KissMeData/025530/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

76 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	20240731	160358	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	0	3	0.00	48459820	13528	140.64	3560	3630	3555	4690	2530	3610	3582.19	0.76	319	3673	3641	3603	3571	3533	3622	3552	75	1080	500	2590	5	1	14934008	539	5.61	0.33	12	0.09	644.00	10852.00	4750	20240208	-24.00	3185	20231023	13.34	4750	-24.00	20240208	3350	7.76	20240126	4750	-24.00	20240208	3185	13.34	20231023	0.46	N	025530	500	74 억	113127	N	N	33	N	N
3	20240731	150358	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	-5	5	-0.14	39173725	10940	113.73	3560	3630	3555	4690	2530	3610	3580.78	0.76	327	3673	3641	3603	3571	3533	3622	3552	75	1080	500	2590	5	1	14934008	538	5.60	0.33	12	0.07	644.00	10852.00	4750	20240208	-24.11	3185	20231023	13.19	4750	-24.11	20240208	3350	7.61	20240126	4750	-24.11	20240208	3185	13.19	20231023	0.46	N	025530	500	74 억	113127	N	N	48	N	N
4	20240731	140401	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	-45	5	-1.25	24853415	6934	72.09	3560	3630	3555	4690	2530	3610	3584.28	0.76	-253	3673	3641	3603	3571	3533	3622	3552	75	1080	500	2590	5	1	14934008	532	5.54	0.33	12	0.05	644.00	10852.00	4750	20240208	-24.95	3185	20231023	11.93	4750	-24.95	20240208	3350	6.42	20240126	4750	-24.95	20240208	3185	11.93	20231023	0.46	N	025530	500	74 억	113127	N	N	48	N	N
5	20240731	130400	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	0	3	0.00	17082195	4765	49.54	3560	3630	3555	4690	2530	3610	3584.93	0.76	-243	3673	3641	3603	3571	3533	3622	3552	75	1080	500	2590	5	1	14934008	539	5.61	0.33	12	0.03	644.00	10852.00	4750	20240208	-24.00	3185	20231023	13.34	4750	-24.00	20240208	3350	7.76	20240126	4750	-24.00	20240208	3185	13.34	20231023	0.46	N	025530	500	74 억	113127	N	N	48	N	N
6	20240731	120402	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	5	2	0.14	13747945	3841	39.93	3560	3630	3555	4690	2530	3610	3579.26	0.76	-232	3673	3641	3603	3571	3533	3622	3552	75	1080	500	2590	5	1	14934008	540	5.61	0.33	12	0.03	644.00	10852.00	4750	20240208	-23.89	3185	20231023	13.50	4750	-23.89	20240208	3350	7.91	20240126	4750	-23.89	20240208	3185	13.50	20231023	0.46	N	025530	500	74 억	113127	N	N	48	N	N
7	20240731	110400	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	0	3	0.00	12464085	3485	36.23	3560	3615	3555	4690	2530	3610	3576.49	0.76	-102	3673	3641	3603	3571	3533	3622	3552	75	1080	500	2590	5	1	14934008	539	5.61	0.33	12	0.02	644.00	10852.00	4750	20240208	-24.00	3185	20231023	13.34	4750	-24.00	20240208	3350	7.76	20240126	4750	-24.00	20240208	3185	13.34	20231023	0.46	N	025530	500	74 억	113127	N	N	48	N	N
8	20240731	100359	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	-30	5	-0.83	8507690	2384	24.78	3560	3615	3555	4690	2530	3610	3568.66	0.76	-102	3673	3641	3603	3571	3533	3622	3552	75	1080	500	2590	5	1	14934008	535	5.56	0.33	12	0.02	644.00	10852.00	4750	20240208	-24.63	3185	20231023	12.40	4750	-24.63	20240208	3350	6.87	20240126	4750	-24.63	20240208	3185	12.40	20231023	0.46	N	025530	500	74 억	113127	N	N	48	N	N
9	20240731	090354	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-20	5	-0.55	2029230	570	5.93	3560	3590	3560	4690	2530	3610	3560.05	0.76	-83	3673	3641	3603	3571	3533	3622	3552	75	1080	500	2590	5	1	14934008	536	5.57	0.33	12	0.00	644.00	10852.00	4750	20240208	-24.42	3185	20231023	12.72	4750	-24.42	20240208	3350	7.16	20240126	4750	-24.42	20240208	3185	12.72	20231023	0.46	N	025530	500	74 억	113127	N	N	48	N	N
10	20240730	160349	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	-5	5	-0.14	34366200	9576	78.24	3615	3635	3565	4695	2535	3615	3588.78	0.76	-1056	3661	3637	3601	3577	3541	3650	3590	75	1080	500	2600	5	1	14934008	539	5.61	0.33	12	0.06	644.00	10852.00	4750	20240208	-24.00	3185	20231023	13.34	4750	-24.00	20240208	3350	7.76	20240126	4750	-24.00	20240208	3185	13.34	20231023	0.46	N	025530	500	74 억	113502	N	N	48	N	N
11	20240730	150355	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	-30	5	-0.83	31269705	8717	71.22	3615	3635	3565	4695	2535	3615	3587.21	0.76	-973	3661	3637	3601	3577	3541	3650	3590	75	1080	500	2600	5	1	14934008	535	5.57	0.33	12	0.06	644.00	10852.00	4750	20240208	-24.53	3185	20231023	12.56	4750	-24.53	20240208	3350	7.01	20240126	4750	-24.53	20240208	3185	12.56	20231023	0.46	N	025530	500	74 억	113502	N	N	3	N	N
12	20240730	140350	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-25	5	-0.69	29125425	8121	66.35	3615	3635	3565	4695	2535	3615	3586.43	0.76	-818	3661	3637	3601	3577	3541	3650	3590	75	1080	500	2600	5	1	14934008	536	5.57	0.33	12	0.05	644.00	10852.00	4750	20240208	-24.42	3185	20231023	12.72	4750	-24.42	20240208	3350	7.16	20240126	4750	-24.42	20240208	3185	12.72	20231023	0.46	N	025530	500	74 억	113502	N	N	3	N	N
13	20240730	130355	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	-35	5	-0.97	18207325	5066	41.39	3615	3635	3580	4695	2535	3615	3594.02	0.76	-611	3661	3637	3601	3577	3541	3650	3590	75	1080	500	2600	5	1	14934008	535	5.56	0.33	12	0.03	644.00	10852.00	4750	20240208	-24.63	3185	20231023	12.40	4750	-24.63	20240208	3350	6.87	20240126	4750	-24.63	20240208	3185	12.40	20231023	0.46	N	025530	500	74 억	113502	N	N	3	N	N
14	20240730	120353	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-25	5	-0.69	12633870	3511	28.69	3615	3635	3585	4695	2535	3615	3598.37	0.76	-200	3661	3637	3601	3577	3541	3650	3590	75	1080	500	2600	5	1	14934008	536	5.57	0.33	12	0.02	644.00	10852.00	4750	20240208	-24.42	3185	20231023	12.72	4750	-24.42	20240208	3350	7.16	20240126	4750	-24.42	20240208	3185	12.72	20231023	0.46	N	025530	500	74 억	113502	N	N	3	N	N
15	20240730	110355	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	-30	5	-0.83	11557390	3211	26.24	3615	3635	3585	4695	2535	3615	3599.31	0.76	-60	3661	3637	3601	3577	3541	3650	3590	75	1080	500	2600	5	1	14934008	535	5.57	0.33	12	0.02	644.00	10852.00	4750	20240208	-24.53	3185	20231023	12.56	4750	-24.53	20240208	3350	7.01	20240126	4750	-24.53	20240208	3185	12.56	20231023	0.46	N	025530	500	74 억	113502	N	N	3	N	N
16	20240730	100355	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	5	2	0.14	10915370	3032	24.77	3615	3635	3585	4695	2535	3615	3600.06	0.76	-5	3661	3637	3601	3577	3541	3650	3590	75	1080	500	2600	5	1	14934008	541	5.62	0.33	12	0.02	644.00	10852.00	4750	20240208	-23.79	3185	20231023	13.66	4750	-23.79	20240208	3350	8.06	20240126	4750	-23.79	20240208	3185	13.66	20231023	0.46	N	025530	500	74 억	113502	N	N	3	N	N
17	20240730	090356	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	20	2	0.55	2118475	586	4.79	3615	3635	3610	4695	2535	3615	3615.15	0.76	-82	3661	3637	3601	3577	3541	3650	3590	75	1080	500	2600	5	1	14934008	543	5.64	0.33	12	0.00	644.00	10852.00	4750	20240208	-23.47	3185	20231023	14.13	4750	-23.47	20240208	3350	8.51	20240126	4750	-23.47	20240208	3185	14.13	20231023	0.46	N	025530	500	74 억	113502	N	N	3	N	N
18	20240729	160351	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	45	2	1.26	41289535	11500	66.85	3575	3625	3565	4640	2500	3570	3590.39	0.76	83	3616	3592	3546	3522	3476	3605	3535	75	1070	500	2570	5	1	14934008	540	5.61	0.33	12	0.08	644.00	10852.00	4750	20240208	-23.89	3185	20231023	13.50	4750	-23.89	20240208	3350	7.91	20240126	4750	-23.89	20240208	3185	13.50	20231023	0.47	N	025530	500	74 억	113419	N	N	3	N	N
19	20240729	150353	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	45	2	1.26	40197905	11198	65.10	3575	3625	3565	4640	2500	3570	3589.74	0.76	88	3616	3592	3546	3522	3476	3605	3535	75	1070	500	2570	5	1	14934008	540	5.61	0.33	12	0.07	644.00	10852.00	4750	20240208	-23.89	3185	20231023	13.50	4750	-23.89	20240208	3350	7.91	20240126	4750	-23.89	20240208	3185	13.50	20231023	0.47	N	025530	500	74 억	113419	N	N	3	N	N
20	20240729	140356	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	40	2	1.12	35507725	9897	57.53	3575	3625	3565	4640	2500	3570	3587.73	0.76	30	3616	3592	3546	3522	3476	3605	3535	75	1070	500	2570	5	1	14934008	539	5.61	0.33	12	0.07	644.00	10852.00	4750	20240208	-24.00	3185	20231023	13.34	4750	-24.00	20240208	3350	7.76	20240126	4750	-24.00	20240208	3185	13.34	20231023	0.47	N	025530	500	74 억	113419	N	N	3	N	N
21	20240729	130400	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	10	2	0.28	33938520	9460	54.99	3575	3625	3565	4640	2500	3570	3587.58	0.76	11	3616	3592	3546	3522	3476	3605	3535	75	1070	500	2570	5	1	14934008	535	5.56	0.33	12	0.06	644.00	10852.00	4750	20240208	-24.63	3185	20231023	12.40	4750	-24.63	20240208	3350	6.87	20240126	4750	-24.63	20240208	3185	12.40	20231023	0.47	N	025530	500	74 억	113419	N	N	3	N	N
22	20240729	120353	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	10	2	0.28	31323705	8729	50.74	3575	3625	3565	4640	2500	3570	3588.46	0.76	11	3616	3592	3546	3522	3476	3605	3535	75	1070	500	2570	5	1	14934008	535	5.56	0.33	12	0.06	644.00	10852.00	4750	20240208	-24.63	3185	20231023	12.40	4750	-24.63	20240208	3350	6.87	20240126	4750	-24.63	20240208	3185	12.40	20231023	0.47	N	025530	500	74 억	113419	N	N	3	N	N
23	20240729	110354	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	5	2	0.14	26295665	7322	42.56	3575	3625	3575	4640	2500	3570	3591.32	0.76	-13	3616	3592	3546	3522	3476	3605	3535	75	1070	500	2570	5	1	14934008	534	5.55	0.33	12	0.05	644.00	10852.00	4750	20240208	-24.74	3185	20231023	12.24	4750	-24.74	20240208	3350	6.72	20240126	4750	-24.74	20240208	3185	12.24	20231023	0.47	N	025530	500	74 억	113419	N	N	3	N	N
24	20240729	100353	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	25	2	0.70	15263575	4244	24.67	3575	3625	3575	4640	2500	3570	3596.51	0.76	-13	3616	3592	3546	3522	3476	3605	3535	75	1070	500	2570	5	1	14934008	537	5.58	0.33	12	0.03	644.00	10852.00	4750	20240208	-24.32	3185	20231023	12.87	4750	-24.32	20240208	3350	7.31	20240126	4750	-24.32	20240208	3185	12.87	20231023	0.47	N	025530	500	74 억	113419	N	N	3	N	N
