KissMeData/118000/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	160810	57	100.00	KOSPI		유통업	N	N	N	N		N	405	4	2	1.00	19815158	49046	64.93	403	414	402	521	281	401	404.01	0.55	0	-10267	436	418	407	389	378	413	384	824	120	500	270	1	1	164777364	667	-4.05	0.59	12	0.03	-100.00	688.00	684	20240621	-40.79	370	20231031	9.46	684	-40.79	20240621	377	7.43	20240201	684	-40.79	20240621	370	9.46	20231031	0.14	N	118000	500	823 억		900503	N	N	6	N	00	N
3	20240830	150816	57	100.00	KOSPI		유통업	N	N	N	N		N	405	4	2	1.00	15664343	38723	51.26	403	414	402	521	281	401	404.52	0.55	0	-10302	436	418	407	389	378	413	384	824	120	500	270	1	1	164777364	667	-4.05	0.59	12	0.02	-100.00	688.00	684	20240621	-40.79	370	20231031	9.46	684	-40.79	20240621	377	7.43	20240201	684	-40.79	20240621	370	9.46	20231031	0.14	N	118000	500	823 억		900503	N	N	0	N	00	N
4	20240830	140817	57	100.00	KOSPI		유통업	N	N	N	N		N	403	2	2	0.50	14387990	35557	47.07	403	414	402	521	281	401	404.65	0.55	0	-10280	436	418	407	389	378	413	384	824	120	500	270	1	1	164777364	664	-4.03	0.59	12	0.02	-100.00	688.00	684	20240621	-41.08	370	20231031	8.92	684	-41.08	20240621	377	6.90	20240201	684	-41.08	20240621	370	8.92	20231031	0.14	N	118000	500	823 억		900503	N	N	0	N	00	N
5	20240830	130812	57	100.00	KOSPI		유통업	N	N	N	N		N	403	2	2	0.50	13330905	32928	43.59	403	414	402	521	281	401	404.85	0.55	0	-9299	436	418	407	389	378	413	384	824	120	500	270	1	1	164777364	664	-4.03	0.59	12	0.02	-100.00	688.00	684	20240621	-41.08	370	20231031	8.92	684	-41.08	20240621	377	6.90	20240201	684	-41.08	20240621	370	8.92	20231031	0.14	N	118000	500	823 억		900503	N	N	0	N	00	N
6	20240830	120815	57	100.00	KOSPI		유통업	N	N	N	N		N	405	4	2	1.00	8324615	20504	27.14	403	414	402	521	281	401	406.00	0.55	0	-1623	436	418	407	389	378	413	384	824	120	500	270	1	1	164777364	667	-4.05	0.59	12	0.01	-100.00	688.00	684	20240621	-40.79	370	20231031	9.46	684	-40.79	20240621	377	7.43	20240201	684	-40.79	20240621	370	9.46	20231031	0.14	N	118000	500	823 억		900503	N	N	0	N	00	N
7	20240830	110823	57	100.00	KOSPI		유통업	N	N	N	N		N	405	4	2	1.00	7735768	19050	25.22	403	414	402	521	281	401	406.08	0.55	0	-784	436	418	407	389	378	413	384	824	120	500	270	1	1	164777364	667	-4.05	0.59	12	0.01	-100.00	688.00	684	20240621	-40.79	370	20231031	9.46	684	-40.79	20240621	377	7.43	20240201	684	-40.79	20240621	370	9.46	20231031	0.14	N	118000	500	823 억		900503	N	N	0	N	00	N
8	20240830	100819	57	100.00	KOSPI		유통업	N	N	N	N		N	403	2	2	0.50	3781366	9276	12.28	403	414	402	521	281	401	407.65	0.55	0	-376	436	418	407	389	378	413	384	824	120	500	270	1	1	164777364	664	-4.03	0.59	12	0.01	-100.00	688.00	684	20240621	-41.08	370	20231031	8.92	684	-41.08	20240621	377	6.90	20240201	684	-41.08	20240621	370	8.92	20231031	0.14	N	118000	500	823 억		900503	N	N	0	N	00	N
9	20240830	090822	57	100.00	KOSPI		유통업	N	N	N	N		N	402	1	2	0.25	2633973	6431	8.51	403	414	402	521	281	401	409.57	0.55	0	-280	436	418	407	389	378	413	384	824	120	500	270	1	1	164777364	662	-4.02	0.58	12	0.00	-100.00	688.00	684	20240621	-41.23	370	20231031	8.65	684	-41.23	20240621	377	6.63	20240201	684	-41.23	20240621	370	8.65	20231031	0.14	N	118000	500	823 억		900503	N	N	0	N	00	N
10	20240829	160821	57	100.00	KOSPI		유통업	N	N	N	N		N	401	-2	5	-0.50	30302077	75491	82.74	403	425	396	523	283	403	401.40	0.64	0	-18739	411	406	403	398	395	405	397	714	120	500	270	1	1	142777363	573	-4.01	0.58	12	0.05	-100.00	688.00	684	20240621	-41.37	370	20231031	8.38	684	-41.37	20240621	377	6.37	20240201	684	-41.37	20240621	370	8.38	20231031	0.14	N	118000	500	713 억		918883	N	N	129	N	00	N
11	20240829	150829	57	100.00	KOSPI		유통업	N	N	N	N		N	399	-4	5	-0.99	26664552	66392	72.76	403	425	396	523	283	403	401.62	0.64	0	-18368	411	406	403	398	395	405	397	714	120	500	270	1	1	142777363	570	-3.99	0.58	12	0.05	-100.00	688.00	684	20240621	-41.67	370	20231031	7.84	684	-41.67	20240621	377	5.84	20240201	684	-41.67	20240621	370	7.84	20231031	0.14	N	118000	500	713 억		918883	N	N	129	N	00	N
12	20240829	140829	57	100.00	KOSPI		유통업	N	N	N	N		N	403	0	3	0.00	26405427	65746	72.06	403	425	396	523	283	403	401.63	0.64	0	-18000	411	406	403	398	395	405	397	714	120	500	270	1	1	142777363	575	-4.03	0.59	12	0.05	-100.00	688.00	684	20240621	-41.08	370	20231031	8.92	684	-41.08	20240621	377	6.90	20240201	684	-41.08	20240621	370	8.92	20231031	0.14	N	118000	500	713 억		918883	N	N	129	N	00	N
13	20240829	130831	57	100.00	KOSPI		유통업	N	N	N	N		N	401	-2	5	-0.50	24669221	61424	67.32	403	425	396	523	283	403	401.62	0.64	0	-17015	411	406	403	398	395	405	397	714	120	500	270	1	1	142777363	573	-4.01	0.58	12	0.04	-100.00	688.00	684	20240621	-41.37	370	20231031	8.38	684	-41.37	20240621	377	6.37	20240201	684	-41.37	20240621	370	8.38	20231031	0.14	N	118000	500	713 억		918883	N	N	129	N	00	N
14	20240829	120830	57	100.00	KOSPI		유통업	N	N	N	N		N	401	-2	5	-0.50	20010951	49744	54.52	403	425	398	523	283	403	402.28	0.64	0	-14689	411	406	403	398	395	405	397	714	120	500	270	1	1	142777363	573	-4.01	0.58	12	0.03	-100.00	688.00	684	20240621	-41.37	370	20231031	8.38	684	-41.37	20240621	377	6.37	20240201	684	-41.37	20240621	370	8.38	20231031	0.14	N	118000	500	713 억		918883	N	N	129	N	00	N
15	20240829	110830	57	100.00	KOSPI		유통업	N	N	N	N		N	401	-2	5	-0.50	8848845	21802	23.89	403	425	400	523	283	403	405.87	0.64	0	-5731	411	406	403	398	395	405	397	714	120	500	270	1	1	142777363	573	-4.01	0.58	12	0.02	-100.00	688.00	684	20240621	-41.37	370	20231031	8.38	684	-41.37	20240621	377	6.37	20240201	684	-41.37	20240621	370	8.38	20231031	0.14	N	118000	500	713 억		918883	N	N	129	N	00	N
16	20240829	100823	57	100.00	KOSPI		유통업	N	N	N	N		N	401	-2	5	-0.50	6942833	17066	18.70	403	425	400	523	283	403	406.82	0.64	0	-5043	411	406	403	398	395	405	397	714	120	500	270	1	1	142777363	573	-4.01	0.58	12	0.01	-100.00	688.00	684	20240621	-41.37	370	20231031	8.38	684	-41.37	20240621	377	6.37	20240201	684	-41.37	20240621	370	8.38	20231031	0.14	N	118000	500	713 억		918883	N	N	129	N	00	N
17	20240829	090828	57	100.00	KOSPI		유통업	N	N	N	N		N	404	1	2	0.25	3131326	7614	8.34	403	425	403	523	283	403	411.26	0.64	0	-1712	411	406	403	398	395	405	397	714	120	500	270	1	1	142777363	577	-4.04	0.59	12	0.01	-100.00	688.00	684	20240621	-40.94	370	20231031	9.19	684	-40.94	20240621	377	7.16	20240201	684	-40.94	20240621	370	9.19	20231031	0.14	N	118000	500	713 억		918883	N	N	129	N	00	N
18	20240828	160802	57	100.00	KOSPI		유통업	N	N	N	N		N	403	-4	5	-0.98	36730774	91241	233.90	407	408	400	529	285	407	402.57	0.65	0	-13347	420	413	408	401	396	417	405	714	122	500	270	1	1	142777363	575	-4.03	0.59	12	0.06	-100.00	688.00	684	20240621	-41.08	370	20231031	8.92	684	-41.08	20240621	377	6.90	20240201	684	-41.08	20240621	370	8.92	20231031	0.14	N	118000	500	713 억		930360	N	N	129	N	00	N
19	20240828	150806	57	100.00	KOSPI		유통업	N	N	N	N		N	400	-7	5	-1.72	33468872	83099	213.03	407	408	400	529	285	407	402.76	0.65	0	-13347	420	413	408	401	396	417	405	714	122	500	270	1	1	142777363	571	-4.00	0.58	12	0.06	-100.00	688.00	684	20240621	-41.52	370	20231031	8.11	684	-41.52	20240621	377	6.10	20240201	684	-41.52	20240621	370	8.11	20231031	0.14	N	118000	500	713 억		930360	N	N	378	N	00	N
20	20240828	140809	57	100.00	KOSPI		유통업	N	N	N	N		N	400	-7	5	-1.72	29383745	72904	186.90	407	408	400	529	285	407	403.05	0.65	0	-13177	420	413	408	401	396	417	405	714	122	500	270	1	1	142777363	571	-4.00	0.58	12	0.05	-100.00	688.00	684	20240621	-41.52	370	20231031	8.11	684	-41.52	20240621	377	6.10	20240201	684	-41.52	20240621	370	8.11	20231031	0.14	N	118000	500	713 억		930360	N	N	378	N	00	N
21	20240828	130806	57	100.00	KOSPI		유통업	N	N	N	N		N	403	-4	5	-0.98	19433864	48130	123.38	407	408	400	529	285	407	403.78	0.65	0	-2286	420	413	408	401	396	417	405	714	122	500	270	1	1	142777363	575	-4.03	0.59	12	0.03	-100.00	688.00	684	20240621	-41.08	370	20231031	8.92	684	-41.08	20240621	377	6.90	20240201	684	-41.08	20240621	370	8.92	20231031	0.14	N	118000	500	713 억		930360	N	N	378	N	00	N
