KissMeData/453340/price/prices-20240701.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12620	210	2	1.69	868701830	69252	327.79	12340	12620	12340	16130	8690	12410	12543.97	11.89	14739	12630	12520	12430	12320	12230	12475	12275	169	3720	500	9180	10	1	33880914	4276	10.89	0.68	12	0.20	1159.00	18555.00	13580	20240617	-7.07	10510	20230726	20.08	13580	-7.07	20240617	11090	13.80	20240122	13580	-7.07	20240617	10950	15.25	20231006	0.33	N	453340	500	169 억	4029382	N	N	569	N	N
3	20240731	151357	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12600	190	2	1.53	638938070	51044	241.61	12340	12610	12340	16130	8690	12410	12517.40	11.89	13786	12630	12520	12430	12320	12230	12475	12275	169	3720	500	9180	10	1	33880914	4269	10.87	0.68	12	0.15	1159.00	18555.00	13580	20240617	-7.22	10510	20230726	19.89	13580	-7.22	20240617	11090	13.62	20240122	13580	-7.22	20240617	10950	15.07	20231006	0.33	N	453340	500	169 억	4029382	N	N	569	N	N
4	20240731	141359	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12500	90	2	0.73	488825000	39102	185.08	12340	12580	12340	16130	8690	12410	12501.28	11.89	14157	12630	12520	12430	12320	12230	12475	12275	169	3720	500	9180	10	1	33880914	4235	10.79	0.67	12	0.12	1159.00	18555.00	13580	20240617	-7.95	10510	20230726	18.93	13580	-7.95	20240617	11090	12.71	20240122	13580	-7.95	20240617	10950	14.16	20231006	0.33	N	453340	500	169 억	4029382	N	N	569	N	N
5	20240731	131351	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12560	150	2	1.21	434732720	34787	164.66	12340	12580	12340	16130	8690	12410	12496.99	11.89	10851	12630	12520	12430	12320	12230	12475	12275	169	3720	500	9180	10	1	33880914	4255	10.84	0.68	12	0.10	1159.00	18555.00	13580	20240617	-7.51	10510	20230726	19.51	13580	-7.51	20240617	11090	13.26	20240122	13580	-7.51	20240617	10950	14.70	20231006	0.33	N	453340	500	169 억	4029382	N	N	569	N	N
6	20240731	121352	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12540	130	2	1.05	392621040	31428	148.76	12340	12580	12340	16130	8690	12410	12492.71	11.89	9081	12630	12520	12430	12320	12230	12475	12275	169	3720	500	9180	10	1	33880914	4249	10.82	0.68	12	0.09	1159.00	18555.00	13580	20240617	-7.66	10510	20230726	19.31	13580	-7.66	20240617	11090	13.07	20240122	13580	-7.66	20240617	10950	14.52	20231006	0.33	N	453340	500	169 억	4029382	N	N	569	N	N
7	20240731	111352	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12520	110	2	0.89	292053770	23411	110.81	12340	12520	12340	16130	8690	12410	12475.07	11.89	7100	12630	12520	12430	12320	12230	12475	12275	169	3720	500	9180	10	1	33880914	4242	10.80	0.67	12	0.07	1159.00	18555.00	13580	20240617	-7.81	10510	20230726	19.12	13580	-7.81	20240617	11090	12.89	20240122	13580	-7.81	20240617	10950	14.34	20231006	0.33	N	453340	500	169 억	4029382	N	N	569	N	N
8	20240731	101349	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12500	90	2	0.73	122896240	9858	46.66	12340	12520	12340	16130	8690	12410	12466.65	11.89	3473	12630	12520	12430	12320	12230	12475	12275	169	3720	500	9180	10	1	33880914	4235	10.79	0.67	12	0.03	1159.00	18555.00	13580	20240617	-7.95	10510	20230726	18.93	13580	-7.95	20240617	11090	12.71	20240122	13580	-7.95	20240617	10950	14.16	20231006	0.33	N	453340	500	169 억	4029382	N	N	569	N	N
9	20240731	091348	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12380	-30	5	-0.24	12651640	1023	4.84	12340	12460	12340	16130	8690	12410	12367.19	11.89	-44	12630	12520	12430	12320	12230	12475	12275	169	3720	500	9180	10	1	33880914	4194	10.68	0.67	12	0.00	1159.00	18555.00	13580	20240617	-8.84	10510	20230726	17.79	13580	-8.84	20240617	11090	11.63	20240122	13580	-8.84	20240617	10950	13.06	20231006	0.33	N	453340	500	169 억	4029382	N	N	569	N	N
10	20240730	161314	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12410	-70	5	-0.56	262010570	21127	73.84	12540	12540	12340	16220	8740	12480	12401.55	11.90	-4331	12606	12542	12476	12412	12346	12545	12415	169	3740	500	9230	10	1	33880914	4205	10.71	0.67	12	0.06	1159.00	18555.00	13580	20240617	-8.62	10510	20230726	18.08	13580	-8.62	20240617	11090	11.90	20240122	13580	-8.62	20240617	10950	13.33	20231006	0.33	N	453340	500	169 억	4032469	N	N	569	N	N
11	20240730	151344	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12360	-120	5	-0.96	222209120	17919	62.63	12540	12540	12340	16220	8740	12480	12400.75	11.90	-4085	12606	12542	12476	12412	12346	12545	12415	169	3740	500	9230	10	1	33880914	4188	10.66	0.67	12	0.05	1159.00	18555.00	13580	20240617	-8.98	10510	20230726	17.60	13580	-8.98	20240617	11090	11.45	20240122	13580	-8.98	20240617	10950	12.88	20231006	0.33	N	453340	500	169 억	4032469	N	N	101	N	N
12	20240730	141325	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12350	-130	5	-1.04	200122900	16132	56.39	12540	12540	12340	16220	8740	12480	12405.34	11.90	-3441	12606	12542	12476	12412	12346	12545	12415	169	3740	500	9230	10	1	33880914	4184	10.66	0.67	12	0.05	1159.00	18555.00	13580	20240617	-9.06	10510	20230726	17.51	13580	-9.06	20240617	11090	11.36	20240122	13580	-9.06	20240617	10950	12.79	20231006	0.33	N	453340	500	169 억	4032469	N	N	101	N	N
13	20240730	131331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12370	-110	5	-0.88	177764110	14324	50.07	12540	12540	12340	16220	8740	12480	12410.23	11.90	-3065	12606	12542	12476	12412	12346	12545	12415	169	3740	500	9230	10	1	33880914	4191	10.67	0.67	12	0.04	1159.00	18555.00	13580	20240617	-8.91	10510	20230726	17.70	13580	-8.91	20240617	11090	11.54	20240122	13580	-8.91	20240617	10950	12.97	20231006	0.33	N	453340	500	169 억	4032469	N	N	101	N	N
14	20240730	121322	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12370	-110	5	-0.88	159357170	12835	44.86	12540	12540	12350	16220	8740	12480	12415.83	11.90	-3099	12606	12542	12476	12412	12346	12545	12415	169	3740	500	9230	10	1	33880914	4191	10.67	0.67	12	0.04	1159.00	18555.00	13580	20240617	-8.91	10510	20230726	17.70	13580	-8.91	20240617	11090	11.54	20240122	13580	-8.91	20240617	10950	12.97	20231006	0.33	N	453340	500	169 억	4032469	N	N	101	N	N
15	20240730	111331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12450	-30	5	-0.24	99454860	8000	27.96	12540	12540	12370	16220	8740	12480	12431.86	11.90	-426	12606	12542	12476	12412	12346	12545	12415	169	3740	500	9230	10	1	33880914	4218	10.74	0.67	12	0.02	1159.00	18555.00	13580	20240617	-8.32	10510	20230726	18.46	13580	-8.32	20240617	11090	12.26	20240122	13580	-8.32	20240617	10950	13.70	20231006	0.33	N	453340	500	169 억	4032469	N	N	101	N	N
16	20240730	101339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12430	-50	5	-0.40	64584630	5198	18.17	12540	12540	12370	16220	8740	12480	12424.90	11.90	-645	12606	12542	12476	12412	12346	12545	12415	169	3740	500	9230	10	1	33880914	4211	10.72	0.67	12	0.02	1159.00	18555.00	13580	20240617	-8.47	10510	20230726	18.27	13580	-8.47	20240617	11090	12.08	20240122	13580	-8.47	20240617	10950	13.52	20231006	0.33	N	453340	500	169 억	4032469	N	N	101	N	N
17	20240730	091348	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12400	-80	5	-0.64	15382250	1240	4.33	12540	12540	12370	16220	8740	12480	12405.04	11.90	241	12606	12542	12476	12412	12346	12545	12415	169	3740	500	9230	10	1	33880914	4201	10.70	0.67	12	0.00	1159.00	18555.00	13580	20240617	-8.69	10510	20230726	17.98	13580	-8.69	20240617	11090	11.81	20240122	13580	-8.69	20240617	10950	13.24	20231006	0.33	N	453340	500	169 억	4032469	N	N	101	N	N
18	20240729	161312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12480	20	2	0.16	356421320	28571	50.99	12480	12540	12410	16190	8730	12460	12474.89	11.90	-1639	12660	12560	12360	12260	12060	12610	12310	169	3730	500	9220	10	1	33880914	4228	10.77	0.67	12	0.08	1159.00	18555.00	13580	20240617	-8.10	10510	20230726	18.74	13580	-8.10	20240617	11090	12.53	20240122	13580	-8.10	20240617	10950	13.97	20231006	0.34	N	453340	500	169 억	4032907	N	N	101	N	N
19	20240729	151333	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12470	10	2	0.08	349072670	27982	49.94	12480	12540	12410	16190	8730	12460	12474.90	11.90	-1624	12660	12560	12360	12260	12060	12610	12310	169	3730	500	9220	10	1	33880914	4225	10.76	0.67	12	0.08	1159.00	18555.00	13580	20240617	-8.17	10510	20230726	18.65	13580	-8.17	20240617	11090	12.44	20240122	13580	-8.17	20240617	10950	13.88	20231006	0.34	N	453340	500	169 억	4032907	N	N	187	N	N
20	20240729	141341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12440	-20	5	-0.16	300469320	24081	42.98	12480	12540	12410	16190	8730	12460	12477.44	11.90	-453	12660	12560	12360	12260	12060	12610	12310	169	3730	500	9220	10	1	33880914	4215	10.73	0.67	12	0.07	1159.00	18555.00	13580	20240617	-8.39	10510	20230726	18.36	13580	-8.39	20240617	11090	12.17	20240122	13580	-8.39	20240617	10950	13.61	20231006	0.34	N	453340	500	169 억	4032907	N	N	187	N	N
21	20240729	131340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12420	-40	5	-0.32	268139270	21481	38.34	12480	12540	12410	16190	8730	12460	12482.63	11.90	-331	12660	12560	12360	12260	12060	12610	12310	169	3730	500	9220	10	1	33880914	4208	10.72	0.67	12	0.06	1159.00	18555.00	13580	20240617	-8.54	10510	20230726	18.17	13580	-8.54	20240617	11090	11.99	20240122	13580	-8.54	20240617	10950	13.42	20231006	0.34	N	453340	500	169 억	4032907	N	N	187	N	N
22	20240729	121339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12490	30	2	0.24	206196070	16512	29.47	12480	12540	12410	16190	8730	12460	12487.65	11.90	189	12660	12560	12360	12260	12060	12610	12310	169	3730	500	9220	10	1	33880914	4232	10.78	0.67	12	0.05	1159.00	18555.00	13580	20240617	-8.03	10510	20230726	18.84	13580	-8.03	20240617	11090	12.62	20240122	13580	-8.03	20240617	10950	14.06	20231006	0.34	N	453340	500	169 억	4032907	N	N	187	N	N
23	20240729	111328	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12490	30	2	0.24	187117140	14985	26.74	12480	12540	12410	16190	8730	12460	12486.96	11.90	479	12660	12560	12360	12260	12060	12610	12310	169	3730	500	9220	10	1	33880914	4232	10.78	0.67	12	0.04	1159.00	18555.00	13580	20240617	-8.03	10510	20230726	18.84	13580	-8.03	20240617	11090	12.62	20240122	13580	-8.03	20240617	10950	14.06	20231006	0.34	N	453340	500	169 억	4032907	N	N	187	N	N
24	20240729	101323	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12480	20	2	0.16	102147490	8188	14.61	12480	12540	12410	16190	8730	12460	12475.27	11.90	595	12660	12560	12360	12260	12060	12610	12310	169	3730	500	9220	10	1	33880914	4228	10.77	0.67	12	0.02	1159.00	18555.00	13580	20240617	-8.10	10510	20230726	18.74	13580	-8.10	20240617	11090	12.53	20240122	13580	-8.10	20240617	10950	13.97	20231006	0.34	N	453340	500	169 억	4032907	N	N	187	N	N