25	20240729	090351	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	55	2	1.54	3326745	929	5.40	3575	3625	3575	4640	2500	3570	3581.00	0.76	-73	3616	3592	3546	3522	3476	3605	3535	75	1070	500	2570	5	1	14934008	541	5.63	0.33	12	0.01	644.00	10852.00	4750	20240208	-23.68	3185	20231023	13.81	4750	-23.68	20240208	3350	8.21	20240126	4750	-23.68	20240208	3185	13.81	20231023	0.47	N	025530	500	74 억	113419	N	N	3	N	N
26	20240726	160346	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	60	2	1.71	60605065	17201	41.87	3510	3570	3500	4560	2460	3510	3523.34	0.75	1029	3703	3606	3528	3431	3353	3567	3392	75	1050	500	2520	5	1	14934008	533	5.54	0.33	12	0.12	644.00	10852.00	4750	20240208	-24.84	3185	20231023	12.09	4750	-24.84	20240208	3350	6.57	20240126	4750	-24.84	20240208	3185	12.09	20231023	0.47	N	025530	500	74 억	112390	N	N	3	N	N
27	20240726	150349	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	55	2	1.57	54822305	15574	37.91	3510	3570	3500	4560	2460	3510	3520.12	0.75	868	3703	3606	3528	3431	3353	3567	3392	75	1050	500	2520	5	1	14934008	532	5.54	0.33	12	0.10	644.00	10852.00	4750	20240208	-24.95	3185	20231023	11.93	4750	-24.95	20240208	3350	6.42	20240126	4750	-24.95	20240208	3185	11.93	20231023	0.47	N	025530	500	74 억	112390	N	N	2	N	N
28	20240726	140351	57	100.00	KOSPI	유통업	N	N	N	N	N	3505	-5	5	-0.14	33248215	9468	23.05	3510	3545	3500	4560	2460	3510	3511.64	0.75	854	3703	3606	3528	3431	3353	3567	3392	75	1050	500	2520	5	1	14934008	523	5.44	0.32	12	0.06	644.00	10852.00	4750	20240208	-26.21	3185	20231023	10.05	4750	-26.21	20240208	3350	4.63	20240126	4750	-26.21	20240208	3185	10.05	20231023	0.47	N	025530	500	74 억	112390	N	N	2	N	N
29	20240726	130350	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	15	2	0.43	23467050	6681	16.26	3510	3545	3500	4560	2460	3510	3512.51	0.75	721	3703	3606	3528	3431	3353	3567	3392	75	1050	500	2520	5	1	14934008	526	5.47	0.32	12	0.04	644.00	10852.00	4750	20240208	-25.79	3185	20231023	10.68	4750	-25.79	20240208	3350	5.22	20240126	4750	-25.79	20240208	3185	10.68	20231023	0.47	N	025530	500	74 억	112390	N	N	2	N	N
30	20240726	120352	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	15	2	0.43	22963465	6538	15.91	3510	3545	3500	4560	2460	3510	3512.31	0.75	721	3703	3606	3528	3431	3353	3567	3392	75	1050	500	2520	5	1	14934008	526	5.47	0.32	12	0.04	644.00	10852.00	4750	20240208	-25.79	3185	20231023	10.68	4750	-25.79	20240208	3350	5.22	20240126	4750	-25.79	20240208	3185	10.68	20231023	0.47	N	025530	500	74 억	112390	N	N	2	N	N
31	20240726	110351	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	20	2	0.57	22938790	6531	15.90	3510	3545	3500	4560	2460	3510	3512.29	0.75	721	3703	3606	3528	3431	3353	3567	3392	75	1050	500	2520	5	1	14934008	527	5.48	0.33	12	0.04	644.00	10852.00	4750	20240208	-25.68	3185	20231023	10.83	4750	-25.68	20240208	3350	5.37	20240126	4750	-25.68	20240208	3185	10.83	20231023	0.47	N	025530	500	74 억	112390	N	N	2	N	N
32	20240726	100352	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	15	2	0.43	22033950	6274	15.27	3510	3545	3500	4560	2460	3510	3511.95	0.75	809	3703	3606	3528	3431	3353	3567	3392	75	1050	500	2520	5	1	14934008	526	5.47	0.32	12	0.04	644.00	10852.00	4750	20240208	-25.79	3185	20231023	10.68	4750	-25.79	20240208	3350	5.22	20240126	4750	-25.79	20240208	3185	10.68	20231023	0.47	N	025530	500	74 억	112390	N	N	2	N	N
33	20240726	090350	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	20	2	0.57	3945575	1124	2.74	3510	3530	3510	4560	2460	3510	3510.30	0.75	557	3703	3606	3528	3431	3353	3567	3392	75	1050	500	2520	5	1	14934008	527	5.48	0.33	12	0.01	644.00	10852.00	4750	20240208	-25.68	3185	20231023	10.83	4750	-25.68	20240208	3350	5.37	20240126	4750	-25.68	20240208	3185	10.83	20231023	0.47	N	025530	500	74 억	112390	N	N	2	N	N
34	20240725	160348	57	100.00	KOSPI	유통업	N	N	N	N	N	3510	-120	5	-3.31	142393230	40634	287.17	3625	3625	3450	4715	2545	3630	3504.29	0.75	-320	3663	3646	3618	3601	3573	3655	3610	75	1085	500	2610	5	1	14934008	524	5.45	0.32	12	0.27	644.00	10852.00	4750	20240208	-26.11	3185	20231023	10.20	4750	-26.11	20240208	3350	4.78	20240126	4750	-26.11	20240208	3185	10.20	20231023	0.50	N	025530	500	74 억	112710	N	N	2	N	N
35	20240725	150355	57	100.00	KOSPI	유통업	N	N	N	N	N	3535	-95	5	-2.62	138463320	39516	279.27	3625	3625	3450	4715	2545	3630	3503.98	0.75	-116	3663	3646	3618	3601	3573	3655	3610	75	1085	500	2610	5	1	14934008	528	5.49	0.33	12	0.26	644.00	10852.00	4750	20240208	-25.58	3185	20231023	10.99	4750	-25.58	20240208	3350	5.52	20240126	4750	-25.58	20240208	3185	10.99	20231023	0.50	N	025530	500	74 억	112710	N	N	2	N	N
36	20240725	140353	57	100.00	KOSPI	유통업	N	N	N	N	N	3535	-95	5	-2.62	130213795	37179	262.75	3625	3625	3450	4715	2545	3630	3502.35	0.75	-146	3663	3646	3618	3601	3573	3655	3610	75	1085	500	2610	5	1	14934008	528	5.49	0.33	12	0.25	644.00	10852.00	4750	20240208	-25.58	3185	20231023	10.99	4750	-25.58	20240208	3350	5.52	20240126	4750	-25.58	20240208	3185	10.99	20231023	0.50	N	025530	500	74 억	112710	N	N	2	N	N
37	20240725	130352	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	-105	5	-2.89	127441425	36392	257.19	3625	3625	3450	4715	2545	3630	3501.91	0.75	-739	3663	3646	3618	3601	3573	3655	3610	75	1085	500	2610	5	1	14934008	526	5.47	0.32	12	0.24	644.00	10852.00	4750	20240208	-25.79	3185	20231023	10.68	4750	-25.79	20240208	3350	5.22	20240126	4750	-25.79	20240208	3185	10.68	20231023	0.50	N	025530	500	74 억	112710	N	N	2	N	N
38	20240725	120351	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	-105	5	-2.89	125192455	35753	252.67	3625	3625	3450	4715	2545	3630	3501.59	0.75	-833	3663	3646	3618	3601	3573	3655	3610	75	1085	500	2610	5	1	14934008	526	5.47	0.32	12	0.24	644.00	10852.00	4750	20240208	-25.79	3185	20231023	10.68	4750	-25.79	20240208	3350	5.22	20240126	4750	-25.79	20240208	3185	10.68	20231023	0.50	N	025530	500	74 억	112710	N	N	2	N	N
39	20240725	110349	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	-90	5	-2.48	123987555	35411	250.25	3625	3625	3450	4715	2545	3630	3501.39	0.75	-1041	3663	3646	3618	3601	3573	3655	3610	75	1085	500	2610	5	1	14934008	529	5.50	0.33	12	0.24	644.00	10852.00	4750	20240208	-25.47	3185	20231023	11.15	4750	-25.47	20240208	3350	5.67	20240126	4750	-25.47	20240208	3185	11.15	20231023	0.50	N	025530	500	74 억	112710	N	N	2	N	N
40	20240725	100350	57	100.00	KOSPI	유통업	N	N	N	N	N	3460	-170	5	-4.68	83393885	23761	167.92	3625	3625	3455	4715	2545	3630	3509.70	0.75	-648	3663	3646	3618	3601	3573	3655	3610	75	1085	500	2610	5	1	14934008	517	5.37	0.32	12	0.16	644.00	10852.00	4750	20240208	-27.16	3185	20231023	8.63	4750	-27.16	20240208	3350	3.28	20240126	4750	-27.16	20240208	3185	8.63	20231023	0.50	N	025530	500	74 억	112710	N	N	2	N	N
41	20240725	090349	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	-5	5	-0.14	1323125	365	2.58	3625	3625	3625	4715	2545	3630	3625.00	0.75	-71	3663	3646	3618	3601	3573	3655	3610	75	1085	500	2610	5	1	14934008	541	5.63	0.33	12	0.00	644.00	10852.00	4750	20240208	-23.68	3185	20231023	13.81	4750	-23.68	20240208	3350	8.21	20240126	4750	-23.68	20240208	3185	13.81	20231023	0.50	N	025530	500	74 억	112710	N	N	2	N	N
42	20240724	160347	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-30	5	-0.82	50914655	14136	64.96	3625	3635	3590	4755	2565	3660	3601.77	0.75	43	3746	3702	3651	3607	3556	3677	3582	75	1095	500	2630	5	1	14934008	542	5.64	0.33	12	0.09	644.00	10852.00	4750	20240208	-23.58	3185	20231023	13.97	4750	-23.58	20240208	3350	8.36	20240126	4750	-23.58	20240208	3185	13.97	20231023	0.50	N	025530	500	74 억	112661	N	N	2	N	N
43	20240724	150352	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	-50	5	-1.37	45130275	12535	57.61	3625	3635	3590	4755	2565	3660	3600.34	0.75	174	3746	3702	3651	3607	3556	3677	3582	75	1095	500	2630	5	1	14934008	539	5.61	0.33	12	0.08	644.00	10852.00	4750	20240208	-24.00	3185	20231023	13.34	4750	-24.00	20240208	3350	7.76	20240126	4750	-24.00	20240208	3185	13.34	20231023	0.50	N	025530	500	74 억	112661	N	N	3	N	N
44	20240724	140348	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-70	5	-1.91	43523685	12090	55.56	3625	3635	3590	4755	2565	3660	3599.97	0.75	270	3746	3702	3651	3607	3556	3677	3582	75	1095	500	2630	5	1	14934008	536	5.57	0.33	12	0.08	644.00	10852.00	4750	20240208	-24.42	3185	20231023	12.72	4750	-24.42	20240208	3350	7.16	20240126	4750	-24.42	20240208	3185	12.72	20231023	0.50	N	025530	500	74 억	112661	N	N	3	N	N
45	20240724	130350	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	-45	5	-1.23	40228540	11173	51.35	3625	3635	3590	4755	2565	3660	3600.51	0.75	270	3746	3702	3651	3607	3556	3677	3582	75	1095	500	2630	5	1	14934008	540	5.61	0.33	12	0.07	644.00	10852.00	4750	20240208	-23.89	3185	20231023	13.50	4750	-23.89	20240208	3350	7.91	20240126	4750	-23.89	20240208	3185	13.50	20231023	0.50	N	025530	500	74 억	112661	N	N	3	N	N
46	20240724	120354	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	-40	5	-1.09	34237870	9506	43.69	3625	3635	3590	4755	2565	3660	3601.71	0.75	194	3746	3702	3651	3607	3556	3677	3582	75	1095	500	2630	5	1	14934008	541	5.62	0.33	12	0.06	644.00	10852.00	4750	20240208	-23.79	3185	20231023	13.66	4750	-23.79	20240208	3350	8.06	20240126	4750	-23.79	20240208	3185	13.66	20231023	0.50	N	025530	500	74 억	112661	N	N	3	N	N
47	20240724	110351	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	-35	5	-0.96	34136520	9478	43.56	3625	3635	3590	4755	2565	3660	3601.66	0.75	195	3746	3702	3651	3607	3556	3677	3582	75	1095	500	2630	5	1	14934008	541	5.63	0.33	12	0.06	644.00	10852.00	4750	20240208	-23.68	3185	20231023	13.81	4750	-23.68	20240208	3350	8.21	20240126	4750	-23.68	20240208	3185	13.81	20231023	0.50	N	025530	500	74 억	112661	N	N	3	N	N
