KissMeData/003010/price/prices-20240801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160140	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	65	2	1.30	177414665	35441	47.16	4960	5060	4960	6480	3490	4985	5005.55	1.76	1506	5055	5020	4985	4950	4915	5037	4967	64	1495	500	3680	10	1	12712747	642	8.68	0.52	12	0.28	582.00	9678.00	6550	20231215	-22.90	4630	20240805	9.07	6500	-22.31	20240607	4630	9.07	20240805	6550	-22.90	20231215	4630	9.07	20240805	5.54	N	003010	500	63 억	223669	N	N	1	N	N
3	20240830	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	65	2	1.30	164929385	32966	43.86	4960	5060	4960	6480	3490	4985	5003.01	1.76	1284	5055	5020	4985	4950	4915	5037	4967	64	1495	500	3680	10	1	12712747	642	8.68	0.52	12	0.26	582.00	9678.00	6550	20231215	-22.90	4630	20240805	9.07	6500	-22.31	20240607	4630	9.07	20240805	6550	-22.90	20231215	4630	9.07	20240805	5.54	N	003010	500	63 억	223669	N	N	0	N	N
4	20240830	140141	57	100.00	KOSPI		유통업	N	N	N	N	N	5000	15	2	0.30	149613045	29922	39.81	4960	5040	4960	6480	3490	4985	5000.10	1.76	494	5055	5020	4985	4950	4915	5037	4967	64	1495	500	3680	10	1	12712747	636	8.59	0.52	12	0.24	582.00	9678.00	6550	20231215	-23.66	4630	20240805	7.99	6500	-23.08	20240607	4630	7.99	20240805	6550	-23.66	20231215	4630	7.99	20240805	5.54	N	003010	500	63 억	223669	N	N	0	N	N
5	20240830	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	4995	10	2	0.20	137668600	27534	36.64	4960	5040	4960	6480	3490	4985	4999.95	1.76	530	5055	5020	4985	4950	4915	5037	4967	64	1495	500	3680	5	1	12712747	635	8.58	0.52	12	0.22	582.00	9678.00	6550	20231215	-23.74	4630	20240805	7.88	6500	-23.15	20240607	4630	7.88	20240805	6550	-23.74	20231215	4630	7.88	20240805	5.54	N	003010	500	63 억	223669	N	N	0	N	N
6	20240830	120141	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	35	2	0.70	109676980	21936	29.19	4960	5040	4960	6480	3490	4985	4999.86	1.76	-321	5055	5020	4985	4950	4915	5037	4967	64	1495	500	3680	10	1	12712747	638	8.63	0.52	12	0.17	582.00	9678.00	6550	20231215	-23.36	4630	20240805	8.42	6500	-22.77	20240607	4630	8.42	20240805	6550	-23.36	20231215	4630	8.42	20240805	5.54	N	003010	500	63 억	223669	N	N	0	N	N
7	20240830	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	35	2	0.70	96945460	19399	25.81	4960	5040	4960	6480	3490	4985	4997.45	1.76	-623	5055	5020	4985	4950	4915	5037	4967	64	1495	500	3680	10	1	12712747	638	8.63	0.52	12	0.15	582.00	9678.00	6550	20231215	-23.36	4630	20240805	8.42	6500	-22.77	20240607	4630	8.42	20240805	6550	-23.36	20231215	4630	8.42	20240805	5.54	N	003010	500	63 억	223669	N	N	0	N	N
8	20240830	100142	57	100.00	KOSPI		유통업	N	N	N	N	N	5010	25	2	0.50	76005910	15230	20.26	4960	5020	4960	6480	3490	4985	4990.54	1.76	-534	5055	5020	4985	4950	4915	5037	4967	64	1495	500	3680	10	1	12712747	637	8.61	0.52	12	0.12	582.00	9678.00	6550	20231215	-23.51	4630	20240805	8.21	6500	-22.92	20240607	4630	8.21	20240805	6550	-23.51	20231215	4630	8.21	20240805	5.54	N	003010	500	63 억	223669	N	N	0	N	N
9	20240830	090141	57	100.00	KOSPI		유통업	N	N	N	N	N	5010	25	2	0.50	17515020	3531	4.70	4960	5010	4960	6480	3490	4985	4960.36	1.76	978	5055	5020	4985	4950	4915	5037	4967	64	1495	500	3680	10	1	12712747	637	8.61	0.52	12	0.03	582.00	9678.00	6550	20231215	-23.51	4630	20240805	8.21	6500	-22.92	20240607	4630	8.21	20240805	6550	-23.51	20231215	4630	8.21	20240805	5.54	N	003010	500	63 억	223669	N	N	0	N	N
10	20240829	160141	57	100.00	KOSPI		유통업	N	N	N	N	N	4985	-45	5	-0.89	374031855	75118	133.95	4950	5020	4950	6530	3530	5030	4979.25	1.73	6302	5150	5090	5050	4990	4950	5070	4970	64	1500	500	3720	5	1	12712747	634	8.57	0.52	12	0.59	582.00	9678.00	6550	20231215	-23.89	4630	20240805	7.67	6500	-23.31	20240607	4630	7.67	20240805	6550	-23.89	20231215	4630	7.67	20240805	5.64	N	003010	500	63 억	219413	N	N	14	N	N
11	20240829	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	4980	-50	5	-0.99	329774685	66232	118.10	4950	5020	4950	6530	3530	5030	4979.08	1.73	4921	5150	5090	5050	4990	4950	5070	4970	64	1500	500	3720	5	1	12712747	633	8.56	0.51	12	0.52	582.00	9678.00	6550	20231215	-23.97	4630	20240805	7.56	6500	-23.38	20240607	4630	7.56	20240805	6550	-23.97	20231215	4630	7.56	20240805	5.64	N	003010	500	63 억	219413	N	N	14	N	N
12	20240829	140142	57	100.00	KOSPI		유통업	N	N	N	N	N	4980	-50	5	-0.99	314234315	63112	112.54	4950	5020	4950	6530	3530	5030	4978.99	1.73	5521	5150	5090	5050	4990	4950	5070	4970	64	1500	500	3720	5	1	12712747	633	8.56	0.51	12	0.50	582.00	9678.00	6550	20231215	-23.97	4630	20240805	7.56	6500	-23.38	20240607	4630	7.56	20240805	6550	-23.97	20231215	4630	7.56	20240805	5.64	N	003010	500	63 억	219413	N	N	14	N	N
13	20240829	130142	57	100.00	KOSPI		유통업	N	N	N	N	N	4980	-50	5	-0.99	259678090	52150	92.99	4950	5020	4950	6530	3530	5030	4979.45	1.73	6198	5150	5090	5050	4990	4950	5070	4970	64	1500	500	3720	5	1	12712747	633	8.56	0.51	12	0.41	582.00	9678.00	6550	20231215	-23.97	4630	20240805	7.56	6500	-23.38	20240607	4630	7.56	20240805	6550	-23.97	20231215	4630	7.56	20240805	5.64	N	003010	500	63 억	219413	N	N	14	N	N
14	20240829	120140	57	100.00	KOSPI		유통업	N	N	N	N	N	5000	-30	5	-0.60	227813985	45758	81.60	4950	5020	4950	6530	3530	5030	4978.67	1.73	7758	5150	5090	5050	4990	4950	5070	4970	64	1500	500	3720	10	1	12712747	636	8.59	0.52	12	0.36	582.00	9678.00	6550	20231215	-23.66	4630	20240805	7.99	6500	-23.08	20240607	4630	7.99	20240805	6550	-23.66	20231215	4630	7.99	20240805	5.64	N	003010	500	63 억	219413	N	N	14	N	N
15	20240829	110142	57	100.00	KOSPI		유통업	N	N	N	N	N	5010	-20	5	-0.40	169886565	34131	60.86	4950	5020	4950	6530	3530	5030	4977.49	1.73	5180	5150	5090	5050	4990	4950	5070	4970	64	1500	500	3720	10	1	12712747	637	8.61	0.52	12	0.27	582.00	9678.00	6550	20231215	-23.51	4630	20240805	8.21	6500	-22.92	20240607	4630	8.21	20240805	6550	-23.51	20231215	4630	8.21	20240805	5.64	N	003010	500	63 억	219413	N	N	14	N	N
16	20240829	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	5000	-30	5	-0.60	137514325	27665	49.33	4950	5010	4950	6530	3530	5030	4970.70	1.73	5169	5150	5090	5050	4990	4950	5070	4970	64	1500	500	3720	10	1	12712747	636	8.59	0.52	12	0.22	582.00	9678.00	6550	20231215	-23.66	4630	20240805	7.99	6500	-23.08	20240607	4630	7.99	20240805	6550	-23.66	20231215	4630	7.99	20240805	5.64	N	003010	500	63 억	219413	N	N	14	N	N
17	20240829	090142	57	100.00	KOSPI		유통업	N	N	N	N	N	4965	-65	5	-1.29	17257730	3485	6.21	4950	5000	4950	6530	3530	5030	4952.00	1.73	393	5150	5090	5050	4990	4950	5070	4970	64	1500	500	3720	5	1	12712747	631	8.53	0.51	12	0.03	582.00	9678.00	6550	20231215	-24.20	4630	20240805	7.24	6500	-23.62	20240607	4630	7.24	20240805	6550	-24.20	20231215	4630	7.24	20240805	5.64	N	003010	500	63 억	219413	N	N	14	N	N
18	20240828	160139	57	100.00	KOSPI		유통업	N	N	N	N	N	5030	-70	5	-1.37	281107340	55761	91.94	5110	5110	5010	6630	3570	5100	5041.18	1.83	-13238	5173	5136	5063	5026	4953	5155	5045	64	1530	500	3770	10	1	12712747	639	8.64	0.52	12	0.44	582.00	9678.00	6550	20231215	-23.21	4630	20240805	8.64	6500	-22.62	20240607	4630	8.64	20240805	6550	-23.21	20231215	4630	8.64	20240805	5.79	N	003010	500	63 억	233189	N	N	14	N	N
19	20240828	150139	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	-80	5	-1.57	259523010	51465	84.85	5110	5110	5010	6630	3570	5100	5042.60	1.83	-10970	5173	5136	5063	5026	4953	5155	5045	64	1530	500	3770	10	1	12712747	638	8.63	0.52	12	0.40	582.00	9678.00	6550	20231215	-23.36	4630	20240805	8.42	6500	-22.77	20240607	4630	8.42	20240805	6550	-23.36	20231215	4630	8.42	20240805	5.79	N	003010	500	63 억	233189	N	N	2	N	N
20	20240828	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	5010	-90	5	-1.76	223488140	44282	73.01	5110	5110	5010	6630	3570	5100	5046.81	1.83	-10584	5173	5136	5063	5026	4953	5155	5045	64	1530	500	3770	10	1	12712747	637	8.61	0.52	12	0.35	582.00	9678.00	6550	20231215	-23.51	4630	20240805	8.21	6500	-22.92	20240607	4630	8.21	20240805	6550	-23.51	20231215	4630	8.21	20240805	5.79	N	003010	500	63 억	233189	N	N	2	N	N
21	20240828	130140	57	100.00	KOSPI		유통업	N	N	N	N	N	5030	-70	5	-1.37	170307090	33700	55.56	5110	5110	5020	6630	3570	5100	5053.48	1.83	-9169	5173	5136	5063	5026	4953	5155	5045	64	1530	500	3770	10	1	12712747	639	8.64	0.52	12	0.27	582.00	9678.00	6550	20231215	-23.21	4630	20240805	8.64	6500	-22.62	20240607	4630	8.64	20240805	6550	-23.21	20231215	4630	8.64	20240805	5.79	N	003010	500	63 억	233189	N	N	2	N	N
22	20240828	120139	57	100.00	KOSPI		유통업	N	N	N	N	N	5030	-70	5	-1.37	145381890	28743	47.39	5110	5110	5030	6630	3570	5100	5057.84	1.83	-6887	5173	5136	5063	5026	4953	5155	5045	64	1530	500	3770	10	1	12712747	639	8.64	0.52	12	0.23	582.00	9678.00	6550	20231215	-23.21	4630	20240805	8.64	6500	-22.62	20240607	4630	8.64	20240805	6550	-23.21	20231215	4630	8.64	20240805	5.79	N	003010	500	63 억	233189	N	N	2	N	N