22	20240828	120805	57	100.00	KOSPI		유통업	N	N	N	N		N	400	-7	5	-1.72	18652602	46182	118.39	407	408	400	529	285	407	403.89	0.65	0	-1575	420	413	408	401	396	417	405	714	122	500	270	1	1	142777363	571	-4.00	0.58	12	0.03	-100.00	688.00	684	20240621	-41.52	370	20231031	8.11	684	-41.52	20240621	377	6.10	20240201	684	-41.52	20240621	370	8.11	20231031	0.14	N	118000	500	713 억		930360	N	N	378	N	00	N
23	20240828	110803	57	100.00	KOSPI		유통업	N	N	N	N		N	406	-1	5	-0.25	7237234	17829	45.71	407	408	402	529	285	407	405.92	0.65	0	-1261	420	413	408	401	396	417	405	714	122	500	270	1	1	142777363	580	-4.06	0.59	12	0.01	-100.00	688.00	684	20240621	-40.64	370	20231031	9.73	684	-40.64	20240621	377	7.69	20240201	684	-40.64	20240621	370	9.73	20231031	0.14	N	118000	500	713 억		930360	N	N	378	N	00	N
24	20240828	100832	57	100.00	KOSPI		유통업	N	N	N	N		N	408	1	2	0.25	3837426	9466	24.27	407	408	402	529	285	407	405.39	0.65	0	-1360	420	413	408	401	396	417	405	714	122	500	270	1	1	142777363	583	-4.08	0.59	12	0.01	-100.00	688.00	684	20240621	-40.35	370	20231031	10.27	684	-40.35	20240621	377	8.22	20240201	684	-40.35	20240621	370	10.27	20231031	0.14	N	118000	500	713 억		930360	N	N	378	N	00	N
25	20240828	090817	57	100.00	KOSPI		유통업	N	N	N	N		N	407	0	3	0.00	399674	982	2.52	407	407	407	529	285	407	407.00	0.65	0	0	420	413	408	401	396	417	405	714	122	500	270	1	1	142777363	581	-4.07	0.59	12	0.00	-100.00	688.00	684	20240621	-40.50	370	20231031	10.00	684	-40.50	20240621	377	7.96	20240201	684	-40.50	20240621	370	10.00	20231031	0.14	N	118000	500	713 억		930360	N	N	378	N	00	N
26	20240827	160802	57	100.00	KOSPI		유통업	N	N	N	N		N	407	-1	5	-0.25	15820139	39003	34.18	405	415	403	530	286	408	405.61	0.65	0	-3183	422	414	410	402	398	413	401	714	122	500	270	1	1	142777363	581	-4.07	0.59	12	0.03	-100.00	688.00	684	20240621	-40.50	370	20231031	10.00	684	-40.50	20240621	377	7.96	20240201	684	-40.50	20240621	370	10.00	20231031	0.14	N	118000	500	713 억		933012	N	N	378	N	00	N
27	20240827	150805	57	100.00	KOSPI		유통업	N	N	N	N		N	407	-1	5	-0.25	15216969	37521	32.88	405	415	403	530	286	408	405.56	0.65	0	-3168	422	414	410	402	398	413	401	714	122	500	270	1	1	142777363	581	-4.07	0.59	12	0.03	-100.00	688.00	684	20240621	-40.50	370	20231031	10.00	684	-40.50	20240621	377	7.96	20240201	684	-40.50	20240621	370	10.00	20231031	0.14	N	118000	500	713 억		933012	N	N	70	N	00	N
28	20240827	140807	57	100.00	KOSPI		유통업	N	N	N	N		N	408	0	3	0.00	13094367	32291	28.30	405	415	403	530	286	408	405.51	0.65	0	-1403	422	414	410	402	398	413	401	714	122	500	270	1	1	142777363	583	-4.08	0.59	12	0.02	-100.00	688.00	684	20240621	-40.35	370	20231031	10.27	684	-40.35	20240621	377	8.22	20240201	684	-40.35	20240621	370	10.27	20231031	0.14	N	118000	500	713 억		933012	N	N	70	N	00	N
29	20240827	130811	57	100.00	KOSPI		유통업	N	N	N	N		N	408	0	3	0.00	11577113	28539	25.01	405	415	404	530	286	408	405.66	0.65	0	-1402	422	414	410	402	398	413	401	714	122	500	270	1	1	142777363	583	-4.08	0.59	12	0.02	-100.00	688.00	684	20240621	-40.35	370	20231031	10.27	684	-40.35	20240621	377	8.22	20240201	684	-40.35	20240621	370	10.27	20231031	0.14	N	118000	500	713 억		933012	N	N	70	N	00	N
30	20240827	120812	57	100.00	KOSPI		유통업	N	N	N	N		N	404	-4	5	-0.98	7402158	18223	15.97	405	415	404	530	286	408	406.20	0.65	0	-1246	422	414	410	402	398	413	401	714	122	500	270	1	1	142777363	577	-4.04	0.59	12	0.01	-100.00	688.00	684	20240621	-40.94	370	20231031	9.19	684	-40.94	20240621	377	7.16	20240201	684	-40.94	20240621	370	9.19	20231031	0.14	N	118000	500	713 억		933012	N	N	70	N	00	N
31	20240827	110809	57	100.00	KOSPI		유통업	N	N	N	N		N	411	3	2	0.74	2798297	6866	6.02	405	415	404	530	286	408	407.56	0.65	0	1205	422	414	410	402	398	413	401	714	122	500	270	1	1	142777363	587	-4.11	0.60	12	0.00	-100.00	688.00	684	20240621	-39.91	370	20231031	11.08	684	-39.91	20240621	377	9.02	20240201	684	-39.91	20240621	370	11.08	20231031	0.14	N	118000	500	713 억		933012	N	N	70	N	00	N
32	20240827	100806	57	100.00	KOSPI		유통업	N	N	N	N		N	409	1	2	0.25	2738553	6720	5.89	405	415	404	530	286	408	407.52	0.65	0	1205	422	414	410	402	398	413	401	714	122	500	270	1	1	142777363	584	-4.09	0.59	12	0.00	-100.00	688.00	684	20240621	-40.20	370	20231031	10.54	684	-40.20	20240621	377	8.49	20240201	684	-40.20	20240621	370	10.54	20231031	0.14	N	118000	500	713 억		933012	N	N	70	N	00	N
33	20240827	090807	57	100.00	KOSPI		유통업	N	N	N	N		N	404	-4	5	-0.98	1483781	3651	3.20	405	409	404	530	286	408	406.40	0.65	0	1	422	414	410	402	398	413	401	714	122	500	270	1	1	142777363	577	-4.04	0.59	12	0.00	-100.00	688.00	684	20240621	-40.94	370	20231031	9.19	684	-40.94	20240621	377	7.16	20240201	684	-40.94	20240621	370	9.19	20231031	0.14	N	118000	500	713 억		933012	N	N	70	N	00	N
34	20240826	160755	57	100.00	KOSPI		유통업	N	N	N	N		N	408	0	3	0.00	46731368	114010	51.83	411	418	406	530	286	408	409.89	0.65	0	8374	428	417	409	398	390	414	395	714	122	500	270	1	1	142777363	583	-4.08	0.59	12	0.08	-100.00	688.00	684	20240621	-40.35	370	20231031	10.27	684	-40.35	20240621	377	8.22	20240201	684	-40.35	20240621	370	10.27	20231031	0.14	N	118000	500	713 억		924638	N	N	70	N	00	N
35	20240826	150800	57	100.00	KOSPI		유통업	N	N	N	N		N	409	1	2	0.25	45712349	111513	50.69	411	418	406	530	286	408	409.93	0.65	0	7272	428	417	409	398	390	414	395	714	122	500	270	1	1	142777363	584	-4.09	0.59	12	0.08	-100.00	688.00	684	20240621	-40.20	370	20231031	10.54	684	-40.20	20240621	377	8.49	20240201	684	-40.20	20240621	370	10.54	20231031	0.14	N	118000	500	713 억		924638	N	N	105	N	00	N
36	20240826	140804	57	100.00	KOSPI		유통업	N	N	N	N		N	411	3	2	0.74	43122765	105175	47.81	411	418	406	530	286	408	410.01	0.65	0	4914	428	417	409	398	390	414	395	714	122	500	270	1	1	142777363	587	-4.11	0.60	12	0.07	-100.00	688.00	684	20240621	-39.91	370	20231031	11.08	684	-39.91	20240621	377	9.02	20240201	684	-39.91	20240621	370	11.08	20231031	0.14	N	118000	500	713 억		924638	N	N	105	N	00	N
37	20240826	130807	57	100.00	KOSPI		유통업	N	N	N	N		N	410	2	2	0.49	41598584	101458	46.12	411	418	406	530	286	408	410.01	0.65	0	4439	428	417	409	398	390	414	395	714	122	500	270	1	1	142777363	585	-4.10	0.60	12	0.07	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		924638	N	N	105	N	00	N
38	20240826	120800	57	100.00	KOSPI		유통업	N	N	N	N		N	412	4	2	0.98	19303624	47098	21.41	411	418	406	530	286	408	409.86	0.65	0	3067	428	417	409	398	390	414	395	714	122	500	270	1	1	142777363	588	-4.12	0.60	12	0.03	-100.00	688.00	684	20240621	-39.77	370	20231031	11.35	684	-39.77	20240621	377	9.28	20240201	684	-39.77	20240621	370	11.35	20231031	0.14	N	118000	500	713 억		924638	N	N	105	N	00	N
39	20240826	110803	57	100.00	KOSPI		유통업	N	N	N	N		N	413	5	2	1.23	16875254	41189	18.72	411	418	406	530	286	408	409.70	0.65	0	2564	428	417	409	398	390	414	395	714	122	500	270	1	1	142777363	590	-4.13	0.60	12	0.03	-100.00	688.00	684	20240621	-39.62	370	20231031	11.62	684	-39.62	20240621	377	9.55	20240201	684	-39.62	20240621	370	11.62	20231031	0.14	N	118000	500	713 억		924638	N	N	105	N	00	N
40	20240826	100805	57	100.00	KOSPI		유통업	N	N	N	N		N	415	7	2	1.72	15030778	36699	16.68	411	418	406	530	286	408	409.57	0.65	0	2593	428	417	409	398	390	414	395	714	122	500	270	1	1	142777363	593	-4.15	0.60	12	0.03	-100.00	688.00	684	20240621	-39.33	370	20231031	12.16	684	-39.33	20240621	377	10.08	20240201	684	-39.33	20240621	370	12.16	20231031	0.14	N	118000	500	713 억		924638	N	N	105	N	00	N
41	20240826	090801	57	100.00	KOSPI		유통업	N	N	N	N		N	418	10	2	2.45	1450181	3508	1.59	411	418	411	530	286	408	413.39	0.65	0	-2390	428	417	409	398	390	414	395	714	122	500	270	1	1	142777363	597	-4.18	0.61	12	0.00	-100.00	688.00	684	20240621	-38.89	370	20231031	12.97	684	-38.89	20240621	377	10.88	20240201	684	-38.89	20240621	370	12.97	20231031	0.14	N	118000	500	713 억		924638	N	N	105	N	00	N
42	20240823	160757	57	100.00	KOSPI		유통업	N	N	N	N		N	408	-12	5	-2.86	89420834	219976	146.90	415	420	401	546	294	420	406.50	0.67	0	-28833	442	431	422	411	402	426	406	714	126	500	280	1	1	142777363	583	-4.08	0.59	12	0.15	-100.00	688.00	684	20240621	-40.35	370	20231031	10.27	684	-40.35	20240621	377	8.22	20240201	684	-40.35	20240621	370	10.27	20231031	0.14	N	118000	500	713 억		953528	N	N	105	N	00	N
