KissMeData/118000/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160817	57	100.00	KOSPI	유통업	N	N	N	N	N	486	-11	5	-2.21	117539318	240536	84.15	497	497	484	646	348	497	488.66	0.98	4540	516	506	495	485	474	511	490	464	149	500	330	1	1	92849436	451	-0.96	0.52	12	0.26	-505.00	928.00	891	20230419	-45.45	430	20230726	13.02	891	-45.45	20230419	430	13.02	20230726	891	-45.45	20230419	430	13.02	20230726	0.76	N	118000	500	464 억	913941	N	N	1	N	N
3	20230831	151024	57	100.00	KOSPI	유통업	N	N	N	N	N	493	-4	5	-0.80	100015116	204556	71.56	497	497	484	646	348	497	488.94	0.98	5904	516	506	495	485	474	511	490	464	149	500	330	1	1	92849436	458	-0.98	0.53	12	0.22	-505.00	928.00	891	20230419	-44.67	430	20230726	14.65	891	-44.67	20230419	430	14.65	20230726	891	-44.67	20230419	430	14.65	20230726	0.76	N	118000	500	464 억	913941	N	N	1	N	N
4	20230831	141127	57	100.00	KOSPI	유통업	N	N	N	N	N	491	-6	5	-1.21	90013819	184313	64.48	497	497	484	646	348	497	488.37	0.98	6295	516	506	495	485	474	511	490	464	149	500	330	1	1	92849436	456	-0.97	0.53	12	0.20	-505.00	928.00	891	20230419	-44.89	430	20230726	14.19	891	-44.89	20230419	430	14.19	20230726	891	-44.89	20230419	430	14.19	20230726	0.76	N	118000	500	464 억	913941	N	N	1	N	N
5	20230831	131052	57	100.00	KOSPI	유통업	N	N	N	N	N	485	-12	5	-2.41	60991433	124624	43.60	497	497	484	646	348	497	489.40	0.98	5197	516	506	495	485	474	511	490	464	149	500	330	1	1	92849436	450	-0.96	0.52	12	0.13	-505.00	928.00	891	20230419	-45.57	430	20230726	12.79	891	-45.57	20230419	430	12.79	20230726	891	-45.57	20230419	430	12.79	20230726	0.76	N	118000	500	464 억	913941	N	N	1	N	N
6	20230831	121120	57	100.00	KOSPI	유통업	N	N	N	N	N	489	-8	5	-1.61	38797576	78949	27.62	497	497	485	646	348	497	491.43	0.98	5103	516	506	495	485	474	511	490	464	149	500	330	1	1	92849436	454	-0.97	0.53	12	0.09	-505.00	928.00	891	20230419	-45.12	430	20230726	13.72	891	-45.12	20230419	430	13.72	20230726	891	-45.12	20230419	430	13.72	20230726	0.76	N	118000	500	464 억	913941	N	N	1	N	N
7	20230831	111550	57	100.00	KOSPI	유통업	N	N	N	N	N	490	-7	5	-1.41	25451992	51603	18.05	497	497	489	646	348	497	493.23	0.98	5305	516	506	495	485	474	511	490	464	149	500	330	1	1	92849436	455	-0.97	0.53	12	0.06	-505.00	928.00	891	20230419	-45.01	430	20230726	13.95	891	-45.01	20230419	430	13.95	20230726	891	-45.01	20230419	430	13.95	20230726	0.76	N	118000	500	464 억	913941	N	N	1	N	N
8	20230831	101210	57	100.00	KOSPI	유통업	N	N	N	N	N	495	-2	5	-0.40	17949708	36351	12.72	497	497	489	646	348	497	493.79	0.98	5466	516	506	495	485	474	511	490	464	149	500	330	1	1	92849436	460	-0.98	0.53	12	0.04	-505.00	928.00	891	20230419	-44.44	430	20230726	15.12	891	-44.44	20230419	430	15.12	20230726	891	-44.44	20230419	430	15.12	20230726	0.76	N	118000	500	464 억	913941	N	N	1	N	N
9	20230831	091037	57	100.00	KOSPI	유통업	N	N	N	N	N	492	-5	5	-1.01	5263214	10716	3.75	497	497	489	646	348	497	491.15	0.98	5637	516	506	495	485	474	511	490	464	149	500	330	1	1	92849436	457	-0.97	0.53	12	0.01	-505.00	928.00	891	20230419	-44.78	430	20230726	14.42	891	-44.78	20230419	430	14.42	20230726	891	-44.78	20230419	430	14.42	20230726	0.76	N	118000	500	464 억	913941	N	N	1	N	N
10	20230830	160820	57	100.00	KOSPI	유통업	N	N	N	N	N	497	6	2	1.22	139872434	283906	128.62	495	505	484	638	344	491	492.66	0.99	-610	514	502	496	484	478	499	481	464	147	500	330	1	1	92849436	461	-0.98	0.54	12	0.31	-505.00	928.00	891	20230419	-44.22	430	20230726	15.58	891	-44.22	20230419	430	15.58	20230726	891	-44.22	20230419	430	15.58	20230726	0.76	N	118000	500	464 억	915480	N	N	1	N	N
11	20230830	151000	57	100.00	KOSPI	유통업	N	N	N	N	N	501	10	2	2.04	134051090	272208	123.32	495	505	484	638	344	491	492.46	0.99	506	514	502	496	484	478	499	481	464	147	500	330	1	1	92849436	465	-0.99	0.54	12	0.29	-505.00	928.00	891	20230419	-43.77	430	20230726	16.51	891	-43.77	20230419	430	16.51	20230726	891	-43.77	20230419	430	16.51	20230726	0.76	N	118000	500	464 억	915480	N	N	0	N	N
12	20230830	141048	57	100.00	KOSPI	유통업	N	N	N	N	N	488	-3	5	-0.61	67685932	138680	62.83	495	497	484	638	344	491	488.07	0.99	-24486	514	502	496	484	478	499	481	464	147	500	330	1	1	92849436	453	-0.97	0.53	12	0.15	-505.00	928.00	891	20230419	-45.23	430	20230726	13.49	891	-45.23	20230419	430	13.49	20230726	891	-45.23	20230419	430	13.49	20230726	0.76	N	118000	500	464 억	915480	N	N	0	N	N
13	20230830	131036	57	100.00	KOSPI	유통업	N	N	N	N	N	486	-5	5	-1.02	58753052	120324	54.51	495	497	484	638	344	491	488.29	0.99	-17243	514	502	496	484	478	499	481	464	147	500	330	1	1	92849436	451	-0.96	0.52	12	0.13	-505.00	928.00	891	20230419	-45.45	430	20230726	13.02	891	-45.45	20230419	430	13.02	20230726	891	-45.45	20230419	430	13.02	20230726	0.76	N	118000	500	464 억	915480	N	N	0	N	N
14	20230830	121048	57	100.00	KOSPI	유통업	N	N	N	N	N	492	1	2	0.20	33289688	68068	30.84	495	497	485	638	344	491	489.07	0.99	-14166	514	502	496	484	478	499	481	464	147	500	330	1	1	92849436	457	-0.97	0.53	12	0.07	-505.00	928.00	891	20230419	-44.78	430	20230726	14.42	891	-44.78	20230419	430	14.42	20230726	891	-44.78	20230419	430	14.42	20230726	0.76	N	118000	500	464 억	915480	N	N	0	N	N
15	20230830	111534	57	100.00	KOSPI	유통업	N	N	N	N	N	490	-1	5	-0.20	27860957	56988	25.82	495	497	485	638	344	491	488.89	0.99	-8718	514	502	496	484	478	499	481	464	147	500	330	1	1	92849436	455	-0.97	0.53	12	0.06	-505.00	928.00	891	20230419	-45.01	430	20230726	13.95	891	-45.01	20230419	430	13.95	20230726	891	-45.01	20230419	430	13.95	20230726	0.76	N	118000	500	464 억	915480	N	N	0	N	N
16	20230830	101124	57	100.00	KOSPI	유통업	N	N	N	N	N	489	-2	5	-0.41	15747718	32169	14.57	495	497	485	638	344	491	489.53	0.99	-6559	514	502	496	484	478	499	481	464	147	500	330	1	1	92849436	454	-0.97	0.53	12	0.03	-505.00	928.00	891	20230419	-45.12	430	20230726	13.72	891	-45.12	20230419	430	13.72	20230726	891	-45.12	20230419	430	13.72	20230726	0.76	N	118000	500	464 억	915480	N	N	0	N	N
17	20230830	091019	57	100.00	KOSPI	유통업	N	N	N	N	N	492	1	2	0.20	3294779	6692	3.03	495	497	491	638	344	491	492.35	0.99	-1618	514	502	496	484	478	499	481	464	147	500	330	1	1	92849436	457	-0.97	0.53	12	0.01	-505.00	928.00	891	20230419	-44.78	430	20230726	14.42	891	-44.78	20230419	430	14.42	20230726	891	-44.78	20230419	430	14.42	20230726	0.76	N	118000	500	464 억	915480	N	N	0	N	N
18	20230829	160816	57	100.00	KOSPI	유통업	N	N	N	N	N	491	-9	5	-1.80	103635066	208901	76.25	500	508	490	650	350	500	496.10	0.99	-13896	518	508	504	494	490	507	493	464	150	500	340	1	1	92849436	456	-0.97	0.53	12	0.22	-505.00	928.00	891	20230419	-44.89	430	20230726	14.19	891	-44.89	20230419	430	14.19	20230726	891	-44.89	20230419	430	14.19	20230726	0.76	N	118000	500	464 억	921249	N	N	0	N	N
19	20230829	151008	57	100.00	KOSPI	유통업	N	N	N	N	N	499	-1	5	-0.20	91406183	184053	67.18	500	508	490	650	350	500	496.63	0.99	-19074	518	508	504	494	490	507	493	464	150	500	340	1	1	92849436	463	-0.99	0.54	12	0.20	-505.00	928.00	891	20230419	-44.00	430	20230726	16.05	891	-44.00	20230419	430	16.05	20230726	891	-44.00	20230419	430	16.05	20230726	0.76	N	118000	500	464 억	921249	N	N	0	N	N
20	20230829	141122	57	100.00	KOSPI	유통업	N	N	N	N	N	494	-6	5	-1.20	74673777	150138	54.80	500	508	490	650	350	500	497.37	0.99	-15470	518	508	504	494	490	507	493	464	150	500	340	1	1	92849436	459	-0.98	0.53	12	0.16	-505.00	928.00	891	20230419	-44.56	430	20230726	14.88	891	-44.56	20230419	430	14.88	20230726	891	-44.56	20230419	430	14.88	20230726	0.76	N	118000	500	464 억	921249	N	N	0	N	N
21	20230829	131036	57	100.00	KOSPI	유통업	N	N	N	N	N	496	-4	5	-0.80	52622989	105426	38.48	500	508	495	650	350	500	499.15	0.99	-8955	518	508	504	494	490	507	493	464	150	500	340	1	1	92849436	461	-0.98	0.53	12	0.11	-505.00	928.00	891	20230419	-44.33	430	20230726	15.35	891	-44.33	20230419	430	15.35	20230726	891	-44.33	20230419	430	15.35	20230726	0.76	N	118000	500	464 억	921249	N	N	0	N	N
22	20230829	121109	57	100.00	KOSPI	유통업	N	N	N	N	N	499	-1	5	-0.20	45954210	92014	33.59	500	508	495	650	350	500	499.43	0.99	-6939	518	508	504	494	490	507	493	464	150	500	340	1	1	92849436	463	-0.99	0.54	12	0.10	-505.00	928.00	891	20230419	-44.00	430	20230726	16.05	891	-44.00	20230419	430	16.05	20230726	891	-44.00	20230419	430	16.05	20230726	0.76	N	118000	500	464 억	921249	N	N	0	N	N
23	20230829	111746	57	100.00	KOSPI	유통업	N	N	N	N	N	497	-3	5	-0.60	39507353	79072	28.86	500	508	495	650	350	500	499.64	0.99	-5046	518	508	504	494	490	507	493	464	150	500	340	1	1	92849436	461	-0.98	0.54	12	0.09	-505.00	928.00	891	20230419	-44.22	430	20230726	15.58	891	-44.22	20230419	430	15.58	20230726	891	-44.22	20230419	430	15.58	20230726	0.76	N	118000	500	464 억	921249	N	N	0	N	N