23	20240828	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	-30	5	-0.59	94945880	18739	30.90	5110	5110	5030	6630	3570	5100	5066.57	1.83	-3468	5173	5136	5063	5026	4953	5155	5045	64	1530	500	3770	10	1	12712747	645	8.71	0.52	12	0.15	582.00	9678.00	6550	20231215	-22.60	4630	20240805	9.50	6500	-22.00	20240607	4630	9.50	20240805	6550	-22.60	20231215	4630	9.50	20240805	5.79	N	003010	500	63 억	233189	N	N	2	N	N
24	20240828	100142	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	-30	5	-0.59	52388990	10325	17.02	5110	5110	5040	6630	3570	5100	5073.74	1.83	-44	5173	5136	5063	5026	4953	5155	5045	64	1530	500	3770	10	1	12712747	645	8.71	0.52	12	0.08	582.00	9678.00	6550	20231215	-22.60	4630	20240805	9.50	6500	-22.00	20240607	4630	9.50	20240805	6550	-22.60	20231215	4630	9.50	20240805	5.79	N	003010	500	63 억	233189	N	N	2	N	N
25	20240828	090141	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	-30	5	-0.59	5077920	995	1.64	5110	5110	5070	6630	3570	5100	5103.83	1.83	-562	5173	5136	5063	5026	4953	5155	5045	64	1530	500	3770	10	1	12712747	645	8.71	0.52	12	0.01	582.00	9678.00	6550	20231215	-22.60	4630	20240805	9.50	6500	-22.00	20240607	4630	9.50	20240805	6550	-22.60	20231215	4630	9.50	20240805	5.79	N	003010	500	63 억	233189	N	N	2	N	N
26	20240827	160140	57	100.00	KOSPI		유통업	N	N	N	N	N	5100	0	3	0.00	305908870	60541	69.86	5070	5100	4990	6630	3570	5100	5052.88	1.75	8353	5253	5176	5133	5056	5013	5155	5035	64	1530	500	3770	10	1	12712747	648	8.76	0.53	12	0.48	582.00	9678.00	6550	20231215	-22.14	4630	20240805	10.15	6500	-21.54	20240607	4630	10.15	20240805	6550	-22.14	20231215	4630	10.15	20240805	5.81	N	003010	500	63 억	222867	N	N	2	N	N
27	20240827	150139	57	100.00	KOSPI		유통업	N	N	N	N	N	5090	-10	5	-0.20	277019770	54860	63.31	5070	5100	4990	6630	3570	5100	5049.58	1.75	4981	5253	5176	5133	5056	5013	5155	5035	64	1530	500	3770	10	1	12712747	647	8.75	0.53	12	0.43	582.00	9678.00	6550	20231215	-22.29	4630	20240805	9.94	6500	-21.69	20240607	4630	9.94	20240805	6550	-22.29	20231215	4630	9.94	20240805	5.81	N	003010	500	63 억	222867	N	N	0	N	N
28	20240827	140139	57	100.00	KOSPI		유통업	N	N	N	N	N	5080	-20	5	-0.39	220509770	43713	50.44	5070	5100	4990	6630	3570	5100	5044.49	1.75	3327	5253	5176	5133	5056	5013	5155	5035	64	1530	500	3770	10	1	12712747	646	8.73	0.52	12	0.34	582.00	9678.00	6550	20231215	-22.44	4630	20240805	9.72	6500	-21.85	20240607	4630	9.72	20240805	6550	-22.44	20231215	4630	9.72	20240805	5.81	N	003010	500	63 억	222867	N	N	0	N	N
29	20240827	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	-50	5	-0.98	198644060	39391	45.46	5070	5100	4990	6630	3570	5100	5042.88	1.75	1717	5253	5176	5133	5056	5013	5155	5035	64	1530	500	3770	10	1	12712747	642	8.68	0.52	12	0.31	582.00	9678.00	6550	20231215	-22.90	4630	20240805	9.07	6500	-22.31	20240607	4630	9.07	20240805	6550	-22.90	20231215	4630	9.07	20240805	5.81	N	003010	500	63 억	222867	N	N	0	N	N
30	20240827	120140	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	-30	5	-0.59	184976410	36690	42.34	5070	5100	4990	6630	3570	5100	5041.60	1.75	1116	5253	5176	5133	5056	5013	5155	5035	64	1530	500	3770	10	1	12712747	645	8.71	0.52	12	0.29	582.00	9678.00	6550	20231215	-22.60	4630	20240805	9.50	6500	-22.00	20240607	4630	9.50	20240805	6550	-22.60	20231215	4630	9.50	20240805	5.81	N	003010	500	63 억	222867	N	N	0	N	N
31	20240827	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	5080	-20	5	-0.39	175567970	34837	40.20	5070	5100	4990	6630	3570	5100	5039.70	1.75	64	5253	5176	5133	5056	5013	5155	5035	64	1530	500	3770	10	1	12712747	646	8.73	0.52	12	0.27	582.00	9678.00	6550	20231215	-22.44	4630	20240805	9.72	6500	-21.85	20240607	4630	9.72	20240805	6550	-22.44	20231215	4630	9.72	20240805	5.81	N	003010	500	63 억	222867	N	N	0	N	N
32	20240827	100139	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	-50	5	-0.98	130139850	25858	29.84	5070	5100	4990	6630	3570	5100	5032.87	1.75	-3196	5253	5176	5133	5056	5013	5155	5035	64	1530	500	3770	10	1	12712747	642	8.68	0.52	12	0.20	582.00	9678.00	6550	20231215	-22.90	4630	20240805	9.07	6500	-22.31	20240607	4630	9.07	20240805	6550	-22.90	20231215	4630	9.07	20240805	5.81	N	003010	500	63 억	222867	N	N	0	N	N
33	20240827	090139	57	100.00	KOSPI		유통업	N	N	N	N	N	5080	-20	5	-0.39	2413520	476	0.55	5070	5080	5070	6630	3570	5100	5070.42	1.75	-67	5253	5176	5133	5056	5013	5155	5035	64	1530	500	3770	10	1	12712747	646	8.73	0.52	12	0.00	582.00	9678.00	6550	20231215	-22.44	4630	20240805	9.72	6500	-21.85	20240607	4630	9.72	20240805	6550	-22.44	20231215	4630	9.72	20240805	5.81	N	003010	500	63 억	222867	N	N	0	N	N
34	20240826	160138	57	100.00	KOSPI		유통업	N	N	N	N	N	5100	-130	5	-2.49	443022960	86392	199.71	5200	5210	5090	6790	3670	5230	5128.06	1.88	-15223	5356	5292	5226	5162	5096	5260	5130	64	1560	500	3870	10	1	12712747	648	8.76	0.53	12	0.68	582.00	9678.00	6550	20231215	-22.14	4630	20240805	10.15	6500	-21.54	20240607	4630	10.15	20240805	6550	-22.14	20231215	4630	10.15	20240805	5.88	N	003010	500	63 억	239448	N	N	0	N	N
35	20240826	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	-120	5	-2.29	402692700	78479	181.42	5200	5210	5090	6790	3670	5230	5131.22	1.88	-18322	5356	5292	5226	5162	5096	5260	5130	64	1560	500	3870	10	1	12712747	650	8.78	0.53	12	0.62	582.00	9678.00	6550	20231215	-21.98	4630	20240805	10.37	6500	-21.38	20240607	4630	10.37	20240805	6550	-21.98	20231215	4630	10.37	20240805	5.88	N	003010	500	63 억	239448	N	N	0	N	N
36	20240826	140139	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	-120	5	-2.29	358210140	69753	161.25	5200	5210	5100	6790	3670	5230	5135.41	1.88	-17767	5356	5292	5226	5162	5096	5260	5130	64	1560	500	3870	10	1	12712747	650	8.78	0.53	12	0.55	582.00	9678.00	6550	20231215	-21.98	4630	20240805	10.37	6500	-21.38	20240607	4630	10.37	20240805	6550	-21.98	20231215	4630	10.37	20240805	5.88	N	003010	500	63 억	239448	N	N	0	N	N
37	20240826	130140	57	100.00	KOSPI		유통업	N	N	N	N	N	5120	-110	5	-2.10	251538270	48887	113.01	5200	5210	5110	6790	3670	5230	5145.30	1.88	-11962	5356	5292	5226	5162	5096	5260	5130	64	1560	500	3870	10	1	12712747	651	8.80	0.53	12	0.38	582.00	9678.00	6550	20231215	-21.83	4630	20240805	10.58	6500	-21.23	20240607	4630	10.58	20240805	6550	-21.83	20231215	4630	10.58	20240805	5.88	N	003010	500	63 억	239448	N	N	0	N	N
38	20240826	120139	57	100.00	KOSPI		유통업	N	N	N	N	N	5120	-110	5	-2.10	207619740	40303	93.17	5200	5210	5110	6790	3670	5230	5151.47	1.88	-8947	5356	5292	5226	5162	5096	5260	5130	64	1560	500	3870	10	1	12712747	651	8.80	0.53	12	0.32	582.00	9678.00	6550	20231215	-21.83	4630	20240805	10.58	6500	-21.23	20240607	4630	10.58	20240805	6550	-21.83	20231215	4630	10.58	20240805	5.88	N	003010	500	63 억	239448	N	N	0	N	N
39	20240826	110139	57	100.00	KOSPI		유통업	N	N	N	N	N	5150	-80	5	-1.53	182450550	35397	81.83	5200	5210	5110	6790	3670	5230	5154.41	1.88	-5764	5356	5292	5226	5162	5096	5260	5130	64	1560	500	3870	10	1	12712747	655	8.85	0.53	12	0.28	582.00	9678.00	6550	20231215	-21.37	4630	20240805	11.23	6500	-20.77	20240607	4630	11.23	20240805	6550	-21.37	20231215	4630	11.23	20240805	5.88	N	003010	500	63 억	239448	N	N	0	N	N
40	20240826	100139	57	100.00	KOSPI		유통업	N	N	N	N	N	5170	-60	5	-1.15	166782260	32359	74.80	5200	5210	5110	6790	3670	5230	5154.12	1.88	-4560	5356	5292	5226	5162	5096	5260	5130	64	1560	500	3870	10	1	12712747	657	8.88	0.53	12	0.25	582.00	9678.00	6550	20231215	-21.07	4630	20240805	11.66	6500	-20.46	20240607	4630	11.66	20240805	6550	-21.07	20231215	4630	11.66	20240805	5.88	N	003010	500	63 억	239448	N	N	0	N	N
41	20240826	090138	57	100.00	KOSPI		유통업	N	N	N	N	N	5200	-30	5	-0.57	8096610	1557	3.60	5200	5210	5200	6790	3670	5230	5200.13	1.88	-308	5356	5292	5226	5162	5096	5260	5130	64	1560	500	3870	10	1	12712747	661	8.93	0.54	12	0.01	582.00	9678.00	6550	20231215	-20.61	4630	20240805	12.31	6500	-20.00	20240607	4630	12.31	20240805	6550	-20.61	20231215	4630	12.31	20240805	5.88	N	003010	500	63 억	239448	N	N	0	N	N
42	20240823	160140	57	100.00	KOSPI		유통업	N	N	N	N	N	5230	10	2	0.19	222083220	42589	60.31	5240	5290	5160	6780	3660	5220	5214.57	1.91	-3277	5406	5312	5256	5162	5106	5285	5135	64	1560	500	3860	10	1	12712747	665	8.99	0.54	12	0.34	582.00	9678.00	6550	20231215	-20.15	4630	20240805	12.96	6500	-19.54	20240607	4630	12.96	20240805	6550	-20.15	20231215	4630	12.96	20240805	5.83	N	003010	500	63 억	243161	N	N	1	N	N
43	20240823	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	5230	10	2	0.19	209046930	40095	56.78	5240	5290	5160	6780	3660	5220	5213.79	1.91	-4435	5406	5312	5256	5162	5106	5285	5135	64	1560	500	3860	10	1	12712747	665	8.99	0.54	12	0.32	582.00	9678.00	6550	20231215	-20.15	4630	20240805	12.96	6500	-19.54	20240607	4630	12.96	20240805	6550	-20.15	20231215	4630	12.96	20240805	5.83	N	003010	500	63 억	243161	N	N	1	N	N