48	20240724	100351	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	-40	5	-1.09	29524880	8197	37.67	3625	3635	3590	4755	2565	3660	3601.91	0.75	165	3746	3702	3651	3607	3556	3677	3582	75	1095	500	2630	5	1	14934008	541	5.62	0.33	12	0.05	644.00	10852.00	4750	20240208	-23.79	3185	20231023	13.66	4750	-23.79	20240208	3350	8.06	20240126	4750	-23.79	20240208	3185	13.66	20231023	0.50	N	025530	500	74 억	112661	N	N	3	N	N
49	20240724	090350	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	-50	5	-1.37	1638730	453	2.08	3625	3625	3610	4755	2565	3660	3617.51	0.75	-274	3746	3702	3651	3607	3556	3677	3582	75	1095	500	2630	5	1	14934008	539	5.61	0.33	12	0.00	644.00	10852.00	4750	20240208	-24.00	3185	20231023	13.34	4750	-24.00	20240208	3350	7.76	20240126	4750	-24.00	20240208	3185	13.34	20231023	0.50	N	025530	500	74 억	112661	N	N	3	N	N
50	20240723	160344	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	-35	5	-0.95	78725235	21650	171.83	3690	3695	3600	4800	2590	3695	3636.25	0.77	-2028	3761	3727	3691	3657	3621	3710	3640	75	1105	500	2660	5	1	14934008	547	5.68	0.34	12	0.14	644.00	10852.00	4750	20240208	-22.95	3185	20231023	14.91	4750	-22.95	20240208	3350	9.25	20240126	4750	-22.95	20240208	3185	14.91	20231023	0.51	N	025530	500	74 억	114778	N	N	3	N	N
51	20240723	150355	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-65	5	-1.76	69307040	19057	151.25	3690	3695	3600	4800	2590	3695	3636.83	0.77	-1601	3761	3727	3691	3657	3621	3710	3640	75	1105	500	2660	5	1	14934008	542	5.64	0.33	12	0.13	644.00	10852.00	4750	20240208	-23.58	3185	20231023	13.97	4750	-23.58	20240208	3350	8.36	20240126	4750	-23.58	20240208	3185	13.97	20231023	0.51	N	025530	500	74 억	114778	N	N	3	N	N
52	20240723	140348	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	-45	5	-1.22	63505100	17456	138.54	3690	3695	3600	4800	2590	3695	3638.01	0.77	-1577	3761	3727	3691	3657	3621	3710	3640	75	1105	500	2660	5	1	14934008	545	5.67	0.34	12	0.12	644.00	10852.00	4750	20240208	-23.16	3185	20231023	14.60	4750	-23.16	20240208	3350	8.96	20240126	4750	-23.16	20240208	3185	14.60	20231023	0.51	N	025530	500	74 억	114778	N	N	3	N	N
53	20240723	130345	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	-60	5	-1.62	62351200	17139	136.02	3690	3695	3600	4800	2590	3695	3637.97	0.77	-1351	3761	3727	3691	3657	3621	3710	3640	75	1105	500	2660	5	1	14934008	543	5.64	0.33	12	0.11	644.00	10852.00	4750	20240208	-23.47	3185	20231023	14.13	4750	-23.47	20240208	3350	8.51	20240126	4750	-23.47	20240208	3185	14.13	20231023	0.51	N	025530	500	74 억	114778	N	N	3	N	N
54	20240723	120349	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	-75	5	-2.03	47154665	12926	102.59	3690	3695	3620	4800	2590	3695	3648.05	0.77	-1366	3761	3727	3691	3657	3621	3710	3640	75	1105	500	2660	5	1	14934008	541	5.62	0.33	12	0.09	644.00	10852.00	4750	20240208	-23.79	3185	20231023	13.66	4750	-23.79	20240208	3350	8.06	20240126	4750	-23.79	20240208	3185	13.66	20231023	0.51	N	025530	500	74 억	114778	N	N	3	N	N
55	20240723	110349	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	-45	5	-1.22	38254450	10474	83.13	3690	3695	3625	4800	2590	3695	3652.32	0.77	-822	3761	3727	3691	3657	3621	3710	3640	75	1105	500	2660	5	1	14934008	545	5.67	0.34	12	0.07	644.00	10852.00	4750	20240208	-23.16	3185	20231023	14.60	4750	-23.16	20240208	3350	8.96	20240126	4750	-23.16	20240208	3185	14.60	20231023	0.51	N	025530	500	74 억	114778	N	N	3	N	N
56	20240723	100348	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	-10	5	-0.27	16139945	4409	34.99	3690	3695	3625	4800	2590	3695	3660.68	0.77	-419	3761	3727	3691	3657	3621	3710	3640	75	1105	500	2660	5	1	14934008	550	5.72	0.34	12	0.03	644.00	10852.00	4750	20240208	-22.42	3185	20231023	15.70	4750	-22.42	20240208	3350	10.00	20240126	4750	-22.42	20240208	3185	15.70	20231023	0.51	N	025530	500	74 억	114778	N	N	3	N	N
57	20240723	090349	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	0	3	0.00	11694570	3200	25.40	3690	3695	3625	4800	2590	3695	3654.55	0.77	55	3761	3727	3691	3657	3621	3710	3640	75	1105	500	2660	5	1	14934008	552	5.74	0.34	12	0.02	644.00	10852.00	4750	20240208	-22.21	3185	20231023	16.01	4750	-22.21	20240208	3350	10.30	20240126	4750	-22.21	20240208	3185	16.01	20231023	0.51	N	025530	500	74 억	114778	N	N	3	N	N
58	20240722	160344	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	-35	5	-0.94	46371995	12600	183.86	3725	3725	3655	4845	2615	3730	3680.29	0.79	-3633	3763	3746	3728	3711	3693	3737	3702	75	1115	500	2680	5	1	14934008	552	5.74	0.34	12	0.08	644.00	10852.00	4750	20240208	-22.21	3185	20231023	16.01	4750	-22.21	20240208	3350	10.30	20240126	4750	-22.21	20240208	3185	16.01	20231023	0.51	N	025530	500	74 억	118411	N	N	3	N	N
59	20240722	150348	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	-60	5	-1.61	41490070	11271	164.47	3725	3725	3655	4845	2615	3730	3681.13	0.79	-3014	3763	3746	3728	3711	3693	3737	3702	75	1115	500	2680	5	1	14934008	548	5.70	0.34	12	0.08	644.00	10852.00	4750	20240208	-22.74	3185	20231023	15.23	4750	-22.74	20240208	3350	9.55	20240126	4750	-22.74	20240208	3185	15.23	20231023	0.51	N	025530	500	74 억	118411	N	N	1	N	N
60	20240722	140349	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	-60	5	-1.61	36352600	9869	144.01	3725	3725	3660	4845	2615	3730	3683.51	0.79	-2724	3763	3746	3728	3711	3693	3737	3702	75	1115	500	2680	5	1	14934008	548	5.70	0.34	12	0.07	644.00	10852.00	4750	20240208	-22.74	3185	20231023	15.23	4750	-22.74	20240208	3350	9.55	20240126	4750	-22.74	20240208	3185	15.23	20231023	0.51	N	025530	500	74 억	118411	N	N	1	N	N
61	20240722	130346	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	-35	5	-0.94	28642655	7766	113.32	3725	3725	3670	4845	2615	3730	3688.21	0.79	-2503	3763	3746	3728	3711	3693	3737	3702	75	1115	500	2680	5	1	14934008	552	5.74	0.34	12	0.05	644.00	10852.00	4750	20240208	-22.21	3185	20231023	16.01	4750	-22.21	20240208	3350	10.30	20240126	4750	-22.21	20240208	3185	16.01	20231023	0.51	N	025530	500	74 억	118411	N	N	1	N	N
62	20240722	120346	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	-30	5	-0.80	25948265	7033	102.63	3725	3725	3670	4845	2615	3730	3689.50	0.79	-1963	3763	3746	3728	3711	3693	3737	3702	75	1115	500	2680	5	1	14934008	553	5.75	0.34	12	0.05	644.00	10852.00	4750	20240208	-22.11	3185	20231023	16.17	4750	-22.11	20240208	3350	10.45	20240126	4750	-22.11	20240208	3185	16.17	20231023	0.51	N	025530	500	74 억	118411	N	N	1	N	N
63	20240722	110348	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	-35	5	-0.94	15664985	4238	61.84	3725	3725	3675	4845	2615	3730	3696.32	0.79	-269	3763	3746	3728	3711	3693	3737	3702	75	1115	500	2680	5	1	14934008	552	5.74	0.34	12	0.03	644.00	10852.00	4750	20240208	-22.21	3185	20231023	16.01	4750	-22.21	20240208	3350	10.30	20240126	4750	-22.21	20240208	3185	16.01	20231023	0.51	N	025530	500	74 억	118411	N	N	1	N	N
64	20240722	100346	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	-15	5	-0.40	2439515	656	9.57	3725	3725	3715	4845	2615	3730	3718.77	0.79	-318	3763	3746	3728	3711	3693	3737	3702	75	1115	500	2680	5	1	14934008	555	5.77	0.34	12	0.00	644.00	10852.00	4750	20240208	-21.79	3185	20231023	16.64	4750	-21.79	20240208	3350	10.90	20240126	4750	-21.79	20240208	3185	16.64	20231023	0.51	N	025530	500	74 억	118411	N	N	1	N	N
65	20240722	090345	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-10	5	-0.27	305440	82	1.20	3725	3725	3720	4845	2615	3730	3724.88	0.79	-2	3763	3746	3728	3711	3693	3737	3702	75	1115	500	2680	5	1	14934008	556	5.78	0.34	12	0.00	644.00	10852.00	4750	20240208	-21.68	3185	20231023	16.80	4750	-21.68	20240208	3350	11.04	20240126	4750	-21.68	20240208	3185	16.80	20231023	0.51	N	025530	500	74 억	118411	N	N	1	N	N
66	20240719	160341	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-15	5	-0.40	25328260	6796	26.54	3740	3745	3710	4865	2625	3745	3726.94	0.80	-586	3805	3775	3740	3710	3675	3777	3712	75	1120	500	2690	5	1	14934008	557	5.79	0.34	12	0.05	644.00	10852.00	4750	20240208	-21.47	3185	20231023	17.11	4750	-21.47	20240208	3350	11.34	20240126	4750	-21.47	20240208	3185	17.11	20231023	0.51	N	025530	500	74 억	118997	N	N	1	N	N
67	20240719	150342	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-15	5	-0.40	22143980	5940	23.20	3740	3745	3710	4865	2625	3745	3727.94	0.80	-584	3805	3775	3740	3710	3675	3777	3712	75	1120	500	2690	5	1	14934008	557	5.79	0.34	12	0.04	644.00	10852.00	4750	20240208	-21.47	3185	20231023	17.11	4750	-21.47	20240208	3350	11.34	20240126	4750	-21.47	20240208	3185	17.11	20231023	0.51	N	025530	500	74 억	118997	N	N	4	N	N
68	20240719	140345	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	-20	5	-0.53	19055475	5110	19.96	3740	3745	3710	4865	2625	3745	3729.06	0.80	-569	3805	3775	3740	3710	3675	3777	3712	75	1120	500	2690	5	1	14934008	556	5.78	0.34	12	0.03	644.00	10852.00	4750	20240208	-21.58	3185	20231023	16.95	4750	-21.58	20240208	3350	11.19	20240126	4750	-21.58	20240208	3185	16.95	20231023	0.51	N	025530	500	74 억	118997	N	N	4	N	N
69	20240719	130339	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-10	5	-0.27	15817460	4239	16.55	3740	3745	3710	4865	2625	3745	3731.41	0.80	-569	3805	3775	3740	3710	3675	3777	3712	75	1120	500	2690	5	1	14934008	558	5.80	0.34	12	0.03	644.00	10852.00	4750	20240208	-21.37	3185	20231023	17.27	4750	-21.37	20240208	3350	11.49	20240126	4750	-21.37	20240208	3185	17.27	20231023	0.51	N	025530	500	74 억	118997	N	N	4	N	N
70	20240719	120339	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-10	5	-0.27	14567485	3903	15.24	3740	3745	3710	4865	2625	3745	3732.38	0.80	-567	3805	3775	3740	3710	3675	3777	3712	75	1120	500	2690	5	1	14934008	558	5.80	0.34	12	0.03	644.00	10852.00	4750	20240208	-21.37	3185	20231023	17.27	4750	-21.37	20240208	3350	11.49	20240126	4750	-21.37	20240208	3185	17.27	20231023	0.51	N	025530	500	74 억	118997	N	N	4	N	N
