KissMeData/031430/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160413	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14200	230	2	1.65	581618160	41295	82.12	13970	14200	13950	18160	9780	13970	14084.02	5.63	0	19811	14403	14186	14073	13856	13743	14130	13800	357	4190	1000	10050	10	1	35700000	5069	12.93	0.60	12	0.12	1098.00	23781.00	19920	20230911	-28.71	13950	20240731	1.79	18360	-22.66	20240401	13950	1.79	20240731	19920	-28.71	20230911	13950	1.79	20240731	0.77	N	031430	1000	357 억		2009898	N	N	551	N	00	N
3	20240731	150414	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14130	160	2	1.15	471023100	33487	66.59	13970	14150	13950	18160	9780	13970	14065.85	5.63	0	15209	14403	14186	14073	13856	13743	14130	13800	357	4190	1000	10050	10	1	35700000	5044	12.87	0.59	12	0.09	1098.00	23781.00	19920	20230911	-29.07	13950	20240731	1.29	18360	-23.04	20240401	13950	1.29	20240731	19920	-29.07	20230911	13950	1.29	20240731	0.77	N	031430	1000	357 억		2009898	N	N	389	N	00	N
4	20240731	140417	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14110	140	2	1.00	377405360	26854	53.40	13970	14150	13950	18160	9780	13970	14053.97	5.63	0	12642	14403	14186	14073	13856	13743	14130	13800	357	4190	1000	10050	10	1	35700000	5037	12.85	0.59	12	0.08	1098.00	23781.00	19920	20230911	-29.17	13950	20240731	1.15	18360	-23.15	20240401	13950	1.15	20240731	19920	-29.17	20230911	13950	1.15	20240731	0.77	N	031430	1000	357 억		2009898	N	N	389	N	00	N
5	20240731	130416	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14090	120	2	0.86	237735110	16954	33.71	13970	14110	13950	18160	9780	13970	14022.36	5.63	0	7695	14403	14186	14073	13856	13743	14130	13800	357	4190	1000	10050	10	1	35700000	5030	12.83	0.59	12	0.05	1098.00	23781.00	19920	20230911	-29.27	13950	20240731	1.00	18360	-23.26	20240401	13950	1.00	20240731	19920	-29.27	20230911	13950	1.00	20240731	0.77	N	031430	1000	357 억		2009898	N	N	389	N	00	N
6	20240731	120418	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14010	40	2	0.29	155959350	11142	22.16	13970	14100	13950	18160	9780	13970	13997.43	5.63	0	4951	14403	14186	14073	13856	13743	14130	13800	357	4190	1000	10050	10	1	35700000	5002	12.76	0.59	12	0.03	1098.00	23781.00	19920	20230911	-29.67	13950	20240731	0.43	18360	-23.69	20240401	13950	0.43	20240731	19920	-29.67	20230911	13950	0.43	20240731	0.77	N	031430	1000	357 억		2009898	N	N	389	N	00	N
7	20240731	110415	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14000	30	2	0.21	94753960	6772	13.47	13970	14100	13950	18160	9780	13970	13992.02	5.63	0	2699	14403	14186	14073	13856	13743	14130	13800	357	4190	1000	10050	10	1	35700000	4998	12.75	0.59	12	0.02	1098.00	23781.00	19920	20230911	-29.72	13950	20240731	0.36	18360	-23.75	20240401	13950	0.36	20240731	19920	-29.72	20230911	13950	0.36	20240731	0.77	N	031430	1000	357 억		2009898	N	N	389	N	00	N
8	20240731	100415	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14000	30	2	0.21	60689270	4339	8.63	13970	14100	13950	18160	9780	13970	13986.93	5.63	0	1579	14403	14186	14073	13856	13743	14130	13800	357	4190	1000	10050	10	1	35700000	4998	12.75	0.59	12	0.01	1098.00	23781.00	19920	20230911	-29.72	13950	20240731	0.36	18360	-23.75	20240401	13950	0.36	20240731	19920	-29.72	20230911	13950	0.36	20240731	0.77	N	031430	1000	357 억		2009898	N	N	389	N	00	N
9	20240731	090410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14060	90	2	0.64	7553830	540	1.07	13970	14100	13970	18160	9780	13970	13988.57	5.63	0	278	14403	14186	14073	13856	13743	14130	13800	357	4190	1000	10050	10	1	35700000	5019	12.81	0.59	12	0.00	1098.00	23781.00	19920	20230911	-29.42	13960	20240725	0.72	18360	-23.42	20240401	13960	0.72	20240725	19920	-29.42	20230911	13960	0.72	20240725	0.77	N	031430	1000	357 억		2009898	N	N	389	N	00	N