44	20240823	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	5190	-30	5	-0.57	174718290	33508	47.45	5240	5290	5160	6780	3660	5220	5214.23	1.91	-7206	5406	5312	5256	5162	5106	5285	5135	64	1560	500	3860	10	1	12712747	660	8.92	0.54	12	0.26	582.00	9678.00	6550	20231215	-20.76	4630	20240805	12.10	6500	-20.15	20240607	4630	12.10	20240805	6550	-20.76	20231215	4630	12.10	20240805	5.83	N	003010	500	63 억	243161	N	N	1	N	N
45	20240823	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	5210	-10	5	-0.19	165839470	31805	45.04	5240	5290	5160	6780	3660	5220	5214.26	1.91	-6977	5406	5312	5256	5162	5106	5285	5135	64	1560	500	3860	10	1	12712747	662	8.95	0.54	12	0.25	582.00	9678.00	6550	20231215	-20.46	4630	20240805	12.53	6500	-19.85	20240607	4630	12.53	20240805	6550	-20.46	20231215	4630	12.53	20240805	5.83	N	003010	500	63 억	243161	N	N	1	N	N
46	20240823	120139	57	100.00	KOSPI		유통업	N	N	N	N	N	5190	-30	5	-0.57	161101710	30894	43.75	5240	5290	5160	6780	3660	5220	5214.66	1.91	-6301	5406	5312	5256	5162	5106	5285	5135	64	1560	500	3860	10	1	12712747	660	8.92	0.54	12	0.24	582.00	9678.00	6550	20231215	-20.76	4630	20240805	12.10	6500	-20.15	20240607	4630	12.10	20240805	6550	-20.76	20231215	4630	12.10	20240805	5.83	N	003010	500	63 억	243161	N	N	1	N	N
47	20240823	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	5190	-30	5	-0.57	139158340	26669	37.77	5240	5290	5160	6780	3660	5220	5217.98	1.91	-4506	5406	5312	5256	5162	5106	5285	5135	64	1560	500	3860	10	1	12712747	660	8.92	0.54	12	0.21	582.00	9678.00	6550	20231215	-20.76	4630	20240805	12.10	6500	-20.15	20240607	4630	12.10	20240805	6550	-20.76	20231215	4630	12.10	20240805	5.83	N	003010	500	63 억	243161	N	N	1	N	N
48	20240823	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	5230	10	2	0.19	72499180	13834	19.59	5240	5290	5180	6780	3660	5220	5240.65	1.91	-1014	5406	5312	5256	5162	5106	5285	5135	64	1560	500	3860	10	1	12712747	665	8.99	0.54	12	0.11	582.00	9678.00	6550	20231215	-20.15	4630	20240805	12.96	6500	-19.54	20240607	4630	12.96	20240805	6550	-20.15	20231215	4630	12.96	20240805	5.83	N	003010	500	63 억	243161	N	N	1	N	N
49	20240823	090139	57	100.00	KOSPI		유통업	N	N	N	N	N	5240	20	2	0.38	28994090	5544	7.85	5240	5240	5180	6780	3660	5220	5229.81	1.91	-2438	5406	5312	5256	5162	5106	5285	5135	64	1560	500	3860	10	1	12712747	666	9.00	0.54	12	0.04	582.00	9678.00	6550	20231215	-20.00	4630	20240805	13.17	6500	-19.38	20240607	4630	13.17	20240805	6550	-20.00	20231215	4630	13.17	20240805	5.83	N	003010	500	63 억	243161	N	N	1	N	N
50	20240822	160139	57	100.00	KOSPI		유통업	N	N	N	N	N	5220	-100	5	-1.88	368743600	70373	50.03	5350	5350	5200	6910	3730	5320	5239.79	1.92	2155	5480	5400	5340	5260	5200	5440	5300	64	1590	500	3930	10	1	12712747	664	8.97	0.54	12	0.55	582.00	9678.00	6550	20231215	-20.31	4630	20240805	12.74	6500	-19.69	20240607	4630	12.74	20240805	6550	-20.31	20231215	4630	12.74	20240805	5.82	N	003010	500	63 억	243957	N	N	1	N	N
51	20240822	150139	57	100.00	KOSPI		유통업	N	N	N	N	N	5220	-100	5	-1.88	341319380	65121	46.30	5350	5350	5200	6910	3730	5320	5241.22	1.92	2817	5480	5400	5340	5260	5200	5440	5300	64	1590	500	3930	10	1	12712747	664	8.97	0.54	12	0.51	582.00	9678.00	6550	20231215	-20.31	4630	20240805	12.74	6500	-19.69	20240607	4630	12.74	20240805	6550	-20.31	20231215	4630	12.74	20240805	5.82	N	003010	500	63 억	243957	N	N	161	N	N
52	20240822	140139	57	100.00	KOSPI		유통업	N	N	N	N	N	5240	-80	5	-1.50	272386000	51894	36.90	5350	5350	5200	6910	3730	5320	5248.79	1.92	658	5480	5400	5340	5260	5200	5440	5300	64	1590	500	3930	10	1	12712747	666	9.00	0.54	12	0.41	582.00	9678.00	6550	20231215	-20.00	4630	20240805	13.17	6500	-19.38	20240607	4630	13.17	20240805	6550	-20.00	20231215	4630	13.17	20240805	5.82	N	003010	500	63 억	243957	N	N	161	N	N
53	20240822	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	5230	-90	5	-1.69	250855620	47775	33.97	5350	5350	5200	6910	3730	5320	5250.66	1.92	-1287	5480	5400	5340	5260	5200	5440	5300	64	1590	500	3930	10	1	12712747	665	8.99	0.54	12	0.38	582.00	9678.00	6550	20231215	-20.15	4630	20240805	12.96	6500	-19.54	20240607	4630	12.96	20240805	6550	-20.15	20231215	4630	12.96	20240805	5.82	N	003010	500	63 억	243957	N	N	161	N	N
54	20240822	120139	57	100.00	KOSPI		유통업	N	N	N	N	N	5220	-100	5	-1.88	226581260	43118	30.66	5350	5350	5200	6910	3730	5320	5254.79	1.92	-1111	5480	5400	5340	5260	5200	5440	5300	64	1590	500	3930	10	1	12712747	664	8.97	0.54	12	0.34	582.00	9678.00	6550	20231215	-20.31	4630	20240805	12.74	6500	-19.69	20240607	4630	12.74	20240805	6550	-20.31	20231215	4630	12.74	20240805	5.82	N	003010	500	63 억	243957	N	N	161	N	N
55	20240822	110138	57	100.00	KOSPI		유통업	N	N	N	N	N	5260	-60	5	-1.13	125132490	23707	16.86	5350	5350	5250	6910	3730	5320	5278.16	1.92	-3843	5480	5400	5340	5260	5200	5440	5300	64	1590	500	3930	10	1	12712747	669	9.04	0.54	12	0.19	582.00	9678.00	6550	20231215	-19.69	4630	20240805	13.61	6500	-19.08	20240607	4630	13.61	20240805	6550	-19.69	20231215	4630	13.61	20240805	5.82	N	003010	500	63 억	243957	N	N	161	N	N
56	20240822	100139	57	100.00	KOSPI		유통업	N	N	N	N	N	5260	-60	5	-1.13	76374740	14434	10.26	5350	5350	5250	6910	3730	5320	5291.15	1.92	-3993	5480	5400	5340	5260	5200	5440	5300	64	1590	500	3930	10	1	12712747	669	9.04	0.54	12	0.11	582.00	9678.00	6550	20231215	-19.69	4630	20240805	13.61	6500	-19.08	20240607	4630	13.61	20240805	6550	-19.69	20231215	4630	13.61	20240805	5.82	N	003010	500	63 억	243957	N	N	161	N	N
57	20240822	090137	57	100.00	KOSPI		유통업	N	N	N	N	N	5300	-20	5	-0.38	4074970	767	0.55	5350	5350	5300	6910	3730	5320	5312.07	1.92	-99	5480	5400	5340	5260	5200	5440	5300	64	1590	500	3930	10	1	12712747	674	9.11	0.55	12	0.01	582.00	9678.00	6550	20231215	-19.08	4630	20240805	14.47	6500	-18.46	20240607	4630	14.47	20240805	6550	-19.08	20231215	4630	14.47	20240805	5.82	N	003010	500	63 억	243957	N	N	161	N	N
58	20240821	160139	57	100.00	KOSPI		유통업	N	N	N	N	N	5320	0	3	0.00	740802240	138320	158.98	5300	5420	5280	6910	3730	5320	5355.71	1.95	-4836	5466	5392	5276	5202	5086	5430	5240	64	1590	500	3930	10	1	12712747	676	9.14	0.55	12	1.09	582.00	9678.00	6550	20231215	-18.78	4630	20240805	14.90	6500	-18.15	20240607	4630	14.90	20240805	6550	-18.78	20231215	4630	14.90	20240805	5.94	N	003010	500	63 억	248108	N	N	161	N	N
59	20240821	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	5350	30	2	0.56	700262800	130713	150.24	5300	5420	5280	6910	3730	5320	5357.25	1.95	-7993	5466	5392	5276	5202	5086	5430	5240	64	1590	500	3930	10	1	12712747	680	9.19	0.55	12	1.03	582.00	9678.00	6550	20231215	-18.32	4630	20240805	15.55	6500	-17.69	20240607	4630	15.55	20240805	6550	-18.32	20231215	4630	15.55	20240805	5.94	N	003010	500	63 억	248108	N	N	8	N	N
60	20240821	140138	57	100.00	KOSPI		유통업	N	N	N	N	N	5340	20	2	0.38	643015150	119954	137.88	5300	5420	5280	6910	3730	5320	5360.51	1.95	-8545	5466	5392	5276	5202	5086	5430	5240	64	1590	500	3930	10	1	12712747	679	9.18	0.55	12	0.94	582.00	9678.00	6550	20231215	-18.47	4630	20240805	15.33	6500	-17.85	20240607	4630	15.33	20240805	6550	-18.47	20231215	4630	15.33	20240805	5.94	N	003010	500	63 억	248108	N	N	8	N	N
61	20240821	130138	57	100.00	KOSPI		유통업	N	N	N	N	N	5350	30	2	0.56	586615830	109405	125.75	5300	5420	5280	6910	3730	5320	5361.87	1.95	-8071	5466	5392	5276	5202	5086	5430	5240	64	1590	500	3930	10	1	12712747	680	9.19	0.55	12	0.86	582.00	9678.00	6550	20231215	-18.32	4630	20240805	15.55	6500	-17.69	20240607	4630	15.55	20240805	6550	-18.32	20231215	4630	15.55	20240805	5.94	N	003010	500	63 억	248108	N	N	8	N	N
62	20240821	120140	57	100.00	KOSPI		유통업	N	N	N	N	N	5360	40	2	0.75	537173350	100134	115.09	5300	5420	5280	6910	3730	5320	5364.55	1.95	-8139	5466	5392	5276	5202	5086	5430	5240	64	1590	500	3930	10	1	12712747	681	9.21	0.55	12	0.79	582.00	9678.00	6550	20231215	-18.17	4630	20240805	15.77	6500	-17.54	20240607	4630	15.77	20240805	6550	-18.17	20231215	4630	15.77	20240805	5.94	N	003010	500	63 억	248108	N	N	8	N	N
63	20240821	110138	57	100.00	KOSPI		유통업	N	N	N	N	N	5370	50	2	0.94	465079280	86668	99.62	5300	5420	5280	6910	3730	5320	5366.22	1.95	-6260	5466	5392	5276	5202	5086	5430	5240	64	1590	500	3930	10	1	12712747	683	9.23	0.55	12	0.68	582.00	9678.00	6550	20231215	-18.02	4630	20240805	15.98	6500	-17.38	20240607	4630	15.98	20240805	6550	-18.02	20231215	4630	15.98	20240805	5.94	N	003010	500	63 억	248108	N	N	8	N	N
64	20240821	100139	57	100.00	KOSPI		유통업	N	N	N	N	N	5360	40	2	0.75	301983420	56315	64.73	5300	5420	5280	6910	3730	5320	5362.40	1.95	-1430	5466	5392	5276	5202	5086	5430	5240	64	1590	500	3930	10	1	12712747	681	9.21	0.55	12	0.44	582.00	9678.00	6550	20231215	-18.17	4630	20240805	15.77	6500	-17.54	20240607	4630	15.77	20240805	6550	-18.17	20231215	4630	15.77	20240805	5.94	N	003010	500	63 억	248108	N	N	8	N	N