25	20240729	091320	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12470	10	2	0.08	22456290	1805	3.22	12480	12480	12410	16190	8730	12460	12441.16	11.90	-599	12660	12560	12360	12260	12060	12610	12310	169	3730	500	9220	10	1	33880914	4225	10.76	0.67	12	0.01	1159.00	18555.00	13580	20240617	-8.17	10510	20230726	18.65	13580	-8.17	20240617	11090	12.44	20240122	13580	-8.17	20240617	10950	13.88	20231006	0.34	N	453340	500	169 억	4032907	N	N	187	N	N
26	20240726	161302	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12460	270	2	2.21	687849090	55728	119.86	12230	12460	12160	15840	8540	12190	12342.48	11.87	11454	12356	12272	12116	12032	11876	12315	12075	169	3650	500	9020	10	1	33880914	4222	10.75	0.67	12	0.16	1159.00	18555.00	13580	20240617	-8.25	10510	20230726	18.55	13580	-8.25	20240617	11090	12.35	20240122	13580	-8.25	20240617	10510	18.55	20230726	0.35	N	453340	500	169 억	4020387	N	N	187	N	N
27	20240726	151313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12450	260	2	2.13	636075650	51571	110.92	12230	12450	12160	15840	8540	12190	12333.98	11.87	11377	12356	12272	12116	12032	11876	12315	12075	169	3650	500	9020	10	1	33880914	4218	10.74	0.67	12	0.15	1159.00	18555.00	13580	20240617	-8.32	10510	20230726	18.46	13580	-8.32	20240617	11090	12.26	20240122	13580	-8.32	20240617	10510	18.46	20230726	0.35	N	453340	500	169 억	4020387	N	N	354	N	N
28	20240726	141312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12400	210	2	1.72	531474140	43148	92.81	12230	12400	12160	15840	8540	12190	12317.47	11.87	10183	12356	12272	12116	12032	11876	12315	12075	169	3650	500	9020	10	1	33880914	4201	10.70	0.67	12	0.13	1159.00	18555.00	13580	20240617	-8.69	10510	20230726	17.98	13580	-8.69	20240617	11090	11.81	20240122	13580	-8.69	20240617	10510	17.98	20230726	0.35	N	453340	500	169 억	4020387	N	N	354	N	N
29	20240726	131315	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12360	170	2	1.39	376878120	30637	65.90	12230	12390	12160	15840	8540	12190	12301.40	11.87	6651	12356	12272	12116	12032	11876	12315	12075	169	3650	500	9020	10	1	33880914	4188	10.66	0.67	12	0.09	1159.00	18555.00	13580	20240617	-8.98	10510	20230726	17.60	13580	-8.98	20240617	11090	11.45	20240122	13580	-8.98	20240617	10510	17.60	20230726	0.35	N	453340	500	169 억	4020387	N	N	354	N	N
30	20240726	121321	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12350	160	2	1.31	340219660	27670	59.51	12230	12390	12160	15840	8540	12190	12295.61	11.87	6618	12356	12272	12116	12032	11876	12315	12075	169	3650	500	9020	10	1	33880914	4184	10.66	0.67	12	0.08	1159.00	18555.00	13580	20240617	-9.06	10510	20230726	17.51	13580	-9.06	20240617	11090	11.36	20240122	13580	-9.06	20240617	10510	17.51	20230726	0.35	N	453340	500	169 억	4020387	N	N	354	N	N
31	20240726	111319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12350	160	2	1.31	301349150	24524	52.75	12230	12390	12160	15840	8540	12190	12287.93	11.87	6208	12356	12272	12116	12032	11876	12315	12075	169	3650	500	9020	10	1	33880914	4184	10.66	0.67	12	0.07	1159.00	18555.00	13580	20240617	-9.06	10510	20230726	17.51	13580	-9.06	20240617	11090	11.36	20240122	13580	-9.06	20240617	10510	17.51	20230726	0.35	N	453340	500	169 억	4020387	N	N	354	N	N
32	20240726	101310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12300	110	2	0.90	201092200	16388	35.25	12230	12390	12160	15840	8540	12190	12270.70	11.87	4014	12356	12272	12116	12032	11876	12315	12075	169	3650	500	9020	10	1	33880914	4167	10.61	0.66	12	0.05	1159.00	18555.00	13580	20240617	-9.43	10510	20230726	17.03	13580	-9.43	20240617	11090	10.91	20240122	13580	-9.43	20240617	10510	17.03	20230726	0.35	N	453340	500	169 억	4020387	N	N	354	N	N
33	20240726	091313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12200	10	2	0.08	15914340	1303	2.80	12230	12240	12200	15840	8540	12190	12213.61	11.87	14	12356	12272	12116	12032	11876	12315	12075	169	3650	500	9020	10	1	33880914	4133	10.53	0.66	12	0.00	1159.00	18555.00	13580	20240617	-10.16	10510	20230726	16.08	13580	-10.16	20240617	11090	10.01	20240122	13580	-10.16	20240617	10510	16.08	20230726	0.35	N	453340	500	169 억	4020387	N	N	354	N	N
34	20240725	161308	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12190	30	2	0.25	560096100	46268	179.40	12160	12200	11960	15800	8520	12160	12105.30	11.84	246	12333	12246	12153	12066	11973	12290	12110	169	3640	500	8990	10	1	33880914	4130	10.52	0.66	12	0.14	1159.00	18555.00	13580	20240617	-10.24	10510	20230726	15.98	13580	-10.24	20240617	11090	9.92	20240122	13580	-10.24	20240617	10510	15.98	20230726	0.36	N	453340	500	169 억	4011843	N	N	354	N	N
35	20240725	151323	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12190	30	2	0.25	540110180	44627	173.04	12160	12200	11960	15800	8520	12160	12102.77	11.84	710	12333	12246	12153	12066	11973	12290	12110	169	3640	500	8990	10	1	33880914	4130	10.52	0.66	12	0.13	1159.00	18555.00	13580	20240617	-10.24	10510	20230726	15.98	13580	-10.24	20240617	11090	9.92	20240122	13580	-10.24	20240617	10510	15.98	20230726	0.36	N	453340	500	169 억	4011843	N	N	7	N	N
36	20240725	141319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12150	-10	5	-0.08	428322400	35453	137.47	12160	12190	11960	15800	8520	12160	12081.41	11.84	2924	12333	12246	12153	12066	11973	12290	12110	169	3640	500	8990	10	1	33880914	4117	10.48	0.65	12	0.10	1159.00	18555.00	13580	20240617	-10.53	10510	20230726	15.60	13580	-10.53	20240617	11090	9.56	20240122	13580	-10.53	20240617	10510	15.60	20230726	0.36	N	453340	500	169 억	4011843	N	N	7	N	N
37	20240725	131310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12090	-70	5	-0.58	337609530	27989	108.53	12160	12190	11960	15800	8520	12160	12062.22	11.84	3150	12333	12246	12153	12066	11973	12290	12110	169	3640	500	8990	10	1	33880914	4096	10.43	0.65	12	0.08	1159.00	18555.00	13580	20240617	-10.97	10510	20230726	15.03	13580	-10.97	20240617	11090	9.02	20240122	13580	-10.97	20240617	10510	15.03	20230726	0.36	N	453340	500	169 억	4011843	N	N	7	N	N
38	20240725	121316	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	-50	5	-0.41	257842460	21397	82.97	12160	12190	11960	15800	8520	12160	12050.40	11.84	3025	12333	12246	12153	12066	11973	12290	12110	169	3640	500	8990	10	1	33880914	4103	10.45	0.65	12	0.06	1159.00	18555.00	13580	20240617	-10.82	10510	20230726	15.22	13580	-10.82	20240617	11090	9.20	20240122	13580	-10.82	20240617	10510	15.22	20230726	0.36	N	453340	500	169 억	4011843	N	N	7	N	N
39	20240725	111315	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12080	-80	5	-0.66	206407640	17145	66.48	12160	12190	11960	15800	8520	12160	12038.94	11.84	2243	12333	12246	12153	12066	11973	12290	12110	169	3640	500	8990	10	1	33880914	4093	10.42	0.65	12	0.05	1159.00	18555.00	13580	20240617	-11.05	10510	20230726	14.94	13580	-11.05	20240617	11090	8.93	20240122	13580	-11.05	20240617	10510	14.94	20230726	0.36	N	453340	500	169 억	4011843	N	N	7	N	N
40	20240725	101305	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	-90	5	-0.74	138999010	11554	44.80	12160	12190	11960	15800	8520	12160	12030.38	11.84	627	12333	12246	12153	12066	11973	12290	12110	169	3640	500	8990	10	1	33880914	4089	10.41	0.65	12	0.03	1159.00	18555.00	13580	20240617	-11.12	10510	20230726	14.84	13580	-11.12	20240617	11090	8.84	20240122	13580	-11.12	20240617	10510	14.84	20230726	0.36	N	453340	500	169 억	4011843	N	N	7	N	N
41	20240725	091301	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12050	-110	5	-0.90	24396990	2017	7.82	12160	12190	12050	15800	8520	12160	12095.68	11.84	119	12333	12246	12153	12066	11973	12290	12110	169	3640	500	8990	10	1	33880914	4083	10.40	0.65	12	0.01	1159.00	18555.00	13580	20240617	-11.27	10510	20230726	14.65	13580	-11.27	20240617	11090	8.66	20240122	13580	-11.27	20240617	10510	14.65	20230726	0.36	N	453340	500	169 억	4011843	N	N	7	N	N
42	20240724	161258	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12160	40	2	0.33	312581480	25753	115.21	12120	12240	12060	15750	8490	12120	12137.63	11.81	386	12313	12216	12093	11996	11873	12155	11935	169	3630	500	8960	10	1	33880914	4120	10.49	0.66	12	0.08	1159.00	18555.00	13580	20240617	-10.46	10510	20230726	15.70	13580	-10.46	20240617	11090	9.65	20240122	13580	-10.46	20240617	10510	15.70	20230726	0.35	N	453340	500	169 억	4002101	N	N	7	N	N
43	20240724	151319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12150	30	2	0.25	303087960	24972	111.72	12120	12240	12060	15750	8490	12120	12137.11	11.81	421	12313	12216	12093	11996	11873	12155	11935	169	3630	500	8960	10	1	33880914	4117	10.48	0.65	12	0.07	1159.00	18555.00	13580	20240617	-10.53	10510	20230726	15.60	13580	-10.53	20240617	11090	9.56	20240122	13580	-10.53	20240617	10510	15.60	20230726	0.35	N	453340	500	169 억	4002101	N	N	10	N	N
44	20240724	141315	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	-20	5	-0.17	221873320	18273	81.75	12120	12240	12060	15750	8490	12120	12142.14	11.81	-329	12313	12216	12093	11996	11873	12155	11935	169	3630	500	8960	10	1	33880914	4100	10.44	0.65	12	0.05	1159.00	18555.00	13580	20240617	-10.90	10510	20230726	15.13	13580	-10.90	20240617	11090	9.11	20240122	13580	-10.90	20240617	10510	15.13	20230726	0.35	N	453340	500	169 억	4002101	N	N	10	N	N
45	20240724	131316	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12140	20	2	0.17	143617090	11821	52.88	12120	12240	12060	15750	8490	12120	12149.32	11.81	803	12313	12216	12093	11996	11873	12155	11935	169	3630	500	8960	10	1	33880914	4113	10.47	0.65	12	0.03	1159.00	18555.00	13580	20240617	-10.60	10510	20230726	15.51	13580	-10.60	20240617	11090	9.47	20240122	13580	-10.60	20240617	10510	15.51	20230726	0.35	N	453340	500	169 억	4002101	N	N	10	N	N
46	20240724	121316	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12150	30	2	0.25	116622700	9596	42.93	12120	12240	12060	15750	8490	12120	12153.26	11.81	210	12313	12216	12093	11996	11873	12155	11935	169	3630	500	8960	10	1	33880914	4117	10.48	0.65	12	0.03	1159.00	18555.00	13580	20240617	-10.53	10510	20230726	15.60	13580	-10.53	20240617	11090	9.56	20240122	13580	-10.53	20240617	10510	15.60	20230726	0.35	N	453340	500	169 억	4002101	N	N	10	N	N
47	20240724	111314	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12170	50	2	0.41	96152250	7913	35.40	12120	12240	12060	15750	8490	12120	12151.18	11.81	276	12313	12216	12093	11996	11873	12155	11935	169	3630	500	8960	10	1	33880914	4123	10.50	0.66	12	0.02	1159.00	18555.00	13580	20240617	-10.38	10510	20230726	15.79	13580	-10.38	20240617	11090	9.74	20240122	13580	-10.38	20240617	10510	15.79	20230726	0.35	N	453340	500	169 억	4002101	N	N	10	N	N