71	20240719	110342	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-15	5	-0.40	13879875	3718	14.52	3740	3745	3710	4865	2625	3745	3733.16	0.80	-491	3805	3775	3740	3710	3675	3777	3712	75	1120	500	2690	5	1	14934008	557	5.79	0.34	12	0.02	644.00	10852.00	4750	20240208	-21.47	3185	20231023	17.11	4750	-21.47	20240208	3350	11.34	20240126	4750	-21.47	20240208	3185	17.11	20231023	0.51	N	025530	500	74 억	118997	N	N	4	N	N
72	20240719	100316	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-10	5	-0.27	11331835	3035	11.85	3740	3745	3710	4865	2625	3745	3733.72	0.80	-230	3805	3775	3740	3710	3675	3777	3712	75	1120	500	2690	5	1	14934008	558	5.80	0.34	12	0.02	644.00	10852.00	4750	20240208	-21.37	3185	20231023	17.27	4750	-21.37	20240208	3350	11.49	20240126	4750	-21.37	20240208	3185	17.27	20231023	0.51	N	025530	500	74 억	118997	N	N	4	N	N
73	20240719	090352	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-5	5	-0.13	8231745	2201	8.60	3740	3745	3740	4865	2625	3745	3740.00	0.80	0	3805	3775	3740	3710	3675	3777	3712	75	1120	500	2690	5	1	14934008	559	5.81	0.34	12	0.01	644.00	10852.00	4750	20240208	-21.26	3185	20231023	17.43	4750	-21.26	20240208	3350	11.64	20240126	4750	-21.26	20240208	3185	17.43	20231023	0.51	N	025530	500	74 억	118997	N	N	4	N	N
74	20240718	160336	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-35	5	-0.93	95187925	25602	159.31	3745	3770	3705	4910	2650	3780	3717.99	0.80	-949	3816	3797	3761	3742	3706	3807	3752	75	1130	500	2720	5	1	14934008	559	5.82	0.35	12	0.17	644.00	10852.00	4750	20240208	-21.16	3185	20231023	17.58	4750	-21.16	20240208	3350	11.79	20240126	4750	-21.16	20240208	3185	17.58	20231023	0.51	N	025530	500	74 억	119956	N	N	4	N	N
75	20240718	150340	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-60	5	-1.59	86814075	23350	145.29	3745	3770	3705	4910	2650	3780	3717.94	0.80	457	3816	3797	3761	3742	3706	3807	3752	75	1130	500	2720	5	1	14934008	556	5.78	0.34	12	0.16	644.00	10852.00	4750	20240208	-21.68	3185	20231023	16.80	4750	-21.68	20240208	3350	11.04	20240126	4750	-21.68	20240208	3185	16.80	20231023	0.51	N	025530	500	74 억	119956	N	N	6	N	N
76	20240718	140338	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-60	5	-1.59	60767725	16327	101.59	3745	3770	3705	4910	2650	3780	3721.91	0.80	492	3816	3797	3761	3742	3706	3807	3752	75	1130	500	2720	5	1	14934008	556	5.78	0.34	12	0.11	644.00	10852.00	4750	20240208	-21.68	3185	20231023	16.80	4750	-21.68	20240208	3350	11.04	20240126	4750	-21.68	20240208	3185	16.80	20231023	0.51	N	025530	500	74 억	119956	N	N	6	N	N
77	20240718	130339	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-30	5	-0.79	59529755	15995	99.53	3745	3770	3705	4910	2650	3780	3721.77	0.80	504	3816	3797	3761	3742	3706	3807	3752	75	1130	500	2720	5	1	14934008	560	5.82	0.35	12	0.11	644.00	10852.00	4750	20240208	-21.05	3185	20231023	17.74	4750	-21.05	20240208	3350	11.94	20240126	4750	-21.05	20240208	3185	17.74	20231023	0.51	N	025530	500	74 억	119956	N	N	6	N	N
78	20240718	120338	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-40	5	-1.06	51553925	13858	86.23	3745	3770	3705	4910	2650	3780	3720.15	0.80	508	3816	3797	3761	3742	3706	3807	3752	75	1130	500	2720	5	1	14934008	559	5.81	0.34	12	0.09	644.00	10852.00	4750	20240208	-21.26	3185	20231023	17.43	4750	-21.26	20240208	3350	11.64	20240126	4750	-21.26	20240208	3185	17.43	20231023	0.51	N	025530	500	74 억	119956	N	N	6	N	N
79	20240718	110340	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-45	5	-1.19	26684745	7163	44.57	3745	3770	3710	4910	2650	3780	3725.35	0.80	395	3816	3797	3761	3742	3706	3807	3752	75	1130	500	2720	5	1	14934008	558	5.80	0.34	12	0.05	644.00	10852.00	4750	20240208	-21.37	3185	20231023	17.27	4750	-21.37	20240208	3350	11.49	20240126	4750	-21.37	20240208	3185	17.27	20231023	0.51	N	025530	500	74 억	119956	N	N	6	N	N
80	20240718	100340	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	-55	5	-1.46	20795205	5584	34.75	3745	3770	3710	4910	2650	3780	3724.06	0.80	332	3816	3797	3761	3742	3706	3807	3752	75	1130	500	2720	5	1	14934008	556	5.78	0.34	12	0.04	644.00	10852.00	4750	20240208	-21.58	3185	20231023	16.95	4750	-21.58	20240208	3350	11.19	20240126	4750	-21.58	20240208	3185	16.95	20231023	0.51	N	025530	500	74 억	119956	N	N	6	N	N
81	20240718	090342	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-40	5	-1.06	5373295	1440	8.96	3745	3745	3730	4910	2650	3780	3731.42	0.80	-118	3816	3797	3761	3742	3706	3807	3752	75	1130	500	2720	5	1	14934008	559	5.81	0.34	12	0.01	644.00	10852.00	4750	20240208	-21.26	3185	20231023	17.43	4750	-21.26	20240208	3350	11.64	20240126	4750	-21.26	20240208	3185	17.43	20231023	0.51	N	025530	500	74 억	119956	N	N	6	N	N
82	20240717	160352	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-5	5	-0.13	60049315	16001	167.74	3745	3780	3725	4920	2650	3785	3751.38	0.80	29	3818	3801	3773	3756	3728	3810	3765	75	1135	500	2720	5	1	14934008	565	5.87	0.35	12	0.11	644.00	10852.00	4750	20240208	-20.42	3185	20231023	18.68	4750	-20.42	20240208	3350	12.84	20240126	4750	-20.42	20240208	3185	18.68	20231023	0.51	N	025530	500	74 억	119917	N	N	6	N	N
83	20240717	150356	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-20	5	-0.53	29325935	7807	81.84	3745	3780	3745	4920	2650	3785	3756.36	0.80	59	3818	3801	3773	3756	3728	3810	3765	75	1135	500	2720	5	1	14934008	562	5.85	0.35	12	0.05	644.00	10852.00	4750	20240208	-20.74	3185	20231023	18.21	4750	-20.74	20240208	3350	12.39	20240126	4750	-20.74	20240208	3185	18.21	20231023	0.51	N	025530	500	74 억	119917	N	N	2	N	N
84	20240717	140354	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-20	5	-0.53	26737440	7116	74.60	3745	3780	3745	4920	2650	3785	3757.37	0.80	68	3818	3801	3773	3756	3728	3810	3765	75	1135	500	2720	5	1	14934008	562	5.85	0.35	12	0.05	644.00	10852.00	4750	20240208	-20.74	3185	20231023	18.21	4750	-20.74	20240208	3350	12.39	20240126	4750	-20.74	20240208	3185	18.21	20231023	0.51	N	025530	500	74 억	119917	N	N	2	N	N
85	20240717	130352	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-20	5	-0.53	25830465	6874	72.06	3745	3780	3745	4920	2650	3785	3757.71	0.80	68	3818	3801	3773	3756	3728	3810	3765	75	1135	500	2720	5	1	14934008	562	5.85	0.35	12	0.05	644.00	10852.00	4750	20240208	-20.74	3185	20231023	18.21	4750	-20.74	20240208	3350	12.39	20240126	4750	-20.74	20240208	3185	18.21	20231023	0.51	N	025530	500	74 억	119917	N	N	2	N	N
86	20240717	120354	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-35	5	-0.92	22106285	5881	61.65	3745	3780	3745	4920	2650	3785	3758.93	0.80	69	3818	3801	3773	3756	3728	3810	3765	75	1135	500	2720	5	1	14934008	560	5.82	0.35	12	0.04	644.00	10852.00	4750	20240208	-21.05	3185	20231023	17.74	4750	-21.05	20240208	3350	11.94	20240126	4750	-21.05	20240208	3185	17.74	20231023	0.51	N	025530	500	74 억	119917	N	N	2	N	N
87	20240717	110353	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-5	5	-0.13	18789260	4997	52.38	3745	3780	3745	4920	2650	3785	3760.11	0.80	59	3818	3801	3773	3756	3728	3810	3765	75	1135	500	2720	5	1	14934008	565	5.87	0.35	12	0.03	644.00	10852.00	4750	20240208	-20.42	3185	20231023	18.68	4750	-20.42	20240208	3350	12.84	20240126	4750	-20.42	20240208	3185	18.68	20231023	0.51	N	025530	500	74 억	119917	N	N	2	N	N
88	20240717	100353	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-40	5	-1.06	6103725	1629	17.08	3745	3770	3745	4920	2650	3785	3746.92	0.80	193	3818	3801	3773	3756	3728	3810	3765	75	1135	500	2720	5	1	14934008	559	5.82	0.35	12	0.01	644.00	10852.00	4750	20240208	-21.16	3185	20231023	17.58	4750	-21.16	20240208	3350	11.79	20240126	4750	-21.16	20240208	3185	17.58	20231023	0.51	N	025530	500	74 억	119917	N	N	2	N	N
89	20240717	090319	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-15	5	-0.40	3374295	901	9.45	3745	3770	3745	4920	2650	3785	3745.06	0.80	0	3818	3801	3773	3756	3728	3810	3765	75	1135	500	2720	5	1	14934008	563	5.85	0.35	12	0.01	644.00	10852.00	4750	20240208	-20.63	3185	20231023	18.37	4750	-20.63	20240208	3350	12.54	20240126	4750	-20.63	20240208	3185	18.37	20231023	0.51	N	025530	500	74 억	119917	N	N	2	N	N
90	20240716	160354	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	20	2	0.53	32126225	8539	52.17	3750	3790	3745	4890	2640	3765	3762.29	0.80	48	3798	3781	3753	3736	3708	3790	3745	75	1125	500	2710	5	1	14934008	565	5.88	0.35	12	0.06	644.00	10852.00	4750	20240208	-20.32	3185	20231023	18.84	4750	-20.32	20240208	3350	12.99	20240126	4750	-20.32	20240208	3185	18.84	20231023	0.50	N	025530	500	74 억	119869	N	N	2	N	N
91	20240716	150358	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-5	5	-0.13	30412085	8085	49.39	3750	3790	3745	4890	2640	3765	3761.54	0.80	48	3798	3781	3753	3736	3708	3790	3745	75	1125	500	2710	5	1	14934008	562	5.84	0.35	12	0.05	644.00	10852.00	4750	20240208	-20.84	3185	20231023	18.05	4750	-20.84	20240208	3350	12.24	20240126	4750	-20.84	20240208	3185	18.05	20231023	0.50	N	025530	500	74 억	119869	N	N	3	N	N
92	20240716	140357	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-10	5	-0.27	25507395	6779	41.41	3750	3790	3745	4890	2640	3765	3762.71	0.80	48	3798	3781	3753	3736	3708	3790	3745	75	1125	500	2710	5	1	14934008	561	5.83	0.35	12	0.05	644.00	10852.00	4750	20240208	-20.95	3185	20231023	17.90	4750	-20.95	20240208	3350	12.09	20240126	4750	-20.95	20240208	3185	17.90	20231023	0.50	N	025530	500	74 억	119869	N	N	3	N	N
93	20240716	130356	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	5	2	0.13	16781565	4453	27.20	3750	3790	3750	4890	2640	3765	3768.60	0.80	70	3798	3781	3753	3736	3708	3790	3745	75	1125	500	2710	5	1	14934008	563	5.85	0.35	12	0.03	644.00	10852.00	4750	20240208	-20.63	3185	20231023	18.37	4750	-20.63	20240208	3350	12.54	20240126	4750	-20.63	20240208	3185	18.37	20231023	0.50	N	025530	500	74 억	119869	N	N	3	N	N