65	20240821	090138	57	100.00	KOSPI		유통업	N	N	N	N	N	5280	-40	5	-0.75	4768830	901	1.04	5300	5300	5280	6910	3730	5320	5292.82	1.95	-701	5466	5392	5276	5202	5086	5430	5240	64	1590	500	3930	10	1	12712747	671	9.07	0.55	12	0.01	582.00	9678.00	6550	20231215	-19.39	4630	20240805	14.04	6500	-18.77	20240607	4630	14.04	20240805	6550	-19.39	20231215	4630	14.04	20240805	5.94	N	003010	500	63 억	248108	N	N	8	N	N
66	20240820	160137	57	100.00	KOSPI		유통업	N	N	N	N	N	5320	160	2	3.10	457951360	86636	84.17	5160	5350	5160	6700	3620	5160	5285.90	1.88	8712	5313	5236	5193	5116	5073	5215	5095	64	1540	500	3810	10	1	12712747	676	9.14	0.55	12	0.68	582.00	9678.00	6550	20231215	-18.78	4630	20240805	14.90	6500	-18.15	20240607	4630	14.90	20240805	6550	-18.78	20231215	4630	14.90	20240805	5.86	N	003010	500	63 억	239614	N	N	8	N	N
67	20240820	150138	57	100.00	KOSPI		유통업	N	N	N	N	N	5310	150	2	2.91	354102920	67153	65.24	5160	5320	5160	6700	3620	5160	5273.08	1.88	8899	5313	5236	5193	5116	5073	5215	5095	64	1540	500	3810	10	1	12712747	675	9.12	0.55	12	0.53	582.00	9678.00	6550	20231215	-18.93	4630	20240805	14.69	6500	-18.31	20240607	4630	14.69	20240805	6550	-18.93	20231215	4630	14.69	20240805	5.86	N	003010	500	63 억	239614	N	N	10	N	N
68	20240820	140138	57	100.00	KOSPI		유통업	N	N	N	N	N	5300	140	2	2.71	317768750	60304	58.59	5160	5320	5160	6700	3620	5160	5269.45	1.88	7831	5313	5236	5193	5116	5073	5215	5095	64	1540	500	3810	10	1	12712747	674	9.11	0.55	12	0.47	582.00	9678.00	6550	20231215	-19.08	4630	20240805	14.47	6500	-18.46	20240607	4630	14.47	20240805	6550	-19.08	20231215	4630	14.47	20240805	5.86	N	003010	500	63 억	239614	N	N	10	N	N
69	20240820	130137	57	100.00	KOSPI		유통업	N	N	N	N	N	5280	120	2	2.33	292565530	55540	53.96	5160	5320	5160	6700	3620	5160	5267.65	1.88	7671	5313	5236	5193	5116	5073	5215	5095	64	1540	500	3810	10	1	12712747	671	9.07	0.55	12	0.44	582.00	9678.00	6550	20231215	-19.39	4630	20240805	14.04	6500	-18.77	20240607	4630	14.04	20240805	6550	-19.39	20231215	4630	14.04	20240805	5.86	N	003010	500	63 억	239614	N	N	10	N	N
70	20240820	120137	57	100.00	KOSPI		유통업	N	N	N	N	N	5300	140	2	2.71	215651890	41024	39.86	5160	5310	5160	6700	3620	5160	5256.73	1.88	13352	5313	5236	5193	5116	5073	5215	5095	64	1540	500	3810	10	1	12712747	674	9.11	0.55	12	0.32	582.00	9678.00	6550	20231215	-19.08	4630	20240805	14.47	6500	-18.46	20240607	4630	14.47	20240805	6550	-19.08	20231215	4630	14.47	20240805	5.86	N	003010	500	63 억	239614	N	N	10	N	N
71	20240820	110138	57	100.00	KOSPI		유통업	N	N	N	N	N	5290	130	2	2.52	182824190	34813	33.82	5160	5290	5160	6700	3620	5160	5251.61	1.88	13843	5313	5236	5193	5116	5073	5215	5095	64	1540	500	3810	10	1	12712747	673	9.09	0.55	12	0.27	582.00	9678.00	6550	20231215	-19.24	4630	20240805	14.25	6500	-18.62	20240607	4630	14.25	20240805	6550	-19.24	20231215	4630	14.25	20240805	5.86	N	003010	500	63 억	239614	N	N	10	N	N
72	20240820	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	5240	80	2	1.55	120021870	22908	22.26	5160	5270	5160	6700	3620	5160	5239.30	1.88	13735	5313	5236	5193	5116	5073	5215	5095	64	1540	500	3810	10	1	12712747	666	9.00	0.54	12	0.18	582.00	9678.00	6550	20231215	-20.00	4630	20240805	13.17	6500	-19.38	20240607	4630	13.17	20240805	6550	-20.00	20231215	4630	13.17	20240805	5.86	N	003010	500	63 억	239614	N	N	10	N	N
73	20240820	090138	57	100.00	KOSPI		유통업	N	N	N	N	N	5200	40	2	0.78	8151660	1577	1.53	5160	5200	5160	6700	3620	5160	5169.09	1.88	269	5313	5236	5193	5116	5073	5215	5095	64	1540	500	3810	10	1	12712747	661	8.93	0.54	12	0.01	582.00	9678.00	6550	20231215	-20.61	4630	20240805	12.31	6500	-20.00	20240607	4630	12.31	20240805	6550	-20.61	20231215	4630	12.31	20240805	5.86	N	003010	500	63 억	239614	N	N	10	N	N
74	20240819	160137	57	100.00	KOSPI		유통업	N	N	N	N	N	5160	-80	5	-1.53	508693710	98065	91.03	5240	5270	5150	6810	3670	5240	5187.32	1.84	2705	5446	5342	5286	5182	5126	5315	5155	64	1570	500	3870	10	1	12712747	656	8.87	0.53	12	0.77	582.00	9678.00	6550	20231215	-21.22	4630	20240805	11.45	6500	-20.62	20240607	4630	11.45	20240805	6550	-21.22	20231215	4630	11.45	20240805	5.80	N	003010	500	63 억	234409	N	N	10	N	N
75	20240819	150137	57	100.00	KOSPI		유통업	N	N	N	N	N	5180	-60	5	-1.15	456259160	87909	81.60	5240	5270	5150	6810	3670	5240	5190.13	1.84	964	5446	5342	5286	5182	5126	5315	5155	64	1570	500	3870	10	1	12712747	659	8.90	0.54	12	0.69	582.00	9678.00	6550	20231215	-20.92	4630	20240805	11.88	6500	-20.31	20240607	4630	11.88	20240805	6550	-20.92	20231215	4630	11.88	20240805	5.80	N	003010	500	63 억	234409	N	N	15	N	N
76	20240819	140138	57	100.00	KOSPI		유통업	N	N	N	N	N	5190	-50	5	-0.95	406202860	78220	72.61	5240	5270	5150	6810	3670	5240	5193.08	1.84	689	5446	5342	5286	5182	5126	5315	5155	64	1570	500	3870	10	1	12712747	660	8.92	0.54	12	0.62	582.00	9678.00	6550	20231215	-20.76	4630	20240805	12.10	6500	-20.15	20240607	4630	12.10	20240805	6550	-20.76	20231215	4630	12.10	20240805	5.80	N	003010	500	63 억	234409	N	N	15	N	N
77	20240819	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	5200	-40	5	-0.76	364634830	70191	65.15	5240	5270	5150	6810	3670	5240	5194.89	1.84	1232	5446	5342	5286	5182	5126	5315	5155	64	1570	500	3870	10	1	12712747	661	8.93	0.54	12	0.55	582.00	9678.00	6550	20231215	-20.61	4630	20240805	12.31	6500	-20.00	20240607	4630	12.31	20240805	6550	-20.61	20231215	4630	12.31	20240805	5.80	N	003010	500	63 억	234409	N	N	15	N	N
78	20240819	120138	57	100.00	KOSPI		유통업	N	N	N	N	N	5180	-60	5	-1.15	300196710	57733	53.59	5240	5270	5150	6810	3670	5240	5199.74	1.84	2382	5446	5342	5286	5182	5126	5315	5155	64	1570	500	3870	10	1	12712747	659	8.90	0.54	12	0.45	582.00	9678.00	6550	20231215	-20.92	4630	20240805	11.88	6500	-20.31	20240607	4630	11.88	20240805	6550	-20.92	20231215	4630	11.88	20240805	5.80	N	003010	500	63 억	234409	N	N	15	N	N
79	20240819	110137	57	100.00	KOSPI		유통업	N	N	N	N	N	5210	-30	5	-0.57	274216580	52723	48.94	5240	5270	5150	6810	3670	5240	5201.08	1.84	164	5446	5342	5286	5182	5126	5315	5155	64	1570	500	3870	10	1	12712747	662	8.95	0.54	12	0.41	582.00	9678.00	6550	20231215	-20.46	4630	20240805	12.53	6500	-19.85	20240607	4630	12.53	20240805	6550	-20.46	20231215	4630	12.53	20240805	5.80	N	003010	500	63 억	234409	N	N	15	N	N
80	20240819	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	5200	-40	5	-0.76	164119400	31435	29.18	5240	5270	5190	6810	3670	5240	5220.91	1.84	-2019	5446	5342	5286	5182	5126	5315	5155	64	1570	500	3870	10	1	12712747	661	8.93	0.54	12	0.25	582.00	9678.00	6550	20231215	-20.61	4630	20240805	12.31	6500	-20.00	20240607	4630	12.31	20240805	6550	-20.61	20231215	4630	12.31	20240805	5.80	N	003010	500	63 억	234409	N	N	15	N	N
81	20240819	090137	57	100.00	KOSPI		유통업	N	N	N	N	N	5240	0	3	0.00	8566750	1634	1.52	5240	5270	5240	6810	3670	5240	5242.81	1.84	-572	5446	5342	5286	5182	5126	5315	5155	64	1570	500	3870	10	1	12712747	666	9.00	0.54	12	0.01	582.00	9678.00	6550	20231215	-20.00	4630	20240805	13.17	6500	-19.38	20240607	4630	13.17	20240805	6550	-20.00	20231215	4630	13.17	20240805	5.80	N	003010	500	63 억	234409	N	N	15	N	N
82	20240816	160137	57	100.00	KOSPI		유통업	N	N	N	N	N	5240	-120	5	-2.24	565014700	106944	139.69	5370	5390	5230	6960	3760	5360	5281.68	2.03	-22956	5413	5386	5333	5306	5253	5400	5320	64	1600	500	3960	10	1	12712747	666	9.00	0.54	12	0.84	582.00	9678.00	6550	20231215	-20.00	4630	20240805	13.17	6500	-19.38	20240607	4630	13.17	20240805	6550	-20.00	20231215	4630	13.17	20240805	5.86	N	003010	500	63 억	258598	N	N	15	N	N
83	20240816	150137	57	100.00	KOSPI		유통업	N	N	N	N	N	5270	-90	5	-1.68	481058870	90939	118.79	5370	5390	5240	6960	3760	5360	5288.08	2.03	-22609	5413	5386	5333	5306	5253	5400	5320	64	1600	500	3960	10	1	12712747	670	9.05	0.54	12	0.72	582.00	9678.00	6550	20231215	-19.54	4630	20240805	13.82	6500	-18.92	20240607	4630	13.82	20240805	6550	-19.54	20231215	4630	13.82	20240805	5.86	N	003010	500	63 억	258598	N	N	1	N	N
84	20240816	140137	57	100.00	KOSPI		유통업	N	N	N	N	N	5250	-110	5	-2.05	412442950	77884	101.73	5370	5390	5250	6960	3760	5360	5293.63	2.03	-23482	5413	5386	5333	5306	5253	5400	5320	64	1600	500	3960	10	1	12712747	667	9.02	0.54	12	0.61	582.00	9678.00	6550	20231215	-19.85	4630	20240805	13.39	6500	-19.23	20240607	4630	13.39	20240805	6550	-19.85	20231215	4630	13.39	20240805	5.86	N	003010	500	63 억	258598	N	N	1	N	N
85	20240816	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	5260	-100	5	-1.87	350950970	66195	86.46	5370	5390	5250	6960	3760	5360	5299.66	2.03	-20725	5413	5386	5333	5306	5253	5400	5320	64	1600	500	3960	10	1	12712747	669	9.04	0.54	12	0.52	582.00	9678.00	6550	20231215	-19.69	4630	20240805	13.61	6500	-19.08	20240607	4630	13.61	20240805	6550	-19.69	20231215	4630	13.61	20240805	5.86	N	003010	500	63 억	258598	N	N	1	N	N