10	20240730	160404	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	13970	-280	5	-1.96	703723600	50157	379.12	14250	14290	13960	18520	9980	14250	14030.56	5.67	0	-11248	14336	14292	14216	14172	14096	14315	14195	357	4270	1000	10260	10	1	35700000	4987	12.72	0.59	12	0.14	1098.00	23781.00	19920	20230911	-29.87	13960	20240730	0.07	18360	-23.91	20240401	13960	0.07	20240730	19920	-29.87	20230911	13960	0.07	20240730	0.76	N	031430	1000	357 억		2022944	N	N	389	N	00	N
11	20240730	150411	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	13960	-290	5	-2.04	638687560	45503	343.94	14250	14290	13960	18520	9980	14250	14036.16	5.67	0	-10473	14336	14292	14216	14172	14096	14315	14195	357	4270	1000	10260	10	1	35700000	4984	12.71	0.59	12	0.13	1098.00	23781.00	19920	20230911	-29.92	13960	20240730	0.00	18360	-23.97	20240401	13960	0.00	20240730	19920	-29.92	20230911	13960	0.00	20240730	0.76	N	031430	1000	357 억		2022944	N	N	279	N	00	N
12	20240730	140405	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14010	-240	5	-1.68	530751990	37785	285.60	14250	14290	14000	18520	9980	14250	14046.63	5.67	0	-9677	14336	14292	14216	14172	14096	14315	14195	357	4270	1000	10260	10	1	35700000	5002	12.76	0.59	12	0.11	1098.00	23781.00	19920	20230911	-29.67	13960	20240725	0.36	18360	-23.69	20240401	13960	0.36	20240725	19920	-29.67	20230911	13960	0.36	20240725	0.76	N	031430	1000	357 억		2022944	N	N	279	N	00	N
13	20240730	130410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14020	-230	5	-1.61	441803260	31438	237.63	14250	14290	14010	18520	9980	14250	14053.16	5.67	0	-8716	14336	14292	14216	14172	14096	14315	14195	357	4270	1000	10260	10	1	35700000	5005	12.77	0.59	12	0.09	1098.00	23781.00	19920	20230911	-29.62	13960	20240725	0.43	18360	-23.64	20240401	13960	0.43	20240725	19920	-29.62	20230911	13960	0.43	20240725	0.76	N	031430	1000	357 억		2022944	N	N	279	N	00	N
14	20240730	120408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14030	-220	5	-1.54	373666940	26578	200.89	14250	14290	14010	18520	9980	14250	14059.26	5.67	0	-8008	14336	14292	14216	14172	14096	14315	14195	357	4270	1000	10260	10	1	35700000	5009	12.78	0.59	12	0.07	1098.00	23781.00	19920	20230911	-29.57	13960	20240725	0.50	18360	-23.58	20240401	13960	0.50	20240725	19920	-29.57	20230911	13960	0.50	20240725	0.76	N	031430	1000	357 억		2022944	N	N	279	N	00	N
15	20240730	110410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14050	-200	5	-1.40	199240040	14152	106.97	14250	14290	14050	18520	9980	14250	14078.58	5.67	0	-1483	14336	14292	14216	14172	14096	14315	14195	357	4270	1000	10260	10	1	35700000	5016	12.80	0.59	12	0.04	1098.00	23781.00	19920	20230911	-29.47	13960	20240725	0.64	18360	-23.47	20240401	13960	0.64	20240725	19920	-29.47	20230911	13960	0.64	20240725	0.76	N	031430	1000	357 억		2022944	N	N	279	N	00	N
16	20240730	100410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14070	-180	5	-1.26	126155410	8958	67.71	14250	14290	14050	18520	9980	14250	14082.99	5.67	0	-579	14336	14292	14216	14172	14096	14315	14195	357	4270	1000	10260	10	1	35700000	5023	12.81	0.59	12	0.03	1098.00	23781.00	19920	20230911	-29.37	13960	20240725	0.79	18360	-23.37	20240401	13960	0.79	20240725	19920	-29.37	20230911	13960	0.79	20240725	0.76	N	031430	1000	357 억		2022944	N	N	279	N	00	N