94	20240716	120356	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	15	2	0.40	13948050	3698	22.59	3750	3790	3750	4890	2640	3765	3771.78	0.80	-17	3798	3781	3753	3736	3708	3790	3745	75	1125	500	2710	5	1	14934008	565	5.87	0.35	12	0.02	644.00	10852.00	4750	20240208	-20.42	3185	20231023	18.68	4750	-20.42	20240208	3350	12.84	20240126	4750	-20.42	20240208	3185	18.68	20231023	0.50	N	025530	500	74 억	119869	N	N	3	N	N
95	20240716	110356	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	15	2	0.40	13208390	3502	21.39	3750	3790	3750	4890	2640	3765	3771.67	0.80	63	3798	3781	3753	3736	3708	3790	3745	75	1125	500	2710	5	1	14934008	565	5.87	0.35	12	0.02	644.00	10852.00	4750	20240208	-20.42	3185	20231023	18.68	4750	-20.42	20240208	3350	12.84	20240126	4750	-20.42	20240208	3185	18.68	20231023	0.50	N	025530	500	74 억	119869	N	N	3	N	N
96	20240716	100356	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	10	2	0.27	4142000	1098	6.71	3750	3780	3750	4890	2640	3765	3772.31	0.80	-21	3798	3781	3753	3736	3708	3790	3745	75	1125	500	2710	5	1	14934008	564	5.86	0.35	12	0.01	644.00	10852.00	4750	20240208	-20.53	3185	20231023	18.52	4750	-20.53	20240208	3350	12.69	20240126	4750	-20.53	20240208	3185	18.52	20231023	0.50	N	025530	500	74 억	119869	N	N	3	N	N
97	20240716	090354	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	15	2	0.40	2157405	572	3.49	3750	3780	3750	4890	2640	3765	3771.69	0.80	-20	3798	3781	3753	3736	3708	3790	3745	75	1125	500	2710	5	1	14934008	565	5.87	0.35	12	0.00	644.00	10852.00	4750	20240208	-20.42	3185	20231023	18.68	4750	-20.42	20240208	3350	12.84	20240126	4750	-20.42	20240208	3185	18.68	20231023	0.50	N	025530	500	74 억	119869	N	N	3	N	N
98	20240715	160350	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	35	2	0.94	54386160	14510	8.20	3730	3770	3725	4845	2615	3730	3747.04	0.78	2935	4243	3986	3843	3586	3443	3930	3530	75	1115	500	2680	5	1	14934008	562	5.85	0.35	12	0.10	644.00	10852.00	4750	20240208	-20.74	3185	20231023	18.21	4750	-20.74	20240208	3350	12.39	20240126	4750	-20.74	20240208	3185	18.21	20231023	0.50	N	025530	500	74 억	116923	N	N	3	N	N
99	20240715	150352	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	30	2	0.80	48079900	12835	7.25	3730	3770	3725	4845	2615	3730	3746.00	0.78	2936	4243	3986	3843	3586	3443	3930	3530	75	1115	500	2680	5	1	14934008	562	5.84	0.35	12	0.09	644.00	10852.00	4750	20240208	-20.84	3185	20231023	18.05	4750	-20.84	20240208	3350	12.24	20240126	4750	-20.84	20240208	3185	18.05	20231023	0.50	N	025530	500	74 억	116923	N	N	3	N	N
100	20240715	140352	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	20	2	0.54	41597395	11106	6.28	3730	3770	3725	4845	2615	3730	3745.49	0.78	2484	4243	3986	3843	3586	3443	3930	3530	75	1115	500	2680	5	1	14934008	560	5.82	0.35	12	0.07	644.00	10852.00	4750	20240208	-21.05	3185	20231023	17.74	4750	-21.05	20240208	3350	11.94	20240126	4750	-21.05	20240208	3185	17.74	20231023	0.50	N	025530	500	74 억	116923	N	N	3	N	N
101	20240715	130352	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	25	2	0.67	39087860	10437	5.90	3730	3770	3725	4845	2615	3730	3745.12	0.78	2052	4243	3986	3843	3586	3443	3930	3530	75	1115	500	2680	5	1	14934008	561	5.83	0.35	12	0.07	644.00	10852.00	4750	20240208	-20.95	3185	20231023	17.90	4750	-20.95	20240208	3350	12.09	20240126	4750	-20.95	20240208	3185	17.90	20231023	0.50	N	025530	500	74 억	116923	N	N	3	N	N
102	20240715	120353	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	20	2	0.54	36147180	9652	5.45	3730	3770	3725	4845	2615	3730	3745.05	0.78	2055	4243	3986	3843	3586	3443	3930	3530	75	1115	500	2680	5	1	14934008	560	5.82	0.35	12	0.06	644.00	10852.00	4750	20240208	-21.05	3185	20231023	17.74	4750	-21.05	20240208	3350	11.94	20240126	4750	-21.05	20240208	3185	17.74	20231023	0.50	N	025530	500	74 억	116923	N	N	3	N	N
103	20240715	110352	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	25	2	0.67	26823600	7158	4.05	3730	3770	3725	4845	2615	3730	3747.36	0.78	1361	4243	3986	3843	3586	3443	3930	3530	75	1115	500	2680	5	1	14934008	561	5.83	0.35	12	0.05	644.00	10852.00	4750	20240208	-20.95	3185	20231023	17.90	4750	-20.95	20240208	3350	12.09	20240126	4750	-20.95	20240208	3185	17.90	20231023	0.50	N	025530	500	74 억	116923	N	N	3	N	N
104	20240715	100353	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	35	2	0.94	21362155	5702	3.22	3730	3770	3725	4845	2615	3730	3746.43	0.78	1361	4243	3986	3843	3586	3443	3930	3530	75	1115	500	2680	5	1	14934008	562	5.85	0.35	12	0.04	644.00	10852.00	4750	20240208	-20.74	3185	20231023	18.21	4750	-20.74	20240208	3350	12.39	20240126	4750	-20.74	20240208	3185	18.21	20231023	0.50	N	025530	500	74 억	116923	N	N	3	N	N
105	20240715	090352	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	20	2	0.54	6069290	1628	0.92	3730	3750	3725	4845	2615	3730	3728.07	0.78	-11	4243	3986	3843	3586	3443	3930	3530	75	1115	500	2680	5	1	14934008	560	5.82	0.35	12	0.01	644.00	10852.00	4750	20240208	-21.05	3185	20231023	17.74	4750	-21.05	20240208	3350	11.94	20240126	4750	-21.05	20240208	3185	17.74	20231023	0.50	N	025530	500	74 억	116923	N	N	3	N	N
106	20240712	160349	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-45	5	-1.19	678643625	176774	2974.49	3730	4100	3700	4905	2645	3775	3839.05	0.83	-3450	3818	3796	3778	3756	3738	3807	3767	75	1130	500	2710	5	1	14934008	557	5.79	0.34	12	1.18	644.00	10852.00	4970	20230706	-24.95	3185	20231023	17.11	4750	-21.47	20240208	3350	11.34	20240126	4750	-21.47	20240208	3185	17.11	20231023	0.51	N	025530	500	74 억	123828	N	N	3	N	N
107	20240712	150351	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-25	5	-0.66	660534465	171926	2892.92	3730	4100	3700	4905	2645	3775	3841.97	0.83	-2987	3818	3796	3778	3756	3738	3807	3767	75	1130	500	2710	5	1	14934008	560	5.82	0.35	12	1.15	644.00	10852.00	4970	20230706	-24.55	3185	20231023	17.74	4750	-21.05	20240208	3350	11.94	20240126	4750	-21.05	20240208	3185	17.74	20231023	0.51	N	025530	500	74 억	123828	N	N	25	N	N
108	20240712	140353	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-35	5	-0.93	638759895	166092	2794.75	3730	4100	3700	4905	2645	3775	3845.82	0.83	-4564	3818	3796	3778	3756	3738	3807	3767	75	1130	500	2710	5	1	14934008	559	5.81	0.34	12	1.11	644.00	10852.00	4970	20230706	-24.75	3185	20231023	17.43	4750	-21.26	20240208	3350	11.64	20240126	4750	-21.26	20240208	3185	17.43	20231023	0.51	N	025530	500	74 억	123828	N	N	25	N	N
109	20240712	130350	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-30	5	-0.79	635230025	165149	2778.88	3730	4100	3700	4905	2645	3775	3846.41	0.83	-4516	3818	3796	3778	3756	3738	3807	3767	75	1130	500	2710	5	1	14934008	559	5.82	0.35	12	1.11	644.00	10852.00	4970	20230706	-24.65	3185	20231023	17.58	4750	-21.16	20240208	3350	11.79	20240126	4750	-21.16	20240208	3185	17.58	20231023	0.51	N	025530	500	74 억	123828	N	N	25	N	N
110	20240712	120351	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-30	5	-0.79	601687015	156137	2627.24	3730	4100	3700	4905	2645	3775	3853.58	0.83	-5921	3818	3796	3778	3756	3738	3807	3767	75	1130	500	2710	5	1	14934008	559	5.82	0.35	12	1.05	644.00	10852.00	4970	20230706	-24.65	3185	20231023	17.58	4750	-21.16	20240208	3350	11.79	20240126	4750	-21.16	20240208	3185	17.58	20231023	0.51	N	025530	500	74 억	123828	N	N	25	N	N
111	20240712	110349	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-25	5	-0.66	2852190	762	12.82	3730	3775	3730	4905	2645	3775	3743.03	0.83	10	3818	3796	3778	3756	3738	3807	3767	75	1130	500	2710	5	1	14934008	560	5.82	0.35	12	0.01	644.00	10852.00	4970	20230706	-24.55	3185	20231023	17.74	4750	-21.05	20240208	3350	11.94	20240126	4750	-21.05	20240208	3185	17.74	20231023	0.51	N	025530	500	74 억	123828	N	N	25	N	N
112	20240712	100351	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-30	5	-0.79	2080540	556	9.36	3730	3775	3730	4905	2645	3775	3741.98	0.83	0	3818	3796	3778	3756	3738	3807	3767	75	1130	500	2710	5	1	14934008	559	5.82	0.35	12	0.00	644.00	10852.00	4970	20230706	-24.65	3185	20231023	17.58	4750	-21.16	20240208	3350	11.79	20240126	4750	-21.16	20240208	3185	17.58	20231023	0.51	N	025530	500	74 억	123828	N	N	25	N	N
113	20240712	090349	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	0	3	0.00	544925	146	2.46	3730	3775	3730	4905	2645	3775	3732.36	0.83	0	3818	3796	3778	3756	3738	3807	3767	75	1130	500	2710	5	1	14934008	564	5.86	0.35	12	0.00	644.00	10852.00	4970	20230706	-24.04	3185	20231023	18.52	4750	-20.53	20240208	3350	12.69	20240126	4750	-20.53	20240208	3185	18.52	20231023	0.51	N	025530	500	74 억	123828	N	N	25	N	N
114	20240711	160347	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	-30	5	-0.79	22385490	5943	70.41	3770	3800	3760	4945	2665	3805	3766.70	0.83	-535	3861	3832	3786	3757	3711	3847	3772	75	1140	500	2730	5	1	14934008	564	5.86	0.35	12	0.04	644.00	10852.00	4970	20230706	-24.04	3185	20231023	18.52	4750	-20.53	20240208	3350	12.69	20240126	4750	-20.53	20240208	3185	18.52	20231023	0.51	N	025530	500	74 억	124363	N	N	25	N	N
115	20240711	150352	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	-30	5	-0.79	15463260	4105	48.63	3770	3800	3760	4945	2665	3805	3766.93	0.83	-167	3861	3832	3786	3757	3711	3847	3772	75	1140	500	2730	5	1	14934008	564	5.86	0.35	12	0.03	644.00	10852.00	4970	20230706	-24.04	3185	20231023	18.52	4750	-20.53	20240208	3350	12.69	20240126	4750	-20.53	20240208	3185	18.52	20231023	0.51	N	025530	500	74 억	124363	N	N	10	N	N
116	20240711	140350	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-35	5	-0.92	10854055	2880	34.12	3770	3800	3760	4945	2665	3805	3768.77	0.83	342	3861	3832	3786	3757	3711	3847	3772	75	1140	500	2730	5	1	14934008	563	5.85	0.35	12	0.02	644.00	10852.00	4970	20230706	-24.14	3185	20231023	18.37	4750	-20.63	20240208	3350	12.54	20240126	4750	-20.63	20240208	3185	18.37	20231023	0.51	N	025530	500	74 억	124363	N	N	10	N	N