86	20240816	120138	57	100.00	KOSPI		유통업	N	N	N	N	N	5280	-80	5	-1.49	308371220	58121	75.92	5370	5390	5250	6960	3760	5360	5303.42	2.03	-19956	5413	5386	5333	5306	5253	5400	5320	64	1600	500	3960	10	1	12712747	671	9.07	0.55	12	0.46	582.00	9678.00	6550	20231215	-19.39	4630	20240805	14.04	6500	-18.77	20240607	4630	14.04	20240805	6550	-19.39	20231215	4630	14.04	20240805	5.86	N	003010	500	63 억	258598	N	N	1	N	N
87	20240816	110137	57	100.00	KOSPI		유통업	N	N	N	N	N	5260	-100	5	-1.87	252806710	47592	62.17	5370	5390	5250	6960	3760	5360	5309.50	2.03	-19294	5413	5386	5333	5306	5253	5400	5320	64	1600	500	3960	10	1	12712747	669	9.04	0.54	12	0.37	582.00	9678.00	6550	20231215	-19.69	4630	20240805	13.61	6500	-19.08	20240607	4630	13.61	20240805	6550	-19.69	20231215	4630	13.61	20240805	5.86	N	003010	500	63 억	258598	N	N	1	N	N
88	20240816	100137	57	100.00	KOSPI		유통업	N	N	N	N	N	5320	-40	5	-0.75	126684950	23699	30.96	5370	5390	5310	6960	3760	5360	5344.02	2.03	-15025	5413	5386	5333	5306	5253	5400	5320	64	1600	500	3960	10	1	12712747	676	9.14	0.55	12	0.19	582.00	9678.00	6550	20231215	-18.78	4630	20240805	14.90	6500	-18.15	20240607	4630	14.90	20240805	6550	-18.78	20231215	4630	14.90	20240805	5.86	N	003010	500	63 억	258598	N	N	1	N	N
89	20240816	090137	57	100.00	KOSPI		유통업	N	N	N	N	N	5370	10	2	0.19	23194710	4323	5.65	5370	5390	5370	6960	3760	5360	5371.67	2.03	203	5413	5386	5333	5306	5253	5400	5320	64	1600	500	3960	10	1	12712747	683	9.23	0.55	12	0.03	582.00	9678.00	6550	20231215	-18.02	4630	20240805	15.98	6500	-17.38	20240607	4630	15.98	20240805	6550	-18.02	20231215	4630	15.98	20240805	5.86	N	003010	500	63 억	258598	N	N	1	N	N
90	20240814	160138	57	100.00	KOSPI		유통업	N	N	N	N	N	5360	70	2	1.32	379456660	71360	93.64	5310	5360	5280	6870	3710	5290	5317.46	2.03	684	5456	5372	5286	5202	5116	5330	5160	64	1580	500	3910	10	1	12712747	681	9.21	0.55	12	0.56	582.00	9678.00	6550	20231215	-18.17	4630	20240805	15.77	6500	-17.54	20240607	4630	15.77	20240805	6550	-18.17	20231215	4630	15.77	20240805	5.88	N	003010	500	63 억	257845	N	N	1	N	N
91	20240814	150137	57	100.00	KOSPI		유통업	N	N	N	N	N	5350	60	2	1.13	338709310	63740	83.64	5310	5360	5280	6870	3710	5290	5313.92	2.03	803	5456	5372	5286	5202	5116	5330	5160	64	1580	500	3910	10	1	12712747	680	9.19	0.55	12	0.50	582.00	9678.00	6550	20231215	-18.32	4630	20240805	15.55	6500	-17.69	20240607	4630	15.55	20240805	6550	-18.32	20231215	4630	15.55	20240805	5.88	N	003010	500	63 억	257845	N	N	3	N	N
92	20240814	140139	57	100.00	KOSPI		유통업	N	N	N	N	N	5310	20	2	0.38	274268080	51651	67.78	5310	5360	5280	6870	3710	5290	5310.02	2.03	-411	5456	5372	5286	5202	5116	5330	5160	64	1580	500	3910	10	1	12712747	675	9.12	0.55	12	0.41	582.00	9678.00	6550	20231215	-18.93	4630	20240805	14.69	6500	-18.31	20240607	4630	14.69	20240805	6550	-18.93	20231215	4630	14.69	20240805	5.88	N	003010	500	63 억	257845	N	N	3	N	N
93	20240814	130138	57	100.00	KOSPI		유통업	N	N	N	N	N	5300	10	2	0.19	229390220	43174	56.66	5310	5360	5280	6870	3710	5290	5313.16	2.03	2185	5456	5372	5286	5202	5116	5330	5160	64	1580	500	3910	10	1	12712747	674	9.11	0.55	12	0.34	582.00	9678.00	6550	20231215	-19.08	4630	20240805	14.47	6500	-18.46	20240607	4630	14.47	20240805	6550	-19.08	20231215	4630	14.47	20240805	5.88	N	003010	500	63 억	257845	N	N	3	N	N
94	20240814	120138	57	100.00	KOSPI		유통업	N	N	N	N	N	5310	20	2	0.38	171304880	32213	42.27	5310	5360	5280	6870	3710	5290	5317.88	2.03	3975	5456	5372	5286	5202	5116	5330	5160	64	1580	500	3910	10	1	12712747	675	9.12	0.55	12	0.25	582.00	9678.00	6550	20231215	-18.93	4630	20240805	14.69	6500	-18.31	20240607	4630	14.69	20240805	6550	-18.93	20231215	4630	14.69	20240805	5.88	N	003010	500	63 억	257845	N	N	3	N	N
95	20240814	110137	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	40	2	0.76	128229310	24102	31.63	5310	5360	5280	6870	3710	5290	5320.28	2.03	1914	5456	5372	5286	5202	5116	5330	5160	64	1580	500	3910	10	1	12712747	678	9.16	0.55	12	0.19	582.00	9678.00	6550	20231215	-18.63	4630	20240805	15.12	6500	-18.00	20240607	4630	15.12	20240805	6550	-18.63	20231215	4630	15.12	20240805	5.88	N	003010	500	63 억	257845	N	N	3	N	N
96	20240814	100137	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	40	2	0.76	109326830	20545	26.96	5310	5360	5280	6870	3710	5290	5321.34	2.03	1258	5456	5372	5286	5202	5116	5330	5160	64	1580	500	3910	10	1	12712747	678	9.16	0.55	12	0.16	582.00	9678.00	6550	20231215	-18.63	4630	20240805	15.12	6500	-18.00	20240607	4630	15.12	20240805	6550	-18.63	20231215	4630	15.12	20240805	5.88	N	003010	500	63 억	257845	N	N	3	N	N
97	20240814	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	5360	70	2	1.32	20777740	3903	5.12	5310	5360	5310	6870	3710	5290	5323.53	2.03	991	5456	5372	5286	5202	5116	5330	5160	64	1580	500	3910	10	1	12712747	681	9.21	0.55	12	0.03	582.00	9678.00	6550	20231215	-18.17	4630	20240805	15.77	6500	-17.54	20240607	4630	15.77	20240805	6550	-18.17	20231215	4630	15.77	20240805	5.88	N	003010	500	63 억	257845	N	N	3	N	N
98	20240813	160137	57	100.00	KOSPI		유통업	N	N	N	N	N	5290	-60	5	-1.12	399742720	76003	103.66	5300	5370	5200	6950	3750	5350	5259.53	1.96	8039	5403	5376	5333	5306	5263	5390	5320	64	1600	500	3950	10	1	12712747	673	9.09	0.55	12	0.60	582.00	9678.00	6550	20231215	-19.24	4630	20240805	14.25	6500	-18.62	20240607	4630	14.25	20240805	6550	-19.24	20231215	4630	14.25	20240805	5.83	N	003010	500	63 억	249498	N	N	3	N	N
99	20240813	150137	57	100.00	KOSPI		유통업	N	N	N	N	N	5260	-90	5	-1.68	385819310	73357	100.06	5300	5370	5200	6950	3750	5350	5259.48	1.96	8339	5403	5376	5333	5306	5263	5390	5320	64	1600	500	3950	10	1	12712747	669	9.04	0.54	12	0.58	582.00	9678.00	6550	20231215	-19.69	4630	20240805	13.61	6500	-19.08	20240607	4630	13.61	20240805	6550	-19.69	20231215	4630	13.61	20240805	5.83	N	003010	500	63 억	249498	N	N	2	N	N
100	20240813	140136	57	100.00	KOSPI		유통업	N	N	N	N	N	5270	-80	5	-1.50	351150360	66754	91.05	5300	5370	5200	6950	3750	5350	5260.36	1.96	6696	5403	5376	5333	5306	5263	5390	5320	64	1600	500	3950	10	1	12712747	670	9.05	0.54	12	0.53	582.00	9678.00	6550	20231215	-19.54	4630	20240805	13.82	6500	-18.92	20240607	4630	13.82	20240805	6550	-19.54	20231215	4630	13.82	20240805	5.83	N	003010	500	63 억	249498	N	N	2	N	N
101	20240813	130136	57	100.00	KOSPI		유통업	N	N	N	N	N	5220	-130	5	-2.43	338195160	64287	87.68	5300	5370	5200	6950	3750	5350	5260.71	1.96	7461	5403	5376	5333	5306	5263	5390	5320	64	1600	500	3950	10	1	12712747	664	8.97	0.54	12	0.51	582.00	9678.00	6550	20231215	-20.31	4630	20240805	12.74	6500	-19.69	20240607	4630	12.74	20240805	6550	-20.31	20231215	4630	12.74	20240805	5.83	N	003010	500	63 억	249498	N	N	2	N	N
102	20240813	120137	57	100.00	KOSPI		유통업	N	N	N	N	N	5240	-110	5	-2.06	284561720	54037	73.70	5300	5370	5200	6950	3750	5350	5266.05	1.96	1933	5403	5376	5333	5306	5263	5390	5320	64	1600	500	3950	10	1	12712747	666	9.00	0.54	12	0.43	582.00	9678.00	6550	20231215	-20.00	4630	20240805	13.17	6500	-19.38	20240607	4630	13.17	20240805	6550	-20.00	20231215	4630	13.17	20240805	5.83	N	003010	500	63 억	249498	N	N	2	N	N
103	20240813	110136	57	100.00	KOSPI		유통업	N	N	N	N	N	5250	-100	5	-1.87	225157700	42660	58.19	5300	5370	5210	6950	3750	5350	5277.96	1.96	-3059	5403	5376	5333	5306	5263	5390	5320	64	1600	500	3950	10	1	12712747	667	9.02	0.54	12	0.34	582.00	9678.00	6550	20231215	-19.85	4630	20240805	13.39	6500	-19.23	20240607	4630	13.39	20240805	6550	-19.85	20231215	4630	13.39	20240805	5.83	N	003010	500	63 억	249498	N	N	2	N	N
104	20240813	100136	57	100.00	KOSPI		유통업	N	N	N	N	N	5300	-50	5	-0.93	176603140	33389	45.54	5300	5370	5230	6950	3750	5350	5289.26	1.96	-1136	5403	5376	5333	5306	5263	5390	5320	64	1600	500	3950	10	1	12712747	674	9.11	0.55	12	0.26	582.00	9678.00	6550	20231215	-19.08	4630	20240805	14.47	6500	-18.46	20240607	4630	14.47	20240805	6550	-19.08	20231215	4630	14.47	20240805	5.83	N	003010	500	63 억	249498	N	N	2	N	N
105	20240813	090136	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	-20	5	-0.37	6994660	1318	1.80	5300	5330	5300	6950	3750	5350	5307.03	1.96	617	5403	5376	5333	5306	5263	5390	5320	64	1600	500	3950	10	1	12712747	678	9.16	0.55	12	0.01	582.00	9678.00	6550	20231215	-18.63	4630	20240805	15.12	6500	-18.00	20240607	4630	15.12	20240805	6550	-18.63	20231215	4630	15.12	20240805	5.83	N	003010	500	63 억	249498	N	N	2	N	N
106	20240812	160136	57	100.00	KOSPI		유통업	N	N	N	N	N	5350	30	2	0.56	386297980	72639	59.14	5290	5360	5290	6910	3730	5320	5317.97	1.96	1293	5453	5386	5283	5216	5113	5420	5250	64	1590	500	3930	10	1	12712747	680	9.19	0.55	12	0.57	582.00	9678.00	6550	20231215	-18.32	4630	20240805	15.55	6500	-17.69	20240607	4630	15.55	20240805	6550	-18.32	20231215	4630	15.55	20240805	5.84	N	003010	500	63 억	249127	N	N	2	N	N