17	20240730	090412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14200	-50	5	-0.35	6401680	450	3.40	14250	14290	14160	18520	9980	14250	14225.96	5.67	0	-378	14336	14292	14216	14172	14096	14315	14195	357	4270	1000	10260	10	1	35700000	5069	12.93	0.60	12	0.00	1098.00	23781.00	19920	20230911	-28.71	13960	20240725	1.72	18360	-22.66	20240401	13960	1.72	20240725	19920	-28.71	20230911	13960	1.72	20240725	0.76	N	031430	1000	357 억		2022944	N	N	279	N	00	N
18	20240729	160406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14250	90	2	0.64	187187660	13187	46.41	14230	14260	14140	18400	9920	14160	14194.86	5.65	0	4863	14293	14226	14123	14056	13953	14260	14090	357	4240	1000	10190	10	1	35700000	5087	12.98	0.60	12	0.04	1098.00	23781.00	19920	20230911	-28.46	13960	20240725	2.08	18360	-22.39	20240401	13960	2.08	20240725	19920	-28.46	20230911	13960	2.08	20240725	0.76	N	031430	1000	357 억		2018061	N	N	279	N	00	N
19	20240729	150408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14230	70	2	0.49	172803840	12177	42.85	14230	14260	14140	18400	9920	14160	14191.00	5.65	0	4361	14293	14226	14123	14056	13953	14260	14090	357	4240	1000	10190	10	1	35700000	5080	12.96	0.60	12	0.03	1098.00	23781.00	19920	20230911	-28.56	13960	20240725	1.93	18360	-22.49	20240401	13960	1.93	20240725	19920	-28.56	20230911	13960	1.93	20240725	0.76	N	031430	1000	357 억		2018061	N	N	153	N	00	N
20	20240729	140411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14240	80	2	0.56	148921540	10499	36.95	14230	14250	14140	18400	9920	14160	14184.35	5.65	0	3579	14293	14226	14123	14056	13953	14260	14090	357	4240	1000	10190	10	1	35700000	5084	12.97	0.60	12	0.03	1098.00	23781.00	19920	20230911	-28.51	13960	20240725	2.01	18360	-22.44	20240401	13960	2.01	20240725	19920	-28.51	20230911	13960	2.01	20240725	0.76	N	031430	1000	357 억		2018061	N	N	153	N	00	N
21	20240729	130414	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14200	40	2	0.28	119268170	8415	29.61	14230	14230	14140	18400	9920	14160	14173.28	5.65	0	2558	14293	14226	14123	14056	13953	14260	14090	357	4240	1000	10190	10	1	35700000	5069	12.93	0.60	12	0.02	1098.00	23781.00	19920	20230911	-28.71	13960	20240725	1.72	18360	-22.66	20240401	13960	1.72	20240725	19920	-28.71	20230911	13960	1.72	20240725	0.76	N	031430	1000	357 억		2018061	N	N	153	N	00	N
22	20240729	120407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14210	50	2	0.35	101712960	7178	25.26	14230	14230	14140	18400	9920	14160	14170.10	5.65	0	1966	14293	14226	14123	14056	13953	14260	14090	357	4240	1000	10190	10	1	35700000	5073	12.94	0.60	12	0.02	1098.00	23781.00	19920	20230911	-28.66	13960	20240725	1.79	18360	-22.60	20240401	13960	1.79	20240725	19920	-28.66	20230911	13960	1.79	20240725	0.76	N	031430	1000	357 억		2018061	N	N	153	N	00	N
23	20240729	110410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14160	0	3	0.00	90844900	6412	22.57	14230	14230	14140	18400	9920	14160	14167.95	5.65	0	1696	14293	14226	14123	14056	13953	14260	14090	357	4240	1000	10190	10	1	35700000	5055	12.90	0.60	12	0.02	1098.00	23781.00	19920	20230911	-28.92	13960	20240725	1.43	18360	-22.88	20240401	13960	1.43	20240725	19920	-28.92	20230911	13960	1.43	20240725	0.76	N	031430	1000	357 억		2018061	N	N	153	N	00	N
24	20240729	100409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14170	10	2	0.07	38809210	2740	9.64	14230	14230	14140	18400	9920	14160	14163.95	5.65	0	61	14293	14226	14123	14056	13953	14260	14090	357	4240	1000	10190	10	1	35700000	5059	12.91	0.60	12	0.01	1098.00	23781.00	19920	20230911	-28.87	13960	20240725	1.50	18360	-22.82	20240401	13960	1.50	20240725	19920	-28.87	20230911	13960	1.50	20240725	0.76	N	031430	1000	357 억		2018061	N	N	153	N	00	N