117	20240711	130350	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-40	5	-1.05	10688200	2836	33.60	3770	3800	3760	4945	2665	3805	3768.76	0.83	342	3861	3832	3786	3757	3711	3847	3772	75	1140	500	2730	5	1	14934008	562	5.85	0.35	12	0.02	644.00	10852.00	4970	20230706	-24.25	3185	20231023	18.21	4750	-20.74	20240208	3350	12.39	20240126	4750	-20.74	20240208	3185	18.21	20231023	0.51	N	025530	500	74 억	124363	N	N	10	N	N
118	20240711	120350	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-15	5	-0.39	8694650	2306	27.32	3770	3800	3760	4945	2665	3805	3770.45	0.83	347	3861	3832	3786	3757	3711	3847	3772	75	1140	500	2730	5	1	14934008	566	5.89	0.35	12	0.02	644.00	10852.00	4970	20230706	-23.74	3185	20231023	19.00	4750	-20.21	20240208	3350	13.13	20240126	4750	-20.21	20240208	3185	19.00	20231023	0.51	N	025530	500	74 억	124363	N	N	10	N	N
119	20240711	110349	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-10	5	-0.26	8005630	2123	25.15	3770	3800	3760	4945	2665	3805	3770.90	0.83	347	3861	3832	3786	3757	3711	3847	3772	75	1140	500	2730	5	1	14934008	567	5.89	0.35	12	0.01	644.00	10852.00	4970	20230706	-23.64	3185	20231023	19.15	4750	-20.11	20240208	3350	13.28	20240126	4750	-20.11	20240208	3185	19.15	20231023	0.51	N	025530	500	74 억	124363	N	N	10	N	N
120	20240711	100348	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-45	5	-1.18	7319985	1941	22.99	3770	3800	3760	4945	2665	3805	3771.24	0.83	347	3861	3832	3786	3757	3711	3847	3772	75	1140	500	2730	5	1	14934008	562	5.84	0.35	12	0.01	644.00	10852.00	4970	20230706	-24.35	3185	20231023	18.05	4750	-20.84	20240208	3350	12.24	20240126	4750	-20.84	20240208	3185	18.05	20231023	0.51	N	025530	500	74 억	124363	N	N	10	N	N
121	20240711	090347	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-5	5	-0.13	1538220	408	4.83	3770	3800	3770	4945	2665	3805	3770.15	0.83	124	3861	3832	3786	3757	3711	3847	3772	75	1140	500	2730	5	1	14934008	567	5.90	0.35	12	0.00	644.00	10852.00	4970	20230706	-23.54	3185	20231023	19.31	4750	-20.00	20240208	3350	13.43	20240126	4750	-20.00	20240208	3185	19.31	20231023	0.51	N	025530	500	74 억	124363	N	N	10	N	N
122	20240710	160348	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	5	2	0.13	31804325	8440	247.29	3800	3815	3740	4940	2660	3800	3768.28	0.84	-942	3846	3822	3776	3752	3706	3835	3765	75	1140	500	2730	5	1	14934008	568	5.91	0.35	12	0.06	644.00	10852.00	4970	20230706	-23.44	3185	20231023	19.47	4750	-19.89	20240208	3350	13.58	20240126	4750	-19.89	20240208	3185	19.47	20231023	0.51	N	025530	500	74 억	125305	N	N	10	N	N
123	20240710	150349	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-30	5	-0.79	28154460	7478	219.10	3800	3815	3740	4940	2660	3800	3764.97	0.84	-455	3846	3822	3776	3752	3706	3835	3765	75	1140	500	2730	5	1	14934008	563	5.85	0.35	12	0.05	644.00	10852.00	4970	20230706	-24.14	3185	20231023	18.37	4750	-20.63	20240208	3350	12.54	20240126	4750	-20.63	20240208	3185	18.37	20231023	0.51	N	025530	500	74 억	125305	N	N	13	N	N
124	20240710	140348	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	-25	5	-0.66	25486075	6768	198.30	3800	3815	3740	4940	2660	3800	3765.67	0.84	-431	3846	3822	3776	3752	3706	3835	3765	75	1140	500	2730	5	1	14934008	564	5.86	0.35	12	0.05	644.00	10852.00	4970	20230706	-24.04	3185	20231023	18.52	4750	-20.53	20240208	3350	12.69	20240126	4750	-20.53	20240208	3185	18.52	20231023	0.51	N	025530	500	74 억	125305	N	N	13	N	N
125	20240710	130348	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-20	5	-0.53	20606585	5467	160.18	3800	3815	3740	4940	2660	3800	3769.27	0.84	-394	3846	3822	3776	3752	3706	3835	3765	75	1140	500	2730	5	1	14934008	565	5.87	0.35	12	0.04	644.00	10852.00	4970	20230706	-23.94	3185	20231023	18.68	4750	-20.42	20240208	3350	12.84	20240126	4750	-20.42	20240208	3185	18.68	20231023	0.51	N	025530	500	74 억	125305	N	N	13	N	N
126	20240710	120346	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-50	5	-1.32	20019110	5311	155.61	3800	3815	3740	4940	2660	3800	3769.37	0.84	-319	3846	3822	3776	3752	3706	3835	3765	75	1140	500	2730	5	1	14934008	560	5.82	0.35	12	0.04	644.00	10852.00	4970	20230706	-24.55	3185	20231023	17.74	4750	-21.05	20240208	3350	11.94	20240126	4750	-21.05	20240208	3185	17.74	20231023	0.51	N	025530	500	74 억	125305	N	N	13	N	N
127	20240710	110349	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-55	5	-1.45	15398080	4078	119.48	3800	3815	3740	4940	2660	3800	3775.89	0.84	-288	3846	3822	3776	3752	3706	3835	3765	75	1140	500	2730	5	1	14934008	559	5.82	0.35	12	0.03	644.00	10852.00	4970	20230706	-24.65	3185	20231023	17.58	4750	-21.16	20240208	3350	11.79	20240126	4750	-21.16	20240208	3185	17.58	20231023	0.51	N	025530	500	74 억	125305	N	N	13	N	N
128	20240710	100345	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-35	5	-0.92	12865715	3404	99.74	3800	3815	3750	4940	2660	3800	3779.59	0.84	-129	3846	3822	3776	3752	3706	3835	3765	75	1140	500	2730	5	1	14934008	562	5.85	0.35	12	0.02	644.00	10852.00	4970	20230706	-24.25	3185	20231023	18.21	4750	-20.74	20240208	3350	12.39	20240126	4750	-20.74	20240208	3185	18.21	20231023	0.51	N	025530	500	74 억	125305	N	N	13	N	N
129	20240710	090348	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-35	5	-0.92	3350520	885	25.93	3800	3800	3765	4940	2660	3800	3785.90	0.84	51	3846	3822	3776	3752	3706	3835	3765	75	1140	500	2730	5	1	14934008	562	5.85	0.35	12	0.01	644.00	10852.00	4970	20230706	-24.25	3185	20231023	18.21	4750	-20.74	20240208	3350	12.39	20240126	4750	-20.74	20240208	3185	18.21	20231023	0.51	N	025530	500	74 억	125305	N	N	13	N	N
130	20240709	160348	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	40	2	1.06	12587890	3340	23.24	3730	3800	3730	4885	2635	3760	3768.83	0.84	-143	3796	3777	3741	3722	3686	3787	3732	75	1125	500	2700	5	1	14934008	567	5.90	0.35	12	0.02	644.00	10852.00	4970	20230706	-23.54	3185	20231023	19.31	4750	-20.00	20240208	3350	13.43	20240126	4750	-20.00	20240208	3185	19.31	20231023	0.51	N	025530	500	74 억	125446	N	N	13	N	N
131	20240709	150348	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	30	2	0.80	11023520	2928	20.38	3730	3790	3730	4885	2635	3760	3764.86	0.84	-72	3796	3777	3741	3722	3686	3787	3732	75	1125	500	2700	5	1	14934008	566	5.89	0.35	12	0.02	644.00	10852.00	4970	20230706	-23.74	3185	20231023	19.00	4750	-20.21	20240208	3350	13.13	20240126	4750	-20.21	20240208	3185	19.00	20231023	0.51	N	025530	500	74 억	125446	N	N	18	N	N
132	20240709	140347	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-5	5	-0.13	8566135	2278	15.85	3730	3785	3730	4885	2635	3760	3760.38	0.84	-1	3796	3777	3741	3722	3686	3787	3732	75	1125	500	2700	5	1	14934008	561	5.83	0.35	12	0.02	644.00	10852.00	4970	20230706	-24.45	3185	20231023	17.90	4750	-20.95	20240208	3350	12.09	20240126	4750	-20.95	20240208	3185	17.90	20231023	0.51	N	025530	500	74 억	125446	N	N	18	N	N
133	20240709	130349	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	5	2	0.13	8472235	2253	15.68	3730	3785	3730	4885	2635	3760	3760.42	0.84	-1	3796	3777	3741	3722	3686	3787	3732	75	1125	500	2700	5	1	14934008	562	5.85	0.35	12	0.02	644.00	10852.00	4970	20230706	-24.25	3185	20231023	18.21	4750	-20.74	20240208	3350	12.39	20240126	4750	-20.74	20240208	3185	18.21	20231023	0.51	N	025530	500	74 억	125446	N	N	18	N	N
134	20240709	120350	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	0	3	0.00	5959975	1584	11.02	3730	3785	3730	4885	2635	3760	3762.61	0.84	-17	3796	3777	3741	3722	3686	3787	3732	75	1125	500	2700	5	1	14934008	562	5.84	0.35	12	0.01	644.00	10852.00	4970	20230706	-24.35	3185	20231023	18.05	4750	-20.84	20240208	3350	12.24	20240126	4750	-20.84	20240208	3185	18.05	20231023	0.51	N	025530	500	74 억	125446	N	N	18	N	N
135	20240709	110348	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	20	2	0.53	4740765	1260	8.77	3730	3785	3730	4885	2635	3760	3762.51	0.84	-17	3796	3777	3741	3722	3686	3787	3732	75	1125	500	2700	5	1	14934008	565	5.87	0.35	12	0.01	644.00	10852.00	4970	20230706	-23.94	3185	20231023	18.68	4750	-20.42	20240208	3350	12.84	20240126	4750	-20.42	20240208	3185	18.68	20231023	0.51	N	025530	500	74 억	125446	N	N	18	N	N
136	20240709	100348	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	20	2	0.53	2727380	724	5.04	3730	3785	3730	4885	2635	3760	3767.10	0.84	-17	3796	3777	3741	3722	3686	3787	3732	75	1125	500	2700	5	1	14934008	565	5.87	0.35	12	0.00	644.00	10852.00	4970	20230706	-23.94	3185	20231023	18.68	4750	-20.42	20240208	3350	12.84	20240126	4750	-20.42	20240208	3185	18.68	20231023	0.51	N	025530	500	74 억	125446	N	N	18	N	N
137	20240709	090348	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	0	3	0.00	462580	124	0.86	3730	3760	3730	4885	2635	3760	3730.48	0.84	-20	3796	3777	3741	3722	3686	3787	3732	75	1125	500	2700	5	1	14934008	562	5.84	0.35	12	0.00	644.00	10852.00	4970	20230706	-24.35	3185	20231023	18.05	4750	-20.84	20240208	3350	12.24	20240126	4750	-20.84	20240208	3185	18.05	20231023	0.51	N	025530	500	74 억	125446	N	N	18	N	N
138	20240708	160345	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	30	2	0.80	53707470	14360	56.50	3705	3760	3705	4845	2615	3730	3740.07	0.81	2856	3873	3801	3753	3681	3633	3777	3657	75	1115	500	2680	5	1	14934008	562	5.84	0.35	12	0.10	644.00	10852.00	4970	20230706	-24.35	3185	20231023	18.05	4750	-20.84	20240208	3350	12.24	20240126	4750	-20.84	20240208	3185	18.05	20231023	0.53	N	025530	500	74 억	120735	N	N	18	N	N
139	20240708	150347	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	51897290	13878	54.61	3705	3760	3705	4845	2615	3730	3739.54	0.81	2860	3873	3801	3753	3681	3633	3777	3657	75	1115	500	2680	5	1	14934008	559	5.81	0.34	12	0.09	644.00	10852.00	4970	20230706	-24.75	3185	20231023	17.43	4750	-21.26	20240208	3350	11.64	20240126	4750	-21.26	20240208	3185	17.43	20231023	0.53	N	025530	500	74 억	120735	N	N	20	N	N
