	20231207	3.59	N	077500	500	114 억		12178830	N	N	52	N	00	N
156	20240802	140537	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5190	-300	5	-5.46	261477740	49815	172.50	5390	5400	5180	7130	3850	5490	5248.98	55.88	0	-27869	5590	5540	5480	5430	5370	5565	5455	115	1640	500	3400	10	1	21794015	1131	6.90	0.53	12	0.23	752.00	9867.00	11350	20240223	-54.27	4750	20231207	9.26	11350	-54.27	20240223	5170	0.39	20240731	19100	-72.83	20230915	4750	9.26	20231207	3.59	N	077500	500	114 억		12178830	N	N	52	N	00	N
157	20240802	130536	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5230	-260	5	-4.74	237532240	45206	156.54	5390	5400	5190	7130	3850	5490	5254.44	55.88	0	-24675	5590	5540	5480	5430	5370	5565	5455	115	1640	500	3400	10	1	21794015	1140	6.95	0.53	12	0.21	752.00	9867.00	11350	20240223	-53.92	4750	20231207	10.11	11350	-53.92	20240223	5170	1.16	20240731	19100	-72.62	20230915	4750	10.11	20231207	3.59	N	077500	500	114 억		12178830	N	N	52	N	00	N
158	20240802	120536	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5200	-290	5	-5.28	205235610	39019	135.12	5390	5400	5190	7130	3850	5490	5259.89	55.88	0	-20614	5590	5540	5480	5430	5370	5565	5455	115	1640	500	3400	10	1	21794015	1133	6.91	0.53	12	0.18	752.00	9867.00	11350	20240223	-54.19	4750	20231207	9.47	11350	-54.19	20240223	5170	0.58	20240731	19100	-72.77	20230915	4750	9.47	20231207	3.59	N	077500	500	114 억		12178830	N	N	52	N	00	N
159	20240802	110536	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5260	-230	5	-4.19	159876430	30307	104.95	5390	5400	5220	7130	3850	5490	5275.23	55.88	0	-15907	5590	5540	5480	5430	5370	5565	5455	115	1640	500	3400	10	1	21794015	1146	6.99	0.53	12	0.14	752.00	9867.00	11350	20240223	-53.66	4750	20231207	10.74	11350	-53.66	20240223	5170	1.74	20240731	19100	-72.46	20230915	4750	10.74	20231207	3.59	N	077500	500	114 억		12178830	N	N	52	N	00	N
160	20240802	100532	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	-240	5	-4.37	104191770	19665	68.10	5390	5400	5230	7130	3850	5490	5298.34	55.88	0	-10638	5590	5540	5480	5430	5370	5565	5455	115	1640	500	3400	10	1	21794015	1144	6.98	0.53	12	0.09	752.00	9867.00	11350	20240223	-53.74	4750	20231207	10.53	11350	-53.74	20240223	5170	1.55	20240731	19100	-72.51	20230915	4750	10.53	20231207	3.59	N	077500	500	114 억		12178830	N	N	52	N	00	N
161	20240802	090537	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5370	-120	5	-2.19	4470210	831	2.88	5390	5400	5370	7130	3850	5490	5379.31	55.88	0	103	5590	5540	5480	5430	5370	5565	5455	115	1640	500	3400	10	1	21794015	1170	7.14	0.54	12	0.00	752.00	9867.00	11350	20240223	-52.69	4750	20231207	13.05	11350	-52.69	20240223	5170	3.87	20240731	19100	-71.88	20230915	4750	13.05	20231207	3.59	N	077500	500	114 억		12178830	N	N	52	N	00	N
162	20240801	160532	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5490	110	2	2.04	158172300	28847	66.78	5440	5530	5420	6990	3770	5380	5483.15	55.85	0	5724	5520	5450	5310	5240	5100	5485	5275	115	1610	500	3330	10	1	21794015	1196	7.30	0.56	12	0.13	752.00	9867.00	11350	20240223	-51.63	4750	20231207	15.58	11350	-51.63	20240223	5170	6.19	20240731	19100	-71.26	20230915	4750	15.58	20231207	3.57	N	077500	500	114 억		12172723	N	N	52	N	00	N