25	20240729	090406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14160	0	3	0.00	5203640	367	1.29	14230	14230	14160	18400	9920	14160	14178.86	5.65	0	-103	14293	14226	14123	14056	13953	14260	14090	357	4240	1000	10190	10	1	35700000	5055	12.90	0.60	12	0.00	1098.00	23781.00	19920	20230911	-28.92	13960	20240725	1.43	18360	-22.88	20240401	13960	1.43	20240725	19920	-28.92	20230911	13960	1.43	20240725	0.76	N	031430	1000	357 억		2018061	N	N	153	N	00	N
26	20240726	160400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14160	50	2	0.35	399631340	28374	59.65	14110	14190	14020	18340	9880	14110	14084.41	5.62	0	12821	14436	14272	14116	13952	13796	14195	13875	357	4230	1000	10150	10	1	35700000	5055	12.90	0.60	12	0.08	1098.00	23781.00	19920	20230911	-28.92	13960	20240725	1.43	18360	-22.88	20240401	13960	1.43	20240725	19920	-28.92	20230911	13960	1.43	20240725	0.76	N	031430	1000	357 억		2007749	N	N	153	N	00	N
27	20240726	150404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14110	0	3	0.00	370311130	26302	55.30	14110	14190	14020	18340	9880	14110	14079.20	5.62	0	12434	14436	14272	14116	13952	13796	14195	13875	357	4230	1000	10150	10	1	35700000	5037	12.85	0.59	12	0.07	1098.00	23781.00	19920	20230911	-29.17	13960	20240725	1.07	18360	-23.15	20240401	13960	1.07	20240725	19920	-29.17	20230911	13960	1.07	20240725	0.76	N	031430	1000	357 억		2007749	N	N	109	N	00	N
28	20240726	140405	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14120	10	2	0.07	306898250	21809	45.85	14110	14190	14020	18340	9880	14110	14072.09	5.62	0	9622	14436	14272	14116	13952	13796	14195	13875	357	4230	1000	10150	10	1	35700000	5041	12.86	0.59	12	0.06	1098.00	23781.00	19920	20230911	-29.12	13960	20240725	1.15	18360	-23.09	20240401	13960	1.15	20240725	19920	-29.12	20230911	13960	1.15	20240725	0.76	N	031430	1000	357 억		2007749	N	N	109	N	00	N
29	20240726	130405	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14080	-30	5	-0.21	231260660	16441	34.56	14110	14190	14020	18340	9880	14110	14066.09	5.62	0	5621	14436	14272	14116	13952	13796	14195	13875	357	4230	1000	10150	10	1	35700000	5027	12.82	0.59	12	0.05	1098.00	23781.00	19920	20230911	-29.32	13960	20240725	0.86	18360	-23.31	20240401	13960	0.86	20240725	19920	-29.32	20230911	13960	0.86	20240725	0.76	N	031430	1000	357 억		2007749	N	N	109	N	00	N
30	20240726	120407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14050	-60	5	-0.43	189093550	13445	28.27	14110	14190	14020	18340	9880	14110	14064.23	5.62	0	4479	14436	14272	14116	13952	13796	14195	13875	357	4230	1000	10150	10	1	35700000	5016	12.80	0.59	12	0.04	1098.00	23781.00	19920	20230911	-29.47	13960	20240725	0.64	18360	-23.47	20240401	13960	0.64	20240725	19920	-29.47	20230911	13960	0.64	20240725	0.76	N	031430	1000	357 억		2007749	N	N	109	N	00	N
31	20240726	110406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14040	-70	5	-0.50	131058220	9316	19.59	14110	14190	14020	18340	9880	14110	14068.08	5.62	0	2613	14436	14272	14116	13952	13796	14195	13875	357	4230	1000	10150	10	1	35700000	5012	12.79	0.59	12	0.03	1098.00	23781.00	19920	20230911	-29.52	13960	20240725	0.57	18360	-23.53	20240401	13960	0.57	20240725	19920	-29.52	20230911	13960	0.57	20240725	0.76	N	031430	1000	357 억		2007749	N	N	109	N	00	N
32	20240726	100406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14040	-70	5	-0.50	66032290	4689	9.86	14110	14190	14020	18340	9880	14110	14082.38	5.62	0	449	14436	14272	14116	13952	13796	14195	13875	357	4230	1000	10150	10	1	35700000	5012	12.79	0.59	12	0.01	1098.00	23781.00	19920	20230911	-29.52	13960	20240725	0.57	18360	-23.53	20240401	13960	0.57	20240725	19920	-29.52	20230911	13960	0.57	20240725	0.76	N	031430	1000	357 억		2007749	N	N	109	N	00	N