48	20240724	101340	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12160	40	2	0.33	78957380	6499	29.07	12120	12240	12060	15750	8490	12120	12149.16	11.81	1027	12313	12216	12093	11996	11873	12155	11935	169	3630	500	8960	10	1	33880914	4120	10.49	0.66	12	0.02	1159.00	18555.00	13580	20240617	-10.46	10510	20230726	15.70	13580	-10.46	20240617	11090	9.65	20240122	13580	-10.46	20240617	10510	15.70	20230726	0.35	N	453340	500	169 억	4002101	N	N	10	N	N
49	20240724	091301	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12120	0	3	0.00	32151230	2658	11.89	12120	12140	12060	15750	8490	12120	12096.02	11.81	1255	12313	12216	12093	11996	11873	12155	11935	169	3630	500	8960	10	1	33880914	4106	10.46	0.65	12	0.01	1159.00	18555.00	13580	20240617	-10.75	10510	20230726	15.32	13580	-10.75	20240617	11090	9.29	20240122	13580	-10.75	20240617	10510	15.32	20230726	0.35	N	453340	500	169 억	4002101	N	N	10	N	N
50	20240723	161251	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12120	50	2	0.41	270540950	22353	53.70	12170	12190	11970	15690	8450	12070	12103.05	11.79	308	12270	12170	12090	11990	11910	12130	11950	169	3620	500	8930	10	1	33880914	4106	10.46	0.65	12	0.07	1159.00	18555.00	13580	20240617	-10.75	10510	20230726	15.32	13580	-10.75	20240617	11090	9.29	20240122	13580	-10.75	20240617	10510	15.32	20230726	0.35	N	453340	500	169 억	3995054	N	N	10	N	N
51	20240723	151321	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	40	2	0.33	249598910	20624	49.54	12170	12190	11970	15690	8450	12070	12102.35	11.79	786	12270	12170	12090	11990	11910	12130	11950	169	3620	500	8930	10	1	33880914	4103	10.45	0.65	12	0.06	1159.00	18555.00	13580	20240617	-10.82	10510	20230726	15.22	13580	-10.82	20240617	11090	9.20	20240122	13580	-10.82	20240617	10510	15.22	20230726	0.35	N	453340	500	169 억	3995054	N	N	533	N	N
52	20240723	141254	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12120	50	2	0.41	205763750	16999	40.83	12170	12190	11970	15690	8450	12070	12104.46	11.79	1497	12270	12170	12090	11990	11910	12130	11950	169	3620	500	8930	10	1	33880914	4106	10.46	0.65	12	0.05	1159.00	18555.00	13580	20240617	-10.75	10510	20230726	15.32	13580	-10.75	20240617	11090	9.29	20240122	13580	-10.75	20240617	10510	15.32	20230726	0.35	N	453340	500	169 억	3995054	N	N	533	N	N
53	20240723	131251	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12120	50	2	0.41	139586470	11535	27.71	12170	12190	11970	15690	8450	12070	12101.12	11.79	713	12270	12170	12090	11990	11910	12130	11950	169	3620	500	8930	10	1	33880914	4106	10.46	0.65	12	0.03	1159.00	18555.00	13580	20240617	-10.75	10510	20230726	15.32	13580	-10.75	20240617	11090	9.29	20240122	13580	-10.75	20240617	10510	15.32	20230726	0.35	N	453340	500	169 억	3995054	N	N	533	N	N
54	20240723	121301	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	40	2	0.33	116809410	9656	23.20	12170	12190	11970	15690	8450	12070	12097.08	11.79	821	12270	12170	12090	11990	11910	12130	11950	169	3620	500	8930	10	1	33880914	4103	10.45	0.65	12	0.03	1159.00	18555.00	13580	20240617	-10.82	10510	20230726	15.22	13580	-10.82	20240617	11090	9.20	20240122	13580	-10.82	20240617	10510	15.22	20230726	0.35	N	453340	500	169 억	3995054	N	N	533	N	N
55	20240723	111258	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	30	2	0.25	96346750	7966	19.14	12170	12190	11970	15690	8450	12070	12094.75	11.79	409	12270	12170	12090	11990	11910	12130	11950	169	3620	500	8930	10	1	33880914	4100	10.44	0.65	12	0.02	1159.00	18555.00	13580	20240617	-10.90	10510	20230726	15.13	13580	-10.90	20240617	11090	9.11	20240122	13580	-10.90	20240617	10510	15.13	20230726	0.35	N	453340	500	169 억	3995054	N	N	533	N	N
56	20240723	101252	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	0	3	0.00	78529280	6491	15.59	12170	12190	11970	15690	8450	12070	12098.18	11.79	300	12270	12170	12090	11990	11910	12130	11950	169	3620	500	8930	10	1	33880914	4089	10.41	0.65	12	0.02	1159.00	18555.00	13580	20240617	-11.12	10510	20230726	14.84	13580	-11.12	20240617	11090	8.84	20240122	13580	-11.12	20240617	10510	14.84	20230726	0.35	N	453340	500	169 억	3995054	N	N	533	N	N
57	20240723	091305	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12120	50	2	0.41	35891810	2962	7.12	12170	12190	11970	15690	8450	12070	12117.42	11.79	680	12270	12170	12090	11990	11910	12130	11950	169	3620	500	8930	10	1	33880914	4106	10.46	0.65	12	0.01	1159.00	18555.00	13580	20240617	-10.75	10510	20230726	15.32	13580	-10.75	20240617	11090	9.29	20240122	13580	-10.75	20240617	10510	15.32	20230726	0.35	N	453340	500	169 억	3995054	N	N	533	N	N
58	20240722	161244	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	-120	5	-0.98	501841550	41603	102.36	12190	12190	12010	15840	8540	12190	12062.62	11.74	-83	12336	12262	12166	12092	11996	12300	12130	169	3650	500	9020	10	1	33880914	4089	10.41	0.65	12	0.12	1159.00	18555.00	13580	20240617	-11.12	10510	20230726	14.84	13580	-11.12	20240617	11090	8.84	20240122	13580	-11.12	20240617	10510	14.84	20230726	0.36	N	453340	500	169 억	3978729	N	N	533	N	N
59	20240722	151257	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	-120	5	-0.98	487369470	40404	99.41	12190	12190	12010	15840	8540	12190	12062.41	11.74	367	12336	12262	12166	12092	11996	12300	12130	169	3650	500	9020	10	1	33880914	4089	10.41	0.65	12	0.12	1159.00	18555.00	13580	20240617	-11.12	10510	20230726	14.84	13580	-11.12	20240617	11090	8.84	20240122	13580	-11.12	20240617	10510	14.84	20230726	0.36	N	453340	500	169 억	3978729	N	N	22	N	N
60	20240722	141305	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	-120	5	-0.98	414382250	34360	84.54	12190	12190	12010	15840	8540	12190	12060.02	11.74	-745	12336	12262	12166	12092	11996	12300	12130	169	3650	500	9020	10	1	33880914	4089	10.41	0.65	12	0.10	1159.00	18555.00	13580	20240617	-11.12	10510	20230726	14.84	13580	-11.12	20240617	11090	8.84	20240122	13580	-11.12	20240617	10510	14.84	20230726	0.36	N	453340	500	169 억	3978729	N	N	22	N	N
61	20240722	131259	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	-120	5	-0.98	361792370	30006	73.82	12190	12190	12010	15840	8540	12190	12057.33	11.74	-932	12336	12262	12166	12092	11996	12300	12130	169	3650	500	9020	10	1	33880914	4089	10.41	0.65	12	0.09	1159.00	18555.00	13580	20240617	-11.12	10510	20230726	14.84	13580	-11.12	20240617	11090	8.84	20240122	13580	-11.12	20240617	10510	14.84	20230726	0.36	N	453340	500	169 억	3978729	N	N	22	N	N
62	20240722	121254	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12080	-110	5	-0.90	184883400	15329	37.71	12190	12190	12010	15840	8540	12190	12061.02	11.74	-1938	12336	12262	12166	12092	11996	12300	12130	169	3650	500	9020	10	1	33880914	4093	10.42	0.65	12	0.05	1159.00	18555.00	13580	20240617	-11.05	10510	20230726	14.94	13580	-11.05	20240617	11090	8.93	20240122	13580	-11.05	20240617	10510	14.94	20230726	0.36	N	453340	500	169 억	3978729	N	N	22	N	N
63	20240722	111255	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12050	-140	5	-1.15	134313650	11132	27.39	12190	12190	12010	15840	8540	12190	12065.55	11.74	-1897	12336	12262	12166	12092	11996	12300	12130	169	3650	500	9020	10	1	33880914	4083	10.40	0.65	12	0.03	1159.00	18555.00	13580	20240617	-11.27	10510	20230726	14.65	13580	-11.27	20240617	11090	8.66	20240122	13580	-11.27	20240617	10510	14.65	20230726	0.36	N	453340	500	169 억	3978729	N	N	22	N	N
64	20240722	101252	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12040	-150	5	-1.23	110288310	9137	22.48	12190	12190	12010	15840	8540	12190	12070.52	11.74	-1539	12336	12262	12166	12092	11996	12300	12130	169	3650	500	9020	10	1	33880914	4079	10.39	0.65	12	0.03	1159.00	18555.00	13580	20240617	-11.34	10510	20230726	14.56	13580	-11.34	20240617	11090	8.57	20240122	13580	-11.34	20240617	10510	14.56	20230726	0.36	N	453340	500	169 억	3978729	N	N	22	N	N
65	20240722	091256	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12170	-20	5	-0.16	12986620	1068	2.63	12190	12190	12110	15840	8540	12190	12159.76	11.74	-551	12336	12262	12166	12092	11996	12300	12130	169	3650	500	9020	10	1	33880914	4123	10.50	0.66	12	0.00	1159.00	18555.00	13580	20240617	-10.38	10510	20230726	15.79	13580	-10.38	20240617	11090	9.74	20240122	13580	-10.38	20240617	10510	15.79	20230726	0.36	N	453340	500	169 억	3978729	N	N	22	N	N
66	20240719	161223	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12190	10	2	0.08	493653300	40543	45.80	12160	12240	12070	15830	8530	12180	12176.02	11.69	-5023	12400	12290	12100	11990	11800	12345	12045	169	3650	500	9010	10	1	33880914	4130	10.52	0.66	12	0.12	1159.00	18555.00	13580	20240617	-10.24	10510	20230726	15.98	13580	-10.24	20240617	11090	9.92	20240122	13580	-10.24	20240617	10510	15.98	20230726	0.36	N	453340	500	169 억	3961927	N	N	22	N	N
67	20240719	151235	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12160	-20	5	-0.16	484565770	39796	44.96	12160	12240	12070	15830	8530	12180	12176.24	11.69	-4628	12400	12290	12100	11990	11800	12345	12045	169	3650	500	9010	10	1	33880914	4120	10.49	0.66	12	0.12	1159.00	18555.00	13580	20240617	-10.46	10510	20230726	15.70	13580	-10.46	20240617	11090	9.65	20240122	13580	-10.46	20240617	10510	15.70	20230726	0.36	N	453340	500	169 억	3961927	N	N	522	N	N
68	20240719	141238	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12190	10	2	0.08	468752650	38497	43.49	12160	12240	12070	15830	8530	12180	12176.34	11.69	-4210	12400	12290	12100	11990	11800	12345	12045	169	3650	500	9010	10	1	33880914	4130	10.52	0.66	12	0.11	1159.00	18555.00	13580	20240617	-10.24	10510	20230726	15.98	13580	-10.24	20240617	11090	9.92	20240122	13580	-10.24	20240617	10510	15.98	20230726	0.36	N	453340	500	169 억	3961927	N	N	522	N	N
69	20240719	131229	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12140	-40	5	-0.33	265364680	21798	24.63	12160	12240	12070	15830	8530	12180	12173.80	11.69	-3655	12400	12290	12100	11990	11800	12345	12045	169	3650	500	9010	10	1	33880914	4113	10.47	0.65	12	0.06	1159.00	18555.00	13580	20240617	-10.60	10510	20230726	15.51	13580	-10.60	20240617	11090	9.47	20240122	13580	-10.60	20240617	10510	15.51	20230726	0.36	N	453340	500	169 억	3961927	N	N	522	N	N
70	20240719	121226	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12180	0	3	0.00	239942750	19707	22.26	12160	12240	12070	15830	8530	12180	12175.50	11.69	-2614	12400	12290	12100	11990	11800	12345	12045	169	3650	500	9010	10	1	33880914	4127	10.51	0.66	12	0.06	1159.00	18555.00	13580	20240617	-10.31	10510	20230726	15.89	13580	-10.31	20240617	11090	9.83	20240122	13580	-10.31	20240617	10510	15.89	20230726	0.36	N	453340	500	169 억	3961927	N	N	522	N	N