24	20230829	101200	57	100.00	KOSPI	유통업	N	N	N	N	N	501	1	2	0.20	19203139	38399	14.02	500	508	498	650	350	500	500.09	0.99	-3180	518	508	504	494	490	507	493	464	150	500	340	1	1	92849436	465	-0.99	0.54	12	0.04	-505.00	928.00	891	20230419	-43.77	430	20230726	16.51	891	-43.77	20230419	430	16.51	20230726	891	-43.77	20230419	430	16.51	20230726	0.76	N	118000	500	464 억	921249	N	N	0	N	N
25	20230829	090801	57	100.00	KOSPI	유통업	N	N	N	N	N	502	2	2	0.40	1495907	2987	1.09	500	508	500	650	350	500	500.81	0.99	-1543	518	508	504	494	490	507	493	464	150	500	340	1	1	92849436	466	-0.99	0.54	12	0.00	-505.00	928.00	891	20230419	-43.66	430	20230726	16.74	891	-43.66	20230419	430	16.74	20230726	891	-43.66	20230419	430	16.74	20230726	0.76	N	118000	500	464 억	921249	N	N	0	N	N
26	20230828	160751	57	100.00	KOSPI	유통업	N	N	N	N	N	500	-2	5	-0.40	138271616	273557	210.83	514	514	500	652	352	502	505.47	1.09	-85287	508	504	500	496	492	507	499	464	150	500	340	1	1	92849436	464	-0.99	0.54	12	0.29	-505.00	928.00	891	20230419	-43.88	430	20230726	16.28	891	-43.88	20230419	430	16.28	20230726	891	-43.88	20230419	430	16.28	20230726	0.76	N	118000	500	464 억	1014919	N	N	0	N	N
27	20230828	150802	57	100.00	KOSPI	유통업	N	N	N	N	N	502	0	3	0.00	127310110	251668	193.96	514	514	502	652	352	502	505.87	1.09	-83324	508	504	500	496	492	507	499	464	150	500	340	1	1	92849436	466	-0.99	0.54	12	0.27	-505.00	928.00	891	20230419	-43.66	430	20230726	16.74	891	-43.66	20230419	430	16.74	20230726	891	-43.66	20230419	430	16.74	20230726	0.76	N	118000	500	464 억	1014919	N	N	0	N	N
28	20230828	140802	57	100.00	KOSPI	유통업	N	N	N	N	N	505	3	2	0.60	114802723	226772	174.77	514	514	502	652	352	502	506.25	1.09	-79140	508	504	500	496	492	507	499	464	150	500	340	1	1	92849436	469	-1.00	0.54	12	0.24	-505.00	928.00	891	20230419	-43.32	430	20230726	17.44	891	-43.32	20230419	430	17.44	20230726	891	-43.32	20230419	430	17.44	20230726	0.76	N	118000	500	464 억	1014919	N	N	0	N	N
29	20230828	130809	57	100.00	KOSPI	유통업	N	N	N	N	N	503	1	2	0.20	101854840	201063	154.96	514	514	502	652	352	502	506.58	1.09	-76854	508	504	500	496	492	507	499	464	150	500	340	1	1	92849436	467	-1.00	0.54	12	0.22	-505.00	928.00	891	20230419	-43.55	430	20230726	16.98	891	-43.55	20230419	430	16.98	20230726	891	-43.55	20230419	430	16.98	20230726	0.76	N	118000	500	464 억	1014919	N	N	0	N	N
30	20230828	120801	57	100.00	KOSPI	유통업	N	N	N	N	N	505	3	2	0.60	89546796	176629	136.13	514	514	502	652	352	502	506.98	1.09	-68801	508	504	500	496	492	507	499	464	150	500	340	1	1	92849436	469	-1.00	0.54	12	0.19	-505.00	928.00	891	20230419	-43.32	430	20230726	17.44	891	-43.32	20230419	430	17.44	20230726	891	-43.32	20230419	430	17.44	20230726	0.76	N	118000	500	464 억	1014919	N	N	0	N	N
31	20230828	110756	57	100.00	KOSPI	유통업	N	N	N	N	N	505	3	2	0.60	79605408	156920	120.94	514	514	502	652	352	502	507.30	1.09	-62693	508	504	500	496	492	507	499	464	150	500	340	1	1	92849436	469	-1.00	0.54	12	0.17	-505.00	928.00	891	20230419	-43.32	430	20230726	17.44	891	-43.32	20230419	430	17.44	20230726	891	-43.32	20230419	430	17.44	20230726	0.76	N	118000	500	464 억	1014919	N	N	0	N	N
32	20230828	100750	57	100.00	KOSPI	유통업	N	N	N	N	N	510	8	2	1.59	59228611	116615	89.87	514	514	502	652	352	502	507.90	1.09	-53527	508	504	500	496	492	507	499	464	150	500	340	1	1	92849436	474	-1.01	0.55	12	0.13	-505.00	928.00	891	20230419	-42.76	430	20230726	18.60	891	-42.76	20230419	430	18.60	20230726	891	-42.76	20230419	430	18.60	20230726	0.76	N	118000	500	464 억	1014919	N	N	0	N	N
33	20230828	090801	57	100.00	KOSPI	유통업	N	N	N	N	N	505	3	2	0.60	14128519	27656	21.31	514	514	505	652	352	502	510.87	1.09	-17844	508	504	500	496	492	507	499	464	150	500	340	1	1	92849436	469	-1.00	0.54	12	0.03	-505.00	928.00	891	20230419	-43.32	430	20230726	17.44	891	-43.32	20230419	430	17.44	20230726	891	-43.32	20230419	430	17.44	20230726	0.76	N	118000	500	464 억	1014919	N	N	0	N	N
34	20230825	160757	57	100.00	KOSPI	유통업	N	N	N	N	N	502	4	2	0.80	59913722	119639	75.81	498	504	496	647	349	498	500.79	1.09	6992	509	503	494	488	479	506	491	464	149	500	330	1	1	92849436	466	-0.99	0.54	12	0.13	-505.00	928.00	891	20230419	-43.66	430	20230726	16.74	891	-43.66	20230419	430	16.74	20230726	891	-43.66	20230419	430	16.74	20230726	0.77	N	118000	500	464 억	1008218	N	N	1	N	N
35	20230825	150800	57	100.00	KOSPI	유통업	N	N	N	N	N	501	3	2	0.60	45498208	90915	57.61	498	504	496	647	349	498	500.45	1.09	8656	509	503	494	488	479	506	491	464	149	500	330	1	1	92849436	465	-0.99	0.54	12	0.10	-505.00	928.00	891	20230419	-43.77	430	20230726	16.51	891	-43.77	20230419	430	16.51	20230726	891	-43.77	20230419	430	16.51	20230726	0.77	N	118000	500	464 억	1008218	N	N	1	N	N
36	20230825	140759	57	100.00	KOSPI	유통업	N	N	N	N	N	502	4	2	0.80	42983735	85869	54.41	498	504	496	647	349	498	500.57	1.09	8691	509	503	494	488	479	506	491	464	149	500	330	1	1	92849436	466	-0.99	0.54	12	0.09	-505.00	928.00	891	20230419	-43.66	430	20230726	16.74	891	-43.66	20230419	430	16.74	20230726	891	-43.66	20230419	430	16.74	20230726	0.77	N	118000	500	464 억	1008218	N	N	1	N	N
37	20230825	130754	57	100.00	KOSPI	유통업	N	N	N	N	N	500	2	2	0.40	41397421	82697	52.40	498	504	496	647	349	498	500.59	1.09	8619	509	503	494	488	479	506	491	464	149	500	330	1	1	92849436	464	-0.99	0.54	12	0.09	-505.00	928.00	891	20230419	-43.88	430	20230726	16.28	891	-43.88	20230419	430	16.28	20230726	891	-43.88	20230419	430	16.28	20230726	0.77	N	118000	500	464 억	1008218	N	N	1	N	N
38	20230825	120755	57	100.00	KOSPI	유통업	N	N	N	N	N	501	3	2	0.60	20143561	40215	25.48	498	504	496	647	349	498	500.90	1.09	-1369	509	503	494	488	479	506	491	464	149	500	330	1	1	92849436	465	-0.99	0.54	12	0.04	-505.00	928.00	891	20230419	-43.77	430	20230726	16.51	891	-43.77	20230419	430	16.51	20230726	891	-43.77	20230419	430	16.51	20230726	0.77	N	118000	500	464 억	1008218	N	N	1	N	N
39	20230825	110757	57	100.00	KOSPI	유통업	N	N	N	N	N	502	4	2	0.80	17337230	34618	21.94	498	504	496	647	349	498	500.82	1.09	-2093	509	503	494	488	479	506	491	464	149	500	330	1	1	92849436	466	-0.99	0.54	12	0.04	-505.00	928.00	891	20230419	-43.66	430	20230726	16.74	891	-43.66	20230419	430	16.74	20230726	891	-43.66	20230419	430	16.74	20230726	0.77	N	118000	500	464 억	1008218	N	N	1	N	N
40	20230825	100758	57	100.00	KOSPI	유통업	N	N	N	N	N	503	5	2	1.00	11441054	22832	14.47	498	504	496	647	349	498	501.10	1.09	-601	509	503	494	488	479	506	491	464	149	500	330	1	1	92849436	467	-1.00	0.54	12	0.02	-505.00	928.00	891	20230419	-43.55	430	20230726	16.98	891	-43.55	20230419	430	16.98	20230726	891	-43.55	20230419	430	16.98	20230726	0.77	N	118000	500	464 억	1008218	N	N	1	N	N
41	20230825	090755	57	100.00	KOSPI	유통업	N	N	N	N	N	501	3	2	0.60	1541867	3087	1.96	498	504	496	647	349	498	499.47	1.09	-221	509	503	494	488	479	506	491	464	149	500	330	1	1	92849436	465	-0.99	0.54	12	0.00	-505.00	928.00	891	20230419	-43.77	430	20230726	16.51	891	-43.77	20230419	430	16.51	20230726	891	-43.77	20230419	430	16.51	20230726	0.77	N	118000	500	464 억	1008218	N	N	1	N	N
42	20230824	160750	57	100.00	KOSPI	유통업	N	N	N	N	N	498	8	2	1.63	78078115	157557	64.72	485	500	485	637	343	490	495.55	1.09	-2836	510	500	490	480	470	505	485	464	147	500	330	1	1	92849436	462	-0.99	0.54	12	0.17	-505.00	928.00	891	20230419	-44.11	430	20230726	15.81	891	-44.11	20230419	430	15.81	20230726	891	-44.11	20230419	430	15.81	20230726	0.75	N	118000	500	464 억	1011041	N	N	1	N	N
43	20230824	150748	57	100.00	KOSPI	유통업	N	N	N	N	N	497	7	2	1.43	69326956	139930	57.48	485	500	485	637	343	490	495.44	1.09	-1087	510	500	490	480	470	505	485	464	147	500	330	1	1	92849436	461	-0.98	0.54	12	0.15	-505.00	928.00	891	20230419	-44.22	430	20230726	15.58	891	-44.22	20230419	430	15.58	20230726	891	-44.22	20230419	430	15.58	20230726	0.75	N	118000	500	464 억	1011041	N	N	0	N	N
44	20230824	140750	57	100.00	KOSPI	유통업	N	N	N	N	N	500	10	2	2.04	59224228	119678	49.16	485	500	485	637	343	490	494.86	1.09	-3008	510	500	490	480	470	505	485	464	147	500	330	1	1	92849436	464	-0.99	0.54	12	0.13	-505.00	928.00	891	20230419	-43.88	430	20230726	16.28	891	-43.88	20230419	430	16.28	20230726	891	-43.88	20230419	430	16.28	20230726	0.75	N	118000	500	464 억	1011041	N	N	0	N	N
45	20230824	130754	57	100.00	KOSPI	유통업	N	N	N	N	N	495	5	2	1.02	30945342	62808	25.80	485	499	485	637	343	490	492.70	1.09	-2632	510	500	490	480	470	505	485	464	147	500	330	1	1	92849436	460	-0.98	0.53	12	0.07	-505.00	928.00	891	20230419	-44.44	430	20230726	15.12	891	-44.44	20230419	430	15.12	20230726	891	-44.44	20230419	430	15.12	20230726	0.75	N	118000	500	464 억	1011041	N	N	0	N	N