107	20240812	150137	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	10	2	0.19	339802070	63927	52.05	5290	5360	5290	6910	3730	5320	5315.47	1.96	2598	5453	5386	5283	5216	5113	5420	5250	64	1590	500	3930	10	1	12712747	678	9.16	0.55	12	0.50	582.00	9678.00	6550	20231215	-18.63	4630	20240805	15.12	6500	-18.00	20240607	4630	15.12	20240805	6550	-18.63	20231215	4630	15.12	20240805	5.84	N	003010	500	63 억	249127	N	N	0	N	N
108	20240812	140136	57	100.00	KOSPI		유통업	N	N	N	N	N	5320	0	3	0.00	277217890	52152	42.46	5290	5360	5290	6910	3730	5320	5315.58	1.96	2151	5453	5386	5283	5216	5113	5420	5250	64	1590	500	3930	10	1	12712747	676	9.14	0.55	12	0.41	582.00	9678.00	6550	20231215	-18.78	4630	20240805	14.90	6500	-18.15	20240607	4630	14.90	20240805	6550	-18.78	20231215	4630	14.90	20240805	5.84	N	003010	500	63 억	249127	N	N	0	N	N
109	20240812	130135	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	10	2	0.19	248206030	46703	38.02	5290	5360	5290	6910	3730	5320	5314.56	1.96	-428	5453	5386	5283	5216	5113	5420	5250	64	1590	500	3930	10	1	12712747	678	9.16	0.55	12	0.37	582.00	9678.00	6550	20231215	-18.63	4630	20240805	15.12	6500	-18.00	20240607	4630	15.12	20240805	6550	-18.63	20231215	4630	15.12	20240805	5.84	N	003010	500	63 억	249127	N	N	0	N	N
110	20240812	120137	57	100.00	KOSPI		유통업	N	N	N	N	N	5310	-10	5	-0.19	207391610	39024	31.77	5290	5360	5290	6910	3730	5320	5314.46	1.96	-2059	5453	5386	5283	5216	5113	5420	5250	64	1590	500	3930	10	1	12712747	675	9.12	0.55	12	0.31	582.00	9678.00	6550	20231215	-18.93	4630	20240805	14.69	6500	-18.31	20240607	4630	14.69	20240805	6550	-18.93	20231215	4630	14.69	20240805	5.84	N	003010	500	63 억	249127	N	N	0	N	N
111	20240812	110135	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	10	2	0.19	121913930	22922	18.66	5290	5360	5290	6910	3730	5320	5318.64	1.96	-1249	5453	5386	5283	5216	5113	5420	5250	64	1590	500	3930	10	1	12712747	678	9.16	0.55	12	0.18	582.00	9678.00	6550	20231215	-18.63	4630	20240805	15.12	6500	-18.00	20240607	4630	15.12	20240805	6550	-18.63	20231215	4630	15.12	20240805	5.84	N	003010	500	63 억	249127	N	N	0	N	N
112	20240812	100136	57	100.00	KOSPI		유통업	N	N	N	N	N	5320	0	3	0.00	96808840	18202	14.82	5290	5360	5290	6910	3730	5320	5318.58	1.96	-681	5453	5386	5283	5216	5113	5420	5250	64	1590	500	3930	10	1	12712747	676	9.14	0.55	12	0.14	582.00	9678.00	6550	20231215	-18.78	4630	20240805	14.90	6500	-18.15	20240607	4630	14.90	20240805	6550	-18.78	20231215	4630	14.90	20240805	5.84	N	003010	500	63 억	249127	N	N	0	N	N
113	20240812	090135	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	10	2	0.19	29939850	5649	4.60	5290	5330	5290	6910	3730	5320	5300.03	1.96	2170	5453	5386	5283	5216	5113	5420	5250	64	1590	500	3930	10	1	12712747	678	9.16	0.55	12	0.04	582.00	9678.00	6550	20231215	-18.63	4630	20240805	15.12	6500	-18.00	20240607	4630	15.12	20240805	6550	-18.63	20231215	4630	15.12	20240805	5.84	N	003010	500	63 억	249127	N	N	0	N	N
114	20240809	160135	57	100.00	KOSPI		유통업	N	N	N	N	N	5320	210	2	4.11	645657340	122016	173.37	5180	5350	5180	6640	3580	5110	5291.54	1.97	614	5270	5190	5110	5030	4950	5150	4990	64	1530	500	3780	10	1	12712747	676	9.14	0.55	12	0.96	582.00	9678.00	6550	20231215	-18.78	4630	20240805	14.90	6500	-18.15	20240607	4630	14.90	20240805	6550	-18.78	20231215	4630	14.90	20240805	5.91	N	003010	500	63 억	250537	N	N	0	N	N
115	20240809	150136	57	100.00	KOSPI		유통업	N	N	N	N	N	5310	200	2	3.91	583269490	110268	156.68	5180	5350	5180	6640	3580	5110	5289.56	1.97	-948	5270	5190	5110	5030	4950	5150	4990	64	1530	500	3780	10	1	12712747	675	9.12	0.55	12	0.87	582.00	9678.00	6550	20231215	-18.93	4630	20240805	14.69	6500	-18.31	20240607	4630	14.69	20240805	6550	-18.93	20231215	4630	14.69	20240805	5.91	N	003010	500	63 억	250537	N	N	0	N	N
116	20240809	140138	57	100.00	KOSPI		유통업	N	N	N	N	N	5280	170	2	3.33	487159790	92070	130.82	5180	5350	5180	6640	3580	5110	5291.19	1.97	-5006	5270	5190	5110	5030	4950	5150	4990	64	1530	500	3780	10	1	12712747	671	9.07	0.55	12	0.72	582.00	9678.00	6550	20231215	-19.39	4630	20240805	14.04	6500	-18.77	20240607	4630	14.04	20240805	6550	-19.39	20231215	4630	14.04	20240805	5.91	N	003010	500	63 억	250537	N	N	0	N	N
117	20240809	130137	57	100.00	KOSPI		유통업	N	N	N	N	N	5300	190	2	3.72	442467970	83631	118.83	5180	5350	5180	6640	3580	5110	5290.72	1.97	-3781	5270	5190	5110	5030	4950	5150	4990	64	1530	500	3780	10	1	12712747	674	9.11	0.55	12	0.66	582.00	9678.00	6550	20231215	-19.08	4630	20240805	14.47	6500	-18.46	20240607	4630	14.47	20240805	6550	-19.08	20231215	4630	14.47	20240805	5.91	N	003010	500	63 억	250537	N	N	0	N	N
118	20240809	120136	57	100.00	KOSPI		유통업	N	N	N	N	N	5320	210	2	4.11	403700400	76330	108.46	5180	5350	5180	6640	3580	5110	5288.88	1.97	-3691	5270	5190	5110	5030	4950	5150	4990	64	1530	500	3780	10	1	12712747	676	9.14	0.55	12	0.60	582.00	9678.00	6550	20231215	-18.78	4630	20240805	14.90	6500	-18.15	20240607	4630	14.90	20240805	6550	-18.78	20231215	4630	14.90	20240805	5.91	N	003010	500	63 억	250537	N	N	0	N	N
119	20240809	110135	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	220	2	4.31	343522340	65037	92.41	5180	5350	5180	6640	3580	5110	5281.95	1.97	-3589	5270	5190	5110	5030	4950	5150	4990	64	1530	500	3780	10	1	12712747	678	9.16	0.55	12	0.51	582.00	9678.00	6550	20231215	-18.63	4630	20240805	15.12	6500	-18.00	20240607	4630	15.12	20240805	6550	-18.63	20231215	4630	15.12	20240805	5.91	N	003010	500	63 억	250537	N	N	0	N	N
120	20240809	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	5280	170	2	3.33	209927310	39889	56.68	5180	5300	5180	6640	3580	5110	5262.79	1.97	3092	5270	5190	5110	5030	4950	5150	4990	64	1530	500	3780	10	1	12712747	671	9.07	0.55	12	0.31	582.00	9678.00	6550	20231215	-19.39	4630	20240805	14.04	6500	-18.77	20240607	4630	14.04	20240805	6550	-19.39	20231215	4630	14.04	20240805	5.91	N	003010	500	63 억	250537	N	N	0	N	N
121	20240809	090136	57	100.00	KOSPI		유통업	N	N	N	N	N	5190	80	2	1.57	13087570	2525	3.59	5180	5210	5180	6640	3580	5110	5183.20	1.97	27	5270	5190	5110	5030	4950	5150	4990	64	1530	500	3780	10	1	12712747	660	8.92	0.54	12	0.02	582.00	9678.00	6550	20231215	-20.76	4630	20240805	12.10	6500	-20.15	20240607	4630	12.10	20240805	6550	-20.76	20231215	4630	12.10	20240805	5.91	N	003010	500	63 억	250537	N	N	0	N	N
122	20240808	160135	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	-80	5	-1.54	359882690	70351	29.33	5120	5190	5030	6740	3640	5190	5115.53	2.01	-4001	5423	5306	5143	5026	4863	5365	5085	64	1550	500	3840	10	1	12712747	650	8.78	0.53	12	0.55	582.00	9678.00	6550	20231215	-21.98	4630	20240805	10.37	6500	-21.38	20240607	4630	10.37	20240805	6550	-21.98	20231215	4630	10.37	20240805	6.33	N	003010	500	63 억	255335	N	N	0	N	N
123	20240808	150135	57	100.00	KOSPI		유통업	N	N	N	N	N	5130	-60	5	-1.16	293789660	57428	23.94	5120	5190	5030	6740	3640	5190	5115.79	2.01	-1584	5423	5306	5143	5026	4863	5365	5085	64	1550	500	3840	10	1	12712747	652	8.81	0.53	12	0.45	582.00	9678.00	6550	20231215	-21.68	4630	20240805	10.80	6500	-21.08	20240607	4630	10.80	20240805	6550	-21.68	20231215	4630	10.80	20240805	6.33	N	003010	500	63 억	255335	N	N	0	N	N
124	20240808	140136	57	100.00	KOSPI		유통업	N	N	N	N	N	5150	-40	5	-0.77	276362070	54031	22.53	5120	5190	5030	6740	3640	5190	5114.88	2.01	-1467	5423	5306	5143	5026	4863	5365	5085	64	1550	500	3840	10	1	12712747	655	8.85	0.53	12	0.43	582.00	9678.00	6550	20231215	-21.37	4630	20240805	11.23	6500	-20.77	20240607	4630	11.23	20240805	6550	-21.37	20231215	4630	11.23	20240805	6.33	N	003010	500	63 억	255335	N	N	0	N	N
125	20240808	130136	57	100.00	KOSPI		유통업	N	N	N	N	N	5160	-30	5	-0.58	206975570	40566	16.91	5120	5180	5030	6740	3640	5190	5102.19	2.01	2425	5423	5306	5143	5026	4863	5365	5085	64	1550	500	3840	10	1	12712747	656	8.87	0.53	12	0.32	582.00	9678.00	6550	20231215	-21.22	4630	20240805	11.45	6500	-20.62	20240607	4630	11.45	20240805	6550	-21.22	20231215	4630	11.45	20240805	6.33	N	003010	500	63 억	255335	N	N	0	N	N
126	20240808	120137	57	100.00	KOSPI		유통업	N	N	N	N	N	5140	-50	5	-0.96	166778130	32771	13.66	5120	5150	5030	6740	3640	5190	5089.20	2.01	5102	5423	5306	5143	5026	4863	5365	5085	64	1550	500	3840	10	1	12712747	653	8.83	0.53	12	0.26	582.00	9678.00	6550	20231215	-21.53	4630	20240805	11.02	6500	-20.92	20240607	4630	11.02	20240805	6550	-21.53	20231215	4630	11.02	20240805	6.33	N	003010	500	63 억	255335	N	N	0	N	N
127	20240808	110136	57	100.00	KOSPI		유통업	N	N	N	N	N	5120	-70	5	-1.35	140322720	27612	11.51	5120	5140	5030	6740	3640	5190	5081.95	2.01	6315	5423	5306	5143	5026	4863	5365	5085	64	1550	500	3840	10	1	12712747	651	8.80	0.53	12	0.22	582.00	9678.00	6550	20231215	-21.83	4630	20240805	10.58	6500	-21.23	20240607	4630	10.58	20240805	6550	-21.83	20231215	4630	10.58	20240805	6.33	N	003010	500	63 억	255335	N	N	0	N	N