71	20240719	111240	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12150	-30	5	-0.25	195976560	16087	18.17	12160	12240	12070	15830	8530	12180	12182.30	11.69	-2282	12400	12290	12100	11990	11800	12345	12045	169	3650	500	9010	10	1	33880914	4117	10.48	0.65	12	0.05	1159.00	18555.00	13580	20240617	-10.53	10510	20230726	15.60	13580	-10.53	20240617	11090	9.56	20240122	13580	-10.53	20240617	10510	15.60	20230726	0.36	N	453340	500	169 억	3961927	N	N	522	N	N
72	20240719	101225	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12120	-60	5	-0.49	164425360	13495	15.25	12160	12240	12070	15830	8530	12180	12184.18	11.69	-1441	12400	12290	12100	11990	11800	12345	12045	169	3650	500	9010	10	1	33880914	4106	10.46	0.65	12	0.04	1159.00	18555.00	13580	20240617	-10.75	10510	20230726	15.32	13580	-10.75	20240617	11090	9.29	20240122	13580	-10.75	20240617	10510	15.32	20230726	0.36	N	453340	500	169 억	3961927	N	N	522	N	N
73	20240719	091241	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12140	-40	5	-0.33	5793300	477	0.54	12160	12180	12100	15830	8530	12180	12141.49	11.69	-218	12400	12290	12100	11990	11800	12345	12045	169	3650	500	9010	10	1	33880914	4113	10.47	0.65	12	0.00	1159.00	18555.00	13580	20240617	-10.60	10510	20230726	15.51	13580	-10.60	20240617	11090	9.47	20240122	13580	-10.60	20240617	10510	15.51	20230726	0.36	N	453340	500	169 억	3961927	N	N	522	N	N
74	20240718	161216	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12180	150	2	1.25	1063874240	88203	277.44	12070	12210	11910	15630	8430	12030	12061.40	11.60	2623	12170	12100	12030	11960	11890	12100	11960	169	3600	500	8900	10	1	33880914	4127	10.51	0.66	12	0.26	1159.00	18555.00	13580	20240617	-10.31	10510	20230726	15.89	13580	-10.31	20240617	11090	9.83	20240122	13580	-10.31	20240617	10510	15.89	20230726	0.37	N	453340	500	169 억	3928966	N	N	522	N	N
75	20240718	151228	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12130	100	2	0.83	1030824200	85489	268.90	12070	12210	11910	15630	8430	12030	12057.97	11.60	1847	12170	12100	12030	11960	11890	12100	11960	169	3600	500	8900	10	1	33880914	4110	10.47	0.65	12	0.25	1159.00	18555.00	13580	20240617	-10.68	10510	20230726	15.41	13580	-10.68	20240617	11090	9.38	20240122	13580	-10.68	20240617	10510	15.41	20230726	0.37	N	453340	500	169 억	3928966	N	N	66	N	N
76	20240718	141219	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12150	120	2	1.00	874490750	72642	228.49	12070	12210	11910	15630	8430	12030	12038.36	11.60	904	12170	12100	12030	11960	11890	12100	11960	169	3600	500	8900	10	1	33880914	4117	10.48	0.65	12	0.21	1159.00	18555.00	13580	20240617	-10.53	10510	20230726	15.60	13580	-10.53	20240617	11090	9.56	20240122	13580	-10.53	20240617	10510	15.60	20230726	0.37	N	453340	500	169 억	3928966	N	N	66	N	N
77	20240718	131218	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12090	60	2	0.50	771137360	64136	201.74	12070	12150	11910	15630	8430	12030	12023.47	11.60	1368	12170	12100	12030	11960	11890	12100	11960	169	3600	500	8900	10	1	33880914	4096	10.43	0.65	12	0.19	1159.00	18555.00	13580	20240617	-10.97	10510	20230726	15.03	13580	-10.97	20240617	11090	9.02	20240122	13580	-10.97	20240617	10510	15.03	20230726	0.37	N	453340	500	169 억	3928966	N	N	66	N	N
78	20240718	121219	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12000	-30	5	-0.25	384084970	32003	100.66	12070	12070	11910	15630	8430	12030	12001.53	11.60	938	12170	12100	12030	11960	11890	12100	11960	169	3600	500	8900	10	1	33880914	4066	10.35	0.65	12	0.09	1159.00	18555.00	13580	20240617	-11.63	10510	20230726	14.18	13580	-11.63	20240617	11090	8.21	20240122	13580	-11.63	20240617	10510	14.18	20230726	0.37	N	453340	500	169 억	3928966	N	N	66	N	N
79	20240718	111226	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12000	-30	5	-0.25	337731400	28145	88.53	12070	12070	11910	15630	8430	12030	11999.69	11.60	1283	12170	12100	12030	11960	11890	12100	11960	169	3600	500	8900	10	1	33880914	4066	10.35	0.65	12	0.08	1159.00	18555.00	13580	20240617	-11.63	10510	20230726	14.18	13580	-11.63	20240617	11090	8.21	20240122	13580	-11.63	20240617	10510	14.18	20230726	0.37	N	453340	500	169 억	3928966	N	N	66	N	N
80	20240718	101229	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11980	-50	5	-0.42	147274900	12298	38.68	12070	12070	11910	15630	8430	12030	11975.52	11.60	-1161	12170	12100	12030	11960	11890	12100	11960	169	3600	500	8900	10	1	33880914	4059	10.34	0.65	12	0.04	1159.00	18555.00	13580	20240617	-11.78	10510	20230726	13.99	13580	-11.78	20240617	11090	8.03	20240122	13580	-11.78	20240617	10510	13.99	20230726	0.37	N	453340	500	169 억	3928966	N	N	66	N	N
81	20240718	091232	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11970	-60	5	-0.50	15794200	1319	4.15	12070	12070	11910	15630	8430	12030	11974.37	11.60	-894	12170	12100	12030	11960	11890	12100	11960	169	3600	500	8900	10	1	33880914	4056	10.33	0.65	12	0.00	1159.00	18555.00	13580	20240617	-11.86	10510	20230726	13.89	13580	-11.86	20240617	11090	7.94	20240122	13580	-11.86	20240617	10510	13.89	20230726	0.37	N	453340	500	169 억	3928966	N	N	66	N	N
82	20240717	161321	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12030	70	2	0.59	380935990	31686	51.31	12030	12100	11960	15540	8380	11960	12022.18	11.57	-2453	12200	12080	12020	11900	11840	12050	11870	169	3580	500	8850	10	1	33880914	4076	10.38	0.65	12	0.09	1159.00	18555.00	13580	20240617	-11.41	10510	20230726	14.46	13580	-11.41	20240617	11090	8.48	20240122	13580	-11.41	20240617	10510	14.46	20230726	0.36	N	453340	500	169 억	3919804	N	N	66	N	N
83	20240717	151328	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12050	90	2	0.75	363689400	30255	48.99	12030	12100	11960	15540	8380	11960	12020.80	11.57	-2547	12200	12080	12020	11900	11840	12050	11870	169	3580	500	8850	10	1	33880914	4083	10.40	0.65	12	0.09	1159.00	18555.00	13580	20240617	-11.27	10510	20230726	14.65	13580	-11.27	20240617	11090	8.66	20240122	13580	-11.27	20240617	10510	14.65	20230726	0.36	N	453340	500	169 억	3919804	N	N	115	N	N
84	20240717	141325	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	110	2	0.92	322817940	26866	43.50	12030	12100	11960	15540	8380	11960	12015.85	11.57	-2220	12200	12080	12020	11900	11840	12050	11870	169	3580	500	8850	10	1	33880914	4089	10.41	0.65	12	0.08	1159.00	18555.00	13580	20240617	-11.12	10510	20230726	14.84	13580	-11.12	20240617	11090	8.84	20240122	13580	-11.12	20240617	10510	14.84	20230726	0.36	N	453340	500	169 억	3919804	N	N	115	N	N
85	20240717	131323	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12060	100	2	0.84	289963700	24144	39.10	12030	12100	11960	15540	8380	11960	12009.76	11.57	-1049	12200	12080	12020	11900	11840	12050	11870	169	3580	500	8850	10	1	33880914	4086	10.41	0.65	12	0.07	1159.00	18555.00	13580	20240617	-11.19	10510	20230726	14.75	13580	-11.19	20240617	11090	8.75	20240122	13580	-11.19	20240617	10510	14.75	20230726	0.36	N	453340	500	169 억	3919804	N	N	115	N	N
86	20240717	121324	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12040	80	2	0.67	217493800	18138	29.37	12030	12060	11960	15540	8380	11960	11991.06	11.57	695	12200	12080	12020	11900	11840	12050	11870	169	3580	500	8850	10	1	33880914	4079	10.39	0.65	12	0.05	1159.00	18555.00	13580	20240617	-11.34	10510	20230726	14.56	13580	-11.34	20240617	11090	8.57	20240122	13580	-11.34	20240617	10510	14.56	20230726	0.36	N	453340	500	169 억	3919804	N	N	115	N	N
87	20240717	111326	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11990	30	2	0.25	202042700	16855	27.29	12030	12060	11960	15540	8380	11960	11987.11	11.57	815	12200	12080	12020	11900	11840	12050	11870	169	3580	500	8850	10	1	33880914	4062	10.35	0.65	12	0.05	1159.00	18555.00	13580	20240617	-11.71	10510	20230726	14.08	13580	-11.71	20240617	11090	8.12	20240122	13580	-11.71	20240617	10510	14.08	20230726	0.36	N	453340	500	169 억	3919804	N	N	115	N	N
88	20240717	101329	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11980	20	2	0.17	75192220	6277	10.16	12030	12050	11960	15540	8380	11960	11979.01	11.57	771	12200	12080	12020	11900	11840	12050	11870	169	3580	500	8850	10	1	33880914	4059	10.34	0.65	12	0.02	1159.00	18555.00	13580	20240617	-11.78	10510	20230726	13.99	13580	-11.78	20240617	11090	8.03	20240122	13580	-11.78	20240617	10510	13.99	20230726	0.36	N	453340	500	169 억	3919804	N	N	115	N	N
89	20240717	091055	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11990	30	2	0.25	5803980	483	0.78	12030	12050	11990	15540	8380	11960	12016.52	11.57	-19	12200	12080	12020	11900	11840	12050	11870	169	3580	500	8850	10	1	33880914	4062	10.35	0.65	12	0.00	1159.00	18555.00	13580	20240617	-11.71	10510	20230726	14.08	13580	-11.71	20240617	11090	8.12	20240122	13580	-11.71	20240617	10510	14.08	20230726	0.36	N	453340	500	169 억	3919804	N	N	115	N	N
90	20240716	161326	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11960	-160	5	-1.32	740296340	61717	133.61	12140	12140	11960	15750	8490	12120	11995.02	11.64	-27417	12266	12192	12086	12012	11906	12230	12050	169	3630	500	8960	10	1	33880914	4052	10.32	0.64	12	0.18	1159.00	18555.00	13580	20240617	-11.93	10510	20230726	13.80	13580	-11.93	20240617	11090	7.84	20240122	13580	-11.93	20240617	10510	13.80	20230726	0.37	N	453340	500	169 억	3943108	N	N	115	N	N
91	20240716	151341	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11980	-140	5	-1.16	697188030	58114	125.81	12140	12140	11970	15750	8490	12120	11996.90	11.64	-24968	12266	12192	12086	12012	11906	12230	12050	169	3630	500	8960	10	1	33880914	4059	10.34	0.65	12	0.17	1159.00	18555.00	13580	20240617	-11.78	10510	20230726	13.99	13580	-11.78	20240617	11090	8.03	20240122	13580	-11.78	20240617	10510	13.99	20230726	0.37	N	453340	500	169 억	3943108	N	N	22	N	N
92	20240716	141335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11990	-130	5	-1.07	567528050	47290	102.38	12140	12140	11970	15750	8490	12120	12001.02	11.64	-17375	12266	12192	12086	12012	11906	12230	12050	169	3630	500	8960	10	1	33880914	4062	10.35	0.65	12	0.14	1159.00	18555.00	13580	20240617	-11.71	10510	20230726	14.08	13580	-11.71	20240617	11090	8.12	20240122	13580	-11.71	20240617	10510	14.08	20230726	0.37	N	453340	500	169 억	3943108	N	N	22	N	N
93	20240716	131337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11980	-140	5	-1.16	435979450	36315	78.62	12140	12140	11980	15750	8490	12120	12005.49	11.64	-15462	12266	12192	12086	12012	11906	12230	12050	169	3630	500	8960	10	1	33880914	4059	10.34	0.65	12	0.11	1159.00	18555.00	13580	20240617	-11.78	10510	20230726	13.99	13580	-11.78	20240617	11090	8.03	20240122	13580	-11.78	20240617	10510	13.99	20230726	0.37	N	453340	500	169 억	3943108	N	N	22	N	N