33	20240726	090404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14140	30	2	0.21	1298170	92	0.19	14110	14140	14110	18340	9880	14110	14110.54	5.62	0	25	14436	14272	14116	13952	13796	14195	13875	357	4230	1000	10150	10	1	35700000	5048	12.88	0.59	12	0.00	1098.00	23781.00	19920	20230911	-29.02	13960	20240725	1.29	18360	-22.98	20240401	13960	1.29	20240725	19920	-29.02	20230911	13960	1.29	20240725	0.76	N	031430	1000	357 억		2007749	N	N	109	N	00	N
34	20240725	160403	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14110	-200	5	-1.40	668089860	47555	156.60	14280	14280	13960	18600	10020	14310	14048.76	5.59	0	11765	14463	14386	14243	14166	14023	14425	14205	357	4290	1000	10300	10	1	35700000	5037	12.85	0.59	12	0.13	1098.00	23781.00	19920	20230911	-29.17	13960	20240725	1.07	18360	-23.15	20240401	13960	1.07	20240725	19920	-29.17	20230911	13960	1.07	20240725	0.76	N	031430	1000	357 억		1996204	N	N	109	N	00	N
35	20240725	150410	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14090	-220	5	-1.54	630718490	44905	147.87	14280	14280	13960	18600	10020	14310	14045.62	5.59	0	9886	14463	14386	14243	14166	14023	14425	14205	357	4290	1000	10300	10	1	35700000	5030	12.83	0.59	12	0.13	1098.00	23781.00	19920	20230911	-29.27	13960	20240725	0.93	18360	-23.26	20240401	13960	0.93	20240725	19920	-29.27	20230911	13960	0.93	20240725	0.76	N	031430	1000	357 억		1996204	N	N	113	N	00	N
36	20240725	140408	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14080	-230	5	-1.61	552522130	39347	129.57	14280	14280	13960	18600	10020	14310	14042.29	5.59	0	6682	14463	14386	14243	14166	14023	14425	14205	357	4290	1000	10300	10	1	35700000	5027	12.82	0.59	12	0.11	1098.00	23781.00	19920	20230911	-29.32	13960	20240725	0.86	18360	-23.31	20240401	13960	0.86	20240725	19920	-29.32	20230911	13960	0.86	20240725	0.76	N	031430	1000	357 억		1996204	N	N	113	N	00	N
37	20240725	130406	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14040	-270	5	-1.89	510406480	36349	119.70	14280	14280	13960	18600	10020	14310	14041.83	5.59	0	4907	14463	14386	14243	14166	14023	14425	14205	357	4290	1000	10300	10	1	35700000	5012	12.79	0.59	12	0.10	1098.00	23781.00	19920	20230911	-29.52	13960	20240725	0.57	18360	-23.53	20240401	13960	0.57	20240725	19920	-29.52	20230911	13960	0.57	20240725	0.76	N	031430	1000	357 억		1996204	N	N	113	N	00	N
38	20240725	120406	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14030	-280	5	-1.96	465598460	33157	109.18	14280	14280	13960	18600	10020	14310	14042.24	5.59	0	3188	14463	14386	14243	14166	14023	14425	14205	357	4290	1000	10300	10	1	35700000	5009	12.78	0.59	12	0.09	1098.00	23781.00	19920	20230911	-29.57	13960	20240725	0.50	18360	-23.58	20240401	13960	0.50	20240725	19920	-29.57	20230911	13960	0.50	20240725	0.76	N	031430	1000	357 억		1996204	N	N	113	N	00	N
39	20240725	110404	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	13980	-330	5	-2.31	376542050	26804	88.26	14280	14280	13960	18600	10020	14310	14047.98	5.59	0	1052	14463	14386	14243	14166	14023	14425	14205	357	4290	1000	10300	10	1	35700000	4991	12.73	0.59	12	0.08	1098.00	23781.00	19920	20230911	-29.82	13960	20240725	0.14	18360	-23.86	20240401	13960	0.14	20240725	19920	-29.82	20230911	13960	0.14	20240725	0.76	N	031430	1000	357 억		1996204	N	N	113	N	00	N