128	20240808	100135	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	-120	5	-2.31	100428600	19766	8.24	5120	5140	5030	6740	3640	5190	5080.88	2.01	4103	5423	5306	5143	5026	4863	5365	5085	64	1550	500	3840	10	1	12712747	645	8.71	0.52	12	0.16	582.00	9678.00	6550	20231215	-22.60	4630	20240805	9.50	6500	-22.00	20240607	4630	9.50	20240805	6550	-22.60	20231215	4630	9.50	20240805	6.33	N	003010	500	63 억	255335	N	N	0	N	N
129	20240808	090135	57	100.00	KOSPI		유통업	N	N	N	N	N	5100	-90	5	-1.73	18713670	3688	1.54	5120	5140	5030	6740	3640	5190	5074.21	2.01	-337	5423	5306	5143	5026	4863	5365	5085	64	1550	500	3840	10	1	12712747	648	8.76	0.53	12	0.03	582.00	9678.00	6550	20231215	-22.14	4630	20240805	10.15	6500	-21.54	20240607	4630	10.15	20240805	6550	-22.14	20231215	4630	10.15	20240805	6.33	N	003010	500	63 억	255335	N	N	0	N	N
130	20240807	160133	57	100.00	KOSPI		유통업	N	N	N	N	N	5190	205	2	4.11	1240546485	239577	56.62	4985	5260	4980	6480	3490	4985	5178.06	1.45	68849	5261	5122	4911	4772	4561	5192	4842	64	1495	500	3680	10	1	12712747	660	8.92	0.54	12	1.88	582.00	9678.00	6550	20231215	-20.76	4630	20240805	12.10	6500	-20.15	20240607	4630	12.10	20240805	6550	-20.76	20231215	4630	12.10	20240805	7.08	N	003010	500	63 억	184517	N	N	0	N	N
131	20240807	150135	57	100.00	KOSPI		유통업	N	N	N	N	N	5160	175	2	3.51	1211439145	233951	55.29	4985	5260	4980	6480	3490	4985	5178.17	1.45	66990	5261	5122	4911	4772	4561	5192	4842	64	1495	500	3680	10	1	12712747	656	8.87	0.53	12	1.84	582.00	9678.00	6550	20231215	-21.22	4630	20240805	11.45	6500	-20.62	20240607	4630	11.45	20240805	6550	-21.22	20231215	4630	11.45	20240805	7.08	N	003010	500	63 억	184517	N	N	0	N	N
132	20240807	140136	57	100.00	KOSPI		유통업	N	N	N	N	N	5220	235	2	4.71	1104567745	213363	50.43	4985	5260	4980	6480	3490	4985	5176.94	1.45	68598	5261	5122	4911	4772	4561	5192	4842	64	1495	500	3680	10	1	12712747	664	8.97	0.54	12	1.68	582.00	9678.00	6550	20231215	-20.31	4630	20240805	12.74	6500	-19.69	20240607	4630	12.74	20240805	6550	-20.31	20231215	4630	12.74	20240805	7.08	N	003010	500	63 억	184517	N	N	0	N	N
133	20240807	130135	57	100.00	KOSPI		유통업	N	N	N	N	N	5230	245	2	4.91	1052032355	203288	48.05	4985	5260	4980	6480	3490	4985	5175.08	1.45	66757	5261	5122	4911	4772	4561	5192	4842	64	1495	500	3680	10	1	12712747	665	8.99	0.54	12	1.60	582.00	9678.00	6550	20231215	-20.15	4630	20240805	12.96	6500	-19.54	20240607	4630	12.96	20240805	6550	-20.15	20231215	4630	12.96	20240805	7.08	N	003010	500	63 억	184517	N	N	0	N	N
134	20240807	120136	57	100.00	KOSPI		유통업	N	N	N	N	N	5190	205	2	4.11	915364325	177151	41.87	4985	5260	4980	6480	3490	4985	5167.14	1.45	61249	5261	5122	4911	4772	4561	5192	4842	64	1495	500	3680	10	1	12712747	660	8.92	0.54	12	1.39	582.00	9678.00	6550	20231215	-20.76	4630	20240805	12.10	6500	-20.15	20240607	4630	12.10	20240805	6550	-20.76	20231215	4630	12.10	20240805	7.08	N	003010	500	63 억	184517	N	N	0	N	N
135	20240807	110134	57	100.00	KOSPI		유통업	N	N	N	N	N	5210	225	2	4.51	826431875	159991	37.81	4985	5260	4980	6480	3490	4985	5165.49	1.45	59622	5261	5122	4911	4772	4561	5192	4842	64	1495	500	3680	10	1	12712747	662	8.95	0.54	12	1.26	582.00	9678.00	6550	20231215	-20.46	4630	20240805	12.53	6500	-19.85	20240607	4630	12.53	20240805	6550	-20.46	20231215	4630	12.53	20240805	7.08	N	003010	500	63 억	184517	N	N	0	N	N
136	20240807	100134	57	100.00	KOSPI		유통업	N	N	N	N	N	5140	155	2	3.11	552826105	107175	25.33	4985	5260	4980	6480	3490	4985	5158.16	1.45	36732	5261	5122	4911	4772	4561	5192	4842	64	1495	500	3680	10	1	12712747	653	8.83	0.53	12	0.84	582.00	9678.00	6550	20231215	-21.53	4630	20240805	11.02	6500	-20.92	20240607	4630	11.02	20240805	6550	-21.53	20231215	4630	11.02	20240805	7.08	N	003010	500	63 억	184517	N	N	0	N	N
137	20240807	090135	57	100.00	KOSPI		유통업	N	N	N	N	N	5010	25	2	0.50	18720805	3746	0.89	4985	5030	4980	6480	3490	4985	4997.55	1.45	1845	5261	5122	4911	4772	4561	5192	4842	64	1495	500	3680	10	1	12712747	637	8.61	0.52	12	0.03	582.00	9678.00	6550	20231215	-23.51	4630	20240805	8.21	6500	-22.92	20240607	4630	8.21	20240805	6550	-23.51	20231215	4630	8.21	20240805	7.08	N	003010	500	63 억	184517	N	N	0	N	N
138	20240806	160133	57	100.00	KOSPI		유통업	N	N	N	N	N	4985	150	2	3.10	2055311270	417242	88.00	4750	5050	4700	6280	3385	4835	4925.96	0.96	57985	5791	5312	4971	4492	4151	5142	4322	64	1445	500	3570	5	1	12712747	634	8.57	0.52	12	3.28	582.00	9678.00	6550	20231215	-23.89	4630	20240805	7.67	6500	-23.31	20240607	4630	7.67	20240805	6550	-23.89	20231215	4630	7.67	20240805	6.88	N	003010	500	63 억	121423	N	N	0	N	N
139	20240806	150134	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	185	2	3.83	1970065100	400192	84.41	4750	5050	4700	6280	3385	4835	4922.83	0.96	56094	5791	5312	4971	4492	4151	5142	4322	64	1445	500	3570	10	1	12712747	638	8.63	0.52	12	3.15	582.00	9678.00	6550	20231215	-23.36	4630	20240805	8.42	6500	-22.77	20240607	4630	8.42	20240805	6550	-23.36	20231215	4630	8.42	20240805	6.88	N	003010	500	63 억	121423	N	N	0	N	N
140	20240806	140134	57	100.00	KOSPI		유통업	N	N	N	N	N	4960	125	2	2.59	1874979820	381098	80.38	4750	5050	4700	6280	3385	4835	4919.97	0.96	50905	5791	5312	4971	4492	4151	5142	4322	64	1445	500	3570	5	1	12712747	631	8.52	0.51	12	3.00	582.00	9678.00	6550	20231215	-24.27	4630	20240805	7.13	6500	-23.69	20240607	4630	7.13	20240805	6550	-24.27	20231215	4630	7.13	20240805	6.88	N	003010	500	63 억	121423	N	N	0	N	N
141	20240806	130134	57	100.00	KOSPI		유통업	N	N	N	N	N	4985	150	2	3.10	1806570060	367368	77.49	4750	5050	4700	6280	3385	4835	4917.63	0.96	49106	5791	5312	4971	4492	4151	5142	4322	64	1445	500	3570	5	1	12712747	634	8.57	0.52	12	2.89	582.00	9678.00	6550	20231215	-23.89	4630	20240805	7.67	6500	-23.31	20240607	4630	7.67	20240805	6550	-23.89	20231215	4630	7.67	20240805	6.88	N	003010	500	63 억	121423	N	N	0	N	N
142	20240806	120134	57	100.00	KOSPI		유통업	N	N	N	N	N	4910	75	2	1.55	1706313905	347218	73.24	4750	5050	4700	6280	3385	4835	4914.27	0.96	43390	5791	5312	4971	4492	4151	5142	4322	64	1445	500	3570	5	1	12712747	624	8.44	0.51	12	2.73	582.00	9678.00	6550	20231215	-25.04	4630	20240805	6.05	6500	-24.46	20240607	4630	6.05	20240805	6550	-25.04	20231215	4630	6.05	20240805	6.88	N	003010	500	63 억	121423	N	N	0	N	N
143	20240806	110134	57	100.00	KOSPI		유통업	N	N	N	N	N	4925	90	2	1.86	1597592910	325180	68.59	4750	5050	4700	6280	3385	4835	4912.98	0.96	42492	5791	5312	4971	4492	4151	5142	4322	64	1445	500	3570	5	1	12712747	626	8.46	0.51	12	2.56	582.00	9678.00	6550	20231215	-24.81	4630	20240805	6.37	6500	-24.23	20240607	4630	6.37	20240805	6550	-24.81	20231215	4630	6.37	20240805	6.88	N	003010	500	63 억	121423	N	N	0	N	N
144	20240806	100135	57	100.00	KOSPI		유통업	N	N	N	N	N	5030	195	2	4.03	1225455440	250237	52.78	4750	5040	4700	6280	3385	4835	4897.21	0.96	54669	5791	5312	4971	4492	4151	5142	4322	64	1445	500	3570	10	1	12712747	639	8.64	0.52	12	1.97	582.00	9678.00	6550	20231215	-23.21	4630	20240805	8.64	6500	-22.62	20240607	4630	8.64	20240805	6550	-23.21	20231215	4630	8.64	20240805	6.88	N	003010	500	63 억	121423	N	N	0	N	N
145	20240806	090134	57	100.00	KOSPI		유통업	N	N	N	N	N	4845	10	2	0.21	394546785	82810	17.47	4750	4900	4700	6280	3385	4835	4764.37	0.96	21861	5791	5312	4971	4492	4151	5142	4322	64	1445	500	3570	5	1	12712747	616	8.32	0.50	12	0.65	582.00	9678.00	6550	20231215	-26.03	4630	20240805	4.64	6500	-25.46	20240607	4630	4.64	20240805	6550	-26.03	20231215	4630	4.64	20240805	6.88	N	003010	500	63 억	121423	N	N	0	N	N
146	20240805	160133	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4835	-655	5	-11.93	2372948970	467679	110.28	5420	5450	4630	7130	3850	5490	5073.16	0.62	42213	5770	5630	5560	5420	5350	5595	5385	64	1640	500	4060	5	1	12712747	615	8.31	0.50	12	3.68	582.00	9678.00	6550	20231215	-26.18	4630	20240805	4.43	6500	-25.62	20240607	4630	4.43	20240805	6550	-26.18	20231215	4630	4.43	20240805	7.03	N	003010	500	63 억	79427	N	N	7	N	N
147	20240805	150134	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4810	-680	5	-12.39	2167902335	425099	100.24	5420	5450	4630	7130	3850	5490	5098.74	0.62	34497	5770	5630	5560	5420	5350	5595	5385	64	1640	500	4060	5	1	12712747	611	8.26	0.50	12	3.34	582.00	9678.00	6550	20231215	-26.56	4630	20240805	3.89	6500	-26.00	20240607	4630	3.89	20240805	6550	-26.56	20231215	4630	3.89	20240805	7.03	N	003010	500	63 억	79427	N	N	7	N	N
148	20240805	140133	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5020	-470	5	-8.56	1764755765	341573	80.54	5420	5450	4985	7130	3850	5490	5165.50	0.62	11899	5770	5630	5560	5420	5350	5595	5385	64	1640	500	4060	10	1	12712747	638	8.63	0.52	12	2.69	582.00	9678.00	6550	20231215	-23.36	4985	20240805	0.70	6500	-22.77	20240607	4985	0.70	20240805	6550	-23.36	20231215	4985	0.70	20240805	7.03	N	003010	500	63 억	79427	N	N	7	N	N