94	20240716	121331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12000	-120	5	-0.99	316319560	26341	57.03	12140	12140	11990	15750	8490	12120	12008.64	11.64	-8576	12266	12192	12086	12012	11906	12230	12050	169	3630	500	8960	10	1	33880914	4066	10.35	0.65	12	0.08	1159.00	18555.00	13580	20240617	-11.63	10510	20230726	14.18	13580	-11.63	20240617	11090	8.21	20240122	13580	-11.63	20240617	10510	14.18	20230726	0.37	N	453340	500	169 억	3943108	N	N	22	N	N
95	20240716	111335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12010	-110	5	-0.91	280923590	23393	50.64	12140	12140	11990	15750	8490	12120	12008.87	11.64	-7689	12266	12192	12086	12012	11906	12230	12050	169	3630	500	8960	10	1	33880914	4069	10.36	0.65	12	0.07	1159.00	18555.00	13580	20240617	-11.56	10510	20230726	14.27	13580	-11.56	20240617	11090	8.30	20240122	13580	-11.56	20240617	10510	14.27	20230726	0.37	N	453340	500	169 억	3943108	N	N	22	N	N
96	20240716	101334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12000	-120	5	-0.99	107431130	8936	19.35	12140	12140	12000	15750	8490	12120	12022.28	11.64	-5054	12266	12192	12086	12012	11906	12230	12050	169	3630	500	8960	10	1	33880914	4066	10.35	0.65	12	0.03	1159.00	18555.00	13580	20240617	-11.63	10510	20230726	14.18	13580	-11.63	20240617	11090	8.21	20240122	13580	-11.63	20240617	10510	14.18	20230726	0.37	N	453340	500	169 억	3943108	N	N	22	N	N
97	20240716	091332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12030	-90	5	-0.74	24868740	2065	4.47	12140	12140	12020	15750	8490	12120	12042.97	11.64	-682	12266	12192	12086	12012	11906	12230	12050	169	3630	500	8960	10	1	33880914	4076	10.38	0.65	12	0.01	1159.00	18555.00	13580	20240617	-11.41	10510	20230726	14.46	13580	-11.41	20240617	11090	8.48	20240122	13580	-11.41	20240617	10510	14.46	20230726	0.37	N	453340	500	169 억	3943108	N	N	22	N	N
98	20240715	161312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12120	10	2	0.08	556082400	46183	89.32	12110	12160	11980	15740	8480	12110	12040.69	11.68	-14809	12256	12182	12096	12022	11936	12140	11980	169	3630	500	8960	10	1	33880914	4106	10.46	0.65	12	0.14	1159.00	18555.00	13580	20240617	-10.75	10510	20230726	15.32	13580	-10.75	20240617	11090	9.29	20240122	13580	-10.75	20240617	10510	15.32	20230726	0.37	N	453340	500	169 억	3958207	N	N	22	N	N
99	20240715	151322	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12130	20	2	0.17	538726710	44751	86.55	12110	12160	11980	15740	8480	12110	12038.32	11.68	-14087	12256	12182	12096	12022	11936	12140	11980	169	3630	500	8960	10	1	33880914	4110	10.47	0.65	12	0.13	1159.00	18555.00	13580	20240617	-10.68	10510	20230726	15.41	13580	-10.68	20240617	11090	9.38	20240122	13580	-10.68	20240617	10510	15.41	20230726	0.37	N	453340	500	169 억	3958207	N	N	251	N	N
100	20240715	141319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	-10	5	-0.08	495207350	41156	79.60	12110	12160	11980	15740	8480	12110	12032.45	11.68	-12491	12256	12182	12096	12022	11936	12140	11980	169	3630	500	8960	10	1	33880914	4100	10.44	0.65	12	0.12	1159.00	18555.00	13580	20240617	-10.90	10510	20230726	15.13	13580	-10.90	20240617	11090	9.11	20240122	13580	-10.90	20240617	10510	15.13	20230726	0.37	N	453340	500	169 억	3958207	N	N	251	N	N
101	20240715	131321	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	-10	5	-0.08	457548420	38041	73.57	12110	12160	11980	15740	8480	12110	12027.77	11.68	-11398	12256	12182	12096	12022	11936	12140	11980	169	3630	500	8960	10	1	33880914	4100	10.44	0.65	12	0.11	1159.00	18555.00	13580	20240617	-10.90	10510	20230726	15.13	13580	-10.90	20240617	11090	9.11	20240122	13580	-10.90	20240617	10510	15.13	20230726	0.37	N	453340	500	169 억	3958207	N	N	251	N	N
102	20240715	121318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12050	-60	5	-0.50	419964550	34927	67.55	12110	12160	11980	15740	8480	12110	12024.07	11.68	-10468	12256	12182	12096	12022	11936	12140	11980	169	3630	500	8960	10	1	33880914	4083	10.40	0.65	12	0.10	1159.00	18555.00	13580	20240617	-11.27	10510	20230726	14.65	13580	-11.27	20240617	11090	8.66	20240122	13580	-11.27	20240617	10510	14.65	20230726	0.37	N	453340	500	169 억	3958207	N	N	251	N	N
103	20240715	111319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12080	-30	5	-0.25	398626280	33156	64.12	12110	12160	11980	15740	8480	12110	12022.75	11.68	-10561	12256	12182	12096	12022	11936	12140	11980	169	3630	500	8960	10	1	33880914	4093	10.42	0.65	12	0.10	1159.00	18555.00	13580	20240617	-11.05	10510	20230726	14.94	13580	-11.05	20240617	11090	8.93	20240122	13580	-11.05	20240617	10510	14.94	20230726	0.37	N	453340	500	169 억	3958207	N	N	251	N	N
104	20240715	101317	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12000	-110	5	-0.91	267441800	22229	42.99	12110	12160	11980	15740	8480	12110	12031.21	11.68	-9877	12256	12182	12096	12022	11936	12140	11980	169	3630	500	8960	10	1	33880914	4066	10.35	0.65	12	0.07	1159.00	18555.00	13580	20240617	-11.63	10510	20230726	14.18	13580	-11.63	20240617	11090	8.21	20240122	13580	-11.63	20240617	10510	14.18	20230726	0.37	N	453340	500	169 억	3958207	N	N	251	N	N
105	20240715	091319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12060	-50	5	-0.41	84391340	6990	13.52	12110	12160	12030	15740	8480	12110	12073.15	11.68	-548	12256	12182	12096	12022	11936	12140	11980	169	3630	500	8960	10	1	33880914	4086	10.41	0.65	12	0.02	1159.00	18555.00	13580	20240617	-11.19	10510	20230726	14.75	13580	-11.19	20240617	11090	8.75	20240122	13580	-11.19	20240617	10510	14.75	20230726	0.37	N	453340	500	169 억	3958207	N	N	251	N	N
106	20240712	161308	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	-40	5	-0.33	625277370	51656	239.35	12150	12170	12010	15790	8510	12150	12104.62	11.68	893	12316	12232	12146	12062	11976	12190	12020	169	3640	500	8990	10	1	33880914	4103	10.45	0.65	12	0.15	1159.00	18555.00	13580	20240617	-10.82	10510	20230726	15.22	13580	-10.82	20240617	11090	9.20	20240122	13580	-10.82	20240617	10510	15.22	20230726	0.35	N	453340	500	169 억	3957636	N	N	251	N	N
107	20240712	151316	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	-40	5	-0.33	568538670	46979	217.68	12150	12170	12010	15790	8510	12150	12101.97	11.68	1058	12316	12232	12146	12062	11976	12190	12020	169	3640	500	8990	10	1	33880914	4103	10.45	0.65	12	0.14	1159.00	18555.00	13580	20240617	-10.82	10510	20230726	15.22	13580	-10.82	20240617	11090	9.20	20240122	13580	-10.82	20240617	10510	15.22	20230726	0.35	N	453340	500	169 억	3957636	N	N	0	N	N
108	20240712	141319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	-50	5	-0.41	436406870	36097	167.26	12150	12150	12010	15790	8510	12150	12089.84	11.68	-87	12316	12232	12146	12062	11976	12190	12020	169	3640	500	8990	10	1	33880914	4100	10.44	0.65	12	0.11	1159.00	18555.00	13580	20240617	-10.90	10510	20230726	15.13	13580	-10.90	20240617	11090	9.11	20240122	13580	-10.90	20240617	10510	15.13	20230726	0.35	N	453340	500	169 억	3957636	N	N	0	N	N
109	20240712	131313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	-40	5	-0.33	375395860	31060	143.92	12150	12150	12010	15790	8510	12150	12086.15	11.68	199	12316	12232	12146	12062	11976	12190	12020	169	3640	500	8990	10	1	33880914	4103	10.45	0.65	12	0.09	1159.00	18555.00	13580	20240617	-10.82	10510	20230726	15.22	13580	-10.82	20240617	11090	9.20	20240122	13580	-10.82	20240617	10510	15.22	20230726	0.35	N	453340	500	169 억	3957636	N	N	0	N	N
110	20240712	121315	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	-80	5	-0.66	275868550	22838	105.82	12150	12150	12010	15790	8510	12150	12079.37	11.68	-1104	12316	12232	12146	12062	11976	12190	12020	169	3640	500	8990	10	1	33880914	4089	10.41	0.65	12	0.07	1159.00	18555.00	13580	20240617	-11.12	10510	20230726	14.84	13580	-11.12	20240617	11090	8.84	20240122	13580	-11.12	20240617	10510	14.84	20230726	0.35	N	453340	500	169 억	3957636	N	N	0	N	N
111	20240712	111310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12090	-60	5	-0.49	179404750	14862	68.86	12150	12150	12010	15790	8510	12150	12071.37	11.68	-1441	12316	12232	12146	12062	11976	12190	12020	169	3640	500	8990	10	1	33880914	4096	10.43	0.65	12	0.04	1159.00	18555.00	13580	20240617	-10.97	10510	20230726	15.03	13580	-10.97	20240617	11090	9.02	20240122	13580	-10.97	20240617	10510	15.03	20230726	0.35	N	453340	500	169 억	3957636	N	N	0	N	N
112	20240712	101313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	-80	5	-0.66	141717740	11746	54.42	12150	12150	12010	15790	8510	12150	12065.19	11.68	-803	12316	12232	12146	12062	11976	12190	12020	169	3640	500	8990	10	1	33880914	4089	10.41	0.65	12	0.03	1159.00	18555.00	13580	20240617	-11.12	10510	20230726	14.84	13580	-11.12	20240617	11090	8.84	20240122	13580	-11.12	20240617	10510	14.84	20230726	0.35	N	453340	500	169 억	3957636	N	N	0	N	N
113	20240712	091310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12030	-120	5	-0.99	85202280	7061	32.72	12150	12150	12010	15790	8510	12150	12066.60	11.68	67	12316	12232	12146	12062	11976	12190	12020	169	3640	500	8990	10	1	33880914	4076	10.38	0.65	12	0.02	1159.00	18555.00	13580	20240617	-11.41	10510	20230726	14.46	13580	-11.41	20240617	11090	8.48	20240122	13580	-11.41	20240617	10510	14.46	20230726	0.35	N	453340	500	169 억	3957636	N	N	0	N	N
114	20240711	161304	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12150	60	2	0.50	260053140	21475	62.28	12230	12230	12060	15710	8470	12090	12109.44	11.68	400	12263	12176	12103	12016	11943	12140	11980	169	3620	500	8940	10	1	33880914	4117	10.48	0.65	12	0.06	1159.00	18555.00	13580	20240617	-10.53	10510	20230726	15.60	13580	-10.53	20240617	11090	9.56	20240122	13580	-10.53	20240617	10510	15.60	20230726	0.36	N	453340	500	169 억	3957151	N	N	66	N	N
115	20240711	151311	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12160	70	2	0.58	247488010	20441	59.28	12230	12230	12060	15710	8470	12090	12107.43	11.68	583	12263	12176	12103	12016	11943	12140	11980	169	3620	500	8940	10	1	33880914	4120	10.49	0.66	12	0.06	1159.00	18555.00	13580	20240617	-10.46	10510	20230726	15.70	13580	-10.46	20240617	11090	9.65	20240122	13580	-10.46	20240617	10510	15.70	20230726	0.36	N	453340	500	169 억	3957151	N	N	66	N	N
116	20240711	141312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12140	50	2	0.41	200669480	16581	48.09	12230	12230	12060	15710	8470	12090	12102.38	11.68	-212	12263	12176	12103	12016	11943	12140	11980	169	3620	500	8940	10	1	33880914	4113	10.47	0.65	12	0.05	1159.00	18555.00	13580	20240617	-10.60	10510	20230726	15.51	13580	-10.60	20240617	11090	9.47	20240122	13580	-10.60	20240617	10510	15.51	20230726	0.36	N	453340	500	169 억	3957151	N	N	66	N	N