46	20230824	120755	57	100.00	KOSPI	유통업	N	N	N	N	N	496	6	2	1.22	23936234	48593	19.96	485	499	485	637	343	490	492.59	1.09	-8424	510	500	490	480	470	505	485	464	147	500	330	1	1	92849436	461	-0.98	0.53	12	0.05	-505.00	928.00	891	20230419	-44.33	430	20230726	15.35	891	-44.33	20230419	430	15.35	20230726	891	-44.33	20230419	430	15.35	20230726	0.75	N	118000	500	464 억	1011041	N	N	0	N	N
47	20230824	110753	57	100.00	KOSPI	유통업	N	N	N	N	N	497	7	2	1.43	18444284	37514	15.41	485	499	485	637	343	490	491.66	1.09	-8586	510	500	490	480	470	505	485	464	147	500	330	1	1	92849436	461	-0.98	0.54	12	0.04	-505.00	928.00	891	20230419	-44.22	430	20230726	15.58	891	-44.22	20230419	430	15.58	20230726	891	-44.22	20230419	430	15.58	20230726	0.75	N	118000	500	464 억	1011041	N	N	0	N	N
48	20230824	100749	57	100.00	KOSPI	유통업	N	N	N	N	N	492	2	2	0.41	12144648	24752	10.17	485	499	485	637	343	490	490.65	1.09	-10470	510	500	490	480	470	505	485	464	147	500	330	1	1	92849436	457	-0.97	0.53	12	0.03	-505.00	928.00	891	20230419	-44.78	430	20230726	14.42	891	-44.78	20230419	430	14.42	20230726	891	-44.78	20230419	430	14.42	20230726	0.75	N	118000	500	464 억	1011041	N	N	0	N	N
49	20230824	090751	57	100.00	KOSPI	유통업	N	N	N	N	N	490	0	3	0.00	3901234	7990	3.28	485	490	485	637	343	490	488.26	1.09	-423	510	500	490	480	470	505	485	464	147	500	330	1	1	92849436	455	-0.97	0.53	12	0.01	-505.00	928.00	891	20230419	-45.01	430	20230726	13.95	891	-45.01	20230419	430	13.95	20230726	891	-45.01	20230419	430	13.95	20230726	0.75	N	118000	500	464 억	1011041	N	N	0	N	N
50	20230823	160748	57	100.00	KOSPI	유통업	N	N	N	N	N	490	0	3	0.00	118847825	243296	136.52	485	500	480	637	343	490	488.49	1.11	-18944	511	500	490	479	469	506	485	464	147	500	330	1	1	92849436	455	-0.97	0.53	12	0.26	-505.00	928.00	900	20220822	-45.56	430	20230726	13.95	891	-45.01	20230419	430	13.95	20230726	891	-45.01	20230419	430	13.95	20230726	0.74	N	118000	500	464 억	1029985	N	N	0	N	N
51	20230823	150748	57	100.00	KOSPI	유통업	N	N	N	N	N	489	-1	5	-0.20	116842874	239179	134.21	485	500	480	637	343	490	488.52	1.11	-17980	511	500	490	479	469	506	485	464	147	500	330	1	1	92849436	454	-0.97	0.53	12	0.26	-505.00	928.00	900	20220822	-45.67	430	20230726	13.72	891	-45.12	20230419	430	13.72	20230726	891	-45.12	20230419	430	13.72	20230726	0.74	N	118000	500	464 억	1029985	N	N	0	N	N
52	20230823	140751	57	100.00	KOSPI	유통업	N	N	N	N	N	484	-6	5	-1.22	95858185	195773	109.86	485	500	483	637	343	490	489.64	1.11	1071	511	500	490	479	469	506	485	464	147	500	330	1	1	92849436	449	-0.96	0.52	12	0.21	-505.00	928.00	900	20220822	-46.22	430	20230726	12.56	891	-45.68	20230419	430	12.56	20230726	891	-45.68	20230419	430	12.56	20230726	0.74	N	118000	500	464 억	1029985	N	N	0	N	N
53	20230823	130746	57	100.00	KOSPI	유통업	N	N	N	N	N	489	-1	5	-0.20	81897034	166969	93.69	485	500	483	637	343	490	490.49	1.11	3364	511	500	490	479	469	506	485	464	147	500	330	1	1	92849436	454	-0.97	0.53	12	0.18	-505.00	928.00	900	20220822	-45.67	430	20230726	13.72	891	-45.12	20230419	430	13.72	20230726	891	-45.12	20230419	430	13.72	20230726	0.74	N	118000	500	464 억	1029985	N	N	0	N	N
54	20230823	120753	57	100.00	KOSPI	유통업	N	N	N	N	N	489	-1	5	-0.20	63482039	129132	72.46	485	500	484	637	343	490	491.61	1.11	3407	511	500	490	479	469	506	485	464	147	500	330	1	1	92849436	454	-0.97	0.53	12	0.14	-505.00	928.00	900	20220822	-45.67	430	20230726	13.72	891	-45.12	20230419	430	13.72	20230726	891	-45.12	20230419	430	13.72	20230726	0.74	N	118000	500	464 억	1029985	N	N	0	N	N
55	20230823	110747	57	100.00	KOSPI	유통업	N	N	N	N	N	497	7	2	1.43	30927757	62653	35.16	485	500	485	637	343	490	493.64	1.11	-15736	511	500	490	479	469	506	485	464	147	500	330	1	1	92849436	461	-0.98	0.54	12	0.07	-505.00	928.00	900	20220822	-44.78	430	20230726	15.58	891	-44.22	20230419	430	15.58	20230726	891	-44.22	20230419	430	15.58	20230726	0.74	N	118000	500	464 억	1029985	N	N	0	N	N
56	20230823	100747	57	100.00	KOSPI	유통업	N	N	N	N	N	495	5	2	1.02	14312637	29313	16.45	485	498	485	637	343	490	488.27	1.11	-3592	511	500	490	479	469	506	485	464	147	500	330	1	1	92849436	460	-0.98	0.53	12	0.03	-505.00	928.00	900	20220822	-45.00	430	20230726	15.12	891	-44.44	20230419	430	15.12	20230726	891	-44.44	20230419	430	15.12	20230726	0.74	N	118000	500	464 억	1029985	N	N	0	N	N
57	20230823	090754	57	100.00	KOSPI	유통업	N	N	N	N	N	490	0	3	0.00	8270909	17028	9.56	485	490	485	637	343	490	485.72	1.11	-1661	511	500	490	479	469	506	485	464	147	500	330	1	1	92849436	455	-0.97	0.53	12	0.02	-505.00	928.00	900	20220822	-45.56	430	20230726	13.95	891	-45.01	20230419	430	13.95	20230726	891	-45.01	20230419	430	13.95	20230726	0.74	N	118000	500	464 억	1029985	N	N	0	N	N
58	20230822	160743	57	100.00	KOSPI	유통업	N	N	N	N	N	490	9	2	1.87	86431878	176885	76.88	484	501	480	625	337	481	488.63	1.08	35991	501	490	485	474	469	488	472	464	144	500	320	1	1	92849436	455	-0.97	0.53	12	0.19	-505.00	928.00	920	20220819	-46.74	430	20230726	13.95	891	-45.01	20230419	430	13.95	20230726	900	-45.56	20220822	430	13.95	20230726	0.77	N	118000	500	464 억	1000202	N	N	0	N	N
59	20230822	150744	57	100.00	KOSPI	유통업	N	N	N	N	N	487	6	2	1.25	83313185	170520	74.12	484	501	480	625	337	481	488.58	1.08	37963	501	490	485	474	469	488	472	464	144	500	320	1	1	92849436	452	-0.96	0.52	12	0.18	-505.00	928.00	920	20220819	-47.07	430	20230726	13.26	891	-45.34	20230419	430	13.26	20230726	900	-45.89	20220822	430	13.26	20230726	0.77	N	118000	500	464 억	1000202	N	N	0	N	N
60	20230822	140746	57	100.00	KOSPI	유통업	N	N	N	N	N	490	9	2	1.87	80634572	165017	71.73	484	501	480	625	337	481	488.64	1.08	37864	501	490	485	474	469	488	472	464	144	500	320	1	1	92849436	455	-0.97	0.53	12	0.18	-505.00	928.00	920	20220819	-46.74	430	20230726	13.95	891	-45.01	20230419	430	13.95	20230726	900	-45.56	20220822	430	13.95	20230726	0.77	N	118000	500	464 억	1000202	N	N	0	N	N
61	20230822	130742	57	100.00	KOSPI	유통업	N	N	N	N	N	494	13	2	2.70	61537693	125975	54.76	484	501	480	625	337	481	488.49	1.08	31975	501	490	485	474	469	488	472	464	144	500	320	1	1	92849436	459	-0.98	0.53	12	0.14	-505.00	928.00	920	20220819	-46.30	430	20230726	14.88	891	-44.56	20230419	430	14.88	20230726	900	-45.11	20220822	430	14.88	20230726	0.77	N	118000	500	464 억	1000202	N	N	0	N	N
62	20230822	120732	57	100.00	KOSPI	유통업	N	N	N	N	N	488	7	2	1.46	52133453	106839	46.44	484	501	480	625	337	481	487.96	1.08	28602	501	490	485	474	469	488	472	464	144	500	320	1	1	92849436	453	-0.97	0.53	12	0.12	-505.00	928.00	920	20220819	-46.96	430	20230726	13.49	891	-45.23	20230419	430	13.49	20230726	900	-45.78	20220822	430	13.49	20230726	0.77	N	118000	500	464 억	1000202	N	N	0	N	N
63	20230822	110742	57	100.00	KOSPI	유통업	N	N	N	N	N	494	13	2	2.70	43174736	88535	38.48	484	501	480	625	337	481	487.66	1.08	22825	501	490	485	474	469	488	472	464	144	500	320	1	1	92849436	459	-0.98	0.53	12	0.10	-505.00	928.00	920	20220819	-46.30	430	20230726	14.88	891	-44.56	20230419	430	14.88	20230726	900	-45.11	20220822	430	14.88	20230726	0.77	N	118000	500	464 억	1000202	N	N	0	N	N
64	20230822	100739	57	100.00	KOSPI	유통업	N	N	N	N	N	489	8	2	1.66	32846181	67657	29.41	484	498	480	625	337	481	485.48	1.08	26065	501	490	485	474	469	488	472	464	144	500	320	1	1	92849436	454	-0.97	0.53	12	0.07	-505.00	928.00	920	20220819	-46.85	430	20230726	13.72	891	-45.12	20230419	430	13.72	20230726	900	-45.67	20220822	430	13.72	20230726	0.77	N	118000	500	464 억	1000202	N	N	0	N	N
65	20230822	090742	57	100.00	KOSPI	유통업	N	N	N	N	N	488	7	2	1.46	5556031	11451	4.98	484	491	484	625	337	481	485.20	1.08	-1715	501	490	485	474	469	488	472	464	144	500	320	1	1	92849436	453	-0.97	0.53	12	0.01	-505.00	928.00	920	20220819	-46.96	430	20230726	13.49	891	-45.23	20230419	430	13.49	20230726	900	-45.78	20220822	430	13.49	20230726	0.77	N	118000	500	464 억	1000202	N	N	0	N	N
66	20230821	160739	57	100.00	KOSPI	유통업	N	N	N	N	N	481	-5	5	-1.03	111546061	229764	96.03	496	496	480	631	341	486	485.48	1.03	40083	504	494	490	480	476	493	479	464	145	500	330	1	1	92849436	447	-0.95	0.52	12	0.25	-505.00	928.00	920	20220819	-47.72	430	20230726	11.86	891	-46.02	20230419	430	11.86	20230726	900	-46.56	20220822	430	11.86	20230726	0.76	N	118000	500	464 억	957745	N	N	0	N	N
67	20230821	150744	57	100.00	KOSPI	유통업	N	N	N	N	N	488	2	2	0.41	102504216	210993	88.18	496	496	480	631	341	486	485.82	1.03	40110	504	494	490	480	476	493	479	464	145	500	330	1	1	92849436	453	-0.97	0.53	12	0.23	-505.00	928.00	920	20220819	-46.96	430	20230726	13.49	891	-45.23	20230419	430	13.49	20230726	900	-45.78	20220822	430	13.49	20230726	0.76	N	118000	500	464 억	957745	N	N	0	N	N