43	20240823	150803	57	100.00	KOSPI		유통업	N	N	N	N		N	409	-11	5	-2.62	86530853	212885	142.16	415	420	401	546	294	420	406.47	0.67	0	-28033	442	431	422	411	402	426	406	714	126	500	280	1	1	142777363	584	-4.09	0.59	12	0.15	-100.00	688.00	684	20240621	-40.20	370	20231031	10.54	684	-40.20	20240621	377	8.49	20240201	684	-40.20	20240621	370	10.54	20231031	0.14	N	118000	500	713 억		953528	N	N	0	N	00	N
44	20240823	140803	57	100.00	KOSPI		유통업	N	N	N	N		N	404	-16	5	-3.81	62629557	153847	102.74	415	420	401	546	294	420	407.09	0.67	0	-8576	442	431	422	411	402	426	406	714	126	500	280	1	1	142777363	577	-4.04	0.59	12	0.11	-100.00	688.00	684	20240621	-40.94	370	20231031	9.19	684	-40.94	20240621	377	7.16	20240201	684	-40.94	20240621	370	9.19	20231031	0.14	N	118000	500	713 억		953528	N	N	0	N	00	N
45	20240823	130802	57	100.00	KOSPI		유통업	N	N	N	N		N	403	-17	5	-4.05	38637037	94344	63.00	415	420	403	546	294	420	409.53	0.67	0	-4408	442	431	422	411	402	426	406	714	126	500	280	1	1	142777363	575	-4.03	0.59	12	0.07	-100.00	688.00	684	20240621	-41.08	370	20231031	8.92	684	-41.08	20240621	377	6.90	20240201	684	-41.08	20240621	370	8.92	20231031	0.14	N	118000	500	713 억		953528	N	N	0	N	00	N
46	20240823	120801	57	100.00	KOSPI		유통업	N	N	N	N		N	409	-11	5	-2.62	25164915	61138	40.83	415	420	406	546	294	420	411.61	0.67	0	-4453	442	431	422	411	402	426	406	714	126	500	280	1	1	142777363	584	-4.09	0.59	12	0.04	-100.00	688.00	684	20240621	-40.20	370	20231031	10.54	684	-40.20	20240621	377	8.49	20240201	684	-40.20	20240621	370	10.54	20231031	0.14	N	118000	500	713 억		953528	N	N	0	N	00	N
47	20240823	110759	57	100.00	KOSPI		유통업	N	N	N	N		N	411	-9	5	-2.14	20119286	48775	32.57	415	420	409	546	294	420	412.49	0.67	0	-3138	442	431	422	411	402	426	406	714	126	500	280	1	1	142777363	587	-4.11	0.60	12	0.03	-100.00	688.00	684	20240621	-39.91	370	20231031	11.08	684	-39.91	20240621	377	9.02	20240201	684	-39.91	20240621	370	11.08	20231031	0.14	N	118000	500	713 억		953528	N	N	0	N	00	N
48	20240823	100801	57	100.00	KOSPI		유통업	N	N	N	N		N	419	-1	5	-0.24	5909971	14258	9.52	415	420	410	546	294	420	414.50	0.67	0	-2247	442	431	422	411	402	426	406	714	126	500	280	1	1	142777363	598	-4.19	0.61	12	0.01	-100.00	688.00	684	20240621	-38.74	370	20231031	13.24	684	-38.74	20240621	377	11.14	20240201	684	-38.74	20240621	370	13.24	20231031	0.14	N	118000	500	713 억		953528	N	N	0	N	00	N
49	20240823	090802	57	100.00	KOSPI		유통업	N	N	N	N		N	413	-7	5	-1.67	1042240	2515	1.68	415	415	413	546	294	420	414.41	0.67	0	342	442	431	422	411	402	426	406	714	126	500	280	1	1	142777363	590	-4.13	0.60	12	0.00	-100.00	688.00	684	20240621	-39.62	370	20231031	11.62	684	-39.62	20240621	377	9.55	20240201	684	-39.62	20240621	370	11.62	20231031	0.14	N	118000	500	713 억		953528	N	N	0	N	00	N
50	20240822	160756	57	100.00	KOSPI		유통업	N	N	N	N		N	420	-5	5	-1.18	62949818	149746	106.01	427	433	413	552	298	425	420.38	0.67	0	-10986	441	433	427	419	413	430	416	714	127	500	280	1	1	142777363	600	-4.20	0.61	12	0.10	-100.00	688.00	684	20240621	-38.60	370	20231031	13.51	684	-38.60	20240621	377	11.41	20240201	684	-38.60	20240621	370	13.51	20231031	0.13	N	118000	500	713 억		962394	N	N	740	N	00	N
51	20240822	150803	57	100.00	KOSPI		유통업	N	N	N	N		N	421	-4	5	-0.94	58503011	139019	98.42	427	433	413	552	298	425	420.83	0.67	0	-11819	441	433	427	419	413	430	416	714	127	500	280	1	1	142777363	601	-4.21	0.61	12	0.10	-100.00	688.00	684	20240621	-38.45	370	20231031	13.78	684	-38.45	20240621	377	11.67	20240201	684	-38.45	20240621	370	13.78	20231031	0.13	N	118000	500	713 억		962394	N	N	740	N	00	N
52	20240822	140803	57	100.00	KOSPI		유통업	N	N	N	N		N	423	-2	5	-0.47	46556575	110373	78.14	427	433	416	552	298	425	421.81	0.67	0	-12381	441	433	427	419	413	430	416	714	127	500	280	1	1	142777363	604	-4.23	0.61	12	0.08	-100.00	688.00	684	20240621	-38.16	370	20231031	14.32	684	-38.16	20240621	377	12.20	20240201	684	-38.16	20240621	370	14.32	20231031	0.13	N	118000	500	713 억		962394	N	N	740	N	00	N
53	20240822	130803	57	100.00	KOSPI		유통업	N	N	N	N		N	417	-8	5	-1.88	44466446	105413	74.63	427	433	417	552	298	425	421.83	0.67	0	-11230	441	433	427	419	413	430	416	714	127	500	280	1	1	142777363	595	-4.17	0.61	12	0.07	-100.00	688.00	684	20240621	-39.04	370	20231031	12.70	684	-39.04	20240621	377	10.61	20240201	684	-39.04	20240621	370	12.70	20231031	0.13	N	118000	500	713 억		962394	N	N	740	N	00	N
54	20240822	120807	57	100.00	KOSPI		유통업	N	N	N	N		N	422	-3	5	-0.71	20292155	47667	33.75	427	433	422	552	298	425	425.71	0.67	0	-14136	441	433	427	419	413	430	416	714	127	500	280	1	1	142777363	603	-4.22	0.61	12	0.03	-100.00	688.00	684	20240621	-38.30	370	20231031	14.05	684	-38.30	20240621	377	11.94	20240201	684	-38.30	20240621	370	14.05	20231031	0.13	N	118000	500	713 억		962394	N	N	740	N	00	N
55	20240822	110759	57	100.00	KOSPI		유통업	N	N	N	N		N	425	0	3	0.00	13263039	31064	21.99	427	433	423	552	298	425	426.96	0.67	0	-2385	441	433	427	419	413	430	416	714	127	500	280	1	1	142777363	607	-4.25	0.62	12	0.02	-100.00	688.00	684	20240621	-37.87	370	20231031	14.86	684	-37.87	20240621	377	12.73	20240201	684	-37.87	20240621	370	14.86	20231031	0.13	N	118000	500	713 억		962394	N	N	740	N	00	N
56	20240822	100759	57	100.00	KOSPI		유통업	N	N	N	N		N	429	4	2	0.94	5161099	12056	8.53	427	433	423	552	298	425	428.09	0.67	0	-1816	441	433	427	419	413	430	416	714	127	500	280	1	1	142777363	613	-4.29	0.62	12	0.01	-100.00	688.00	684	20240621	-37.28	370	20231031	15.95	684	-37.28	20240621	377	13.79	20240201	684	-37.28	20240621	370	15.95	20231031	0.13	N	118000	500	713 억		962394	N	N	740	N	00	N
57	20240822	090759	57	100.00	KOSPI		유통업	N	N	N	N		N	427	2	2	0.47	434721	1026	0.73	427	427	423	552	298	425	423.70	0.67	0	324	441	433	427	419	413	430	416	714	127	500	280	1	1	142777363	610	-4.27	0.62	12	0.00	-100.00	688.00	684	20240621	-37.57	370	20231031	15.41	684	-37.57	20240621	377	13.26	20240201	684	-37.57	20240621	370	15.41	20231031	0.13	N	118000	500	713 억		962394	N	N	740	N	00	N
58	20240821	160753	57	100.00	KOSPI		유통업	N	N	N	N		N	425	-7	5	-1.62	60225527	141235	51.83	432	435	421	561	303	432	426.42	0.66	0	13629	457	444	433	420	409	451	427	714	129	500	290	1	1	142777363	607	-4.25	0.62	12	0.10	-100.00	688.00	684	20240621	-37.87	370	20231031	14.86	684	-37.87	20240621	377	12.73	20240201	684	-37.87	20240621	370	14.86	20231031	0.14	N	118000	500	713 억		948629	N	N	740	N	00	N
59	20240821	150804	57	100.00	KOSPI		유통업	N	N	N	N		N	427	-5	5	-1.16	56205916	131800	48.37	432	435	421	561	303	432	426.45	0.66	0	14221	457	444	433	420	409	451	427	714	129	500	290	1	1	142777363	610	-4.27	0.62	12	0.09	-100.00	688.00	684	20240621	-37.57	370	20231031	15.41	684	-37.57	20240621	377	13.26	20240201	684	-37.57	20240621	370	15.41	20231031	0.14	N	118000	500	713 억		948629	N	N	75	N	00	N
60	20240821	140757	57	100.00	KOSPI		유통업	N	N	N	N		N	425	-7	5	-1.62	51618249	121066	44.43	432	435	421	561	303	432	426.36	0.66	0	13661	457	444	433	420	409	451	427	714	129	500	290	1	1	142777363	607	-4.25	0.62	12	0.08	-100.00	688.00	684	20240621	-37.87	370	20231031	14.86	684	-37.87	20240621	377	12.73	20240201	684	-37.87	20240621	370	14.86	20231031	0.14	N	118000	500	713 억		948629	N	N	75	N	00	N
61	20240821	130808	57	100.00	KOSPI		유통업	N	N	N	N		N	426	-6	5	-1.39	40974715	95905	35.20	432	435	421	561	303	432	427.24	0.66	0	10086	457	444	433	420	409	451	427	714	129	500	290	1	1	142777363	608	-4.26	0.62	12	0.07	-100.00	688.00	684	20240621	-37.72	370	20231031	15.14	684	-37.72	20240621	377	13.00	20240201	684	-37.72	20240621	370	15.14	20231031	0.14	N	118000	500	713 억		948629	N	N	75	N	00	N
62	20240821	120806	57	100.00	KOSPI		유통업	N	N	N	N		N	433	1	2	0.23	28027534	65542	24.05	432	435	421	561	303	432	427.63	0.66	0	10011	457	444	433	420	409	451	427	714	129	500	290	1	1	142777363	618	-4.33	0.63	12	0.05	-100.00	688.00	684	20240621	-36.70	370	20231031	17.03	684	-36.70	20240621	377	14.85	20240201	684	-36.70	20240621	370	17.03	20231031	0.14	N	118000	500	713 억		948629	N	N	75	N	00	N