117	20240711	131310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12120	30	2	0.25	192241130	15886	46.07	12230	12230	12060	15710	8470	12090	12101.29	11.68	-686	12263	12176	12103	12016	11943	12140	11980	169	3620	500	8940	10	1	33880914	4106	10.46	0.65	12	0.05	1159.00	18555.00	13580	20240617	-10.75	10510	20230726	15.32	13580	-10.75	20240617	11090	9.29	20240122	13580	-10.75	20240617	10510	15.32	20230726	0.36	N	453340	500	169 억	3957151	N	N	66	N	N
118	20240711	121308	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	10	2	0.08	169222320	13985	40.56	12230	12230	12060	15710	8470	12090	12100.27	11.68	-1144	12263	12176	12103	12016	11943	12140	11980	169	3620	500	8940	10	1	33880914	4100	10.44	0.65	12	0.04	1159.00	18555.00	13580	20240617	-10.90	10510	20230726	15.13	13580	-10.90	20240617	11090	9.11	20240122	13580	-10.90	20240617	10510	15.13	20230726	0.36	N	453340	500	169 억	3957151	N	N	66	N	N
119	20240711	111305	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	10	2	0.08	114917350	9502	27.56	12230	12230	12060	15710	8470	12090	12094.02	11.68	-1445	12263	12176	12103	12016	11943	12140	11980	169	3620	500	8940	10	1	33880914	4100	10.44	0.65	12	0.03	1159.00	18555.00	13580	20240617	-10.90	10510	20230726	15.13	13580	-10.90	20240617	11090	9.11	20240122	13580	-10.90	20240617	10510	15.13	20230726	0.36	N	453340	500	169 억	3957151	N	N	66	N	N
120	20240711	101307	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12090	0	3	0.00	57842680	4784	13.87	12230	12230	12060	15710	8470	12090	12090.86	11.68	-849	12263	12176	12103	12016	11943	12140	11980	169	3620	500	8940	10	1	33880914	4096	10.43	0.65	12	0.01	1159.00	18555.00	13580	20240617	-10.97	10510	20230726	15.03	13580	-10.97	20240617	11090	9.02	20240122	13580	-10.97	20240617	10510	15.03	20230726	0.36	N	453340	500	169 억	3957151	N	N	66	N	N
121	20240711	091304	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	10	2	0.08	7939440	655	1.90	12230	12230	12100	15710	8470	12090	12121.28	11.68	-504	12263	12176	12103	12016	11943	12140	11980	169	3620	500	8940	10	1	33880914	4100	10.44	0.65	12	0.00	1159.00	18555.00	13580	20240617	-10.90	10510	20230726	15.13	13580	-10.90	20240617	11090	9.11	20240122	13580	-10.90	20240617	10510	15.13	20230726	0.36	N	453340	500	169 억	3957151	N	N	66	N	N
122	20240710	161257	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12090	-100	5	-0.82	416855020	34470	94.80	12190	12190	12030	15840	8540	12190	12093.29	11.68	-1278	12370	12280	12190	12100	12010	12235	12055	169	3650	500	9020	10	1	33880914	4096	10.43	0.65	12	0.10	1159.00	18555.00	13580	20240617	-10.97	10510	20230726	15.03	13580	-10.97	20240617	11090	9.02	20240122	13580	-10.97	20240617	10510	15.03	20230726	0.35	N	453340	500	169 억	3956021	N	N	66	N	N
123	20240710	151304	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12120	-70	5	-0.57	384516410	31797	87.45	12190	12190	12030	15840	8540	12190	12092.85	11.68	-995	12370	12280	12190	12100	12010	12235	12055	169	3650	500	9020	10	1	33880914	4106	10.46	0.65	12	0.09	1159.00	18555.00	13580	20240617	-10.75	10510	20230726	15.32	13580	-10.75	20240617	11090	9.29	20240122	13580	-10.75	20240617	10510	15.32	20230726	0.35	N	453340	500	169 억	3956021	N	N	0	N	N
124	20240710	141304	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	-80	5	-0.66	365927150	30261	83.22	12190	12190	12030	15840	8540	12190	12092.37	11.68	-390	12370	12280	12190	12100	12010	12235	12055	169	3650	500	9020	10	1	33880914	4103	10.45	0.65	12	0.09	1159.00	18555.00	13580	20240617	-10.82	10510	20230726	15.22	13580	-10.82	20240617	11090	9.20	20240122	13580	-10.82	20240617	10510	15.22	20230726	0.35	N	453340	500	169 억	3956021	N	N	0	N	N
125	20240710	131303	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	-90	5	-0.74	231915010	19184	52.76	12190	12190	12030	15840	8540	12190	12088.98	11.68	523	12370	12280	12190	12100	12010	12235	12055	169	3650	500	9020	10	1	33880914	4100	10.44	0.65	12	0.06	1159.00	18555.00	13580	20240617	-10.90	10510	20230726	15.13	13580	-10.90	20240617	11090	9.11	20240122	13580	-10.90	20240617	10510	15.13	20230726	0.35	N	453340	500	169 억	3956021	N	N	0	N	N
126	20240710	121259	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12140	-50	5	-0.41	180380870	14928	41.05	12190	12190	12030	15840	8540	12190	12083.39	11.68	-722	12370	12280	12190	12100	12010	12235	12055	169	3650	500	9020	10	1	33880914	4113	10.47	0.65	12	0.04	1159.00	18555.00	13580	20240617	-10.60	10510	20230726	15.51	13580	-10.60	20240617	11090	9.47	20240122	13580	-10.60	20240617	10510	15.51	20230726	0.35	N	453340	500	169 억	3956021	N	N	0	N	N
127	20240710	111301	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12120	-70	5	-0.57	163117900	13506	37.14	12190	12190	12030	15840	8540	12190	12077.44	11.68	-566	12370	12280	12190	12100	12010	12235	12055	169	3650	500	9020	10	1	33880914	4106	10.46	0.65	12	0.04	1159.00	18555.00	13580	20240617	-10.75	10510	20230726	15.32	13580	-10.75	20240617	11090	9.29	20240122	13580	-10.75	20240617	10510	15.32	20230726	0.35	N	453340	500	169 억	3956021	N	N	0	N	N
128	20240710	101257	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12080	-110	5	-0.90	118898600	9854	27.10	12190	12190	12030	15840	8540	12190	12066.02	11.68	544	12370	12280	12190	12100	12010	12235	12055	169	3650	500	9020	10	1	33880914	4093	10.42	0.65	12	0.03	1159.00	18555.00	13580	20240617	-11.05	10510	20230726	14.94	13580	-11.05	20240617	11090	8.93	20240122	13580	-11.05	20240617	10510	14.94	20230726	0.35	N	453340	500	169 억	3956021	N	N	0	N	N
129	20240710	091302	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	-90	5	-0.74	19644240	1619	4.45	12190	12190	12100	15840	8540	12190	12133.56	11.68	-498	12370	12280	12190	12100	12010	12235	12055	169	3650	500	9020	10	1	33880914	4100	10.44	0.65	12	0.00	1159.00	18555.00	13580	20240617	-10.90	10510	20230726	15.13	13580	-10.90	20240617	11090	9.11	20240122	13580	-10.90	20240617	10510	15.13	20230726	0.35	N	453340	500	169 억	3956021	N	N	0	N	N
130	20240709	161254	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12190	-30	5	-0.25	442879540	36351	52.26	12280	12280	12100	15880	8560	12220	12183.42	11.71	-10353	12526	12372	12176	12022	11826	12275	11925	169	3660	500	9040	10	1	33880914	4130	10.52	0.66	12	0.11	1159.00	18555.00	13580	20240617	-10.24	10510	20230726	15.98	13580	-10.24	20240617	11090	9.92	20240122	13580	-10.24	20240617	10510	15.98	20230726	0.37	N	453340	500	169 억	3967473	N	N	3	N	N
131	20240709	151302	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12120	-100	5	-0.82	440225540	36133	51.95	12280	12280	12100	15880	8560	12220	12183.47	11.71	-10303	12526	12372	12176	12022	11826	12275	11925	169	3660	500	9040	10	1	33880914	4106	10.46	0.65	12	0.11	1159.00	18555.00	13580	20240617	-10.75	10510	20230726	15.32	13580	-10.75	20240617	11090	9.29	20240122	13580	-10.75	20240617	10510	15.32	20230726	0.37	N	453340	500	169 억	3967473	N	N	3	N	N
132	20240709	141301	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	-110	5	-0.90	419442960	34418	49.48	12280	12280	12100	15880	8560	12220	12186.73	11.71	-9909	12526	12372	12176	12022	11826	12275	11925	169	3660	500	9040	10	1	33880914	4103	10.45	0.65	12	0.10	1159.00	18555.00	13580	20240617	-10.82	10510	20230726	15.22	13580	-10.82	20240617	11090	9.20	20240122	13580	-10.82	20240617	10510	15.22	20230726	0.37	N	453340	500	169 억	3967473	N	N	3	N	N
133	20240709	131306	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12180	-40	5	-0.33	381754810	31308	45.01	12280	12280	12100	15880	8560	12220	12193.52	11.71	-9369	12526	12372	12176	12022	11826	12275	11925	169	3660	500	9040	10	1	33880914	4127	10.51	0.66	12	0.09	1159.00	18555.00	13580	20240617	-10.31	10510	20230726	15.89	13580	-10.31	20240617	11090	9.83	20240122	13580	-10.31	20240617	10510	15.89	20230726	0.37	N	453340	500	169 억	3967473	N	N	3	N	N
134	20240709	121306	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12160	-60	5	-0.49	356753690	29257	42.06	12280	12280	12100	15880	8560	12220	12193.78	11.71	-8589	12526	12372	12176	12022	11826	12275	11925	169	3660	500	9040	10	1	33880914	4120	10.49	0.66	12	0.09	1159.00	18555.00	13580	20240617	-10.46	10510	20230726	15.70	13580	-10.46	20240617	11090	9.65	20240122	13580	-10.46	20240617	10510	15.70	20230726	0.37	N	453340	500	169 억	3967473	N	N	3	N	N
135	20240709	111307	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12160	-60	5	-0.49	299554450	24543	35.28	12280	12280	12160	15880	8560	12220	12205.29	11.71	-7438	12526	12372	12176	12022	11826	12275	11925	169	3660	500	9040	10	1	33880914	4120	10.49	0.66	12	0.07	1159.00	18555.00	13580	20240617	-10.46	10510	20230726	15.70	13580	-10.46	20240617	11090	9.65	20240122	13580	-10.46	20240617	10510	15.70	20230726	0.37	N	453340	500	169 억	3967473	N	N	3	N	N
136	20240709	101302	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12210	-10	5	-0.08	188050600	15393	22.13	12280	12280	12170	15880	8560	12220	12216.63	11.71	-2907	12526	12372	12176	12022	11826	12275	11925	169	3660	500	9040	10	1	33880914	4137	10.53	0.66	12	0.05	1159.00	18555.00	13580	20240617	-10.09	10510	20230726	16.18	13580	-10.09	20240617	11090	10.10	20240122	13580	-10.09	20240617	10510	16.18	20230726	0.37	N	453340	500	169 억	3967473	N	N	3	N	N
137	20240709	091259	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12220	0	3	0.00	63984970	5217	7.50	12280	12280	12210	15880	8560	12220	12264.76	11.71	-1874	12526	12372	12176	12022	11826	12275	11925	169	3660	500	9040	10	1	33880914	4140	10.54	0.66	12	0.02	1159.00	18555.00	13580	20240617	-10.01	10510	20230726	16.27	13580	-10.01	20240617	11090	10.19	20240122	13580	-10.01	20240617	10510	16.27	20230726	0.37	N	453340	500	169 억	3967473	N	N	3	N	N
138	20240708	161251	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12220	240	2	2.00	851516570	69549	185.72	12330	12330	11980	15570	8390	11980	12243.59	11.73	-5655	12140	12060	11990	11910	11840	12100	11950	169	3590	500	8860	10	1	33880914	4140	10.54	0.66	12	0.21	1159.00	18555.00	13580	20240617	-10.01	10510	20230726	16.27	13580	-10.01	20240617	11090	10.19	20240122	13580	-10.01	20240617	10510	16.27	20230726	0.39	N	453340	500	169 억	3974950	N	N	3	N	N
139	20240708	151254	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12180	200	2	1.67	826571450	67507	180.26	12330	12330	11980	15570	8390	11980	12244.23	11.73	-5544	12140	12060	11990	11910	11840	12100	11950	169	3590	500	8860	10	1	33880914	4127	10.51	0.66	12	0.20	1159.00	18555.00	13580	20240617	-10.31	10510	20230726	15.89	13580	-10.31	20240617	11090	9.83	20240122	13580	-10.31	20240617	10510	15.89	20230726	0.39	N	453340	500	169 억	3974950	N	N	995	N	N