68	20230821	140742	57	100.00	KOSPI	유통업	N	N	N	N	N	485	-1	5	-0.21	92035720	189477	79.19	496	496	480	631	341	486	485.74	1.03	40647	504	494	490	480	476	493	479	464	145	500	330	1	1	92849436	450	-0.96	0.52	12	0.20	-505.00	928.00	920	20220819	-47.28	430	20230726	12.79	891	-45.57	20230419	430	12.79	20230726	900	-46.11	20220822	430	12.79	20230726	0.76	N	118000	500	464 억	957745	N	N	0	N	N
69	20230821	130750	57	100.00	KOSPI	유통업	N	N	N	N	N	487	1	2	0.21	82379586	169615	70.89	496	496	480	631	341	486	485.69	1.03	42657	504	494	490	480	476	493	479	464	145	500	330	1	1	92849436	452	-0.96	0.52	12	0.18	-505.00	928.00	920	20220819	-47.07	430	20230726	13.26	891	-45.34	20230419	430	13.26	20230726	900	-45.89	20220822	430	13.26	20230726	0.76	N	118000	500	464 억	957745	N	N	0	N	N
70	20230821	120746	57	100.00	KOSPI	유통업	N	N	N	N	N	488	2	2	0.41	76394568	157259	65.72	496	496	480	631	341	486	485.79	1.03	42575	504	494	490	480	476	493	479	464	145	500	330	1	1	92849436	453	-0.97	0.53	12	0.17	-505.00	928.00	920	20220819	-46.96	430	20230726	13.49	891	-45.23	20230419	430	13.49	20230726	900	-45.78	20220822	430	13.49	20230726	0.76	N	118000	500	464 억	957745	N	N	0	N	N
71	20230821	110741	57	100.00	KOSPI	유통업	N	N	N	N	N	488	2	2	0.41	69060234	142217	59.44	496	496	480	631	341	486	485.60	1.03	38846	504	494	490	480	476	493	479	464	145	500	330	1	1	92849436	453	-0.97	0.53	12	0.15	-505.00	928.00	920	20220819	-46.96	430	20230726	13.49	891	-45.23	20230419	430	13.49	20230726	900	-45.78	20220822	430	13.49	20230726	0.76	N	118000	500	464 억	957745	N	N	0	N	N
72	20230821	100739	57	100.00	KOSPI	유통업	N	N	N	N	N	486	0	3	0.00	51517862	106120	44.35	496	496	480	631	341	486	485.47	1.03	33979	504	494	490	480	476	493	479	464	145	500	330	1	1	92849436	451	-0.96	0.52	12	0.11	-505.00	928.00	920	20220819	-47.17	430	20230726	13.02	891	-45.45	20230419	430	13.02	20230726	900	-46.00	20220822	430	13.02	20230726	0.76	N	118000	500	464 억	957745	N	N	0	N	N
73	20230821	090748	57	100.00	KOSPI	유통업	N	N	N	N	N	490	4	2	0.82	396084	802	0.34	496	496	490	631	341	486	493.87	1.03	-36	504	494	490	480	476	493	479	464	145	500	330	1	1	92849436	455	-0.97	0.53	12	0.00	-505.00	928.00	920	20220819	-46.74	430	20230726	13.95	891	-45.01	20230419	430	13.95	20230726	900	-45.56	20220822	430	13.95	20230726	0.76	N	118000	500	464 억	957745	N	N	0	N	N
74	20230818	160740	57	100.00	KOSPI	유통업	N	N	N	N	N	486	-10	5	-2.02	116941852	237049	88.46	499	500	486	644	348	496	493.32	1.05	-9272	524	509	494	479	464	517	487	464	148	500	330	1	1	92849436	451	-0.96	0.52	12	0.26	-505.00	928.00	935	20220817	-48.02	430	20230726	13.02	891	-45.45	20230419	430	13.02	20230726	920	-47.17	20220819	430	13.02	20230726	0.77	N	118000	500	464 억	972110	N	N	0	N	N
75	20230818	150733	57	100.00	KOSPI	유통업	N	N	N	N	N	495	-1	5	-0.20	109287573	221359	82.60	499	500	489	644	348	496	493.71	1.05	273	524	509	494	479	464	517	487	464	148	500	330	1	1	92849436	460	-0.98	0.53	12	0.24	-505.00	928.00	935	20220817	-47.06	430	20230726	15.12	891	-44.44	20230419	430	15.12	20230726	920	-46.20	20220819	430	15.12	20230726	0.77	N	118000	500	464 억	972110	N	N	0	N	N
76	20230818	140739	57	100.00	KOSPI	유통업	N	N	N	N	N	499	3	2	0.60	85931155	173915	64.90	499	500	489	644	348	496	494.10	1.05	-3846	524	509	494	479	464	517	487	464	148	500	330	1	1	92849436	463	-0.99	0.54	12	0.19	-505.00	928.00	935	20220817	-46.63	430	20230726	16.05	891	-44.00	20230419	430	16.05	20230726	920	-45.76	20220819	430	16.05	20230726	0.77	N	118000	500	464 억	972110	N	N	0	N	N
77	20230818	130732	57	100.00	KOSPI	유통업	N	N	N	N	N	493	-3	5	-0.60	45100242	91617	34.19	499	499	490	644	348	496	492.27	1.05	-2903	524	509	494	479	464	517	487	464	148	500	330	1	1	92849436	458	-0.98	0.53	12	0.10	-505.00	928.00	935	20220817	-47.27	430	20230726	14.65	891	-44.67	20230419	430	14.65	20230726	920	-46.41	20220819	430	14.65	20230726	0.77	N	118000	500	464 억	972110	N	N	0	N	N
78	20230818	120745	57	100.00	KOSPI	유통업	N	N	N	N	N	497	1	2	0.20	41164702	83604	31.20	499	499	490	644	348	496	492.38	1.05	-2325	524	509	494	479	464	517	487	464	148	500	330	1	1	92849436	461	-0.98	0.54	12	0.09	-505.00	928.00	935	20220817	-46.84	430	20230726	15.58	891	-44.22	20230419	430	15.58	20230726	920	-45.98	20220819	430	15.58	20230726	0.77	N	118000	500	464 억	972110	N	N	0	N	N
79	20230818	110736	57	100.00	KOSPI	유통업	N	N	N	N	N	492	-4	5	-0.81	39252518	79751	29.76	499	499	490	644	348	496	492.19	1.05	-840	524	509	494	479	464	517	487	464	148	500	330	1	1	92849436	457	-0.97	0.53	12	0.09	-505.00	928.00	935	20220817	-47.38	430	20230726	14.42	891	-44.78	20230419	430	14.42	20230726	920	-46.52	20220819	430	14.42	20230726	0.77	N	118000	500	464 억	972110	N	N	0	N	N
80	20230818	100740	57	100.00	KOSPI	유통업	N	N	N	N	N	495	-1	5	-0.20	20472994	41557	15.51	499	499	490	644	348	496	492.65	1.05	-7712	524	509	494	479	464	517	487	464	148	500	330	1	1	92849436	460	-0.98	0.53	12	0.04	-505.00	928.00	935	20220817	-47.06	430	20230726	15.12	891	-44.44	20230419	430	15.12	20230726	920	-46.20	20220819	430	15.12	20230726	0.77	N	118000	500	464 억	972110	N	N	0	N	N
81	20230818	090742	57	100.00	KOSPI	유통업	N	N	N	N	N	493	-3	5	-0.60	2772758	5605	2.09	499	499	490	644	348	496	494.69	1.05	-3253	524	509	494	479	464	517	487	464	148	500	330	1	1	92849436	458	-0.98	0.53	12	0.01	-505.00	928.00	935	20220817	-47.27	430	20230726	14.65	891	-44.67	20230419	430	14.65	20230726	920	-46.41	20220819	430	14.65	20230726	0.77	N	118000	500	464 억	972110	N	N	0	N	N
82	20230817	160739	57	100.00	KOSPI	유통업	N	N	N	N	N	496	7	2	1.43	131822147	267088	82.90	484	509	479	635	343	489	493.55	1.06	-12010	503	495	491	483	479	494	482	464	146	500	330	1	1	92849436	461	-0.98	0.53	12	0.29	-505.00	928.00	940	20220816	-47.23	430	20230726	15.35	891	-44.33	20230419	430	15.35	20230726	935	-46.95	20220817	430	15.35	20230726	0.78	N	118000	500	464 억	981587	N	N	0	N	N
83	20230817	150745	57	100.00	KOSPI	유통업	N	N	N	N	N	498	9	2	1.84	130860541	265151	82.29	484	509	479	635	343	489	493.53	1.06	-11447	503	495	491	483	479	494	482	464	146	500	330	1	1	92849436	462	-0.99	0.54	12	0.29	-505.00	928.00	940	20220816	-47.02	430	20230726	15.81	891	-44.11	20230419	430	15.81	20230726	935	-46.74	20220817	430	15.81	20230726	0.78	N	118000	500	464 억	981587	N	N	0	N	N
84	20230817	140739	57	100.00	KOSPI	유통업	N	N	N	N	N	501	12	2	2.45	125386078	254174	78.89	484	509	479	635	343	489	493.31	1.06	-2351	503	495	491	483	479	494	482	464	146	500	330	1	1	92849436	465	-0.99	0.54	12	0.27	-505.00	928.00	940	20220816	-46.70	430	20230726	16.51	891	-43.77	20230419	430	16.51	20230726	935	-46.42	20220817	430	16.51	20230726	0.78	N	118000	500	464 억	981587	N	N	0	N	N
85	20230817	130736	57	100.00	KOSPI	유통업	N	N	N	N	N	495	6	2	1.23	111906994	227211	70.52	484	509	479	635	343	489	492.52	1.06	-240	503	495	491	483	479	494	482	464	146	500	330	1	1	92849436	460	-0.98	0.53	12	0.24	-505.00	928.00	940	20220816	-47.34	430	20230726	15.12	891	-44.44	20230419	430	15.12	20230726	935	-47.06	20220817	430	15.12	20230726	0.78	N	118000	500	464 억	981587	N	N	0	N	N
86	20230817	120738	57	100.00	KOSPI	유통업	N	N	N	N	N	501	12	2	2.45	75408481	153972	47.79	484	509	479	635	343	489	489.75	1.06	-2368	503	495	491	483	479	494	482	464	146	500	330	1	1	92849436	465	-0.99	0.54	12	0.17	-505.00	928.00	940	20220816	-46.70	430	20230726	16.51	891	-43.77	20230419	430	16.51	20230726	935	-46.42	20220817	430	16.51	20230726	0.78	N	118000	500	464 억	981587	N	N	0	N	N
87	20230817	110738	57	100.00	KOSPI	유통업	N	N	N	N	N	492	3	2	0.61	46956838	96888	30.07	484	493	479	635	343	489	484.65	1.06	-2644	503	495	491	483	479	494	482	464	146	500	330	1	1	92849436	457	-0.97	0.53	12	0.10	-505.00	928.00	940	20220816	-47.66	430	20230726	14.42	891	-44.78	20230419	430	14.42	20230726	935	-47.38	20220817	430	14.42	20230726	0.78	N	118000	500	464 억	981587	N	N	0	N	N
88	20230817	100734	57	100.00	KOSPI	유통업	N	N	N	N	N	490	1	2	0.20	37158749	76833	23.85	484	493	479	635	343	489	483.63	1.06	-4604	503	495	491	483	479	494	482	464	146	500	330	1	1	92849436	455	-0.97	0.53	12	0.08	-505.00	928.00	940	20220816	-47.87	430	20230726	13.95	891	-45.01	20230419	430	13.95	20230726	935	-47.59	20220817	430	13.95	20230726	0.78	N	118000	500	464 억	981587	N	N	0	N	N
89	20230817	090732	57	100.00	KOSPI	유통업	N	N	N	N	N	481	-8	5	-1.64	8445598	17511	5.43	484	486	479	635	343	489	482.30	1.06	-6485	503	495	491	483	479	494	482	464	146	500	330	1	1	92849436	447	-0.95	0.52	12	0.02	-505.00	928.00	940	20220816	-48.83	430	20230726	11.86	891	-46.02	20230419	430	11.86	20230726	935	-48.56	20220817	430	11.86	20230726	0.78	N	118000	500	464 억	981587	N	N	0	N	N