63	20240821	110801	57	100.00	KOSPI		유통업	N	N	N	N		N	430	-2	5	-0.46	20525991	48139	17.67	432	435	421	561	303	432	426.39	0.66	0	13874	457	444	433	420	409	451	427	714	129	500	290	1	1	142777363	614	-4.30	0.62	12	0.03	-100.00	688.00	684	20240621	-37.13	370	20231031	16.22	684	-37.13	20240621	377	14.06	20240201	684	-37.13	20240621	370	16.22	20231031	0.14	N	118000	500	713 억		948629	N	N	75	N	00	N
64	20240821	100806	57	100.00	KOSPI		유통업	N	N	N	N		N	428	-4	5	-0.93	16456444	38680	14.19	432	435	421	561	303	432	425.45	0.66	0	16239	457	444	433	420	409	451	427	714	129	500	290	1	1	142777363	611	-4.28	0.62	12	0.03	-100.00	688.00	684	20240621	-37.43	370	20231031	15.68	684	-37.43	20240621	377	13.53	20240201	684	-37.43	20240621	370	15.68	20231031	0.14	N	118000	500	713 억		948629	N	N	75	N	00	N
65	20240821	090758	57	100.00	KOSPI		유통업	N	N	N	N		N	429	-3	5	-0.69	1070034	2489	0.91	432	435	429	561	303	432	429.91	0.66	0	-490	457	444	433	420	409	451	427	714	129	500	290	1	1	142777363	613	-4.29	0.62	12	0.00	-100.00	688.00	684	20240621	-37.28	370	20231031	15.95	684	-37.28	20240621	377	13.79	20240201	684	-37.28	20240621	370	15.95	20231031	0.14	N	118000	500	713 억		948629	N	N	75	N	00	N
66	20240820	160748	57	100.00	KOSPI		유통업	N	N	N	N		N	432	7	2	1.65	117619031	272492	39.34	422	446	422	552	298	425	431.64	0.67	0	-47616	461	442	424	405	387	452	415	714	127	500	280	1	1	142777363	617	-4.32	0.63	12	0.19	-100.00	688.00	684	20240621	-36.84	370	20231031	16.76	684	-36.84	20240621	377	14.59	20240201	684	-36.84	20240621	370	16.76	20231031	0.14	N	118000	500	713 억		962329	N	N	75	N	00	N
67	20240820	150759	57	100.00	KOSPI		유통업	N	N	N	N		N	430	5	2	1.18	113747875	263500	38.04	422	446	422	552	298	425	431.68	0.67	0	-48357	461	442	424	405	387	452	415	714	127	500	280	1	1	142777363	614	-4.30	0.62	12	0.18	-100.00	688.00	684	20240621	-37.13	370	20231031	16.22	684	-37.13	20240621	377	14.06	20240201	684	-37.13	20240621	370	16.22	20231031	0.14	N	118000	500	713 억		962329	N	N	104	N	00	N
68	20240820	140757	57	100.00	KOSPI		유통업	N	N	N	N		N	430	5	2	1.18	110055142	254900	36.80	422	446	422	552	298	425	431.76	0.67	0	-50873	461	442	424	405	387	452	415	714	127	500	280	1	1	142777363	614	-4.30	0.62	12	0.18	-100.00	688.00	684	20240621	-37.13	370	20231031	16.22	684	-37.13	20240621	377	14.06	20240201	684	-37.13	20240621	370	16.22	20231031	0.14	N	118000	500	713 억		962329	N	N	104	N	00	N
69	20240820	130759	57	100.00	KOSPI		유통업	N	N	N	N		N	426	1	2	0.24	95097790	220024	31.76	422	446	422	552	298	425	432.22	0.67	0	-51623	461	442	424	405	387	452	415	714	127	500	280	1	1	142777363	608	-4.26	0.62	12	0.15	-100.00	688.00	684	20240621	-37.72	370	20231031	15.14	684	-37.72	20240621	377	13.00	20240201	684	-37.72	20240621	370	15.14	20231031	0.14	N	118000	500	713 억		962329	N	N	104	N	00	N
70	20240820	120755	57	100.00	KOSPI		유통업	N	N	N	N		N	426	1	2	0.24	86558382	200042	28.88	422	446	422	552	298	425	432.70	0.67	0	-45833	461	442	424	405	387	452	415	714	127	500	280	1	1	142777363	608	-4.26	0.62	12	0.14	-100.00	688.00	684	20240621	-37.72	370	20231031	15.14	684	-37.72	20240621	377	13.00	20240201	684	-37.72	20240621	370	15.14	20231031	0.14	N	118000	500	713 억		962329	N	N	104	N	00	N
71	20240820	110752	57	100.00	KOSPI		유통업	N	N	N	N		N	430	5	2	1.18	68787404	158381	22.86	422	446	422	552	298	425	434.32	0.67	0	-40680	461	442	424	405	387	452	415	714	127	500	280	1	1	142777363	614	-4.30	0.62	12	0.11	-100.00	688.00	684	20240621	-37.13	370	20231031	16.22	684	-37.13	20240621	377	14.06	20240201	684	-37.13	20240621	370	16.22	20231031	0.14	N	118000	500	713 억		962329	N	N	104	N	00	N
72	20240820	100751	57	100.00	KOSPI		유통업	N	N	N	N		N	434	9	2	2.12	49165579	113136	16.33	422	446	422	552	298	425	434.57	0.67	0	-25647	461	442	424	405	387	452	415	714	127	500	280	1	1	142777363	620	-4.34	0.63	12	0.08	-100.00	688.00	684	20240621	-36.55	370	20231031	17.30	684	-36.55	20240621	377	15.12	20240201	684	-36.55	20240621	370	17.30	20231031	0.14	N	118000	500	713 억		962329	N	N	104	N	00	N
73	20240820	090754	57	100.00	KOSPI		유통업	N	N	N	N		N	429	4	2	0.94	6004871	14091	2.03	422	438	422	552	298	425	426.15	0.67	0	-889	461	442	424	405	387	452	415	714	127	500	280	1	1	142777363	613	-4.29	0.62	12	0.01	-100.00	688.00	684	20240621	-37.28	370	20231031	15.95	684	-37.28	20240621	377	13.79	20240201	684	-37.28	20240621	370	15.95	20231031	0.14	N	118000	500	713 억		962329	N	N	104	N	00	N
74	20240819	160744	57	100.00	KOSPI		유통업	N	N	N	N		N	425	18	2	4.42	296212353	686685	392.30	407	443	406	529	285	407	431.37	0.64	0	48633	421	414	407	400	393	417	403	714	122	500	270	1	1	142777363	607	-4.25	0.62	12	0.48	-100.00	688.00	684	20240621	-37.87	370	20231031	14.86	684	-37.87	20240621	377	12.73	20240201	684	-37.87	20240621	370	14.86	20231031	0.14	N	118000	500	713 억		918185	N	N	104	N	00	N
75	20240819	150750	57	100.00	KOSPI		유통업	N	N	N	N		N	431	24	2	5.90	283727910	657535	375.65	407	443	406	529	285	407	431.50	0.64	0	40280	421	414	407	400	393	417	403	714	122	500	270	1	1	142777363	615	-4.31	0.63	12	0.46	-100.00	688.00	684	20240621	-36.99	370	20231031	16.49	684	-36.99	20240621	377	14.32	20240201	684	-36.99	20240621	370	16.49	20231031	0.14	N	118000	500	713 억		918185	N	N	169	N	00	N
76	20240819	140753	57	100.00	KOSPI		유통업	N	N	N	N		N	432	25	2	6.14	247980892	574494	328.21	407	443	406	529	285	407	431.65	0.64	0	10413	421	414	407	400	393	417	403	714	122	500	270	1	1	142777363	617	-4.32	0.63	12	0.40	-100.00	688.00	684	20240621	-36.84	370	20231031	16.76	684	-36.84	20240621	377	14.59	20240201	684	-36.84	20240621	370	16.76	20231031	0.14	N	118000	500	713 억		918185	N	N	169	N	00	N
77	20240819	130747	57	100.00	KOSPI		유통업	N	N	N	N		N	428	21	2	5.16	97239627	229952	131.37	407	432	406	529	285	407	422.87	0.64	0	39249	421	414	407	400	393	417	403	714	122	500	270	1	1	142777363	611	-4.28	0.62	12	0.16	-100.00	688.00	684	20240621	-37.43	370	20231031	15.68	684	-37.43	20240621	377	13.53	20240201	684	-37.43	20240621	370	15.68	20231031	0.14	N	118000	500	713 억		918185	N	N	169	N	00	N
78	20240819	120748	57	100.00	KOSPI		유통업	N	N	N	N		N	420	13	2	3.19	57014223	135591	77.46	407	429	406	529	285	407	420.49	0.64	0	19398	421	414	407	400	393	417	403	714	122	500	270	1	1	142777363	600	-4.20	0.61	12	0.09	-100.00	688.00	684	20240621	-38.60	370	20231031	13.51	684	-38.60	20240621	377	11.41	20240201	684	-38.60	20240621	370	13.51	20231031	0.14	N	118000	500	713 억		918185	N	N	169	N	00	N
79	20240819	110749	57	100.00	KOSPI		유통업	N	N	N	N		N	426	19	2	4.67	43437700	103428	59.09	407	428	406	529	285	407	419.98	0.64	0	15355	421	414	407	400	393	417	403	714	122	500	270	1	1	142777363	608	-4.26	0.62	12	0.07	-100.00	688.00	684	20240621	-37.72	370	20231031	15.14	684	-37.72	20240621	377	13.00	20240201	684	-37.72	20240621	370	15.14	20231031	0.14	N	118000	500	713 억		918185	N	N	169	N	00	N
80	20240819	100750	57	100.00	KOSPI		유통업	N	N	N	N		N	423	16	2	3.93	16210300	39015	22.29	407	425	406	529	285	407	415.49	0.64	0	-795	421	414	407	400	393	417	403	714	122	500	270	1	1	142777363	604	-4.23	0.61	12	0.03	-100.00	688.00	684	20240621	-38.16	370	20231031	14.32	684	-38.16	20240621	377	12.20	20240201	684	-38.16	20240621	370	14.32	20231031	0.14	N	118000	500	713 억		918185	N	N	169	N	00	N
81	20240819	090750	57	100.00	KOSPI		유통업	N	N	N	N		N	410	3	2	0.74	507536	1247	0.71	407	410	407	529	285	407	407.01	0.64	0	-111	421	414	407	400	393	417	403	714	122	500	270	1	1	142777363	585	-4.10	0.60	12	0.00	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		918185	N	N	169	N	00	N
82	20240816	160743	57	100.00	KOSPI		유통업	N	N	N	N		N	407	4	2	0.99	70731756	174869	147.35	405	414	400	523	283	403	404.48	0.62	0	28219	415	408	404	397	393	407	396	714	120	500	270	1	1	142777363	581	-4.07	0.59	12	0.12	-100.00	688.00	684	20240621	-40.50	370	20231031	10.00	684	-40.50	20240621	377	7.96	20240201	684	-40.50	20240621	370	10.00	20231031	0.14	N	118000	500	713 억		890087	N	N	169	N	00	N
83	20240816	150744	57	100.00	KOSPI		유통업	N	N	N	N		N	403	0	3	0.00	66669971	164832	138.89	405	414	400	523	283	403	404.47	0.62	0	24979	415	408	404	397	393	407	396	714	120	500	270	1	1	142777363	575	-4.03	0.59	12	0.12	-100.00	688.00	684	20240621	-41.08	370	20231031	8.92	684	-41.08	20240621	377	6.90	20240201	684	-41.08	20240621	370	8.92	20231031	0.14	N	118000	500	713 억		890087	N	N	15	N	00	N