40	20240725	100404	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14060	-250	5	-1.75	143869090	10191	33.56	14280	14280	14060	18600	10020	14310	14117.27	5.59	0	-3003	14463	14386	14243	14166	14023	14425	14205	357	4290	1000	10300	10	1	35700000	5019	12.81	0.59	12	0.03	1098.00	23781.00	19920	20230911	-29.42	14060	20240725	0.00	18360	-23.42	20240401	14060	0.00	20240725	19920	-29.42	20230911	14060	0.00	20240725	0.76	N	031430	1000	357 억		1996204	N	N	113	N	00	N
41	20240725	090405	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14190	-120	5	-0.84	12926690	908	2.99	14280	14280	14190	18600	10020	14310	14236.44	5.59	0	-495	14463	14386	14243	14166	14023	14425	14205	357	4290	1000	10300	10	1	35700000	5066	12.92	0.60	12	0.00	1098.00	23781.00	19920	20230911	-28.77	14100	20240723	0.64	18360	-22.71	20240401	14100	0.64	20240723	19920	-28.77	20230911	14100	0.64	20240723	0.76	N	031430	1000	357 억		1996204	N	N	113	N	00	N
42	20240724	160401	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14310	70	2	0.49	430442460	30242	50.64	14130	14320	14100	18510	9970	14240	14233.27	5.46	0	13060	14666	14452	14276	14062	13886	14365	13975	357	4270	1000	10250	10	1	35700000	5109	13.03	0.60	12	0.08	1098.00	23781.00	19920	20230911	-28.16	14100	20240724	1.49	18360	-22.06	20240401	14100	1.49	20240724	19920	-28.16	20230911	14100	1.49	20240724	0.76	N	031430	1000	357 억		1947961	N	N	113	N	00	N
43	20240724	150407	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14220	-20	5	-0.14	371653630	26123	43.74	14130	14320	14100	18510	9970	14240	14227.06	5.46	0	11774	14666	14452	14276	14062	13886	14365	13975	357	4270	1000	10250	10	1	35700000	5077	12.95	0.60	12	0.07	1098.00	23781.00	19920	20230911	-28.61	14100	20240724	0.85	18360	-22.55	20240401	14100	0.85	20240724	19920	-28.61	20230911	14100	0.85	20240724	0.76	N	031430	1000	357 억		1947961	N	N	109	N	00	N
44	20240724	140403	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14200	-40	5	-0.28	293263640	20605	34.50	14130	14320	14100	18510	9970	14240	14232.64	5.46	0	8505	14666	14452	14276	14062	13886	14365	13975	357	4270	1000	10250	10	1	35700000	5069	12.93	0.60	12	0.06	1098.00	23781.00	19920	20230911	-28.71	14100	20240724	0.71	18360	-22.66	20240401	14100	0.71	20240724	19920	-28.71	20230911	14100	0.71	20240724	0.76	N	031430	1000	357 억		1947961	N	N	109	N	00	N
45	20240724	130405	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14240	0	3	0.00	228582220	16058	26.89	14130	14320	14100	18510	9970	14240	14234.79	5.46	0	5829	14666	14452	14276	14062	13886	14365	13975	357	4270	1000	10250	10	1	35700000	5084	12.97	0.60	12	0.04	1098.00	23781.00	19920	20230911	-28.51	14100	20240724	0.99	18360	-22.44	20240401	14100	0.99	20240724	19920	-28.51	20230911	14100	0.99	20240724	0.76	N	031430	1000	357 억		1947961	N	N	109	N	00	N
46	20240724	120409	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14220	-20	5	-0.14	183354160	12879	21.56	14130	14320	14100	18510	9970	14240	14236.68	5.46	0	4021	14666	14452	14276	14062	13886	14365	13975	357	4270	1000	10250	10	1	35700000	5077	12.95	0.60	12	0.04	1098.00	23781.00	19920	20230911	-28.61	14100	20240724	0.85	18360	-22.55	20240401	14100	0.85	20240724	19920	-28.61	20230911	14100	0.85	20240724	0.76	N	031430	1000	357 억		1947961	N	N	109	N	00	N
47	20240724	110407	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14220	-20	5	-0.14	144220220	10128	16.96	14130	14320	14100	18510	9970	14240	14239.75	5.46	0	2738	14666	14452	14276	14062	13886	14365	13975	357	4270	1000	10250	10	1	35700000	5077	12.95	0.60	12	0.03	1098.00	23781.00	19920	20230911	-28.61	14100	20240724	0.85	18360	-22.55	20240401	14100	0.85	20240724	19920	-28.61	20230911	14100	0.85	20240724	0.76	N	031430	1000	357 억		1947961	N	N	109	N	00	N