90	20230816	160738	57	100.00	KOSPI	유통업	N	N	N	N	N	489	-16	5	-3.17	157342411	320815	155.00	499	499	487	656	354	505	490.50	1.10	-36578	517	511	499	493	481	514	496	464	151	500	340	1	1	92849436	454	-0.97	0.53	12	0.35	-505.00	928.00	946	20220812	-48.31	430	20230726	13.72	891	-45.12	20230419	430	13.72	20230726	940	-47.98	20220816	430	13.72	20230726	0.79	N	118000	500	464 억	1018165	N	N	0	N	N
91	20230816	150739	57	100.00	KOSPI	유통업	N	N	N	N	N	490	-15	5	-2.97	149006635	303775	146.76	499	499	487	656	354	505	490.52	1.10	-35183	517	511	499	493	481	514	496	464	151	500	340	1	1	92849436	455	-0.97	0.53	12	0.33	-505.00	928.00	946	20220812	-48.20	430	20230726	13.95	891	-45.01	20230419	430	13.95	20230726	940	-47.87	20220816	430	13.95	20230726	0.79	N	118000	500	464 억	1018165	N	N	0	N	N
92	20230816	140737	57	100.00	KOSPI	유통업	N	N	N	N	N	492	-13	5	-2.57	126911860	258627	124.95	499	499	487	656	354	505	490.71	1.10	-36746	517	511	499	493	481	514	496	464	151	500	340	1	1	92849436	457	-0.97	0.53	12	0.28	-505.00	928.00	946	20220812	-47.99	430	20230726	14.42	891	-44.78	20230419	430	14.42	20230726	940	-47.66	20220816	430	14.42	20230726	0.79	N	118000	500	464 억	1018165	N	N	0	N	N
93	20230816	130735	57	100.00	KOSPI	유통업	N	N	N	N	N	493	-12	5	-2.38	116674502	237722	114.85	499	499	487	656	354	505	490.80	1.10	-31254	517	511	499	493	481	514	496	464	151	500	340	1	1	92849436	458	-0.98	0.53	12	0.26	-505.00	928.00	946	20220812	-47.89	430	20230726	14.65	891	-44.67	20230419	430	14.65	20230726	940	-47.55	20220816	430	14.65	20230726	0.79	N	118000	500	464 억	1018165	N	N	0	N	N
94	20230816	120745	57	100.00	KOSPI	유통업	N	N	N	N	N	492	-13	5	-2.57	96937648	197498	95.42	499	499	487	656	354	505	490.83	1.10	-32181	517	511	499	493	481	514	496	464	151	500	340	1	1	92849436	457	-0.97	0.53	12	0.21	-505.00	928.00	946	20220812	-47.99	430	20230726	14.42	891	-44.78	20230419	430	14.42	20230726	940	-47.66	20220816	430	14.42	20230726	0.79	N	118000	500	464 억	1018165	N	N	0	N	N
95	20230816	110741	57	100.00	KOSPI	유통업	N	N	N	N	N	493	-12	5	-2.38	74932833	152524	73.69	499	499	489	656	354	505	491.29	1.10	-30904	517	511	499	493	481	514	496	464	151	500	340	1	1	92849436	458	-0.98	0.53	12	0.16	-505.00	928.00	946	20220812	-47.89	430	20230726	14.65	891	-44.67	20230419	430	14.65	20230726	940	-47.55	20220816	430	14.65	20230726	0.79	N	118000	500	464 억	1018165	N	N	0	N	N
96	20230816	100739	57	100.00	KOSPI	유통업	N	N	N	N	N	492	-13	5	-2.57	52790985	107356	51.87	499	499	490	656	354	505	491.74	1.10	-33265	517	511	499	493	481	514	496	464	151	500	340	1	1	92849436	457	-0.97	0.53	12	0.12	-505.00	928.00	946	20220812	-47.99	430	20230726	14.42	891	-44.78	20230419	430	14.42	20230726	940	-47.66	20220816	430	14.42	20230726	0.79	N	118000	500	464 억	1018165	N	N	0	N	N
97	20230816	090737	57	100.00	KOSPI	유통업	N	N	N	N	N	493	-12	5	-2.38	12398700	25150	12.15	499	499	490	656	354	505	492.99	1.10	-1907	517	511	499	493	481	514	496	464	151	500	340	1	1	92849436	458	-0.98	0.53	12	0.03	-505.00	928.00	946	20220812	-47.89	430	20230726	14.65	891	-44.67	20230419	430	14.65	20230726	940	-47.55	20220816	430	14.65	20230726	0.79	N	118000	500	464 억	1018165	N	N	0	N	N
98	20230814	160729	57	100.00	KOSPI	유통업	N	N	N	N	N	505	5	2	1.00	102604257	206974	75.57	503	505	487	650	350	500	495.73	1.11	-9202	521	510	505	494	489	508	492	464	150	500	340	1	1	92849436	469	-1.00	0.54	12	0.22	-505.00	928.00	946	20220811	-46.62	430	20230726	17.44	891	-43.32	20230419	430	17.44	20230726	940	-46.28	20220816	430	17.44	20230726	0.75	N	118000	500	464 억	1027367	N	N	0	N	N
99	20230814	150727	57	100.00	KOSPI	유통업	N	N	N	N	N	496	-4	5	-0.80	87501982	177038	64.64	503	504	487	650	350	500	494.26	1.11	-6998	521	510	505	494	489	508	492	464	150	500	340	1	1	92849436	461	-0.98	0.53	12	0.19	-505.00	928.00	946	20220811	-47.57	430	20230726	15.35	891	-44.33	20230419	430	15.35	20230726	940	-47.23	20220816	430	15.35	20230726	0.75	N	118000	500	464 억	1027367	N	N	0	N	N
100	20230814	140728	57	100.00	KOSPI	유통업	N	N	N	N	N	499	-1	5	-0.20	71412707	144592	52.79	503	504	487	650	350	500	493.89	1.11	-8718	521	510	505	494	489	508	492	464	150	500	340	1	1	92849436	463	-0.99	0.54	12	0.16	-505.00	928.00	946	20220811	-47.25	430	20230726	16.05	891	-44.00	20230419	430	16.05	20230726	940	-46.91	20220816	430	16.05	20230726	0.75	N	118000	500	464 억	1027367	N	N	0	N	N
101	20230814	130722	57	100.00	KOSPI	유통업	N	N	N	N	N	496	-4	5	-0.80	60697774	123020	44.92	503	504	487	650	350	500	493.40	1.11	-2372	521	510	505	494	489	508	492	464	150	500	340	1	1	92849436	461	-0.98	0.53	12	0.13	-505.00	928.00	946	20220811	-47.57	430	20230726	15.35	891	-44.33	20230419	430	15.35	20230726	940	-47.23	20220816	430	15.35	20230726	0.75	N	118000	500	464 억	1027367	N	N	0	N	N
102	20230814	120726	57	100.00	KOSPI	유통업	N	N	N	N	N	496	-4	5	-0.80	56241598	114015	41.63	503	504	487	650	350	500	493.28	1.11	-2338	521	510	505	494	489	508	492	464	150	500	340	1	1	92849436	461	-0.98	0.53	12	0.12	-505.00	928.00	946	20220811	-47.57	430	20230726	15.35	891	-44.33	20230419	430	15.35	20230726	940	-47.23	20220816	430	15.35	20230726	0.75	N	118000	500	464 억	1027367	N	N	0	N	N
103	20230814	110722	57	100.00	KOSPI	유통업	N	N	N	N	N	495	-5	5	-1.00	41576803	84396	30.81	503	504	487	650	350	500	492.64	1.11	-2967	521	510	505	494	489	508	492	464	150	500	340	1	1	92849436	460	-0.98	0.53	12	0.09	-505.00	928.00	946	20220811	-47.67	430	20230726	15.12	891	-44.44	20230419	430	15.12	20230726	940	-47.34	20220816	430	15.12	20230726	0.75	N	118000	500	464 억	1027367	N	N	0	N	N
104	20230814	100723	57	100.00	KOSPI	유통업	N	N	N	N	N	490	-10	5	-2.00	27127436	55099	20.12	503	504	487	650	350	500	492.34	1.11	-8737	521	510	505	494	489	508	492	464	150	500	340	1	1	92849436	455	-0.97	0.53	12	0.06	-505.00	928.00	946	20220811	-48.20	430	20230726	13.95	891	-45.01	20230419	430	13.95	20230726	940	-47.87	20220816	430	13.95	20230726	0.75	N	118000	500	464 억	1027367	N	N	0	N	N
105	20230814	090722	57	100.00	KOSPI	유통업	N	N	N	N	N	493	-7	5	-1.40	5874508	11841	4.32	503	504	487	650	350	500	496.12	1.11	-5511	521	510	505	494	489	508	492	464	150	500	340	1	1	92849436	458	-0.98	0.53	12	0.01	-505.00	928.00	946	20220811	-47.89	430	20230726	14.65	891	-44.67	20230419	430	14.65	20230726	940	-47.55	20220816	430	14.65	20230726	0.75	N	118000	500	464 억	1027367	N	N	0	N	N
106	20230811	160723	57	100.00	KOSPI	유통업	N	N	N	N	N	500	-10	5	-1.96	138083031	273182	45.11	515	516	500	663	357	510	505.47	1.11	5201	526	517	503	494	480	522	499	464	153	500	340	1	1	92849436	464	-0.99	0.54	12	0.29	-505.00	928.00	946	20220811	-47.15	430	20230726	16.28	891	-43.88	20230419	430	16.28	20230726	946	-47.15	20220811	430	16.28	20230726	0.75	N	118000	500	464 억	1032053	N	N	0	N	N
107	20230811	150718	57	100.00	KOSPI	유통업	N	N	N	N	N	505	-5	5	-0.98	125503061	248036	40.96	515	516	500	663	357	510	505.99	1.11	7301	526	517	503	494	480	522	499	464	153	500	340	1	1	92849436	469	-1.00	0.54	12	0.27	-505.00	928.00	946	20220811	-46.62	430	20230726	17.44	891	-43.32	20230419	430	17.44	20230726	946	-46.62	20220811	430	17.44	20230726	0.75	N	118000	500	464 억	1032053	N	N	0	N	N
108	20230811	140717	57	100.00	KOSPI	유통업	N	N	N	N	N	507	-3	5	-0.59	95381443	188140	31.07	515	516	500	663	357	510	506.97	1.11	3669	526	517	503	494	480	522	499	464	153	500	340	1	1	92849436	471	-1.00	0.55	12	0.20	-505.00	928.00	946	20220811	-46.41	430	20230726	17.91	891	-43.10	20230419	430	17.91	20230726	946	-46.41	20220811	430	17.91	20230726	0.75	N	118000	500	464 억	1032053	N	N	0	N	N
109	20230811	130717	57	100.00	KOSPI	유통업	N	N	N	N	N	509	-1	5	-0.20	83460391	164574	27.18	515	516	500	663	357	510	507.13	1.11	6150	526	517	503	494	480	522	499	464	153	500	340	1	1	92849436	473	-1.01	0.55	12	0.18	-505.00	928.00	946	20220811	-46.19	430	20230726	18.37	891	-42.87	20230419	430	18.37	20230726	946	-46.19	20220811	430	18.37	20230726	0.75	N	118000	500	464 억	1032053	N	N	0	N	N
110	20230811	120710	57	100.00	KOSPI	유통업	N	N	N	N	N	511	1	2	0.20	67206034	132430	21.87	515	516	500	663	357	510	507.48	1.11	6009	526	517	503	494	480	522	499	464	153	500	340	1	1	92849436	474	-1.01	0.55	12	0.14	-505.00	928.00	946	20220811	-45.98	430	20230726	18.84	891	-42.65	20230419	430	18.84	20230726	946	-45.98	20220811	430	18.84	20230726	0.75	N	118000	500	464 억	1032053	N	N	0	N	N
111	20230811	110710	57	100.00	KOSPI	유통업	N	N	N	N	N	507	-3	5	-0.59	61300176	120867	19.96	515	516	500	663	357	510	507.17	1.11	7373	526	517	503	494	480	522	499	464	153	500	340	1	1	92849436	471	-1.00	0.55	12	0.13	-505.00	928.00	946	20220811	-46.41	430	20230726	17.91	891	-43.10	20230419	430	17.91	20230726	946	-46.41	20220811	430	17.91	20230726	0.75	N	118000	500	464 억	1032053	N	N	0	N	N