84	20240816	140749	57	100.00	KOSPI		유통업	N	N	N	N		N	401	-2	5	-0.50	51448242	127048	107.06	405	414	401	523	283	403	404.95	0.62	0	20649	415	408	404	397	393	407	396	714	120	500	270	1	1	142777363	573	-4.01	0.58	12	0.09	-100.00	688.00	684	20240621	-41.37	370	20231031	8.38	684	-41.37	20240621	377	6.37	20240201	684	-41.37	20240621	370	8.38	20231031	0.14	N	118000	500	713 억		890087	N	N	15	N	00	N
85	20240816	130750	57	100.00	KOSPI		유통업	N	N	N	N		N	403	0	3	0.00	42258196	104295	87.88	405	414	401	523	283	403	405.18	0.62	0	19196	415	408	404	397	393	407	396	714	120	500	270	1	1	142777363	575	-4.03	0.59	12	0.07	-100.00	688.00	684	20240621	-41.08	370	20231031	8.92	684	-41.08	20240621	377	6.90	20240201	684	-41.08	20240621	370	8.92	20231031	0.14	N	118000	500	713 억		890087	N	N	15	N	00	N
86	20240816	120745	57	100.00	KOSPI		유통업	N	N	N	N		N	404	1	2	0.25	30859054	75903	63.96	405	414	402	523	283	403	406.56	0.62	0	7280	415	408	404	397	393	407	396	714	120	500	270	1	1	142777363	577	-4.04	0.59	12	0.05	-100.00	688.00	684	20240621	-40.94	370	20231031	9.19	684	-40.94	20240621	377	7.16	20240201	684	-40.94	20240621	370	9.19	20231031	0.14	N	118000	500	713 억		890087	N	N	15	N	00	N
87	20240816	110748	57	100.00	KOSPI		유통업	N	N	N	N		N	403	0	3	0.00	22879394	56103	47.27	405	414	403	523	283	403	407.81	0.62	0	6134	415	408	404	397	393	407	396	714	120	500	270	1	1	142777363	575	-4.03	0.59	12	0.04	-100.00	688.00	684	20240621	-41.08	370	20231031	8.92	684	-41.08	20240621	377	6.90	20240201	684	-41.08	20240621	370	8.92	20231031	0.14	N	118000	500	713 억		890087	N	N	15	N	00	N
88	20240816	100745	57	100.00	KOSPI		유통업	N	N	N	N		N	411	8	2	1.99	15268622	37346	31.47	405	414	404	523	283	403	408.84	0.62	0	4932	415	408	404	397	393	407	396	714	120	500	270	1	1	142777363	587	-4.11	0.60	12	0.03	-100.00	688.00	684	20240621	-39.91	370	20231031	11.08	684	-39.91	20240621	377	9.02	20240201	684	-39.91	20240621	370	11.08	20231031	0.14	N	118000	500	713 억		890087	N	N	15	N	00	N
89	20240816	090747	57	100.00	KOSPI		유통업	N	N	N	N		N	409	6	2	1.49	4916135	11954	10.07	405	414	404	523	283	403	411.25	0.62	0	-152	415	408	404	397	393	407	396	714	120	500	270	1	1	142777363	584	-4.09	0.59	12	0.01	-100.00	688.00	684	20240621	-40.20	370	20231031	10.54	684	-40.20	20240621	377	8.49	20240201	684	-40.20	20240621	370	10.54	20231031	0.14	N	118000	500	713 억		890087	N	N	15	N	00	N
90	20240814	160747	57	100.00	KOSPI		유통업	N	N	N	N		N	403	-5	5	-1.23	48195461	118674	237.13	407	411	400	530	286	408	406.12	0.63	0	-5586	416	412	408	404	400	410	402	714	122	500	270	1	1	142777363	575	-4.03	0.59	12	0.08	-100.00	688.00	684	20240621	-41.08	370	20231031	8.92	684	-41.08	20240621	377	6.90	20240201	684	-41.08	20240621	370	8.92	20231031	0.14	N	118000	500	713 억		895673	N	N	15	N	00	N
91	20240814	150749	57	100.00	KOSPI		유통업	N	N	N	N		N	405	-3	5	-0.74	41368696	101655	203.12	407	411	401	530	286	408	406.95	0.63	0	-5638	416	412	408	404	400	410	402	714	122	500	270	1	1	142777363	578	-4.05	0.59	12	0.07	-100.00	688.00	684	20240621	-40.79	370	20231031	9.46	684	-40.79	20240621	377	7.43	20240201	684	-40.79	20240621	370	9.46	20231031	0.14	N	118000	500	713 억		895673	N	N	37	N	00	N
92	20240814	140751	57	100.00	KOSPI		유통업	N	N	N	N		N	406	-2	5	-0.49	34134880	83781	167.40	407	411	401	530	286	408	407.43	0.63	0	749	416	412	408	404	400	410	402	714	122	500	270	1	1	142777363	580	-4.06	0.59	12	0.06	-100.00	688.00	684	20240621	-40.64	370	20231031	9.73	684	-40.64	20240621	377	7.69	20240201	684	-40.64	20240621	370	9.73	20231031	0.14	N	118000	500	713 억		895673	N	N	37	N	00	N
93	20240814	130750	57	100.00	KOSPI		유통업	N	N	N	N		N	406	-2	5	-0.49	31816506	78073	156.00	407	411	401	530	286	408	407.52	0.63	0	584	416	412	408	404	400	410	402	714	122	500	270	1	1	142777363	580	-4.06	0.59	12	0.05	-100.00	688.00	684	20240621	-40.64	370	20231031	9.73	684	-40.64	20240621	377	7.69	20240201	684	-40.64	20240621	370	9.73	20231031	0.14	N	118000	500	713 억		895673	N	N	37	N	00	N
94	20240814	120744	57	100.00	KOSPI		유통업	N	N	N	N		N	408	0	3	0.00	27385660	67080	134.03	407	411	405	530	286	408	408.25	0.63	0	1083	416	412	408	404	400	410	402	714	122	500	270	1	1	142777363	583	-4.08	0.59	12	0.05	-100.00	688.00	684	20240621	-40.35	370	20231031	10.27	684	-40.35	20240621	377	8.22	20240201	684	-40.35	20240621	370	10.27	20231031	0.14	N	118000	500	713 억		895673	N	N	37	N	00	N
95	20240814	110741	57	100.00	KOSPI		유통업	N	N	N	N		N	405	-3	5	-0.74	25437775	62287	124.46	407	411	405	530	286	408	408.40	0.63	0	1083	416	412	408	404	400	410	402	714	122	500	270	1	1	142777363	578	-4.05	0.59	12	0.04	-100.00	688.00	684	20240621	-40.79	370	20231031	9.46	684	-40.79	20240621	377	7.43	20240201	684	-40.79	20240621	370	9.46	20231031	0.14	N	118000	500	713 억		895673	N	N	37	N	00	N
96	20240814	100741	57	100.00	KOSPI		유통업	N	N	N	N		N	408	0	3	0.00	21699861	53094	106.09	407	411	407	530	286	408	408.71	0.63	0	3430	416	412	408	404	400	410	402	714	122	500	270	1	1	142777363	583	-4.08	0.59	12	0.04	-100.00	688.00	684	20240621	-40.35	370	20231031	10.27	684	-40.35	20240621	377	8.22	20240201	684	-40.35	20240621	370	10.27	20231031	0.14	N	118000	500	713 억		895673	N	N	37	N	00	N
97	20240814	090814	57	100.00	KOSPI		유통업	N	N	N	N		N	411	3	2	0.74	1172235	2864	5.72	407	411	407	530	286	408	409.30	0.63	0	2688	416	412	408	404	400	410	402	714	122	500	270	1	1	142777363	587	-4.11	0.60	12	0.00	-100.00	688.00	684	20240621	-39.91	370	20231031	11.08	684	-39.91	20240621	377	9.02	20240201	684	-39.91	20240621	370	11.08	20231031	0.14	N	118000	500	713 억		895673	N	N	37	N	00	N
98	20240813	160733	57	100.00	KOSPI		유통업	N	N	N	N		N	408	-1	5	-0.24	20003796	49039	63.96	409	412	404	531	287	409	407.92	0.63	0	-5333	413	410	409	406	405	412	408	714	122	500	270	1	1	142777363	583	-4.08	0.59	12	0.03	-100.00	688.00	684	20240621	-40.35	370	20231031	10.27	684	-40.35	20240621	377	8.22	20240201	684	-40.35	20240621	370	10.27	20231031	0.14	N	118000	500	713 억		900912	N	N	37	N	00	N
99	20240813	150739	57	100.00	KOSPI		유통업	N	N	N	N		N	410	1	2	0.24	19697547	48289	62.98	409	412	404	531	287	409	407.91	0.63	0	-4984	413	410	409	406	405	412	408	714	122	500	270	1	1	142777363	585	-4.10	0.60	12	0.03	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		900912	N	N	19	N	00	N
100	20240813	140739	57	100.00	KOSPI		유통업	N	N	N	N		N	409	0	3	0.00	17703357	43418	56.63	409	412	404	531	287	409	407.74	0.63	0	-4957	413	410	409	406	405	412	408	714	122	500	270	1	1	142777363	584	-4.09	0.59	12	0.03	-100.00	688.00	684	20240621	-40.20	370	20231031	10.54	684	-40.20	20240621	377	8.49	20240201	684	-40.20	20240621	370	10.54	20231031	0.14	N	118000	500	713 억		900912	N	N	19	N	00	N
101	20240813	130740	57	100.00	KOSPI		유통업	N	N	N	N		N	412	3	2	0.73	16405208	40242	52.48	409	412	404	531	287	409	407.66	0.63	0	-4363	413	410	409	406	405	412	408	714	122	500	270	1	1	142777363	588	-4.12	0.60	12	0.03	-100.00	688.00	684	20240621	-39.77	370	20231031	11.35	684	-39.77	20240621	377	9.28	20240201	684	-39.77	20240621	370	11.35	20231031	0.14	N	118000	500	713 억		900912	N	N	19	N	00	N
102	20240813	120734	57	100.00	KOSPI		유통업	N	N	N	N		N	409	0	3	0.00	16176659	39687	51.76	409	412	404	531	287	409	407.61	0.63	0	-4363	413	410	409	406	405	412	408	714	122	500	270	1	1	142777363	584	-4.09	0.59	12	0.03	-100.00	688.00	684	20240621	-40.20	370	20231031	10.54	684	-40.20	20240621	377	8.49	20240201	684	-40.20	20240621	370	10.54	20231031	0.14	N	118000	500	713 억		900912	N	N	19	N	00	N
103	20240813	110733	57	100.00	KOSPI		유통업	N	N	N	N		N	412	3	2	0.73	16076848	39443	51.44	409	412	404	531	287	409	407.60	0.63	0	-4363	413	410	409	406	405	412	408	714	122	500	270	1	1	142777363	588	-4.12	0.60	12	0.03	-100.00	688.00	684	20240621	-39.77	370	20231031	11.35	684	-39.77	20240621	377	9.28	20240201	684	-39.77	20240621	370	11.35	20231031	0.14	N	118000	500	713 억		900912	N	N	19	N	00	N
104	20240813	100735	57	100.00	KOSPI		유통업	N	N	N	N		N	410	1	2	0.24	13096258	32192	41.98	409	411	404	531	287	409	406.82	0.63	0	-4326	413	410	409	406	405	412	408	714	122	500	270	1	1	142777363	585	-4.10	0.60	12	0.02	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		900912	N	N	19	N	00	N