140	20240708	140347	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	5	2	0.13	39613245	10596	41.69	3705	3760	3705	4845	2615	3730	3738.51	0.81	865	3873	3801	3753	3681	3633	3777	3657	75	1115	500	2680	5	1	14934008	558	5.80	0.34	12	0.07	644.00	10852.00	4970	20230706	-24.85	3185	20231023	17.27	4750	-21.37	20240208	3350	11.49	20240126	4750	-21.37	20240208	3185	17.27	20231023	0.53	N	025530	500	74 억	120735	N	N	20	N	N
141	20240708	130345	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	38803040	10379	40.84	3705	3760	3705	4845	2615	3730	3738.61	0.81	865	3873	3801	3753	3681	3633	3777	3657	75	1115	500	2680	5	1	14934008	559	5.81	0.34	12	0.07	644.00	10852.00	4970	20230706	-24.75	3185	20231023	17.43	4750	-21.26	20240208	3350	11.64	20240126	4750	-21.26	20240208	3185	17.43	20231023	0.53	N	025530	500	74 억	120735	N	N	20	N	N
142	20240708	120347	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	36892450	9867	38.83	3705	3760	3705	4845	2615	3730	3738.97	0.81	865	3873	3801	3753	3681	3633	3777	3657	75	1115	500	2680	5	1	14934008	559	5.81	0.34	12	0.07	644.00	10852.00	4970	20230706	-24.75	3185	20231023	17.43	4750	-21.26	20240208	3350	11.64	20240126	4750	-21.26	20240208	3185	17.43	20231023	0.53	N	025530	500	74 억	120735	N	N	20	N	N
143	20240708	110345	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	15	2	0.40	35759995	9564	37.63	3705	3760	3705	4845	2615	3730	3739.02	0.81	865	3873	3801	3753	3681	3633	3777	3657	75	1115	500	2680	5	1	14934008	559	5.82	0.35	12	0.06	644.00	10852.00	4970	20230706	-24.65	3185	20231023	17.58	4750	-21.16	20240208	3350	11.79	20240126	4750	-21.16	20240208	3185	17.58	20231023	0.53	N	025530	500	74 억	120735	N	N	20	N	N
144	20240708	100346	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	15	2	0.40	28187705	7537	29.66	3705	3760	3705	4845	2615	3730	3739.91	0.81	865	3873	3801	3753	3681	3633	3777	3657	75	1115	500	2680	5	1	14934008	559	5.82	0.35	12	0.05	644.00	10852.00	4970	20230706	-24.65	3185	20231023	17.58	4750	-21.16	20240208	3350	11.79	20240126	4750	-21.16	20240208	3185	17.58	20231023	0.53	N	025530	500	74 억	120735	N	N	20	N	N
145	20240708	090346	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	1244660	335	1.32	3705	3740	3705	4845	2615	3730	3715.40	0.81	1	3873	3801	3753	3681	3633	3777	3657	75	1115	500	2680	5	1	14934008	559	5.81	0.34	12	0.00	644.00	10852.00	4970	20230706	-24.75	3185	20231023	17.43	4750	-21.26	20240208	3350	11.64	20240126	4750	-21.26	20240208	3185	17.43	20231023	0.53	N	025530	500	74 억	120735	N	N	20	N	N
146	20240705	160344	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-70	5	-1.84	94611525	25383	107.03	3825	3825	3705	4940	2660	3800	3727.36	0.85	-5050	3876	3837	3801	3762	3726	3820	3745	75	1140	500	2730	5	1	14934008	557	5.79	0.34	12	0.17	644.00	10852.00	4970	20230706	-24.95	3185	20231023	17.11	4750	-21.47	20240208	3350	11.34	20240126	4970	-24.95	20230706	3185	17.11	20231023	0.53	N	025530	500	74 억	127341	N	N	20	N	N
147	20240705	150346	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	-75	5	-1.97	79418685	21302	89.82	3825	3825	3705	4940	2660	3800	3728.23	0.85	-4569	3876	3837	3801	3762	3726	3820	3745	75	1140	500	2730	5	1	14934008	556	5.78	0.34	12	0.14	644.00	10852.00	4970	20230706	-25.05	3185	20231023	16.95	4750	-21.58	20240208	3350	11.19	20240126	4970	-25.05	20230706	3185	16.95	20231023	0.53	N	025530	500	74 억	127341	N	N	8	N	N
148	20240705	140345	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	-75	5	-1.97	47921585	12818	54.05	3825	3825	3720	4940	2660	3800	3738.62	0.85	-2644	3876	3837	3801	3762	3726	3820	3745	75	1140	500	2730	5	1	14934008	556	5.78	0.34	12	0.09	644.00	10852.00	4970	20230706	-25.05	3185	20231023	16.95	4750	-21.58	20240208	3350	11.19	20240126	4970	-25.05	20230706	3185	16.95	20231023	0.53	N	025530	500	74 억	127341	N	N	8	N	N
149	20240705	130344	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-70	5	-1.84	37756065	10089	42.54	3825	3825	3720	4940	2660	3800	3742.30	0.85	-2401	3876	3837	3801	3762	3726	3820	3745	75	1140	500	2730	5	1	14934008	557	5.79	0.34	12	0.07	644.00	10852.00	4970	20230706	-24.95	3185	20231023	17.11	4750	-21.47	20240208	3350	11.34	20240126	4970	-24.95	20230706	3185	17.11	20231023	0.53	N	025530	500	74 억	127341	N	N	8	N	N
150	20240705	120345	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-65	5	-1.71	31120715	8310	35.04	3825	3825	3720	4940	2660	3800	3744.97	0.85	-2108	3876	3837	3801	3762	3726	3820	3745	75	1140	500	2730	5	1	14934008	558	5.80	0.34	12	0.06	644.00	10852.00	4970	20230706	-24.85	3185	20231023	17.27	4750	-21.37	20240208	3350	11.49	20240126	4970	-24.85	20230706	3185	17.27	20231023	0.53	N	025530	500	74 억	127341	N	N	8	N	N
151	20240705	110344	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-60	5	-1.58	20569325	5486	23.13	3825	3825	3720	4940	2660	3800	3749.42	0.85	-1614	3876	3837	3801	3762	3726	3820	3745	75	1140	500	2730	5	1	14934008	559	5.81	0.34	12	0.04	644.00	10852.00	4970	20230706	-24.75	3185	20231023	17.43	4750	-21.26	20240208	3350	11.64	20240126	4970	-24.75	20230706	3185	17.43	20231023	0.53	N	025530	500	74 억	127341	N	N	8	N	N
152	20240705	100344	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-45	5	-1.18	7329540	1937	8.17	3825	3825	3745	4940	2660	3800	3783.96	0.85	-244	3876	3837	3801	3762	3726	3820	3745	75	1140	500	2730	5	1	14934008	561	5.83	0.35	12	0.01	644.00	10852.00	4970	20230706	-24.45	3185	20231023	17.90	4750	-20.95	20240208	3350	12.09	20240126	4970	-24.45	20230706	3185	17.90	20231023	0.53	N	025530	500	74 억	127341	N	N	8	N	N
153	20240705	090345	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-5	5	-0.13	2605535	682	2.88	3825	3825	3790	4940	2660	3800	3820.43	0.85	-49	3876	3837	3801	3762	3726	3820	3745	75	1140	500	2730	5	1	14934008	567	5.89	0.35	12	0.00	644.00	10852.00	4970	20230706	-23.64	3185	20231023	19.15	4750	-20.11	20240208	3350	13.28	20240126	4970	-23.64	20230706	3185	19.15	20231023	0.53	N	025530	500	74 억	127341	N	N	8	N	N
154	20240704	160342	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	10	2	0.26	89457295	23616	66.77	3840	3840	3765	4925	2655	3790	3788.00	0.85	-208	3906	3847	3786	3727	3666	3817	3697	75	1135	500	2720	5	1	14934008	567	5.90	0.35	12	0.16	644.00	10852.00	4970	20230706	-23.54	3185	20231023	19.31	4750	-20.00	20240208	3350	13.43	20240126	4970	-23.54	20230706	3185	19.31	20231023	0.53	N	025530	500	74 억	127534	N	N	8	N	N
155	20240704	150344	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	5	2	0.13	83105035	21944	62.04	3840	3840	3765	4925	2655	3790	3787.14	0.85	963	3906	3847	3786	3727	3666	3817	3697	75	1135	500	2720	5	1	14934008	567	5.89	0.35	12	0.15	644.00	10852.00	4970	20230706	-23.64	3185	20231023	19.15	4750	-20.11	20240208	3350	13.28	20240126	4970	-23.64	20230706	3185	19.15	20231023	0.53	N	025530	500	74 억	127534	N	N	4	N	N
156	20240704	140344	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	10	2	0.26	71617105	18906	53.45	3840	3840	3765	4925	2655	3790	3788.06	0.85	974	3906	3847	3786	3727	3666	3817	3697	75	1135	500	2720	5	1	14934008	567	5.90	0.35	12	0.13	644.00	10852.00	4970	20230706	-23.54	3185	20231023	19.31	4750	-20.00	20240208	3350	13.43	20240126	4970	-23.54	20230706	3185	19.31	20231023	0.53	N	025530	500	74 억	127534	N	N	4	N	N
157	20240704	130345	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-5	5	-0.13	39293725	10372	29.32	3840	3840	3765	4925	2655	3790	3788.44	0.85	443	3906	3847	3786	3727	3666	3817	3697	75	1135	500	2720	5	1	14934008	565	5.88	0.35	12	0.07	644.00	10852.00	4970	20230706	-23.84	3185	20231023	18.84	4750	-20.32	20240208	3350	12.99	20240126	4970	-23.84	20230706	3185	18.84	20231023	0.53	N	025530	500	74 억	127534	N	N	4	N	N
158	20240704	120343	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	10	2	0.26	36040300	9512	26.89	3840	3840	3765	4925	2655	3790	3788.93	0.85	464	3906	3847	3786	3727	3666	3817	3697	75	1135	500	2720	5	1	14934008	567	5.90	0.35	12	0.06	644.00	10852.00	4970	20230706	-23.54	3185	20231023	19.31	4750	-20.00	20240208	3350	13.43	20240126	4970	-23.54	20230706	3185	19.31	20231023	0.53	N	025530	500	74 억	127534	N	N	4	N	N
159	20240704	110343	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	0	3	0.00	23210740	6127	17.32	3840	3840	3765	4925	2655	3790	3788.27	0.85	465	3906	3847	3786	3727	3666	3817	3697	75	1135	500	2720	5	1	14934008	566	5.89	0.35	12	0.04	644.00	10852.00	4970	20230706	-23.74	3185	20231023	19.00	4750	-20.21	20240208	3350	13.13	20240126	4970	-23.74	20230706	3185	19.00	20231023	0.53	N	025530	500	74 억	127534	N	N	4	N	N
160	20240704	100344	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-5	5	-0.13	11964100	3147	8.90	3840	3840	3765	4925	2655	3790	3801.75	0.85	518	3906	3847	3786	3727	3666	3817	3697	75	1135	500	2720	5	1	14934008	565	5.88	0.35	12	0.02	644.00	10852.00	4970	20230706	-23.84	3185	20231023	18.84	4750	-20.32	20240208	3350	12.99	20240126	4970	-23.84	20230706	3185	18.84	20231023	0.53	N	025530	500	74 억	127534	N	N	4	N	N
161	20240704	090343	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-5	5	-0.13	5770825	1516	4.29	3840	3840	3785	4925	2655	3790	3806.61	0.85	877	3906	3847	3786	3727	3666	3817	3697	75	1135	500	2720	5	1	14934008	565	5.88	0.35	12	0.01	644.00	10852.00	4970	20230706	-23.84	3185	20231023	18.84	4750	-20.32	20240208	3350	12.99	20240126	4970	-23.84	20230706	3185	18.84	20231023	0.53	N	025530	500	74 억	127534	N	N	4	N	N
162	20240703	160341	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-40	5	-1.04	133194670	35361	160.53	3830	3845	3725	4975	2685	3830	3766.71	0.88	-4846	3950	3890	3830	3770	3710	3860	3740	75	1145	500	2750	5	1	14934008	566	5.89	0.35	12	0.24	644.00	10852.00	4970	20230706	-23.74	3185	20231023	19.00	4750	-20.21	20240208	3350	13.13	20240126	4970	-23.74	20230706	3185	19.00	20231023	0.52	N	025530	500	74 억	131115	N	N	4	N	N