112	20230811	100709	57	100.00	KOSPI	유통업	N	N	N	N	N	510	0	3	0.00	35515226	69777	11.52	515	516	504	663	357	510	508.98	1.11	285	526	517	503	494	480	522	499	464	153	500	340	1	1	92849436	474	-1.01	0.55	12	0.08	-505.00	928.00	946	20220811	-46.09	430	20230726	18.60	891	-42.76	20230419	430	18.60	20230726	946	-46.09	20220811	430	18.60	20230726	0.75	N	118000	500	464 억	1032053	N	N	0	N	N
113	20230811	090716	57	100.00	KOSPI	유통업	N	N	N	N	N	510	0	3	0.00	9138729	17825	2.94	515	516	510	663	357	510	512.69	1.11	-7447	526	517	503	494	480	522	499	464	153	500	340	1	1	92849436	474	-1.01	0.55	12	0.02	-505.00	928.00	946	20220811	-46.09	430	20230726	18.60	891	-42.76	20230419	430	18.60	20230726	946	-46.09	20220811	430	18.60	20230726	0.75	N	118000	500	464 억	1032053	N	N	0	N	N
114	20230810	160710	57	100.00	KOSPI	유통업	N	N	N	N	N	510	18	2	3.66	300143294	599738	148.76	495	512	489	639	345	492	500.43	0.94	153928	514	503	484	473	454	508	478	464	147	500	330	1	1	92849436	474	-1.01	0.55	12	0.65	-505.00	928.00	946	20220811	-46.09	430	20230726	18.60	891	-42.76	20230419	430	18.60	20230726	946	-46.09	20220811	430	18.60	20230726	0.76	N	118000	500	464 억	872630	N	N	0	N	N
115	20230810	150707	57	100.00	KOSPI	유통업	N	N	N	N	N	507	15	2	3.05	290850388	581463	144.23	495	512	489	639	345	492	500.20	0.94	154781	514	503	484	473	454	508	478	464	147	500	330	1	1	92849436	471	-1.00	0.55	12	0.63	-505.00	928.00	946	20220811	-46.41	430	20230726	17.91	891	-43.10	20230419	430	17.91	20230726	946	-46.41	20220811	430	17.91	20230726	0.76	N	118000	500	464 억	872630	N	N	0	N	N
116	20230810	140707	57	100.00	KOSPI	유통업	N	N	N	N	N	503	11	2	2.24	221771331	445378	110.47	495	507	489	639	345	492	497.94	0.94	145663	514	503	484	473	454	508	478	464	147	500	330	1	1	92849436	467	-1.00	0.54	12	0.48	-505.00	928.00	946	20220811	-46.83	430	20230726	16.98	891	-43.55	20230419	430	16.98	20230726	946	-46.83	20220811	430	16.98	20230726	0.76	N	118000	500	464 억	872630	N	N	0	N	N
117	20230810	130701	57	100.00	KOSPI	유통업	N	N	N	N	N	501	9	2	1.83	173213323	348737	86.50	495	502	489	639	345	492	496.69	0.94	130655	514	503	484	473	454	508	478	464	147	500	330	1	1	92849436	465	-0.99	0.54	12	0.38	-505.00	928.00	946	20220811	-47.04	430	20230726	16.51	891	-43.77	20230419	430	16.51	20230726	946	-47.04	20220811	430	16.51	20230726	0.76	N	118000	500	464 억	872630	N	N	0	N	N
118	20230810	120713	57	100.00	KOSPI	유통업	N	N	N	N	N	496	4	2	0.81	113727902	229252	56.86	495	502	489	639	345	492	496.08	0.94	71456	514	503	484	473	454	508	478	464	147	500	330	1	1	92849436	461	-0.98	0.53	12	0.25	-505.00	928.00	946	20220811	-47.57	430	20230726	15.35	891	-44.33	20230419	430	15.35	20230726	946	-47.57	20220811	430	15.35	20230726	0.76	N	118000	500	464 억	872630	N	N	0	N	N
119	20230810	110714	57	100.00	KOSPI	유통업	N	N	N	N	N	497	5	2	1.02	82616571	166446	41.29	495	502	489	639	345	492	496.36	0.94	52716	514	503	484	473	454	508	478	464	147	500	330	1	1	92849436	461	-0.98	0.54	12	0.18	-505.00	928.00	946	20220811	-47.46	430	20230726	15.58	891	-44.22	20230419	430	15.58	20230726	946	-47.46	20220811	430	15.58	20230726	0.76	N	118000	500	464 억	872630	N	N	0	N	N
120	20230810	100710	57	100.00	KOSPI	유통업	N	N	N	N	N	502	10	2	2.03	60993840	122957	30.50	495	502	489	639	345	492	496.06	0.94	53571	514	503	484	473	454	508	478	464	147	500	330	1	1	92849436	466	-0.99	0.54	12	0.13	-505.00	928.00	946	20220811	-46.93	430	20230726	16.74	891	-43.66	20230419	430	16.74	20230726	946	-46.93	20220811	430	16.74	20230726	0.76	N	118000	500	464 억	872630	N	N	0	N	N
121	20230810	090719	57	100.00	KOSPI	유통업	N	N	N	N	N	493	1	2	0.20	10163780	20606	5.11	495	497	489	639	345	492	493.24	0.94	-93	514	503	484	473	454	508	478	464	147	500	330	1	1	92849436	458	-0.98	0.53	12	0.02	-505.00	928.00	946	20220811	-47.89	430	20230726	14.65	891	-44.67	20230419	430	14.65	20230726	946	-47.89	20220811	430	14.65	20230726	0.76	N	118000	500	464 억	872630	N	N	0	N	N
122	20230809	160708	57	100.00	KOSPI	유통업	N	N	N	N	N	492	23	2	4.90	195038359	402159	173.52	469	495	465	609	329	469	484.98	0.82	109983	491	480	470	459	449	475	454	464	140	500	310	1	1	92849436	457	-0.97	0.53	12	0.43	-505.00	928.00	946	20220811	-47.99	430	20230726	14.42	891	-44.78	20230419	430	14.42	20230726	946	-47.99	20220811	430	14.42	20230726	0.75	N	118000	500	464 억	760404	N	N	0	N	N
123	20230809	150700	57	100.00	KOSPI	유통업	N	N	N	N	N	491	22	2	4.69	189993542	391888	169.09	469	495	465	609	329	469	484.82	0.82	109983	491	480	470	459	449	475	454	464	140	500	310	1	1	92849436	456	-0.97	0.53	12	0.42	-505.00	928.00	946	20220811	-48.10	430	20230726	14.19	891	-44.89	20230419	430	14.19	20230726	946	-48.10	20220811	430	14.19	20230726	0.75	N	118000	500	464 억	760404	N	N	0	N	N
124	20230809	140659	57	100.00	KOSPI	유통업	N	N	N	N	N	490	21	2	4.48	164590548	340279	146.82	469	491	465	609	329	469	483.69	0.82	98642	491	480	470	459	449	475	454	464	140	500	310	1	1	92849436	455	-0.97	0.53	12	0.37	-505.00	928.00	946	20220811	-48.20	430	20230726	13.95	891	-45.01	20230419	430	13.95	20230726	946	-48.20	20220811	430	13.95	20230726	0.75	N	118000	500	464 억	760404	N	N	0	N	N
125	20230809	130714	57	100.00	KOSPI	유통업	N	N	N	N	N	483	14	2	2.99	111657612	231734	99.99	469	487	465	609	329	469	481.84	0.82	64077	491	480	470	459	449	475	454	464	140	500	310	1	1	92849436	448	-0.96	0.52	12	0.25	-505.00	928.00	946	20220811	-48.94	430	20230726	12.33	891	-45.79	20230419	430	12.33	20230726	946	-48.94	20220811	430	12.33	20230726	0.75	N	118000	500	464 억	760404	N	N	0	N	N
126	20230809	120712	57	100.00	KOSPI	유통업	N	N	N	N	N	486	17	2	3.62	106131418	220298	95.05	469	487	465	609	329	469	481.76	0.82	58351	491	480	470	459	449	475	454	464	140	500	310	1	1	92849436	451	-0.96	0.52	12	0.24	-505.00	928.00	946	20220811	-48.63	430	20230726	13.02	891	-45.45	20230419	430	13.02	20230726	946	-48.63	20220811	430	13.02	20230726	0.75	N	118000	500	464 억	760404	N	N	0	N	N
127	20230809	110709	57	100.00	KOSPI	유통업	N	N	N	N	N	484	15	2	3.20	59263720	123620	53.34	469	487	465	609	329	469	479.40	0.82	26389	491	480	470	459	449	475	454	464	140	500	310	1	1	92849436	449	-0.96	0.52	12	0.13	-505.00	928.00	946	20220811	-48.84	430	20230726	12.56	891	-45.68	20230419	430	12.56	20230726	946	-48.84	20220811	430	12.56	20230726	0.75	N	118000	500	464 억	760404	N	N	0	N	N
128	20230809	100657	57	100.00	KOSPI	유통업	N	N	N	N	N	476	7	2	1.49	17060184	36107	15.58	469	476	465	609	329	469	472.49	0.82	-123	491	480	470	459	449	475	454	464	140	500	310	1	1	92849436	442	-0.94	0.51	12	0.04	-505.00	928.00	946	20220811	-49.68	430	20230726	10.70	891	-46.58	20230419	430	10.70	20230726	946	-49.68	20220811	430	10.70	20230726	0.75	N	118000	500	464 억	760404	N	N	0	N	N
129	20230809	090701	57	100.00	KOSPI	유통업	N	N	N	N	N	466	-3	5	-0.64	1386592	2960	1.28	469	469	465	609	329	469	468.44	0.82	-264	491	480	470	459	449	475	454	464	140	500	310	1	1	92849436	433	-0.92	0.50	12	0.00	-505.00	928.00	946	20220811	-50.74	430	20230726	8.37	891	-47.70	20230419	430	8.37	20230726	946	-50.74	20220811	430	8.37	20230726	0.75	N	118000	500	464 억	760404	N	N	0	N	N
130	20230808	160715	57	100.00	KOSPI	유통업	N	N	N	N	N	469	-7	5	-1.47	108633500	231356	107.03	476	481	460	618	334	476	469.55	0.90	-71649	490	483	476	469	462	486	472	464	142	500	320	1	1	92849436	435	-0.93	0.51	12	0.25	-505.00	928.00	946	20220811	-50.42	430	20230726	9.07	891	-47.36	20230419	430	9.07	20230726	946	-50.42	20220811	430	9.07	20230726	0.75	N	118000	500	464 억	832049	N	N	0	N	N
131	20230808	150706	57	100.00	KOSPI	유통업	N	N	N	N	N	464	-12	5	-2.52	107597845	229128	106.00	476	481	460	618	334	476	469.60	0.90	-71538	490	483	476	469	462	486	472	464	142	500	320	1	1	92849436	431	-0.92	0.50	12	0.25	-505.00	928.00	946	20220811	-50.95	430	20230726	7.91	891	-47.92	20230419	430	7.91	20230726	946	-50.95	20220811	430	7.91	20230726	0.75	N	118000	500	464 억	832049	N	N	0	N	N
132	20230808	140703	57	100.00	KOSPI	유통업	N	N	N	N	N	467	-9	5	-1.89	82735630	175539	81.21	476	481	465	618	334	476	471.32	0.90	-57444	490	483	476	469	462	486	472	464	142	500	320	1	1	92849436	434	-0.92	0.50	12	0.19	-505.00	928.00	946	20220811	-50.63	430	20230726	8.60	891	-47.59	20230419	430	8.60	20230726	946	-50.63	20220811	430	8.60	20230726	0.75	N	118000	500	464 억	832049	N	N	0	N	N
133	20230808	130655	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-4	5	-0.84	78702465	166923	77.22	476	481	465	618	334	476	471.49	0.90	-52919	490	483	476	469	462	486	472	464	142	500	320	1	1	92849436	438	-0.93	0.51	12	0.18	-505.00	928.00	946	20220811	-50.11	430	20230726	9.77	891	-47.03	20230419	430	9.77	20230726	946	-50.11	20220811	430	9.77	20230726	0.75	N	118000	500	464 억	832049	N	N	0	N	N