105	20240813	090738	57	100.00	KOSPI		유통업	N	N	N	N		N	409	0	3	0.00	434355	1062	1.39	409	409	408	531	287	409	409.00	0.63	0	-13	413	410	409	406	405	412	408	714	122	500	270	1	1	142777363	584	-4.09	0.59	12	0.00	-100.00	688.00	684	20240621	-40.20	370	20231031	10.54	684	-40.20	20240621	377	8.49	20240201	684	-40.20	20240621	370	10.54	20231031	0.14	N	118000	500	713 억		900912	N	N	19	N	00	N
106	20240812	160729	57	100.00	KOSPI		유통업	N	N	N	N		N	409	-1	5	-0.24	31014532	75676	93.62	408	412	408	533	287	410	409.83	0.62	0	12656	422	416	413	407	404	414	405	714	123	500	270	1	1	142777363	584	-4.09	0.59	12	0.05	-100.00	688.00	684	20240621	-40.20	370	20231031	10.54	684	-40.20	20240621	377	8.49	20240201	684	-40.20	20240621	370	10.54	20231031	0.14	N	118000	500	713 억		888515	N	N	19	N	00	N
107	20240812	150730	57	100.00	KOSPI		유통업	N	N	N	N		N	410	0	3	0.00	30647608	74779	92.51	408	412	408	533	287	410	409.84	0.62	0	12656	422	416	413	407	404	414	405	714	123	500	270	1	1	142777363	585	-4.10	0.60	12	0.05	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		888515	N	N	0	N	00	N
108	20240812	140730	57	100.00	KOSPI		유통업	N	N	N	N		N	410	0	3	0.00	24690103	60253	74.54	408	412	408	533	287	410	409.77	0.62	0	9162	422	416	413	407	404	414	405	714	123	500	270	1	1	142777363	585	-4.10	0.60	12	0.04	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		888515	N	N	0	N	00	N
109	20240812	130728	57	100.00	KOSPI		유통업	N	N	N	N		N	410	0	3	0.00	22678848	55347	68.47	408	412	408	533	287	410	409.76	0.62	0	9089	422	416	413	407	404	414	405	714	123	500	270	1	1	142777363	585	-4.10	0.60	12	0.04	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		888515	N	N	0	N	00	N
110	20240812	120726	57	100.00	KOSPI		유통업	N	N	N	N		N	410	0	3	0.00	21745086	53064	65.65	408	412	408	533	287	410	409.79	0.62	0	8914	422	416	413	407	404	414	405	714	123	500	270	1	1	142777363	585	-4.10	0.60	12	0.04	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		888515	N	N	0	N	00	N
111	20240812	110729	57	100.00	KOSPI		유통업	N	N	N	N		N	410	0	3	0.00	19755139	48207	59.64	408	412	408	533	287	410	409.80	0.62	0	7788	422	416	413	407	404	414	405	714	123	500	270	1	1	142777363	585	-4.10	0.60	12	0.03	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		888515	N	N	0	N	00	N
112	20240812	100723	57	100.00	KOSPI		유통업	N	N	N	N		N	410	0	3	0.00	6703117	16358	20.24	408	412	408	533	287	410	409.78	0.62	0	3548	422	416	413	407	404	414	405	714	123	500	270	1	1	142777363	585	-4.10	0.60	12	0.01	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		888515	N	N	0	N	00	N
113	20240812	090721	57	100.00	KOSPI		유통업	N	N	N	N		N	410	0	3	0.00	3080762	7505	9.28	408	412	408	533	287	410	410.49	0.62	0	2062	422	416	413	407	404	414	405	714	123	500	270	1	1	142777363	585	-4.10	0.60	12	0.01	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		888515	N	N	0	N	00	N
114	20240809	160718	57	100.00	KOSPI		유통업	N	N	N	N		N	410	0	3	0.00	33218208	80834	59.71	412	419	410	533	287	410	410.94	0.61	0	20681	423	416	408	401	393	420	405	714	123	500	270	1	1	142777363	585	-4.10	0.60	12	0.06	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		868419	N	N	0	N	00	N
115	20240809	150735	57	100.00	KOSPI		유통업	N	N	N	N		N	412	2	2	0.49	31204124	75926	56.09	412	419	410	533	287	410	410.98	0.61	0	18700	423	416	408	401	393	420	405	714	123	500	270	1	1	142777363	588	-4.12	0.60	12	0.05	-100.00	688.00	684	20240621	-39.77	370	20231031	11.35	684	-39.77	20240621	377	9.28	20240201	684	-39.77	20240621	370	11.35	20231031	0.14	N	118000	500	713 억		868419	N	N	0	N	00	N
116	20240809	140736	57	100.00	KOSPI		유통업	N	N	N	N		N	412	2	2	0.49	27292784	66432	49.08	412	419	410	533	287	410	410.84	0.61	0	16292	423	416	408	401	393	420	405	714	123	500	270	1	1	142777363	588	-4.12	0.60	12	0.05	-100.00	688.00	684	20240621	-39.77	370	20231031	11.35	684	-39.77	20240621	377	9.28	20240201	684	-39.77	20240621	370	11.35	20231031	0.14	N	118000	500	713 억		868419	N	N	0	N	00	N
117	20240809	130733	57	100.00	KOSPI		유통업	N	N	N	N		N	411	1	2	0.24	25801284	62803	46.39	412	419	410	533	287	410	410.83	0.61	0	13484	423	416	408	401	393	420	405	714	123	500	270	1	1	142777363	587	-4.11	0.60	12	0.04	-100.00	688.00	684	20240621	-39.91	370	20231031	11.08	684	-39.91	20240621	377	9.02	20240201	684	-39.91	20240621	370	11.08	20231031	0.14	N	118000	500	713 억		868419	N	N	0	N	00	N
118	20240809	120731	57	100.00	KOSPI		유통업	N	N	N	N		N	411	1	2	0.24	19633765	47800	35.31	412	419	410	533	287	410	410.75	0.61	0	4144	423	416	408	401	393	420	405	714	123	500	270	1	1	142777363	587	-4.11	0.60	12	0.03	-100.00	688.00	684	20240621	-39.91	370	20231031	11.08	684	-39.91	20240621	377	9.02	20240201	684	-39.91	20240621	370	11.08	20231031	0.14	N	118000	500	713 억		868419	N	N	0	N	00	N
119	20240809	110725	57	100.00	KOSPI		유통업	N	N	N	N		N	410	0	3	0.00	18610992	45311	33.47	412	419	410	533	287	410	410.74	0.61	0	3833	423	416	408	401	393	420	405	714	123	500	270	1	1	142777363	585	-4.10	0.60	12	0.03	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		868419	N	N	0	N	00	N
120	20240809	100734	57	100.00	KOSPI		유통업	N	N	N	N		N	413	3	2	0.73	9147987	22247	16.43	412	419	410	533	287	410	411.20	0.61	0	867	423	416	408	401	393	420	405	714	123	500	270	1	1	142777363	590	-4.13	0.60	12	0.02	-100.00	688.00	684	20240621	-39.62	370	20231031	11.62	684	-39.62	20240621	377	9.55	20240201	684	-39.62	20240621	370	11.62	20231031	0.14	N	118000	500	713 억		868419	N	N	0	N	00	N
121	20240809	090727	57	100.00	KOSPI		유통업	N	N	N	N		N	413	3	2	0.73	5926586	14413	10.65	412	419	410	533	287	410	411.20	0.61	0	664	423	416	408	401	393	420	405	714	123	500	270	1	1	142777363	590	-4.13	0.60	12	0.01	-100.00	688.00	684	20240621	-39.62	370	20231031	11.62	684	-39.62	20240621	377	9.55	20240201	684	-39.62	20240621	370	11.62	20231031	0.14	N	118000	500	713 억		868419	N	N	0	N	00	N
122	20240808	160714	57	100.00	KOSPI		유통업	N	N	N	N		N	410	1	2	0.24	53943131	132592	72.86	408	415	400	531	287	409	406.84	0.60	0	16691	433	421	408	396	383	427	402	714	122	500	270	1	1	142777363	585	-4.10	0.60	12	0.09	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		852638	N	N	0	N	00	N
123	20240808	150723	57	100.00	KOSPI		유통업	N	N	N	N		N	410	1	2	0.24	49682522	122200	67.15	408	415	400	531	287	409	406.57	0.60	0	16691	433	421	408	396	383	427	402	714	122	500	270	1	1	142777363	585	-4.10	0.60	12	0.09	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		852638	N	N	0	N	00	N
124	20240808	140726	57	100.00	KOSPI		유통업	N	N	N	N		N	409	0	3	0.00	46919674	115446	63.43	408	415	400	531	287	409	406.42	0.60	0	16903	433	421	408	396	383	427	402	714	122	500	270	1	1	142777363	584	-4.09	0.59	12	0.08	-100.00	688.00	684	20240621	-40.20	370	20231031	10.54	684	-40.20	20240621	377	8.49	20240201	684	-40.20	20240621	370	10.54	20231031	0.14	N	118000	500	713 억		852638	N	N	0	N	00	N
125	20240808	130725	57	100.00	KOSPI		유통업	N	N	N	N		N	410	1	2	0.24	44696377	109983	60.43	408	415	400	531	287	409	406.39	0.60	0	17226	433	421	408	396	383	427	402	714	122	500	270	1	1	142777363	585	-4.10	0.60	12	0.08	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		852638	N	N	0	N	00	N
126	20240808	120729	57	100.00	KOSPI		유통업	N	N	N	N		N	410	1	2	0.24	40913811	100750	55.36	408	415	400	531	287	409	406.09	0.60	0	17471	433	421	408	396	383	427	402	714	122	500	270	1	1	142777363	585	-4.10	0.60	12	0.07	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		852638	N	N	0	N	00	N
127	20240808	110724	57	100.00	KOSPI		유통업	N	N	N	N		N	408	-1	5	-0.24	30330193	74927	41.17	408	415	400	531	287	409	404.80	0.60	0	2841	433	421	408	396	383	427	402	714	122	500	270	1	1	142777363	583	-4.08	0.59	12	0.05	-100.00	688.00	684	20240621	-40.35	370	20231031	10.27	684	-40.35	20240621	377	8.22	20240201	684	-40.35	20240621	370	10.27	20231031	0.14	N	118000	500	713 억		852638	N	N	0	N	00	N
128	20240808	100721	57	100.00	KOSPI		유통업	N	N	N	N		N	406	-3	5	-0.73	24053423	59558	32.73	408	415	400	531	287	409	403.87	0.60	0	-123	433	421	408	396	383	427	402	714	122	500	270	1	1	142777363	580	-4.06	0.59	12	0.04	-100.00	688.00	684	20240621	-40.64	370	20231031	9.73	684	-40.64	20240621	377	7.69	20240201	684	-40.64	20240621	370	9.73	20231031	0.14	N	118000	500	713 억		852638	N	N	0	N	00	N