48	20240724	100406	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14300	60	2	0.42	95214700	6691	11.20	14130	14320	14100	18510	9970	14240	14230.26	5.46	0	1597	14666	14452	14276	14062	13886	14365	13975	357	4270	1000	10250	10	1	35700000	5105	13.02	0.60	12	0.02	1098.00	23781.00	19920	20230911	-28.21	14100	20240724	1.42	18360	-22.11	20240401	14100	1.42	20240724	19920	-28.21	20230911	14100	1.42	20240724	0.76	N	031430	1000	357 억		1947961	N	N	109	N	00	N
49	20240724	090405	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14120	-120	5	-0.84	9622400	681	1.14	14130	14150	14100	18510	9970	14240	14129.16	5.46	0	-191	14666	14452	14276	14062	13886	14365	13975	357	4270	1000	10250	10	1	35700000	5041	12.86	0.59	12	0.00	1098.00	23781.00	19920	20230911	-29.12	14100	20240724	0.14	18360	-23.09	20240401	14100	0.14	20240724	19920	-29.12	20230911	14100	0.14	20240724	0.76	N	031430	1000	357 억		1947961	N	N	109	N	00	N
50	20240723	160359	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14240	-180	5	-1.25	846257750	59654	104.49	14480	14490	14100	18740	10100	14420	14186.06	5.49	0	-11763	14746	14582	14446	14282	14146	14515	14215	357	4320	1000	10380	10	1	35700000	5084	12.97	0.60	12	0.17	1098.00	23781.00	19920	20230911	-28.51	14100	20240723	0.99	18360	-22.44	20240401	14100	0.99	20240723	19920	-28.51	20230911	14100	0.99	20240723	0.73	N	031430	1000	357 억		1959729	N	N	109	N	00	N
51	20240723	150410	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14130	-290	5	-2.01	741920770	52304	91.61	14480	14490	14100	18740	10100	14420	14184.78	5.49	0	-10244	14746	14582	14446	14282	14146	14515	14215	357	4320	1000	10380	10	1	35700000	5044	12.87	0.59	12	0.15	1098.00	23781.00	19920	20230911	-29.07	14100	20240723	0.21	18360	-23.04	20240401	14100	0.21	20240723	19920	-29.07	20230911	14100	0.21	20240723	0.73	N	031430	1000	357 억		1959729	N	N	127	N	00	N
52	20240723	140402	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14120	-300	5	-2.08	634023450	44674	78.25	14480	14490	14100	18740	10100	14420	14192.22	5.49	0	-11213	14746	14582	14446	14282	14146	14515	14215	357	4320	1000	10380	10	1	35700000	5041	12.86	0.59	12	0.13	1098.00	23781.00	19920	20230911	-29.12	14100	20240723	0.14	18360	-23.09	20240401	14100	0.14	20240723	19920	-29.12	20230911	14100	0.14	20240723	0.73	N	031430	1000	357 억		1959729	N	N	127	N	00	N
53	20240723	130359	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14130	-290	5	-2.01	506259170	35620	62.39	14480	14490	14110	18740	10100	14420	14212.78	5.49	0	-10064	14746	14582	14446	14282	14146	14515	14215	357	4320	1000	10380	10	1	35700000	5044	12.87	0.59	12	0.10	1098.00	23781.00	19920	20230911	-29.07	14110	20240723	0.14	18360	-23.04	20240401	14110	0.14	20240723	19920	-29.07	20230911	14110	0.14	20240723	0.73	N	031430	1000	357 억		1959729	N	N	127	N	00	N
54	20240723	120403	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14140	-280	5	-1.94	408685810	28716	50.30	14480	14490	14110	18740	10100	14420	14231.99	5.49	0	-8750	14746	14582	14446	14282	14146	14515	14215	357	4320	1000	10380	10	1	35700000	5048	12.88	0.59	12	0.08	1098.00	23781.00	19920	20230911	-29.02	14110	20240723	0.21	18360	-22.98	20240401	14110	0.21	20240723	19920	-29.02	20230911	14110	0.21	20240723	0.73	N	031430	1000	357 억		1959729	N	N	127	N	00	N
55	20240723	110404	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14110	-310	5	-2.15	355693940	24967	43.73	14480	14490	14110	18740	10100	14420	14246.56	5.49	0	-8617	14746	14582	14446	14282	14146	14515	14215	357	4320	1000	10380	10	1	35700000	5037	12.85	0.59	12	0.07	1098.00	23781.00	19920	20230911	-29.17	14110	20240723	0.00	18360	-23.15	20240401	14110	0.00	20240723	19920	-29.17	20230911	14110	0.00	20240723	0.73	N	031430	1000	357 억		1959729	N	N	127	N	00	N