134	20230808	120702	57	100.00	KOSPI	유통업	N	N	N	N	N	473	-3	5	-0.63	46341221	97884	45.28	476	481	468	618	334	476	473.43	0.90	-32703	490	483	476	469	462	486	472	464	142	500	320	1	1	92849436	439	-0.94	0.51	12	0.11	-505.00	928.00	946	20220811	-50.00	430	20230726	10.00	891	-46.91	20230419	430	10.00	20230726	946	-50.00	20220811	430	10.00	20230726	0.75	N	118000	500	464 억	832049	N	N	0	N	N
135	20230808	110652	57	100.00	KOSPI	유통업	N	N	N	N	N	474	-2	5	-0.42	31780519	66935	30.97	476	481	470	618	334	476	474.80	0.90	-23913	490	483	476	469	462	486	472	464	142	500	320	1	1	92849436	440	-0.94	0.51	12	0.07	-505.00	928.00	946	20220811	-49.89	430	20230726	10.23	891	-46.80	20230419	430	10.23	20230726	946	-49.89	20220811	430	10.23	20230726	0.75	N	118000	500	464 억	832049	N	N	0	N	N
136	20230808	100704	57	100.00	KOSPI	유통업	N	N	N	N	N	474	-2	5	-0.42	19815708	41601	19.25	476	481	472	618	334	476	476.33	0.90	-5790	490	483	476	469	462	486	472	464	142	500	320	1	1	92849436	440	-0.94	0.51	12	0.04	-505.00	928.00	946	20220811	-49.89	430	20230726	10.23	891	-46.80	20230419	430	10.23	20230726	946	-49.89	20220811	430	10.23	20230726	0.75	N	118000	500	464 억	832049	N	N	0	N	N
137	20230808	090706	57	100.00	KOSPI	유통업	N	N	N	N	N	479	3	2	0.63	1727164	3624	1.68	476	480	476	618	334	476	476.59	0.90	123	490	483	476	469	462	486	472	464	142	500	320	1	1	92849436	445	-0.95	0.52	12	0.00	-505.00	928.00	946	20220811	-49.37	430	20230726	11.40	891	-46.24	20230419	430	11.40	20230726	946	-49.37	20220811	430	11.40	20230726	0.75	N	118000	500	464 억	832049	N	N	0	N	N
138	20230807	160701	57	100.00	KOSPI	유통업	N	N	N	N	N	476	-7	5	-1.45	102089688	215381	78.92	472	483	469	627	339	483	474.00	0.85	42485	494	488	477	471	460	491	474	464	144	500	320	1	1	92849436	442	-0.94	0.51	12	0.23	-505.00	928.00	946	20220811	-49.68	430	20230726	10.70	891	-46.58	20230419	430	10.70	20230726	946	-49.68	20220811	430	10.70	20230726	0.76	N	118000	500	464 억	789589	N	N	0	N	N
139	20230807	150700	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-11	5	-2.28	97448699	205630	75.34	472	483	469	627	339	483	473.90	0.85	42712	494	488	477	471	460	491	474	464	144	500	320	1	1	92849436	438	-0.93	0.51	12	0.22	-505.00	928.00	946	20220811	-50.11	430	20230726	9.77	891	-47.03	20230419	430	9.77	20230726	946	-50.11	20220811	430	9.77	20230726	0.76	N	118000	500	464 억	789589	N	N	0	N	N
140	20230807	140702	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-11	5	-2.28	76988391	162147	59.41	472	483	469	627	339	483	474.81	0.85	22169	494	488	477	471	460	491	474	464	144	500	320	1	1	92849436	438	-0.93	0.51	12	0.17	-505.00	928.00	946	20220811	-50.11	430	20230726	9.77	891	-47.03	20230419	430	9.77	20230726	946	-50.11	20220811	430	9.77	20230726	0.76	N	118000	500	464 억	789589	N	N	0	N	N
141	20230807	130656	57	100.00	KOSPI	유통업	N	N	N	N	N	476	-7	5	-1.45	68250526	143614	52.62	472	483	469	627	339	483	475.24	0.85	12043	494	488	477	471	460	491	474	464	144	500	320	1	1	92849436	442	-0.94	0.51	12	0.15	-505.00	928.00	946	20220811	-49.68	430	20230726	10.70	891	-46.58	20230419	430	10.70	20230726	946	-49.68	20220811	430	10.70	20230726	0.76	N	118000	500	464 억	789589	N	N	0	N	N
142	20230807	120655	57	100.00	KOSPI	유통업	N	N	N	N	N	473	-10	5	-2.07	52172605	109604	40.16	472	483	470	627	339	483	476.01	0.85	10278	494	488	477	471	460	491	474	464	144	500	320	1	1	92849436	439	-0.94	0.51	12	0.12	-505.00	928.00	946	20220811	-50.00	430	20230726	10.00	891	-46.91	20230419	430	10.00	20230726	946	-50.00	20220811	430	10.00	20230726	0.76	N	118000	500	464 억	789589	N	N	0	N	N
143	20230807	110650	57	100.00	KOSPI	유통업	N	N	N	N	N	479	-4	5	-0.83	30642507	64107	23.49	472	483	472	627	339	483	477.99	0.85	-4573	494	488	477	471	460	491	474	464	144	500	320	1	1	92849436	445	-0.95	0.52	12	0.07	-505.00	928.00	946	20220811	-49.37	430	20230726	11.40	891	-46.24	20230419	430	11.40	20230726	946	-49.37	20220811	430	11.40	20230726	0.76	N	118000	500	464 억	789589	N	N	0	N	N
144	20230807	100657	57	100.00	KOSPI	유통업	N	N	N	N	N	477	-6	5	-1.24	19495144	40681	14.91	472	483	472	627	339	483	479.22	0.85	-5164	494	488	477	471	460	491	474	464	144	500	320	1	1	92849436	443	-0.94	0.51	12	0.04	-505.00	928.00	946	20220811	-49.58	430	20230726	10.93	891	-46.46	20230419	430	10.93	20230726	946	-49.58	20220811	430	10.93	20230726	0.76	N	118000	500	464 억	789589	N	N	0	N	N
145	20230807	090656	57	100.00	KOSPI	유통업	N	N	N	N	N	479	-4	5	-0.83	2255591	4748	1.74	472	483	472	627	339	483	475.06	0.85	-2107	494	488	477	471	460	491	474	464	144	500	320	1	1	92849436	445	-0.95	0.52	12	0.01	-505.00	928.00	946	20220811	-49.37	430	20230726	11.40	891	-46.24	20230419	430	11.40	20230726	946	-49.37	20220811	430	11.40	20230726	0.76	N	118000	500	464 억	789589	N	N	0	N	N
146	20230804	160651	57	100.00	KOSPI	유통업	N	N	N	N	N	483	-1	5	-0.21	128741592	272639	78.67	476	483	466	629	339	484	472.21	0.87	-18462	502	492	478	468	454	498	474	464	145	500	320	1	1	92849436	448	-0.96	0.52	12	0.29	-505.00	928.00	946	20220811	-48.94	430	20230726	12.33	891	-45.79	20230419	430	12.33	20230726	946	-48.94	20220811	430	12.33	20230726	0.77	N	118000	500	464 억	808021	N	N	0	N	N
147	20230804	150650	57	100.00	KOSPI	유통업	N	N	N	N	N	475	-9	5	-1.86	121150085	256876	74.12	476	480	466	629	339	484	471.63	0.87	-14165	502	492	478	468	454	498	474	464	145	500	320	1	1	92849436	441	-0.94	0.51	12	0.28	-505.00	928.00	946	20220811	-49.79	430	20230726	10.47	891	-46.69	20230419	430	10.47	20230726	946	-49.79	20220811	430	10.47	20230726	0.77	N	118000	500	464 억	808021	N	N	0	N	N
148	20230804	140700	57	100.00	KOSPI	유통업	N	N	N	N	N	476	-8	5	-1.65	107501990	228198	65.85	476	480	466	629	339	484	471.09	0.87	-16460	502	492	478	468	454	498	474	464	145	500	320	1	1	92849436	442	-0.94	0.51	12	0.25	-505.00	928.00	946	20220811	-49.68	430	20230726	10.70	891	-46.58	20230419	430	10.70	20230726	946	-49.68	20220811	430	10.70	20230726	0.77	N	118000	500	464 억	808021	N	N	0	N	N
149	20230804	130648	57	100.00	KOSPI	유통업	N	N	N	N	N	471	-13	5	-2.69	93631554	198861	57.38	476	478	466	629	339	484	470.84	0.87	-8594	502	492	478	468	454	498	474	464	145	500	320	1	1	92849436	437	-0.93	0.51	12	0.21	-505.00	928.00	946	20220811	-50.21	430	20230726	9.53	891	-47.14	20230419	430	9.53	20230726	946	-50.21	20220811	430	9.53	20230726	0.77	N	118000	500	464 억	808021	N	N	0	N	N
150	20230804	120648	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-12	5	-2.48	69537672	147433	42.54	476	478	466	629	339	484	471.66	0.87	-9801	502	492	478	468	454	498	474	464	145	500	320	1	1	92849436	438	-0.93	0.51	12	0.16	-505.00	928.00	946	20220811	-50.11	430	20230726	9.77	891	-47.03	20230419	430	9.77	20230726	946	-50.11	20220811	430	9.77	20230726	0.77	N	118000	500	464 억	808021	N	N	0	N	N
151	20230804	110654	57	100.00	KOSPI	유통업	N	N	N	N	N	470	-14	5	-2.89	55967890	118818	34.29	476	478	466	629	339	484	471.04	0.87	4288	502	492	478	468	454	498	474	464	145	500	320	1	1	92849436	436	-0.93	0.51	12	0.13	-505.00	928.00	946	20220811	-50.32	430	20230726	9.30	891	-47.25	20230419	430	9.30	20230726	946	-50.32	20220811	430	9.30	20230726	0.77	N	118000	500	464 억	808021	N	N	0	N	N
152	20230804	100645	57	100.00	KOSPI	유통업	N	N	N	N	N	474	-10	5	-2.07	45814764	97250	28.06	476	478	466	629	339	484	471.10	0.87	12813	502	492	478	468	454	498	474	464	145	500	320	1	1	92849436	440	-0.94	0.51	12	0.10	-505.00	928.00	946	20220811	-49.89	430	20230726	10.23	891	-46.80	20230419	430	10.23	20230726	946	-49.89	20220811	430	10.23	20230726	0.77	N	118000	500	464 억	808021	N	N	0	N	N
153	20230804	090644	57	100.00	KOSPI	유통업	N	N	N	N	N	471	-13	5	-2.69	14275808	30151	8.70	476	478	471	629	339	484	473.48	0.87	10953	502	492	478	468	454	498	474	464	145	500	320	1	1	92849436	437	-0.93	0.51	12	0.03	-505.00	928.00	946	20220811	-50.21	430	20230726	9.53	891	-47.14	20230419	430	9.53	20230726	946	-50.21	20220811	430	9.53	20230726	0.77	N	118000	500	464 억	808021	N	N	0	N	N
154	20230803	160645	57	100.00	KOSPI	유통업	N	N	N	N	N	484	16	2	3.42	163284128	343507	207.96	472	488	464	608	328	468	475.30	0.81	58031	489	478	472	461	455	475	458	464	140	500	310	1	1	92849436	449	-0.96	0.52	12	0.37	-505.00	928.00	946	20220811	-48.84	430	20230726	12.56	891	-45.68	20230419	430	12.56	20230726	946	-48.84	20220811	430	12.56	20230726	0.76	N	118000	500	464 억	751749	N	N	0	N	N
155	20230803	150649	57	100.00	KOSPI	유통업	N	N	N	N	N	483	15	2	3.21	156473554	329383	199.41	472	488	464	608	328	468	475.05	0.81	56346	489	478	472	461	455	475	458	464	140	500	310	1	1	92849436	448	-0.96	0.52	12	0.35	-505.00	928.00	946	20220811	-48.94	430	20230726	12.33	891	-45.79	20230419	430	12.33	20230726	946	-48.94	20220811	430	12.33	20230726	0.76	N	118000	500	464 억	751749	N	N	0	N	N