129	20240808	090717	57	100.00	KOSPI		유통업	N	N	N	N		N	410	1	2	0.24	5397853	13116	7.21	408	415	408	531	287	409	411.55	0.60	0	-696	433	421	408	396	383	427	402	714	122	500	270	1	1	142777363	585	-4.10	0.60	12	0.01	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.14	N	118000	500	713 억		852638	N	N	0	N	00	N
130	20240807	160705	57	100.00	KOSPI		유통업	N	N	N	N		N	409	6	2	1.49	74425906	181993	61.33	403	420	395	523	283	403	408.95	0.57	0	36150	429	416	403	390	377	422	396	714	120	500	270	1	1	142777363	584	-4.09	0.59	12	0.13	-100.00	688.00	684	20240621	-40.20	370	20231031	10.54	684	-40.20	20240621	377	8.49	20240201	684	-40.20	20240621	370	10.54	20231031	0.17	N	118000	500	713 억		816848	N	N	0	N	00	N
131	20240807	150717	57	100.00	KOSPI		유통업	N	N	N	N		N	410	7	2	1.74	69913740	170983	57.62	403	420	395	523	283	403	408.89	0.57	0	34138	429	416	403	390	377	422	396	714	120	500	270	1	1	142777363	585	-4.10	0.60	12	0.12	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.17	N	118000	500	713 억		816848	N	N	0	N	00	N
132	20240807	140722	57	100.00	KOSPI		유통업	N	N	N	N		N	410	7	2	1.74	49178161	119874	40.40	403	420	395	523	283	403	410.25	0.57	0	12853	429	416	403	390	377	422	396	714	120	500	270	1	1	142777363	585	-4.10	0.60	12	0.08	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.17	N	118000	500	713 억		816848	N	N	0	N	00	N
133	20240807	130715	57	100.00	KOSPI		유통업	N	N	N	N		N	409	6	2	1.49	49033643	119521	40.28	403	420	395	523	283	403	410.25	0.57	0	12915	429	416	403	390	377	422	396	714	120	500	270	1	1	142777363	584	-4.09	0.59	12	0.08	-100.00	688.00	684	20240621	-40.20	370	20231031	10.54	684	-40.20	20240621	377	8.49	20240201	684	-40.20	20240621	370	10.54	20231031	0.17	N	118000	500	713 억		816848	N	N	0	N	00	N
134	20240807	120719	57	100.00	KOSPI		유통업	N	N	N	N		N	416	13	2	3.23	43022700	104908	35.35	403	420	395	523	283	403	410.10	0.57	0	5274	429	416	403	390	377	422	396	714	120	500	270	1	1	142777363	594	-4.16	0.60	12	0.07	-100.00	688.00	684	20240621	-39.18	370	20231031	12.43	684	-39.18	20240621	377	10.34	20240201	684	-39.18	20240621	370	12.43	20231031	0.17	N	118000	500	713 억		816848	N	N	0	N	00	N
135	20240807	110717	57	100.00	KOSPI		유통업	N	N	N	N		N	410	7	2	1.74	27743495	67763	22.84	403	420	395	523	283	403	409.42	0.57	0	2647	429	416	403	390	377	422	396	714	120	500	270	1	1	142777363	585	-4.10	0.60	12	0.05	-100.00	688.00	684	20240621	-40.06	370	20231031	10.81	684	-40.06	20240621	377	8.75	20240201	684	-40.06	20240621	370	10.81	20231031	0.17	N	118000	500	713 억		816848	N	N	0	N	00	N
136	20240807	100711	57	100.00	KOSPI		유통업	N	N	N	N		N	408	5	2	1.24	15006946	36655	12.35	403	420	395	523	283	403	409.41	0.57	0	-3704	429	416	403	390	377	422	396	714	120	500	270	1	1	142777363	583	-4.08	0.59	12	0.03	-100.00	688.00	684	20240621	-40.35	370	20231031	10.27	684	-40.35	20240621	377	8.22	20240201	684	-40.35	20240621	370	10.27	20231031	0.17	N	118000	500	713 억		816848	N	N	0	N	00	N
137	20240807	090730	57	100.00	KOSPI		유통업	N	N	N	N		N	413	10	2	2.48	6974168	16747	5.64	403	420	402	523	283	403	416.44	0.57	0	-3469	429	416	403	390	377	422	396	714	120	500	270	1	1	142777363	590	-4.13	0.60	12	0.01	-100.00	688.00	684	20240621	-39.62	370	20231031	11.62	684	-39.62	20240621	377	9.55	20240201	684	-39.62	20240621	370	11.62	20231031	0.17	N	118000	500	713 억		816848	N	N	0	N	00	N
138	20240806	160704	57	100.00	KOSPI		유통업	N	N	N	N		N	403	7	2	1.77	118970309	296693	38.82	391	416	390	514	278	396	400.99	0.58	0	-16245	456	426	403	373	350	414	361	714	118	500	260	1	1	142777363	575	-4.03	0.59	12	0.21	-100.00	688.00	684	20240621	-41.08	370	20231031	8.92	684	-41.08	20240621	377	6.90	20240201	684	-41.08	20240621	370	8.92	20231031	0.16	N	118000	500	713 억		832585	N	N	0	N	00	N
139	20240806	150715	57	100.00	KOSPI		유통업	N	N	N	N		N	400	4	2	1.01	116060134	289428	37.87	391	416	390	514	278	396	401.00	0.58	0	-15817	456	426	403	373	350	414	361	714	118	500	260	1	1	142777363	571	-4.00	0.58	12	0.20	-100.00	688.00	684	20240621	-41.52	370	20231031	8.11	684	-41.52	20240621	377	6.10	20240201	684	-41.52	20240621	370	8.11	20231031	0.16	N	118000	500	713 억		832585	N	N	0	N	00	N
140	20240806	140712	57	100.00	KOSPI		유통업	N	N	N	N		N	399	3	2	0.76	94796389	236406	30.93	391	416	390	514	278	396	400.99	0.58	0	-12271	456	426	403	373	350	414	361	714	118	500	260	1	1	142777363	570	-3.99	0.58	12	0.17	-100.00	688.00	684	20240621	-41.67	370	20231031	7.84	684	-41.67	20240621	377	5.84	20240201	684	-41.67	20240621	370	7.84	20231031	0.16	N	118000	500	713 억		832585	N	N	0	N	00	N
141	20240806	130712	57	100.00	KOSPI		유통업	N	N	N	N		N	400	4	2	1.01	89765058	223810	29.28	391	416	390	514	278	396	401.08	0.58	0	-6324	456	426	403	373	350	414	361	714	118	500	260	1	1	142777363	571	-4.00	0.58	12	0.16	-100.00	688.00	684	20240621	-41.52	370	20231031	8.11	684	-41.52	20240621	377	6.10	20240201	684	-41.52	20240621	370	8.11	20231031	0.16	N	118000	500	713 억		832585	N	N	0	N	00	N
142	20240806	120715	57	100.00	KOSPI		유통업	N	N	N	N		N	397	1	2	0.25	67277838	167382	21.90	391	416	390	514	278	396	401.94	0.58	0	-1811	456	426	403	373	350	414	361	714	118	500	260	1	1	142777363	567	-3.97	0.58	12	0.12	-100.00	688.00	684	20240621	-41.96	370	20231031	7.30	684	-41.96	20240621	377	5.31	20240201	684	-41.96	20240621	370	7.30	20231031	0.16	N	118000	500	713 억		832585	N	N	0	N	00	N
143	20240806	110705	57	100.00	KOSPI		유통업	N	N	N	N		N	399	3	2	0.76	65775827	163591	21.40	391	416	390	514	278	396	402.07	0.58	0	-81	456	426	403	373	350	414	361	714	118	500	260	1	1	142777363	570	-3.99	0.58	12	0.11	-100.00	688.00	684	20240621	-41.67	370	20231031	7.84	684	-41.67	20240621	377	5.84	20240201	684	-41.67	20240621	370	7.84	20231031	0.16	N	118000	500	713 억		832585	N	N	0	N	00	N
144	20240806	100706	57	100.00	KOSPI		유통업	N	N	N	N		N	411	15	2	3.79	36719391	90565	11.85	391	416	391	514	278	396	405.45	0.58	0	43	456	426	403	373	350	414	361	714	118	500	260	1	1	142777363	587	-4.11	0.60	12	0.06	-100.00	688.00	684	20240621	-39.91	370	20231031	11.08	684	-39.91	20240621	377	9.02	20240201	684	-39.91	20240621	370	11.08	20231031	0.16	N	118000	500	713 억		832585	N	N	0	N	00	N
145	20240806	090708	57	100.00	KOSPI		유통업	N	N	N	N		N	415	19	2	4.80	14860267	36960	4.84	391	416	391	514	278	396	402.06	0.58	0	-8344	456	426	403	373	350	414	361	714	118	500	260	1	1	142777363	593	-4.15	0.60	12	0.03	-100.00	688.00	684	20240621	-39.33	370	20231031	12.16	684	-39.33	20240621	377	10.08	20240201	684	-39.33	20240621	370	12.16	20231031	0.16	N	118000	500	713 억		832585	N	N	0	N	00	N
146	20240805	160656	57	100.00	KOSPI		유통업	N	N	N	N		N	396	-44	5	-10.00	303863457	750647	65.04	417	433	380	572	308	440	404.80	0.68	0	-145675	493	466	448	421	403	480	435	714	132	500	290	1	1	142777363	565	-3.96	0.58	12	0.53	-100.00	688.00	684	20240621	-42.11	370	20231031	7.03	684	-42.11	20240621	377	5.04	20240201	684	-42.11	20240621	370	7.03	20231031	0.16	N	118000	500	713 억		972755	N	N	81	N	00	N
147	20240805	150708	57	100.00	KOSPI		유통업	N	N	N	N		N	388	-52	5	-11.82	272535290	669996	58.06	417	433	380	572	308	440	406.77	0.68	0	-151992	493	466	448	421	403	480	435	714	132	500	290	1	1	142777363	554	-3.88	0.56	12	0.47	-100.00	688.00	684	20240621	-43.27	370	20231031	4.86	684	-43.27	20240621	377	2.92	20240201	684	-43.27	20240621	370	4.86	20231031	0.16	N	118000	500	713 억		972755	N	N	81	N	00	N
148	20240805	140709	57	100.00	KOSPI		유통업	N	N	N	N		N	405	-35	5	-7.95	219171254	534687	46.33	417	433	400	572	308	440	409.91	0.68	0	-126131	493	466	448	421	403	480	435	714	132	500	290	1	1	142777363	578	-4.05	0.59	12	0.37	-100.00	688.00	684	20240621	-40.79	370	20231031	9.46	684	-40.79	20240621	377	7.43	20240201	684	-40.79	20240621	370	9.46	20231031	0.16	N	118000	500	713 억		972755	N	N	81	N	00	N
149	20240805	130707	57	100.00	KOSPI		유통업	N	N	N	N		N	415	-25	5	-5.68	182035255	443746	38.45	417	433	400	572	308	440	410.22	0.68	0	-67616	493	466	448	421	403	480	435	714	132	500	290	1	1	142777363	593	-4.15	0.60	12	0.31	-100.00	688.00	684	20240621	-39.33	370	20231031	12.16	684	-39.33	20240621	377	10.08	20240201	684	-39.33	20240621	370	12.16	20231031	0.16	N	118000	500	713 억		972755	N	N	81	N	00	N