163	20240703	150343	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-60	5	-1.57	114001250	30280	137.47	3830	3845	3725	4975	2685	3830	3764.90	0.88	-3788	3950	3890	3830	3770	3710	3860	3740	75	1145	500	2750	5	1	14934008	563	5.85	0.35	12	0.20	644.00	10852.00	4970	20230706	-24.14	3185	20231023	18.37	4750	-20.63	20240208	3350	12.54	20240126	4970	-24.14	20230706	3185	18.37	20231023	0.52	N	025530	500	74 억	131115	N	N	3	N	N
164	20240703	140343	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-60	5	-1.57	94679900	25111	114.00	3830	3845	3745	4975	2685	3830	3770.46	0.88	-4106	3950	3890	3830	3770	3710	3860	3740	75	1145	500	2750	5	1	14934008	563	5.85	0.35	12	0.17	644.00	10852.00	4970	20230706	-24.14	3185	20231023	18.37	4750	-20.63	20240208	3350	12.54	20240126	4970	-24.14	20230706	3185	18.37	20231023	0.52	N	025530	500	74 억	131115	N	N	3	N	N
165	20240703	130343	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-60	5	-1.57	39952700	10539	47.85	3830	3845	3765	4975	2685	3830	3790.94	0.88	-3665	3950	3890	3830	3770	3710	3860	3740	75	1145	500	2750	5	1	14934008	563	5.85	0.35	12	0.07	644.00	10852.00	4970	20230706	-24.14	3185	20231023	18.37	4750	-20.63	20240208	3350	12.54	20240126	4970	-24.14	20230706	3185	18.37	20231023	0.52	N	025530	500	74 억	131115	N	N	3	N	N
166	20240703	120342	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-45	5	-1.17	27735790	7301	33.15	3830	3845	3765	4975	2685	3830	3798.90	0.88	-3071	3950	3890	3830	3770	3710	3860	3740	75	1145	500	2750	5	1	14934008	565	5.88	0.35	12	0.05	644.00	10852.00	4970	20230706	-23.84	3185	20231023	18.84	4750	-20.32	20240208	3350	12.99	20240126	4970	-23.84	20230706	3185	18.84	20231023	0.52	N	025530	500	74 억	131115	N	N	3	N	N
167	20240703	110344	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-45	5	-1.17	25248105	6643	30.16	3830	3845	3765	4975	2685	3830	3800.71	0.88	-2632	3950	3890	3830	3770	3710	3860	3740	75	1145	500	2750	5	1	14934008	565	5.88	0.35	12	0.04	644.00	10852.00	4970	20230706	-23.84	3185	20231023	18.84	4750	-20.32	20240208	3350	12.99	20240126	4970	-23.84	20230706	3185	18.84	20231023	0.52	N	025530	500	74 억	131115	N	N	3	N	N
168	20240703	100344	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	-10	5	-0.26	11732095	3071	13.94	3830	3845	3795	4975	2685	3830	3820.28	0.88	-596	3950	3890	3830	3770	3710	3860	3740	75	1145	500	2750	5	1	14934008	570	5.93	0.35	12	0.02	644.00	10852.00	4970	20230706	-23.14	3185	20231023	19.94	4750	-19.58	20240208	3350	14.03	20240126	4970	-23.14	20230706	3185	19.94	20231023	0.52	N	025530	500	74 억	131115	N	N	3	N	N
169	20240703	090343	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	-5	5	-0.13	4829120	1263	5.73	3830	3845	3795	4975	2685	3830	3823.53	0.88	-127	3950	3890	3830	3770	3710	3860	3740	75	1145	500	2750	5	1	14934008	571	5.94	0.35	12	0.01	644.00	10852.00	4970	20230706	-23.04	3185	20231023	20.09	4750	-19.47	20240208	3350	14.18	20240126	4970	-23.04	20230706	3185	20.09	20231023	0.52	N	025530	500	74 억	131115	N	N	3	N	N
170	20240702	160342	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-30	5	-0.78	84001065	22027	95.50	3890	3890	3770	5010	2705	3860	3813.55	0.94	-8502	3930	3895	3860	3825	3790	3877	3807	75	1150	500	2770	5	1	14934008	572	5.95	0.35	12	0.15	644.00	10852.00	4970	20230706	-22.94	3185	20231023	20.25	4750	-19.37	20240208	3350	14.33	20240126	4970	-22.94	20230706	3185	20.25	20231023	0.53	N	025530	500	74 억	139997	N	N	3	N	N
171	20240702	150342	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-45	5	-1.17	74736450	19598	84.96	3890	3890	3770	5010	2705	3860	3813.47	0.94	-7635	3930	3895	3860	3825	3790	3877	3807	75	1150	500	2770	5	1	14934008	570	5.92	0.35	12	0.13	644.00	10852.00	4970	20230706	-23.24	3185	20231023	19.78	4750	-19.68	20240208	3350	13.88	20240126	4970	-23.24	20230706	3185	19.78	20231023	0.53	N	025530	500	74 억	139997	N	N	4	N	N
172	20240702	140342	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-50	5	-1.30	67753575	17761	77.00	3890	3890	3770	5010	2705	3860	3814.74	0.94	-7052	3930	3895	3860	3825	3790	3877	3807	75	1150	500	2770	5	1	14934008	569	5.92	0.35	12	0.12	644.00	10852.00	4970	20230706	-23.34	3185	20231023	19.62	4750	-19.79	20240208	3350	13.73	20240126	4970	-23.34	20230706	3185	19.62	20231023	0.53	N	025530	500	74 억	139997	N	N	4	N	N
173	20240702	130342	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-50	5	-1.30	66962550	17553	76.10	3890	3890	3770	5010	2705	3860	3814.88	0.94	-7052	3930	3895	3860	3825	3790	3877	3807	75	1150	500	2770	5	1	14934008	569	5.92	0.35	12	0.12	644.00	10852.00	4970	20230706	-23.34	3185	20231023	19.62	4750	-19.79	20240208	3350	13.73	20240126	4970	-23.34	20230706	3185	19.62	20231023	0.53	N	025530	500	74 억	139997	N	N	4	N	N
174	20240702	120343	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-55	5	-1.42	61425170	16095	69.78	3890	3890	3770	5010	2705	3860	3816.41	0.94	-6468	3930	3895	3860	3825	3790	3877	3807	75	1150	500	2770	5	1	14934008	568	5.91	0.35	12	0.11	644.00	10852.00	4970	20230706	-23.44	3185	20231023	19.47	4750	-19.89	20240208	3350	13.58	20240126	4970	-23.44	20230706	3185	19.47	20231023	0.53	N	025530	500	74 억	139997	N	N	4	N	N
175	20240702	110342	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-60	5	-1.55	59553460	15601	67.64	3890	3890	3770	5010	2705	3860	3817.28	0.94	-6450	3930	3895	3860	3825	3790	3877	3807	75	1150	500	2770	5	1	14934008	567	5.90	0.35	12	0.10	644.00	10852.00	4970	20230706	-23.54	3185	20231023	19.31	4750	-20.00	20240208	3350	13.43	20240126	4970	-23.54	20230706	3185	19.31	20231023	0.53	N	025530	500	74 억	139997	N	N	4	N	N
176	20240702	100342	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-45	5	-1.17	50874325	13310	57.70	3890	3890	3770	5010	2705	3860	3822.26	0.94	-6335	3930	3895	3860	3825	3790	3877	3807	75	1150	500	2770	5	1	14934008	570	5.92	0.35	12	0.09	644.00	10852.00	4970	20230706	-23.24	3185	20231023	19.78	4750	-19.68	20240208	3350	13.88	20240126	4970	-23.24	20230706	3185	19.78	20231023	0.53	N	025530	500	74 억	139997	N	N	4	N	N
177	20240702	090342	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	30	2	0.78	4026150	1035	4.49	3890	3890	3890	5010	2705	3860	3890.00	0.94	-175	3930	3895	3860	3825	3790	3877	3807	75	1150	500	2770	5	1	14934008	581	6.04	0.36	12	0.01	644.00	10852.00	4970	20230706	-21.73	3185	20231023	22.14	4750	-18.11	20240208	3350	16.12	20240126	4970	-21.73	20230706	3185	22.14	20231023	0.53	N	025530	500	74 억	139997	N	N	4	N	N
178	20240701	160341	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	-60	5	-1.53	88720830	23066	112.44	3875	3895	3825	5090	2745	3920	3846.39	0.93	459	3980	3950	3890	3860	3800	3965	3875	75	1170	500	2820	5	1	14934008	576	5.99	0.36	12	0.15	644.00	10852.00	4970	20230706	-22.33	3185	20231023	21.19	4750	-18.74	20240208	3350	15.22	20240126	4970	-22.33	20230706	3185	21.19	20231023	0.55	N	025530	500	74 억	139632	N	N	4	N	N
179	20240701	150342	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-50	5	-1.28	84481140	21968	107.09	3875	3895	3825	5090	2745	3920	3845.65	0.93	1084	3980	3950	3890	3860	3800	3965	3875	75	1170	500	2820	5	1	14934008	578	6.01	0.36	12	0.15	644.00	10852.00	4970	20230706	-22.13	3185	20231023	21.51	4750	-18.53	20240208	3350	15.52	20240126	4970	-22.13	20230706	3185	21.51	20231023	0.55	N	025530	500	74 억	139632	N	N	4	N	N
180	20240701	140341	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-45	5	-1.15	82601045	21482	104.72	3875	3895	3825	5090	2745	3920	3845.13	0.93	1135	3980	3950	3890	3860	3800	3965	3875	75	1170	500	2820	5	1	14934008	579	6.02	0.36	12	0.14	644.00	10852.00	4970	20230706	-22.03	3185	20231023	21.66	4750	-18.42	20240208	3350	15.67	20240126	4970	-22.03	20230706	3185	21.66	20231023	0.55	N	025530	500	74 억	139632	N	N	4	N	N
181	20240701	130342	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-50	5	-1.28	78201115	20345	99.18	3875	3895	3825	5090	2745	3920	3843.75	0.93	1961	3980	3950	3890	3860	3800	3965	3875	75	1170	500	2820	5	1	14934008	578	6.01	0.36	12	0.14	644.00	10852.00	4970	20230706	-22.13	3185	20231023	21.51	4750	-18.53	20240208	3350	15.52	20240126	4970	-22.13	20230706	3185	21.51	20231023	0.55	N	025530	500	74 억	139632	N	N	4	N	N
182	20240701	120342	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	-75	5	-1.91	74983830	19511	95.11	3875	3895	3825	5090	2745	3920	3843.16	0.93	1502	3980	3950	3890	3860	3800	3965	3875	75	1170	500	2820	5	1	14934008	574	5.97	0.35	12	0.13	644.00	10852.00	4970	20230706	-22.64	3185	20231023	20.72	4750	-19.05	20240208	3350	14.78	20240126	4970	-22.64	20230706	3185	20.72	20231023	0.55	N	025530	500	74 억	139632	N	N	4	N	N
183	20240701	110341	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	-80	5	-2.04	72532665	18875	92.01	3875	3895	3825	5090	2745	3920	3842.79	0.93	1504	3980	3950	3890	3860	3800	3965	3875	75	1170	500	2820	5	1	14934008	573	5.96	0.35	12	0.13	644.00	10852.00	4970	20230706	-22.74	3185	20231023	20.57	4750	-19.16	20240208	3350	14.63	20240126	4970	-22.74	20230706	3185	20.57	20231023	0.55	N	025530	500	74 억	139632	N	N	4	N	N
184	20240701	100340	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-65	5	-1.66	30670540	7963	38.82	3875	3895	3825	5090	2745	3920	3851.63	0.93	367	3980	3950	3890	3860	3800	3965	3875	75	1170	500	2820	5	1	14934008	576	5.99	0.36	12	0.05	644.00	10852.00	4970	20230706	-22.43	3185	20231023	21.04	4750	-18.84	20240208	3350	15.07	20240126	4970	-22.43	20230706	3185	21.04	20231023	0.55	N	025530	500	74 억	139632	N	N	4	N	N
185	20240701	090340	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	-25	5	-0.64	3844260	992	4.84	3875	3895	3875	5090	2745	3920	3875.26	0.93	292	3980	3950	3890	3860	3800	3965	3875	75	1170	500	2820	5	1	14934008	582	6.05	0.36	12	0.01	644.00	10852.00	4970	20230706	-21.63	3185	20231023	22.29	4750	-18.00	20240208	3350	16.27	20240126	4970	-21.63	20230706	3185	22.29	20231023	0.55	N	025530	500	74 억	139632	N	N	4	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History