156	20230803	140643	57	100.00	KOSPI	유통업	N	N	N	N	N	477	9	2	1.92	115120471	243431	147.37	472	478	464	608	328	468	472.91	0.81	48178	489	478	472	461	455	475	458	464	140	500	310	1	1	92849436	443	-0.94	0.51	12	0.26	-505.00	928.00	946	20220811	-49.58	430	20230726	10.93	891	-46.46	20230419	430	10.93	20230726	946	-49.58	20220811	430	10.93	20230726	0.76	N	118000	500	464 억	751749	N	N	0	N	N
157	20230803	130647	57	100.00	KOSPI	유통업	N	N	N	N	N	474	6	2	1.28	86616780	183441	111.06	472	478	464	608	328	468	472.18	0.81	21531	489	478	472	461	455	475	458	464	140	500	310	1	1	92849436	440	-0.94	0.51	12	0.20	-505.00	928.00	946	20220811	-49.89	430	20230726	10.23	891	-46.80	20230419	430	10.23	20230726	946	-49.89	20220811	430	10.23	20230726	0.76	N	118000	500	464 억	751749	N	N	0	N	N
158	20230803	120649	57	100.00	KOSPI	유통업	N	N	N	N	N	472	4	2	0.85	82861760	175489	106.24	472	478	464	608	328	468	472.18	0.81	22625	489	478	472	461	455	475	458	464	140	500	310	1	1	92849436	438	-0.93	0.51	12	0.19	-505.00	928.00	946	20220811	-50.11	430	20230726	9.77	891	-47.03	20230419	430	9.77	20230726	946	-50.11	20220811	430	9.77	20230726	0.76	N	118000	500	464 억	751749	N	N	0	N	N
159	20230803	110641	57	100.00	KOSPI	유통업	N	N	N	N	N	475	7	2	1.50	73456190	155567	94.18	472	478	464	608	328	468	472.18	0.81	22203	489	478	472	461	455	475	458	464	140	500	310	1	1	92849436	441	-0.94	0.51	12	0.17	-505.00	928.00	946	20220811	-49.79	430	20230726	10.47	891	-46.69	20230419	430	10.47	20230726	946	-49.79	20220811	430	10.47	20230726	0.76	N	118000	500	464 억	751749	N	N	0	N	N
160	20230803	100641	57	100.00	KOSPI	유통업	N	N	N	N	N	477	9	2	1.92	35034574	74467	45.08	472	477	464	608	328	468	470.47	0.81	6279	489	478	472	461	455	475	458	464	140	500	310	1	1	92849436	443	-0.94	0.51	12	0.08	-505.00	928.00	946	20220811	-49.58	430	20230726	10.93	891	-46.46	20230419	430	10.93	20230726	946	-49.58	20220811	430	10.93	20230726	0.76	N	118000	500	464 억	751749	N	N	0	N	N
161	20230803	090640	57	100.00	KOSPI	유통업	N	N	N	N	N	466	-2	5	-0.43	6024059	12791	7.74	472	473	464	608	328	468	470.96	0.81	-1656	489	478	472	461	455	475	458	464	140	500	310	1	1	92849436	433	-0.92	0.50	12	0.01	-505.00	928.00	946	20220811	-50.74	430	20230726	8.37	891	-47.70	20230419	430	8.37	20230726	946	-50.74	20220811	430	8.37	20230726	0.76	N	118000	500	464 억	751749	N	N	0	N	N
162	20230802	160644	57	100.00	KOSPI	유통업	N	N	N	N	N	468	-13	5	-2.70	72780505	154281	50.68	481	483	466	625	337	481	471.75	0.84	-28821	495	487	475	467	455	492	472	464	144	500	320	1	1	92849436	435	-0.93	0.50	12	0.17	-505.00	928.00	946	20220811	-50.53	430	20230726	8.84	891	-47.47	20230419	430	8.84	20230726	946	-50.53	20220811	430	8.84	20230726	0.77	N	118000	500	464 억	780213	N	N	1	N	N
163	20230802	150653	57	100.00	KOSPI	유통업	N	N	N	N	N	471	-10	5	-2.08	67765878	143613	47.18	481	483	466	625	337	481	471.86	0.84	-21888	495	487	475	467	455	492	472	464	144	500	320	1	1	92849436	437	-0.93	0.51	12	0.15	-505.00	928.00	946	20220811	-50.21	430	20230726	9.53	891	-47.14	20230419	430	9.53	20230726	946	-50.21	20220811	430	9.53	20230726	0.77	N	118000	500	464 억	780213	N	N	1	N	N
164	20230802	140646	57	100.00	KOSPI	유통업	N	N	N	N	N	470	-11	5	-2.29	62919427	133296	43.79	481	483	466	625	337	481	472.03	0.84	-20257	495	487	475	467	455	492	472	464	144	500	320	1	1	92849436	436	-0.93	0.51	12	0.14	-505.00	928.00	946	20220811	-50.32	430	20230726	9.30	891	-47.25	20230419	430	9.30	20230726	946	-50.32	20220811	430	9.30	20230726	0.77	N	118000	500	464 억	780213	N	N	1	N	N
165	20230802	130642	57	100.00	KOSPI	유통업	N	N	N	N	N	470	-11	5	-2.29	52428109	110878	36.42	481	483	468	625	337	481	472.85	0.84	-6519	495	487	475	467	455	492	472	464	144	500	320	1	1	92849436	436	-0.93	0.51	12	0.12	-505.00	928.00	946	20220811	-50.32	430	20230726	9.30	891	-47.25	20230419	430	9.30	20230726	946	-50.32	20220811	430	9.30	20230726	0.77	N	118000	500	464 억	780213	N	N	1	N	N
166	20230802	120637	57	100.00	KOSPI	유통업	N	N	N	N	N	470	-11	5	-2.29	47326148	100007	32.85	481	483	468	625	337	481	473.23	0.84	-8688	495	487	475	467	455	492	472	464	144	500	320	1	1	92849436	436	-0.93	0.51	12	0.11	-505.00	928.00	946	20220811	-50.32	430	20230726	9.30	891	-47.25	20230419	430	9.30	20230726	946	-50.32	20220811	430	9.30	20230726	0.77	N	118000	500	464 억	780213	N	N	1	N	N
167	20230802	110637	57	100.00	KOSPI	유통업	N	N	N	N	N	472	-9	5	-1.87	31940390	67269	22.10	481	483	471	625	337	481	474.82	0.84	4474	495	487	475	467	455	492	472	464	144	500	320	1	1	92849436	438	-0.93	0.51	12	0.07	-505.00	928.00	946	20220811	-50.11	430	20230726	9.77	891	-47.03	20230419	430	9.77	20230726	946	-50.11	20220811	430	9.77	20230726	0.77	N	118000	500	464 억	780213	N	N	1	N	N
168	20230802	100639	57	100.00	KOSPI	유통업	N	N	N	N	N	475	-6	5	-1.25	16105285	33803	11.10	481	483	473	625	337	481	476.45	0.84	819	495	487	475	467	455	492	472	464	144	500	320	1	1	92849436	441	-0.94	0.51	12	0.04	-505.00	928.00	946	20220811	-49.79	430	20230726	10.47	891	-46.69	20230419	430	10.47	20230726	946	-49.79	20220811	430	10.47	20230726	0.77	N	118000	500	464 억	780213	N	N	1	N	N
169	20230802	090639	57	100.00	KOSPI	유통업	N	N	N	N	N	481	0	3	0.00	1086463	2260	0.74	481	483	478	625	337	481	480.74	0.84	-261	495	487	475	467	455	492	472	464	144	500	320	1	1	92849436	447	-0.95	0.52	12	0.00	-505.00	928.00	946	20220811	-49.15	430	20230726	11.86	891	-46.02	20230419	430	11.86	20230726	946	-49.15	20220811	430	11.86	20230726	0.77	N	118000	500	464 억	780213	N	N	1	N	N
170	20230801	160640	57	100.00	KOSPI	유통업	N	N	N	N	N	481	18	2	3.89	140997482	297109	96.66	463	483	463	601	325	463	474.56	0.82	14482	478	470	456	448	434	474	452	464	138	500	310	1	1	92849436	447	-0.95	0.52	12	0.32	-505.00	928.00	946	20220811	-49.15	430	20230726	11.86	891	-46.02	20230419	430	11.86	20230726	946	-49.15	20220811	430	11.86	20230726	0.81	N	118000	500	464 억	765871	N	N	1	N	N
171	20230801	150636	57	100.00	KOSPI	유통업	N	N	N	N	N	479	16	2	3.46	133765640	282086	91.78	463	483	463	601	325	463	474.20	0.82	15295	478	470	456	448	434	474	452	464	138	500	310	1	1	92849436	445	-0.95	0.52	12	0.30	-505.00	928.00	946	20220811	-49.37	430	20230726	11.40	891	-46.24	20230419	430	11.40	20230726	946	-49.37	20220811	430	11.40	20230726	0.81	N	118000	500	464 억	765871	N	N	1	N	N
172	20230801	140648	57	100.00	KOSPI	유통업	N	N	N	N	N	474	11	2	2.38	120569079	254515	82.81	463	483	463	601	325	463	473.72	0.82	16290	478	470	456	448	434	474	452	464	138	500	310	1	1	92849436	440	-0.94	0.51	12	0.27	-505.00	928.00	946	20220811	-49.89	430	20230726	10.23	891	-46.80	20230419	430	10.23	20230726	946	-49.89	20220811	430	10.23	20230726	0.81	N	118000	500	464 억	765871	N	N	1	N	N
173	20230801	130634	57	100.00	KOSPI	유통업	N	N	N	N	N	477	14	2	3.02	94201180	198997	64.74	463	483	463	601	325	463	473.38	0.82	19121	478	470	456	448	434	474	452	464	138	500	310	1	1	92849436	443	-0.94	0.51	12	0.21	-505.00	928.00	946	20220811	-49.58	430	20230726	10.93	891	-46.46	20230419	430	10.93	20230726	946	-49.58	20220811	430	10.93	20230726	0.81	N	118000	500	464 억	765871	N	N	1	N	N
174	20230801	120634	57	100.00	KOSPI	유통업	N	N	N	N	N	477	14	2	3.02	81770308	173052	56.30	463	479	463	601	325	463	472.52	0.82	25692	478	470	456	448	434	474	452	464	138	500	310	1	1	92849436	443	-0.94	0.51	12	0.19	-505.00	928.00	946	20220811	-49.58	430	20230726	10.93	891	-46.46	20230419	430	10.93	20230726	946	-49.58	20220811	430	10.93	20230726	0.81	N	118000	500	464 억	765871	N	N	1	N	N
175	20230801	110632	57	100.00	KOSPI	유통업	N	N	N	N	N	474	11	2	2.38	63692623	134926	43.90	463	477	463	601	325	463	472.06	0.82	10574	478	470	456	448	434	474	452	464	138	500	310	1	1	92849436	440	-0.94	0.51	12	0.15	-505.00	928.00	946	20220811	-49.89	430	20230726	10.23	891	-46.80	20230419	430	10.23	20230726	946	-49.89	20220811	430	10.23	20230726	0.81	N	118000	500	464 억	765871	N	N	1	N	N
176	20230801	100636	57	100.00	KOSPI	유통업	N	N	N	N	N	473	10	2	2.16	34854601	73923	24.05	463	477	463	601	325	463	471.50	0.82	1390	478	470	456	448	434	474	452	464	138	500	310	1	1	92849436	439	-0.94	0.51	12	0.08	-505.00	928.00	946	20220811	-50.00	430	20230726	10.00	891	-46.91	20230419	430	10.00	20230726	946	-50.00	20220811	430	10.00	20230726	0.81	N	118000	500	464 억	765871	N	N	1	N	N
177	20230801	090630	57	100.00	KOSPI	유통업	N	N	N	N	N	468	5	2	1.08	3559089	7662	2.49	463	468	463	601	325	463	464.51	0.82	1276	478	470	456	448	434	474	452	464	138	500	310	1	1	92849436	435	-0.93	0.50	12	0.01	-505.00	928.00	946	20220811	-50.53	430	20230726	8.84	891	-47.47	20230419	430	8.84	20230726	946	-50.53	20220811	430	8.84	20230726	0.81	N	118000	500	464 억	765871	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History