163	20240801	150548	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5500	120	2	2.23	145845590	26605	61.59	5440	5530	5420	6990	3770	5380	5481.89	55.85	0	5929	5520	5450	5310	5240	5100	5485	5275	115	1610	500	3330	10	1	21794015	1199	7.31	0.56	12	0.12	752.00	9867.00	11350	20240223	-51.54	4750	20231207	15.79	11350	-51.54	20240223	5170	6.38	20240731	19100	-71.20	20230915	4750	15.79	20231207	3.57	N	077500	500	114 억		12172723	N	N	111	N	00	N
164	20240801	140542	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5500	120	2	2.23	126800950	23145	53.58	5440	5530	5420	6990	3770	5380	5478.55	55.85	0	5722	5520	5450	5310	5240	5100	5485	5275	115	1610	500	3330	10	1	21794015	1199	7.31	0.56	12	0.11	752.00	9867.00	11350	20240223	-51.54	4750	20231207	15.79	11350	-51.54	20240223	5170	6.38	20240731	19100	-71.20	20230915	4750	15.79	20231207	3.57	N	077500	500	114 억		12172723	N	N	111	N	00	N
165	20240801	130534	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5520	140	2	2.60	119678280	21851	50.58	5440	5530	5420	6990	3770	5380	5477.02	55.85	0	5590	5520	5450	5310	5240	5100	5485	5275	115	1610	500	3330	10	1	21794015	1203	7.34	0.56	12	0.10	752.00	9867.00	11350	20240223	-51.37	4750	20231207	16.21	11350	-51.37	20240223	5170	6.77	20240731	19100	-71.10	20230915	4750	16.21	20231207	3.57	N	077500	500	114 억		12172723	N	N	111	N	00	N
166	20240801	120539	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5490	110	2	2.04	106746910	19503	45.15	5440	5530	5420	6990	3770	5380	5473.36	55.85	0	5198	5520	5450	5310	5240	5100	5485	5275	115	1610	500	3330	10	1	21794015	1196	7.30	0.56	12	0.09	752.00	9867.00	11350	20240223	-51.63	4750	20231207	15.58	11350	-51.63	20240223	5170	6.19	20240731	19100	-71.26	20230915	4750	15.58	20231207	3.57	N	077500	500	114 억		12172723	N	N	111	N	00	N
167	20240801	110538	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5440	60	2	1.12	76554400	13985	32.37	5440	5530	5420	6990	3770	5380	5474.04	55.85	0	1592	5520	5450	5310	5240	5100	5485	5275	115	1610	500	3330	10	1	21794015	1186	7.23	0.55	12	0.06	752.00	9867.00	11350	20240223	-52.07	4750	20231207	14.53	11350	-52.07	20240223	5170	5.22	20240731	19100	-71.52	20230915	4750	14.53	20231207	3.57	N	077500	500	114 억		12172723	N	N	111	N	00	N
168	20240801	100535	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5460	80	2	1.49	58368550	10652	24.66	5440	5530	5420	6990	3770	5380	5479.59	55.85	0	256	5520	5450	5310	5240	5100	5485	5275	115	1610	500	3330	10	1	21794015	1190	7.26	0.55	12	0.05	752.00	9867.00	11350	20240223	-51.89	4750	20231207	14.95	11350	-51.89	20240223	5170	5.61	20240731	19100	-71.41	20230915	4750	14.95	20231207	3.57	N	077500	500	114 억		12172723	N	N	111	N	00	N
169	20240801	090527	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5500	120	2	2.23	14697990	2685	6.22	5440	5500	5420	6990	3770	5380	5474.11	55.85	0	-275	5520	5450	5310	5240	5100	5485	5275	115	1610	500	3330	10	1	21794015	1199	7.31	0.56	12	0.01	752.00	9867.00	11350	20240223	-51.54	4750	20231207	15.79	11350	-51.54	20240223	5170	6.38	20240731	19100	-71.20	20230915	4750	15.79	20231207	3.57	N	077500	500	114 억		12172723	N	N	111	N	00	N