150	20240805	120702	57	100.00	KOSPI		유통업	N	N	N	N		N	411	-29	5	-6.59	158650512	386811	33.52	417	433	400	572	308	440	410.15	0.68	0	-55924	493	466	448	421	403	480	435	714	132	500	290	1	1	142777363	587	-4.11	0.60	12	0.27	-100.00	688.00	684	20240621	-39.91	370	20231031	11.08	684	-39.91	20240621	377	9.02	20240201	684	-39.91	20240621	370	11.08	20231031	0.16	N	118000	500	713 억		972755	N	N	81	N	00	N
151	20240805	110703	57	100.00	KOSPI		유통업	N	N	N	N		N	407	-33	5	-7.50	128823844	313687	27.18	417	433	400	572	308	440	410.68	0.68	0	-24510	493	466	448	421	403	480	435	714	132	500	290	1	1	142777363	581	-4.07	0.59	12	0.22	-100.00	688.00	684	20240621	-40.50	370	20231031	10.00	684	-40.50	20240621	377	7.96	20240201	684	-40.50	20240621	370	10.00	20231031	0.16	N	118000	500	713 억		972755	N	N	81	N	00	N
152	20240805	100702	57	100.00	KOSPI		유통업	N	N	N	N		N	407	-33	5	-7.50	101474235	246647	21.37	417	433	400	572	308	440	411.41	0.68	0	2698	493	466	448	421	403	480	435	714	132	500	290	1	1	142777363	581	-4.07	0.59	12	0.17	-100.00	688.00	684	20240621	-40.50	370	20231031	10.00	684	-40.50	20240621	377	7.96	20240201	684	-40.50	20240621	370	10.00	20231031	0.16	N	118000	500	713 억		972755	N	N	81	N	00	N
153	20240805	090658	57	100.00	KOSPI		유통업	N	N	N	N		N	417	-23	5	-5.23	37163028	89243	7.73	417	433	406	572	308	440	416.42	0.68	0	2161	493	466	448	421	403	480	435	714	132	500	290	1	1	142777363	595	-4.17	0.61	12	0.06	-100.00	688.00	684	20240621	-39.04	370	20231031	12.70	684	-39.04	20240621	377	10.61	20240201	684	-39.04	20240621	370	12.70	20231031	0.16	N	118000	500	713 억		972755	N	N	81	N	00	N
154	20240802	160651	57	100.00	KOSPI		유통업	N	N	N	N		N	440	5	2	1.15	518989170	1154041	1011.88	432	475	430	565	305	435	449.72	0.59	0	125464	441	437	431	427	421	440	430	714	130	500	290	1	1	142777363	628	-4.40	0.64	12	0.81	-100.00	688.00	684	20240621	-35.67	370	20231031	18.92	684	-35.67	20240621	377	16.71	20240201	684	-35.67	20240621	370	18.92	20231031	0.16	N	118000	500	713 억		848226	N	N	81	N	00	N
155	20240802	150650	57	100.00	KOSPI		유통업	N	N	N	N		N	438	3	2	0.69	511587143	1137167	997.09	432	475	430	565	305	435	449.88	0.59	0	121756	441	437	431	427	421	440	430	714	130	500	290	1	1	142777363	625	-4.38	0.64	12	0.80	-100.00	688.00	684	20240621	-35.96	370	20231031	18.38	684	-35.96	20240621	377	16.18	20240201	684	-35.96	20240621	370	18.38	20231031	0.16	N	118000	500	713 억		848226	N	N	123	N	00	N
156	20240802	140654	57	100.00	KOSPI		유통업	N	N	N	N		N	438	3	2	0.69	494386387	1098255	962.97	432	475	430	565	305	435	450.16	0.59	0	142949	441	437	431	427	421	440	430	714	130	500	290	1	1	142777363	625	-4.38	0.64	12	0.77	-100.00	688.00	684	20240621	-35.96	370	20231031	18.38	684	-35.96	20240621	377	16.18	20240201	684	-35.96	20240621	370	18.38	20231031	0.16	N	118000	500	713 억		848226	N	N	123	N	00	N
157	20240802	130651	57	100.00	KOSPI		유통업	N	N	N	N		N	434	-1	5	-0.23	475514252	1054761	924.83	432	475	430	565	305	435	450.83	0.59	0	149289	441	437	431	427	421	440	430	714	130	500	290	1	1	142777363	620	-4.34	0.63	12	0.74	-100.00	688.00	684	20240621	-36.55	370	20231031	17.30	684	-36.55	20240621	377	15.12	20240201	684	-36.55	20240621	370	17.30	20231031	0.16	N	118000	500	713 억		848226	N	N	123	N	00	N
158	20240802	120653	57	100.00	KOSPI		유통업	N	N	N	N		N	439	4	2	0.92	449407974	994879	872.33	432	475	430	565	305	435	451.72	0.59	0	163707	441	437	431	427	421	440	430	714	130	500	290	1	1	142777363	627	-4.39	0.64	12	0.70	-100.00	688.00	684	20240621	-35.82	370	20231031	18.65	684	-35.82	20240621	377	16.45	20240201	684	-35.82	20240621	370	18.65	20231031	0.16	N	118000	500	713 억		848226	N	N	123	N	00	N
159	20240802	110654	57	100.00	KOSPI		유통업	N	N	N	N		N	443	8	2	1.84	430576776	952154	834.86	432	475	430	565	305	435	452.21	0.59	0	168945	441	437	431	427	421	440	430	714	130	500	290	1	1	142777363	633	-4.43	0.64	12	0.67	-100.00	688.00	684	20240621	-35.23	370	20231031	19.73	684	-35.23	20240621	377	17.51	20240201	684	-35.23	20240621	370	19.73	20231031	0.16	N	118000	500	713 억		848226	N	N	123	N	00	N
160	20240802	100649	57	100.00	KOSPI		유통업	N	N	N	N		N	475	40	2	9.20	176897819	391874	343.60	432	475	430	565	305	435	451.42	0.59	0	109728	441	437	431	427	421	440	430	714	130	500	290	1	1	142777363	678	-4.75	0.69	12	0.27	-100.00	688.00	684	20240621	-30.56	370	20231031	28.38	684	-30.56	20240621	377	25.99	20240201	684	-30.56	20240621	370	28.38	20231031	0.16	N	118000	500	713 억		848226	Y	N	123	N	00	N
161	20240802	090655	57	100.00	KOSPI		유통업	N	N	N	N		N	440	5	2	1.15	14259434	32441	28.44	432	441	430	565	305	435	439.55	0.59	0	-3794	441	437	431	427	421	440	430	714	130	500	290	1	1	142777363	628	-4.40	0.64	12	0.02	-100.00	688.00	684	20240621	-35.67	370	20231031	18.92	684	-35.67	20240621	377	16.71	20240201	684	-35.67	20240621	370	18.92	20231031	0.16	N	118000	500	713 억		848226	N	N	123	N	00	N
162	20240801	160648	57	100.00	KOSPI		유통업	N	N	N	N		N	435	9	2	2.11	49063644	114049	51.44	431	435	425	553	299	426	430.20	0.59	0	59	442	434	428	420	414	431	417	714	127	500	280	1	1	142777363	621	-4.35	0.63	12	0.08	-100.00	688.00	684	20240621	-36.40	370	20231031	17.57	684	-36.40	20240621	377	15.38	20240201	684	-36.40	20240621	370	17.57	20231031	0.16	N	118000	500	713 억		848167	N	N	123	N	00	N
163	20240801	150707	57	100.00	KOSPI		유통업	N	N	N	N		N	431	5	2	1.17	36165999	84207	37.98	431	433	425	553	299	426	429.49	0.59	0	6850	442	434	428	420	414	431	417	714	127	500	280	1	1	142777363	615	-4.31	0.63	12	0.06	-100.00	688.00	684	20240621	-36.99	370	20231031	16.49	684	-36.99	20240621	377	14.32	20240201	684	-36.99	20240621	370	16.49	20231031	0.16	N	118000	500	713 억		848167	N	N	59	N	00	N
164	20240801	140700	57	100.00	KOSPI		유통업	N	N	N	N		N	432	6	2	1.41	32177236	74923	33.79	431	433	425	553	299	426	429.47	0.59	0	7159	442	434	428	420	414	431	417	714	127	500	280	1	1	142777363	617	-4.32	0.63	12	0.05	-100.00	688.00	684	20240621	-36.84	370	20231031	16.76	684	-36.84	20240621	377	14.59	20240201	684	-36.84	20240621	370	16.76	20231031	0.16	N	118000	500	713 억		848167	N	N	59	N	00	N
165	20240801	130650	57	100.00	KOSPI		유통업	N	N	N	N		N	432	6	2	1.41	24782315	57763	26.05	431	433	425	553	299	426	429.03	0.59	0	7230	442	434	428	420	414	431	417	714	127	500	280	1	1	142777363	617	-4.32	0.63	12	0.04	-100.00	688.00	684	20240621	-36.84	370	20231031	16.76	684	-36.84	20240621	377	14.59	20240201	684	-36.84	20240621	370	16.76	20231031	0.16	N	118000	500	713 억		848167	N	N	59	N	00	N
166	20240801	120655	57	100.00	KOSPI		유통업	N	N	N	N		N	430	4	2	0.94	21033921	49076	22.14	431	433	425	553	299	426	428.60	0.59	0	6386	442	434	428	420	414	431	417	714	127	500	280	1	1	142777363	614	-4.30	0.62	12	0.03	-100.00	688.00	684	20240621	-37.13	370	20231031	16.22	684	-37.13	20240621	377	14.06	20240201	684	-37.13	20240621	370	16.22	20231031	0.16	N	118000	500	713 억		848167	N	N	59	N	00	N
167	20240801	110655	57	100.00	KOSPI		유통업	N	N	N	N		N	432	6	2	1.41	15782349	36895	16.64	431	432	425	553	299	426	427.76	0.59	0	3011	442	434	428	420	414	431	417	714	127	500	280	1	1	142777363	617	-4.32	0.63	12	0.03	-100.00	688.00	684	20240621	-36.84	370	20231031	16.76	684	-36.84	20240621	377	14.59	20240201	684	-36.84	20240621	370	16.76	20231031	0.16	N	118000	500	713 억		848167	N	N	59	N	00	N
168	20240801	100651	57	100.00	KOSPI		유통업	N	N	N	N		N	430	4	2	0.94	12343261	28931	13.05	431	431	425	553	299	426	426.64	0.59	0	1379	442	434	428	420	414	431	417	714	127	500	280	1	1	142777363	614	-4.30	0.62	12	0.02	-100.00	688.00	684	20240621	-37.13	370	20231031	16.22	684	-37.13	20240621	377	14.06	20240201	684	-37.13	20240621	370	16.22	20231031	0.16	N	118000	500	713 억		848167	N	N	59	N	00	N
169	20240801	090644	57	100.00	KOSPI		유통업	N	N	N	N		N	430	4	2	0.94	334877	777	0.35	431	431	430	553	299	426	430.99	0.59	0	-763	442	434	428	420	414	431	417	714	127	500	280	1	1	142777363	614	-4.30	0.62	12	0.00	-100.00	688.00	684	20240621	-37.13	370	20231031	16.22	684	-37.13	20240621	377	14.06	20240201	684	-37.13	20240621	370	16.22	20231031	0.16	N	118000	500	713 억		848167	N	N	59	N	00	N