140	20240708	141256	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12230	250	2	2.09	748249850	61084	163.11	12330	12330	11980	15570	8390	11980	12249.52	11.73	-6443	12140	12060	11990	11910	11840	12100	11950	169	3590	500	8860	10	1	33880914	4144	10.55	0.66	12	0.18	1159.00	18555.00	13580	20240617	-9.94	10510	20230726	16.37	13580	-9.94	20240617	11090	10.28	20240122	13580	-9.94	20240617	10510	16.37	20230726	0.39	N	453340	500	169 억	3974950	N	N	995	N	N
141	20240708	131251	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12250	270	2	2.25	735524620	60045	160.34	12330	12330	11980	15570	8390	11980	12249.56	11.73	-6656	12140	12060	11990	11910	11840	12100	11950	169	3590	500	8860	10	1	33880914	4150	10.57	0.66	12	0.18	1159.00	18555.00	13580	20240617	-9.79	10510	20230726	16.56	13580	-9.79	20240617	11090	10.46	20240122	13580	-9.79	20240617	10510	16.56	20230726	0.39	N	453340	500	169 억	3974950	N	N	995	N	N
142	20240708	121253	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12290	310	2	2.59	719561370	58742	156.86	12330	12330	11980	15570	8390	11980	12249.52	11.73	-6591	12140	12060	11990	11910	11840	12100	11950	169	3590	500	8860	10	1	33880914	4164	10.60	0.66	12	0.17	1159.00	18555.00	13580	20240617	-9.50	10510	20230726	16.94	13580	-9.50	20240617	11090	10.82	20240122	13580	-9.50	20240617	10510	16.94	20230726	0.39	N	453340	500	169 억	3974950	N	N	995	N	N
143	20240708	111251	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12230	250	2	2.09	603479810	49264	131.55	12330	12330	11980	15570	8390	11980	12249.91	11.73	-8036	12140	12060	11990	11910	11840	12100	11950	169	3590	500	8860	10	1	33880914	4144	10.55	0.66	12	0.15	1159.00	18555.00	13580	20240617	-9.94	10510	20230726	16.37	13580	-9.94	20240617	11090	10.28	20240122	13580	-9.94	20240617	10510	16.37	20230726	0.39	N	453340	500	169 억	3974950	N	N	995	N	N
144	20240708	101250	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12210	230	2	1.92	570210600	46547	124.29	12330	12330	11980	15570	8390	11980	12250.21	11.73	-8958	12140	12060	11990	11910	11840	12100	11950	169	3590	500	8860	10	1	33880914	4137	10.53	0.66	12	0.14	1159.00	18555.00	13580	20240617	-10.09	10510	20230726	16.18	13580	-10.09	20240617	11090	10.10	20240122	13580	-10.09	20240617	10510	16.18	20230726	0.39	N	453340	500	169 억	3974950	N	N	995	N	N
145	20240708	091249	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12270	290	2	2.42	285567390	23343	62.33	12330	12330	11980	15570	8390	11980	12233.53	11.73	-8509	12140	12060	11990	11910	11840	12100	11950	169	3590	500	8860	10	1	33880914	4157	10.59	0.66	12	0.07	1159.00	18555.00	13580	20240617	-9.65	10510	20230726	16.75	13580	-9.65	20240617	11090	10.64	20240122	13580	-9.65	20240617	10510	16.75	20230726	0.39	N	453340	500	169 억	3974950	N	N	995	N	N
146	20240705	161243	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11980	50	2	0.42	420173620	35024	123.48	11930	12070	11920	15500	8360	11930	11995.27	11.74	-4190	12036	11982	11936	11882	11836	11960	11860	169	3570	500	8820	10	1	33880914	4059	10.34	0.65	12	0.10	1159.00	18555.00	13580	20240617	-11.78	10510	20230726	13.99	13580	-11.78	20240617	11090	8.03	20240122	13580	-11.78	20240617	10510	13.99	20230726	0.38	N	453340	500	169 억	3976894	N	N	995	N	N
147	20240705	151248	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12000	70	2	0.59	388857220	32416	114.29	11930	12070	11920	15500	8360	11930	11995.84	11.74	-3404	12036	11982	11936	11882	11836	11960	11860	169	3570	500	8820	10	1	33880914	4066	10.35	0.65	12	0.10	1159.00	18555.00	13580	20240617	-11.63	10510	20230726	14.18	13580	-11.63	20240617	11090	8.21	20240122	13580	-11.63	20240617	10510	14.18	20230726	0.38	N	453340	500	169 억	3976894	N	N	393	N	N
148	20240705	141250	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12000	70	2	0.59	365916560	30504	107.55	11930	12070	11920	15500	8360	11930	11995.69	11.74	-3049	12036	11982	11936	11882	11836	11960	11860	169	3570	500	8820	10	1	33880914	4066	10.35	0.65	12	0.09	1159.00	18555.00	13580	20240617	-11.63	10510	20230726	14.18	13580	-11.63	20240617	11090	8.21	20240122	13580	-11.63	20240617	10510	14.18	20230726	0.38	N	453340	500	169 억	3976894	N	N	393	N	N
149	20240705	131247	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12030	100	2	0.84	160644410	13393	47.22	11930	12070	11920	15500	8360	11930	11994.65	11.74	-1177	12036	11982	11936	11882	11836	11960	11860	169	3570	500	8820	10	1	33880914	4076	10.38	0.65	12	0.04	1159.00	18555.00	13580	20240617	-11.41	10510	20230726	14.46	13580	-11.41	20240617	11090	8.48	20240122	13580	-11.41	20240617	10510	14.46	20230726	0.38	N	453340	500	169 억	3976894	N	N	393	N	N
150	20240705	121248	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12060	130	2	1.09	131075940	10932	38.54	11930	12070	11920	15500	8360	11930	11990.12	11.74	-239	12036	11982	11936	11882	11836	11960	11860	169	3570	500	8820	10	1	33880914	4086	10.41	0.65	12	0.03	1159.00	18555.00	13580	20240617	-11.19	10510	20230726	14.75	13580	-11.19	20240617	11090	8.75	20240122	13580	-11.19	20240617	10510	14.75	20230726	0.38	N	453340	500	169 억	3976894	N	N	393	N	N
151	20240705	111244	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12040	110	2	0.92	106540690	8894	31.36	11930	12050	11920	15500	8360	11930	11978.94	11.74	209	12036	11982	11936	11882	11836	11960	11860	169	3570	500	8820	10	1	33880914	4079	10.39	0.65	12	0.03	1159.00	18555.00	13580	20240617	-11.34	10510	20230726	14.56	13580	-11.34	20240617	11090	8.57	20240122	13580	-11.34	20240617	10510	14.56	20230726	0.38	N	453340	500	169 억	3976894	N	N	393	N	N
152	20240705	101244	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11990	60	2	0.50	56422810	4722	16.65	11930	12000	11920	15500	8360	11930	11948.92	11.74	600	12036	11982	11936	11882	11836	11960	11860	169	3570	500	8820	10	1	33880914	4062	10.35	0.65	12	0.01	1159.00	18555.00	13580	20240617	-11.71	10510	20230726	14.08	13580	-11.71	20240617	11090	8.12	20240122	13580	-11.71	20240617	10510	14.08	20230726	0.38	N	453340	500	169 억	3976894	N	N	393	N	N
153	20240705	091247	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11960	30	2	0.25	10852960	909	3.20	11930	11970	11920	15500	8360	11930	11939.45	11.74	93	12036	11982	11936	11882	11836	11960	11860	169	3570	500	8820	10	1	33880914	4052	10.32	0.64	12	0.00	1159.00	18555.00	13580	20240617	-11.93	10510	20230726	13.80	13580	-11.93	20240617	11090	7.84	20240122	13580	-11.93	20240617	10510	13.80	20230726	0.38	N	453340	500	169 억	3976894	N	N	393	N	N
154	20240704	161239	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11930	20	2	0.17	336613350	28212	41.11	11980	11990	11890	15480	8340	11910	11931.61	11.75	-6093	12296	12102	11976	11782	11656	12040	11720	169	3570	500	8810	10	1	33880914	4042	10.29	0.64	12	0.08	1159.00	18555.00	13580	20240617	-12.15	10510	20230726	13.51	13580	-12.15	20240617	11090	7.57	20240122	13580	-12.15	20240617	10510	13.51	20230726	0.40	N	453340	500	169 억	3982354	N	N	393	N	N
155	20240704	151244	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11960	50	2	0.42	309236520	25919	37.77	11980	11990	11890	15480	8340	11910	11930.88	11.75	-5363	12296	12102	11976	11782	11656	12040	11720	169	3570	500	8810	10	1	33880914	4052	10.32	0.64	12	0.08	1159.00	18555.00	13580	20240617	-11.93	10510	20230726	13.80	13580	-11.93	20240617	11090	7.84	20240122	13580	-11.93	20240617	10510	13.80	20230726	0.40	N	453340	500	169 억	3982354	N	N	774	N	N
156	20240704	141243	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11960	50	2	0.42	216330930	18136	26.43	11980	11990	11890	15480	8340	11910	11928.26	11.75	-4184	12296	12102	11976	11782	11656	12040	11720	169	3570	500	8810	10	1	33880914	4052	10.32	0.64	12	0.05	1159.00	18555.00	13580	20240617	-11.93	10510	20230726	13.80	13580	-11.93	20240617	11090	7.84	20240122	13580	-11.93	20240617	10510	13.80	20230726	0.40	N	453340	500	169 억	3982354	N	N	774	N	N
157	20240704	131242	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11970	60	2	0.50	196264840	16457	23.98	11980	11990	11890	15480	8340	11910	11925.92	11.75	-3700	12296	12102	11976	11782	11656	12040	11720	169	3570	500	8810	10	1	33880914	4056	10.33	0.65	12	0.05	1159.00	18555.00	13580	20240617	-11.86	10510	20230726	13.89	13580	-11.86	20240617	11090	7.94	20240122	13580	-11.86	20240617	10510	13.89	20230726	0.40	N	453340	500	169 억	3982354	N	N	774	N	N
158	20240704	121242	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11970	60	2	0.50	172197710	14443	21.04	11980	11990	11890	15480	8340	11910	11922.57	11.75	-3352	12296	12102	11976	11782	11656	12040	11720	169	3570	500	8810	10	1	33880914	4056	10.33	0.65	12	0.04	1159.00	18555.00	13580	20240617	-11.86	10510	20230726	13.89	13580	-11.86	20240617	11090	7.94	20240122	13580	-11.86	20240617	10510	13.89	20230726	0.40	N	453340	500	169 억	3982354	N	N	774	N	N
159	20240704	111240	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11930	20	2	0.17	132118150	11084	16.15	11980	11990	11890	15480	8340	11910	11919.72	11.75	-3516	12296	12102	11976	11782	11656	12040	11720	169	3570	500	8810	10	1	33880914	4042	10.29	0.64	12	0.03	1159.00	18555.00	13580	20240617	-12.15	10510	20230726	13.51	13580	-12.15	20240617	11090	7.57	20240122	13580	-12.15	20240617	10510	13.51	20230726	0.40	N	453340	500	169 억	3982354	N	N	774	N	N
160	20240704	101241	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11930	20	2	0.17	93924810	7888	11.49	11980	11980	11890	15480	8340	11910	11907.30	11.75	-1950	12296	12102	11976	11782	11656	12040	11720	169	3570	500	8810	10	1	33880914	4042	10.29	0.64	12	0.02	1159.00	18555.00	13580	20240617	-12.15	10510	20230726	13.51	13580	-12.15	20240617	11090	7.57	20240122	13580	-12.15	20240617	10510	13.51	20230726	0.40	N	453340	500	169 억	3982354	N	N	774	N	N
161	20240704	091243	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11930	20	2	0.17	8004820	670	0.98	11980	11980	11910	15480	8340	11910	11947.49	11.75	-395	12296	12102	11976	11782	11656	12040	11720	169	3570	500	8810	10	1	33880914	4042	10.29	0.64	12	0.00	1159.00	18555.00	13580	20240617	-12.15	10510	20230726	13.51	13580	-12.15	20240617	11090	7.57	20240122	13580	-12.15	20240617	10510	13.51	20230726	0.40	N	453340	500	169 억	3982354	N	N	774	N	N
162	20240703	161236	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11910	-160	5	-1.33	818864130	68630	97.78	12070	12170	11850	15690	8450	12070	11931.50	11.78	-28284	12276	12172	12096	11992	11916	12135	11955	169	3620	500	8930	10	1	33880914	4035	10.28	0.64	12	0.20	1159.00	18555.00	13580	20240617	-12.30	10510	20230726	13.32	13580	-12.30	20240617	11090	7.39	20240122	13580	-12.30	20240617	10510	13.32	20230726	0.39	N	453340	500	169 억	3990467	N	N	774	N	N