149	20240805	130134	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5050	-440	5	-8.01	1470408230	282937	66.72	5420	5450	5000	7130	3850	5490	5195.79	0.62	15069	5770	5630	5560	5420	5350	5595	5385	64	1640	500	4060	10	1	12712747	642	8.68	0.52	12	2.23	582.00	9678.00	6550	20231215	-22.90	5000	20240805	1.00	6500	-22.31	20240607	5000	1.00	20240805	6550	-22.90	20231215	5000	1.00	20240805	7.03	N	003010	500	63 억	79427	N	N	7	N	N
150	20240805	120134	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5100	-390	5	-7.10	1211286860	231517	54.59	5420	5450	5080	7130	3850	5490	5230.72	0.62	12298	5770	5630	5560	5420	5350	5595	5385	64	1640	500	4060	10	1	12712747	648	8.76	0.53	12	1.82	582.00	9678.00	6550	20231215	-22.14	5080	20240805	0.39	6500	-21.54	20240607	5080	0.39	20240805	6550	-22.14	20231215	5080	0.39	20240805	7.03	N	003010	500	63 억	79427	N	N	7	N	N
151	20240805	110136	57	100.00	KOSPI		유통업	N	N	N	N	N	5120	-370	5	-6.74	974997830	185307	43.70	5420	5450	5120	7130	3850	5490	5260.15	0.62	7006	5770	5630	5560	5420	5350	5595	5385	64	1640	500	4060	10	1	12712747	651	8.80	0.53	12	1.46	582.00	9678.00	6550	20231215	-21.83	5110	20231027	0.20	6500	-21.23	20240607	5120	0.00	20240805	6550	-21.83	20231215	5110	0.20	20231027	7.03	N	003010	500	63 억	79427	N	N	7	N	N
152	20240805	100134	57	100.00	KOSPI		유통업	N	N	N	N	N	5240	-250	5	-4.55	630546700	118773	28.01	5420	5450	5220	7130	3850	5490	5307.13	0.62	3357	5770	5630	5560	5420	5350	5595	5385	64	1640	500	4060	10	1	12712747	666	9.00	0.54	12	0.93	582.00	9678.00	6550	20231215	-20.00	5110	20231027	2.54	6500	-19.38	20240607	5220	0.38	20240805	6550	-20.00	20231215	5110	2.54	20231027	7.03	N	003010	500	63 억	79427	N	N	7	N	N
153	20240805	090133	57	100.00	KOSPI		유통업	N	N	N	N	N	5380	-110	5	-2.00	95026410	17588	4.15	5420	5450	5340	7130	3850	5490	5397.06	0.62	3341	5770	5630	5560	5420	5350	5595	5385	64	1640	500	4060	10	1	12712747	684	9.24	0.56	12	0.14	582.00	9678.00	6550	20231215	-17.86	5110	20231027	5.28	6500	-17.23	20240607	5270	2.09	20240531	6550	-17.86	20231215	5110	5.28	20231027	7.03	N	003010	500	63 억	79427	N	N	7	N	N
154	20240802	160133	57	100.00	KOSPI		유통업	N	N	N	N	N	5490	-290	5	-5.02	2337711150	420793	199.74	5690	5700	5490	7510	4050	5780	5555.66	1.22	-76829	5986	5882	5796	5692	5606	5935	5745	64	1730	500	4270	10	1	12712747	698	9.43	0.57	12	3.31	582.00	9678.00	6550	20231215	-16.18	5070	20230727	8.28	6500	-15.54	20240607	5270	4.17	20240531	6550	-16.18	20231215	5110	7.44	20231027	6.92	N	003010	500	63 억	155360	N	N	7	N	N
155	20240802	150132	57	100.00	KOSPI		유통업	N	N	N	N	N	5540	-240	5	-4.15	2050461900	368553	174.95	5690	5700	5500	7510	4050	5780	5563.55	1.22	-76529	5986	5882	5796	5692	5606	5935	5745	64	1730	500	4270	10	1	12712747	704	9.52	0.57	12	2.90	582.00	9678.00	6550	20231215	-15.42	5070	20230727	9.27	6500	-14.77	20240607	5270	5.12	20240531	6550	-15.42	20231215	5110	8.41	20231027	6.92	N	003010	500	63 억	155360	N	N	11	N	N
156	20240802	140132	57	100.00	KOSPI		유통업	N	N	N	N	N	5560	-220	5	-3.81	1701061220	305278	144.91	5690	5700	5520	7510	4050	5780	5572.17	1.22	-72036	5986	5882	5796	5692	5606	5935	5745	64	1730	500	4270	10	1	12712747	707	9.55	0.57	12	2.40	582.00	9678.00	6550	20231215	-15.11	5070	20230727	9.66	6500	-14.46	20240607	5270	5.50	20240531	6550	-15.11	20231215	5110	8.81	20231027	6.92	N	003010	500	63 억	155360	N	N	11	N	N
157	20240802	130132	57	100.00	KOSPI		유통업	N	N	N	N	N	5570	-210	5	-3.63	1542398540	276671	131.33	5690	5700	5520	7510	4050	5780	5574.85	1.22	-70902	5986	5882	5796	5692	5606	5935	5745	64	1730	500	4270	10	1	12712747	708	9.57	0.58	12	2.18	582.00	9678.00	6550	20231215	-14.96	5070	20230727	9.86	6500	-14.31	20240607	5270	5.69	20240531	6550	-14.96	20231215	5110	9.00	20231027	6.92	N	003010	500	63 억	155360	N	N	11	N	N
158	20240802	120133	57	100.00	KOSPI		유통업	N	N	N	N	N	5550	-230	5	-3.98	1433206570	257017	122.00	5690	5700	5520	7510	4050	5780	5576.31	1.22	-69758	5986	5882	5796	5692	5606	5935	5745	64	1730	500	4270	10	1	12712747	706	9.54	0.57	12	2.02	582.00	9678.00	6550	20231215	-15.27	5070	20230727	9.47	6500	-14.62	20240607	5270	5.31	20240531	6550	-15.27	20231215	5110	8.61	20231027	6.92	N	003010	500	63 억	155360	N	N	11	N	N
159	20240802	110133	57	100.00	KOSPI		유통업	N	N	N	N	N	5540	-240	5	-4.15	1282698950	229850	109.11	5690	5700	5520	7510	4050	5780	5580.59	1.22	-56473	5986	5882	5796	5692	5606	5935	5745	64	1730	500	4270	10	1	12712747	704	9.52	0.57	12	1.81	582.00	9678.00	6550	20231215	-15.42	5070	20230727	9.27	6500	-14.77	20240607	5270	5.12	20240531	6550	-15.42	20231215	5110	8.41	20231027	6.92	N	003010	500	63 억	155360	N	N	11	N	N
160	20240802	100132	57	100.00	KOSPI		유통업	N	N	N	N	N	5560	-220	5	-3.81	1073035150	192081	91.18	5690	5700	5520	7510	4050	5780	5586.37	1.22	-52225	5986	5882	5796	5692	5606	5935	5745	64	1730	500	4270	10	1	12712747	707	9.55	0.57	12	1.51	582.00	9678.00	6550	20231215	-15.11	5070	20230727	9.66	6500	-14.46	20240607	5270	5.50	20240531	6550	-15.11	20231215	5110	8.81	20231027	6.92	N	003010	500	63 억	155360	N	N	11	N	N
161	20240802	090134	57	100.00	KOSPI		유통업	N	N	N	N	N	5650	-130	5	-2.25	88691740	15652	7.43	5690	5700	5650	7510	4050	5780	5666.47	1.22	208	5986	5882	5796	5692	5606	5935	5745	64	1730	500	4270	10	1	12712747	718	9.71	0.58	12	0.12	582.00	9678.00	6550	20231215	-13.74	5070	20230727	11.44	6500	-13.08	20240607	5270	7.21	20240531	6550	-13.74	20231215	5110	10.57	20231027	6.92	N	003010	500	63 억	155360	N	N	11	N	N
162	20240801	160132	57	100.00	KOSPI		유통업	N	N	N	N	N	5780	30	2	0.52	1171642890	202323	61.56	5740	5900	5710	7470	4030	5750	5791.39	0.86	45498	5930	5840	5780	5690	5630	5810	5660	64	1720	500	4250	10	1	12712747	735	9.93	0.60	12	1.59	582.00	9678.00	6550	20231215	-11.76	5060	20230726	14.23	6500	-11.08	20240607	5270	9.68	20240531	6550	-11.76	20231215	5110	13.11	20231027	6.74	N	003010	500	63 억	109155	N	N	11	N	N
163	20240801	150133	57	100.00	KOSPI		유통업	N	N	N	N	N	5780	30	2	0.52	1040309340	179569	54.64	5740	5900	5710	7470	4030	5750	5793.82	0.86	43548	5930	5840	5780	5690	5630	5810	5660	64	1720	500	4250	10	1	12712747	735	9.93	0.60	12	1.41	582.00	9678.00	6550	20231215	-11.76	5060	20230726	14.23	6500	-11.08	20240607	5270	9.68	20240531	6550	-11.76	20231215	5110	13.11	20231027	6.74	N	003010	500	63 억	109155	N	N	5	N	N
164	20240801	140133	57	100.00	KOSPI		유통업	N	N	N	N	N	5790	40	2	0.70	967662000	167016	50.82	5740	5900	5710	7470	4030	5750	5794.32	0.86	41630	5930	5840	5780	5690	5630	5810	5660	64	1720	500	4250	10	1	12712747	736	9.95	0.60	12	1.31	582.00	9678.00	6550	20231215	-11.60	5060	20230726	14.43	6500	-10.92	20240607	5270	9.87	20240531	6550	-11.60	20231215	5110	13.31	20231027	6.74	N	003010	500	63 억	109155	N	N	5	N	N
165	20240801	130132	57	100.00	KOSPI		유통업	N	N	N	N	N	5790	40	2	0.70	856858750	147831	44.98	5740	5900	5710	7470	4030	5750	5796.79	0.86	34861	5930	5840	5780	5690	5630	5810	5660	64	1720	500	4250	10	1	12712747	736	9.95	0.60	12	1.16	582.00	9678.00	6550	20231215	-11.60	5060	20230726	14.43	6500	-10.92	20240607	5270	9.87	20240531	6550	-11.60	20231215	5110	13.31	20231027	6.74	N	003010	500	63 억	109155	N	N	5	N	N
166	20240801	120131	57	100.00	KOSPI		유통업	N	N	N	N	N	5790	40	2	0.70	787433150	135819	41.33	5740	5900	5710	7470	4030	5750	5798.32	0.86	32084	5930	5840	5780	5690	5630	5810	5660	64	1720	500	4250	10	1	12712747	736	9.95	0.60	12	1.07	582.00	9678.00	6550	20231215	-11.60	5060	20230726	14.43	6500	-10.92	20240607	5270	9.87	20240531	6550	-11.60	20231215	5110	13.31	20231027	6.74	N	003010	500	63 억	109155	N	N	5	N	N
167	20240801	110133	57	100.00	KOSPI		유통업	N	N	N	N	N	5790	40	2	0.70	730357430	125935	38.32	5740	5900	5710	7470	4030	5750	5800.21	0.86	29927	5930	5840	5780	5690	5630	5810	5660	64	1720	500	4250	10	1	12712747	736	9.95	0.60	12	0.99	582.00	9678.00	6550	20231215	-11.60	5060	20230726	14.43	6500	-10.92	20240607	5270	9.87	20240531	6550	-11.60	20231215	5110	13.31	20231027	6.74	N	003010	500	63 억	109155	N	N	5	N	N
168	20240801	100133	57	100.00	KOSPI		유통업	N	N	N	N	N	5760	10	2	0.17	252204120	43872	13.35	5740	5780	5710	7470	4030	5750	5748.58	0.86	22260	5930	5840	5780	5690	5630	5810	5660	64	1720	500	4250	10	1	12712747	732	9.90	0.60	12	0.35	582.00	9678.00	6550	20231215	-12.06	5060	20230726	13.83	6500	-11.38	20240607	5270	9.30	20240531	6550	-12.06	20231215	5110	12.72	20231027	6.74	N	003010	500	63 억	109155	N	N	5	N	N
169	20240801	090131	57	100.00	KOSPI		유통업	N	N	N	N	N	5730	-20	5	-0.35	55231530	9624	2.93	5740	5740	5720	7470	4030	5750	5736.32	0.86	2240	5930	5840	5780	5690	5630	5810	5660	64	1720	500	4250	10	1	12712747	728	9.85	0.59	12	0.08	582.00	9678.00	6550	20231215	-12.52	5060	20230726	13.24	6500	-11.85	20240607	5270	8.73	20240531	6550	-12.52	20231215	5110	12.13	20231027	6.74	N	003010	500	63 억	109155	N	N	5	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History