163	20240703	151240	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11970	-100	5	-0.83	798206350	66897	95.31	12070	12170	11850	15690	8450	12070	11931.80	11.78	-27844	12276	12172	12096	11992	11916	12135	11955	169	3620	500	8930	10	1	33880914	4056	10.33	0.65	12	0.20	1159.00	18555.00	13580	20240617	-11.86	10510	20230726	13.89	13580	-11.86	20240617	11090	7.94	20240122	13580	-11.86	20240617	10510	13.89	20230726	0.39	N	453340	500	169 억	3990467	N	N	1117	N	N
164	20240703	141240	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11930	-140	5	-1.16	672902100	56395	80.35	12070	12170	11850	15690	8450	12070	11931.86	11.78	-25587	12276	12172	12096	11992	11916	12135	11955	169	3620	500	8930	10	1	33880914	4042	10.29	0.64	12	0.17	1159.00	18555.00	13580	20240617	-12.15	10510	20230726	13.51	13580	-12.15	20240617	11090	7.57	20240122	13580	-12.15	20240617	10510	13.51	20230726	0.39	N	453340	500	169 억	3990467	N	N	1117	N	N
165	20240703	131239	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11930	-140	5	-1.16	603537030	50584	72.07	12070	12170	11850	15690	8450	12070	11931.28	11.78	-21965	12276	12172	12096	11992	11916	12135	11955	169	3620	500	8930	10	1	33880914	4042	10.29	0.64	12	0.15	1159.00	18555.00	13580	20240617	-12.15	10510	20230726	13.51	13580	-12.15	20240617	11090	7.57	20240122	13580	-12.15	20240617	10510	13.51	20230726	0.39	N	453340	500	169 억	3990467	N	N	1117	N	N
166	20240703	121239	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11880	-190	5	-1.57	520004340	43569	62.07	12070	12170	11850	15690	8450	12070	11935.08	11.78	-18760	12276	12172	12096	11992	11916	12135	11955	169	3620	500	8930	10	1	33880914	4025	10.25	0.64	12	0.13	1159.00	18555.00	13580	20240617	-12.52	10510	20230726	13.04	13580	-12.52	20240617	11090	7.12	20240122	13580	-12.52	20240617	10510	13.04	20230726	0.39	N	453340	500	169 억	3990467	N	N	1117	N	N
167	20240703	111241	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11900	-170	5	-1.41	348170400	29097	41.45	12070	12170	11890	15690	8450	12070	11965.72	11.78	-15431	12276	12172	12096	11992	11916	12135	11955	169	3620	500	8930	10	1	33880914	4032	10.27	0.64	12	0.09	1159.00	18555.00	13580	20240617	-12.37	10510	20230726	13.23	13580	-12.37	20240617	11090	7.30	20240122	13580	-12.37	20240617	10510	13.23	20230726	0.39	N	453340	500	169 억	3990467	N	N	1117	N	N
168	20240703	101241	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	11950	-120	5	-0.99	187114720	15586	22.21	12070	12170	11950	15690	8450	12070	12005.16	11.78	-9098	12276	12172	12096	11992	11916	12135	11955	169	3620	500	8930	10	1	33880914	4049	10.31	0.64	12	0.05	1159.00	18555.00	13580	20240617	-12.00	10510	20230726	13.70	13580	-12.00	20240617	11090	7.75	20240122	13580	-12.00	20240617	10510	13.70	20230726	0.39	N	453340	500	169 억	3990467	N	N	1117	N	N
169	20240703	091237	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12110	40	2	0.33	18538680	1531	2.18	12070	12170	12020	15690	8450	12070	12109.81	11.78	-587	12276	12172	12096	11992	11916	12135	11955	169	3620	500	8930	10	1	33880914	4103	10.45	0.65	12	0.00	1159.00	18555.00	13580	20240617	-10.82	10510	20230726	15.22	13580	-10.82	20240617	11090	9.20	20240122	13580	-10.82	20240617	10510	15.22	20230726	0.39	N	453340	500	169 억	3990467	N	N	1117	N	N
170	20240702	161233	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	-130	5	-1.07	846507320	70089	139.99	12200	12200	12020	15860	8540	12200	12077.43	11.85	-25803	12393	12296	12243	12146	12093	12270	12120	169	3660	500	9020	10	1	33880914	4089	10.41	0.65	12	0.21	1159.00	18555.00	13580	20240617	-11.12	10510	20230726	14.84	13580	-11.12	20240617	11090	8.84	20240122	13580	-11.12	20240617	10510	14.84	20230726	0.39	N	453340	500	169 억	4013422	N	N	1117	N	N
171	20240702	151236	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	-130	5	-1.07	822782010	68124	136.06	12200	12200	12020	15860	8540	12200	12077.53	11.85	-25419	12393	12296	12243	12146	12093	12270	12120	169	3660	500	9020	10	1	33880914	4089	10.41	0.65	12	0.20	1159.00	18555.00	13580	20240617	-11.12	10510	20230726	14.84	13580	-11.12	20240617	11090	8.84	20240122	13580	-11.12	20240617	10510	14.84	20230726	0.39	N	453340	500	169 억	4013422	N	N	496	N	N
172	20240702	141236	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12060	-140	5	-1.15	683577820	56584	113.01	12200	12200	12020	15860	8540	12200	12080.55	11.85	-23263	12393	12296	12243	12146	12093	12270	12120	169	3660	500	9020	10	1	33880914	4086	10.41	0.65	12	0.17	1159.00	18555.00	13580	20240617	-11.19	10510	20230726	14.75	13580	-11.19	20240617	11090	8.75	20240122	13580	-11.19	20240617	10510	14.75	20230726	0.39	N	453340	500	169 억	4013422	N	N	496	N	N
173	20240702	131237	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12060	-140	5	-1.15	557761820	46152	92.18	12200	12200	12020	15860	8540	12200	12085.07	11.85	-22147	12393	12296	12243	12146	12093	12270	12120	169	3660	500	9020	10	1	33880914	4086	10.41	0.65	12	0.14	1159.00	18555.00	13580	20240617	-11.19	10510	20230726	14.75	13580	-11.19	20240617	11090	8.75	20240122	13580	-11.19	20240617	10510	14.75	20230726	0.39	N	453340	500	169 억	4013422	N	N	496	N	N
174	20240702	121237	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12080	-120	5	-0.98	517865450	42843	85.57	12200	12200	12020	15860	8540	12200	12087.25	11.85	-20003	12393	12296	12243	12146	12093	12270	12120	169	3660	500	9020	10	1	33880914	4093	10.42	0.65	12	0.13	1159.00	18555.00	13580	20240617	-11.05	10510	20230726	14.94	13580	-11.05	20240617	11090	8.93	20240122	13580	-11.05	20240617	10510	14.94	20230726	0.39	N	453340	500	169 억	4013422	N	N	496	N	N
175	20240702	111236	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12100	-100	5	-0.82	419886930	34722	69.35	12200	12200	12020	15860	8540	12200	12092.51	11.85	-18860	12393	12296	12243	12146	12093	12270	12120	169	3660	500	9020	10	1	33880914	4100	10.44	0.65	12	0.10	1159.00	18555.00	13580	20240617	-10.90	10510	20230726	15.13	13580	-10.90	20240617	11090	9.11	20240122	13580	-10.90	20240617	10510	15.13	20230726	0.39	N	453340	500	169 억	4013422	N	N	496	N	N
176	20240702	101235	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12070	-130	5	-1.07	302258820	24960	49.85	12200	12200	12020	15860	8540	12200	12109.37	11.85	-17905	12393	12296	12243	12146	12093	12270	12120	169	3660	500	9020	10	1	33880914	4089	10.41	0.65	12	0.07	1159.00	18555.00	13580	20240617	-11.12	10510	20230726	14.84	13580	-11.12	20240617	11090	8.84	20240122	13580	-11.12	20240617	10510	14.84	20230726	0.39	N	453340	500	169 억	4013422	N	N	496	N	N
177	20240702	091236	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12160	-40	5	-0.33	158948230	13082	26.13	12200	12200	12110	15860	8540	12200	12149.76	11.85	-12273	12393	12296	12243	12146	12093	12270	12120	169	3660	500	9020	10	1	33880914	4120	10.49	0.66	12	0.04	1159.00	18555.00	13580	20240617	-10.46	10510	20230726	15.70	13580	-10.46	20240617	11090	9.65	20240122	13580	-10.46	20240617	10510	15.70	20230726	0.39	N	453340	500	169 억	4013422	N	N	496	N	N
178	20240701	161231	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12200	-140	5	-1.13	611037750	50032	180.38	12340	12340	12190	16040	8640	12340	12212.94	11.81	-13053	12453	12396	12313	12256	12173	12425	12285	169	3700	500	9130	10	1	33880914	4133	10.53	0.66	12	0.15	1159.00	18555.00	13580	20240617	-10.16	10510	20230726	16.08	13580	-10.16	20240617	11090	10.01	20240122	13580	-10.16	20240617	10510	16.08	20230726	0.41	N	453340	500	169 억	4002359	N	N	496	N	N
179	20240701	151234	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12200	-140	5	-1.13	571824120	46817	168.79	12340	12340	12190	16040	8640	12340	12213.86	11.81	-12623	12453	12396	12313	12256	12173	12425	12285	169	3700	500	9130	10	1	33880914	4133	10.53	0.66	12	0.14	1159.00	18555.00	13580	20240617	-10.16	10510	20230726	16.08	13580	-10.16	20240617	11090	10.01	20240122	13580	-10.16	20240617	10510	16.08	20230726	0.41	N	453340	500	169 억	4002359	N	N	0	N	N
180	20240701	141232	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12200	-140	5	-1.13	397702810	32548	117.35	12340	12340	12190	16040	8640	12340	12218.73	11.81	-10165	12453	12396	12313	12256	12173	12425	12285	169	3700	500	9130	10	1	33880914	4133	10.53	0.66	12	0.10	1159.00	18555.00	13580	20240617	-10.16	10510	20230726	16.08	13580	-10.16	20240617	11090	10.01	20240122	13580	-10.16	20240617	10510	16.08	20230726	0.41	N	453340	500	169 억	4002359	N	N	0	N	N
181	20240701	131232	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12220	-120	5	-0.97	282154800	23084	83.22	12340	12340	12190	16040	8640	12340	12222.64	11.81	-8035	12453	12396	12313	12256	12173	12425	12285	169	3700	500	9130	10	1	33880914	4140	10.54	0.66	12	0.07	1159.00	18555.00	13580	20240617	-10.01	10510	20230726	16.27	13580	-10.01	20240617	11090	10.19	20240122	13580	-10.01	20240617	10510	16.27	20230726	0.41	N	453340	500	169 억	4002359	N	N	0	N	N
182	20240701	121234	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12220	-120	5	-0.97	229121580	18743	67.57	12340	12340	12190	16040	8640	12340	12223.99	11.81	-7363	12453	12396	12313	12256	12173	12425	12285	169	3700	500	9130	10	1	33880914	4140	10.54	0.66	12	0.06	1159.00	18555.00	13580	20240617	-10.01	10510	20230726	16.27	13580	-10.01	20240617	11090	10.19	20240122	13580	-10.01	20240617	10510	16.27	20230726	0.41	N	453340	500	169 억	4002359	N	N	0	N	N
183	20240701	111228	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12210	-130	5	-1.05	165257090	13523	48.75	12340	12340	12190	16040	8640	12340	12219.89	11.81	-6108	12453	12396	12313	12256	12173	12425	12285	169	3700	500	9130	10	1	33880914	4137	10.53	0.66	12	0.04	1159.00	18555.00	13580	20240617	-10.09	10510	20230726	16.18	13580	-10.09	20240617	11090	10.10	20240122	13580	-10.09	20240617	10510	16.18	20230726	0.41	N	453340	500	169 억	4002359	N	N	0	N	N
184	20240701	101227	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12240	-100	5	-0.81	136425140	11161	40.24	12340	12340	12190	16040	8640	12340	12222.72	11.81	-5155	12453	12396	12313	12256	12173	12425	12285	169	3700	500	9130	10	1	33880914	4147	10.56	0.66	12	0.03	1159.00	18555.00	13580	20240617	-9.87	10510	20230726	16.46	13580	-9.87	20240617	11090	10.37	20240122	13580	-9.87	20240617	10510	16.46	20230726	0.41	N	453340	500	169 억	4002359	N	N	0	N	N
185	20240701	091225	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	12240	-100	5	-0.81	24567560	2001	7.21	12340	12340	12240	16040	8640	12340	12275.61	11.81	-125	12453	12396	12313	12256	12173	12425	12285	169	3700	500	9130	10	1	33880914	4147	10.56	0.66	12	0.01	1159.00	18555.00	13580	20240617	-9.87	10510	20230726	16.46	13580	-9.87	20240617	11090	10.37	20240122	13580	-9.87	20240617	10510	16.46	20230726	0.41	N	453340	500	169 억	4002359	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History