56	20240723	100402	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14230	-190	5	-1.32	189256880	13224	23.16	14480	14490	14230	18740	10100	14420	14311.62	5.49	0	-4125	14746	14582	14446	14282	14146	14515	14215	357	4320	1000	10380	10	1	35700000	5080	12.96	0.60	12	0.04	1098.00	23781.00	19920	20230911	-28.56	14230	20240723	0.00	18360	-22.49	20240401	14230	0.00	20240723	19920	-28.56	20230911	14230	0.00	20240723	0.73	N	031430	1000	357 억		1959729	N	N	127	N	00	N
57	20240723	090404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14460	40	2	0.28	3750060	259	0.45	14480	14490	14420	18740	10100	14420	14479.00	5.49	0	-9	14746	14582	14446	14282	14146	14515	14215	357	4320	1000	10380	10	1	35700000	5162	13.17	0.61	12	0.00	1098.00	23781.00	19920	20230911	-27.41	14310	20240722	1.05	18360	-21.24	20240401	14310	1.05	20240722	19920	-27.41	20230911	14310	1.05	20240722	0.73	N	031430	1000	357 억		1959729	N	N	127	N	00	N
58	20240722	160358	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14420	-190	5	-1.30	820918330	57021	58.99	14500	14610	14310	18990	10230	14610	14396.75	5.44	0	15936	15256	14932	14696	14372	14136	14815	14255	357	4380	1000	10510	10	1	35700000	5148	13.13	0.61	12	0.16	1098.00	23781.00	19920	20230911	-27.61	14310	20240722	0.77	18360	-21.46	20240401	14310	0.77	20240722	19920	-27.61	20230911	14310	0.77	20240722	0.74	N	031430	1000	357 억		1943757	N	N	127	N	00	N
59	20240722	150402	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14390	-220	5	-1.51	757591940	52628	54.45	14500	14610	14310	18990	10230	14610	14395.23	5.44	0	12582	15256	14932	14696	14372	14136	14815	14255	357	4380	1000	10510	10	1	35700000	5137	13.11	0.61	12	0.15	1098.00	23781.00	19920	20230911	-27.76	14310	20240722	0.56	18360	-21.62	20240401	14310	0.56	20240722	19920	-27.76	20230911	14310	0.56	20240722	0.74	N	031430	1000	357 억		1943757	N	N	3	N	00	N
60	20240722	140404	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14330	-280	5	-1.92	684060590	47508	49.15	14500	14610	14310	18990	10230	14610	14398.85	5.44	0	8710	15256	14932	14696	14372	14136	14815	14255	357	4380	1000	10510	10	1	35700000	5116	13.05	0.60	12	0.13	1098.00	23781.00	19920	20230911	-28.06	14310	20240722	0.14	18360	-21.95	20240401	14310	0.14	20240722	19920	-28.06	20230911	14310	0.14	20240722	0.74	N	031430	1000	357 억		1943757	N	N	3	N	00	N
61	20240722	130401	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14350	-260	5	-1.78	615655810	42740	44.22	14500	14610	14310	18990	10230	14610	14404.68	5.44	0	6957	15256	14932	14696	14372	14136	14815	14255	357	4380	1000	10510	10	1	35700000	5123	13.07	0.60	12	0.12	1098.00	23781.00	19920	20230911	-27.96	14310	20240722	0.28	18360	-21.84	20240401	14310	0.28	20240722	19920	-27.96	20230911	14310	0.28	20240722	0.74	N	031430	1000	357 억		1943757	N	N	3	N	00	N
62	20240722	120401	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14350	-260	5	-1.78	574446340	39869	41.25	14500	14610	14310	18990	10230	14610	14408.35	5.44	0	5939	15256	14932	14696	14372	14136	14815	14255	357	4380	1000	10510	10	1	35700000	5123	13.07	0.60	12	0.11	1098.00	23781.00	19920	20230911	-27.96	14310	20240722	0.28	18360	-21.84	20240401	14310	0.28	20240722	19920	-27.96	20230911	14310	0.28	20240722	0.74	N	031430	1000	357 억		1943757	N	N	3	N	00	N
63	20240722	110402	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14320	-290	5	-1.98	508291600	35250	36.47	14500	14610	14320	18990	10230	14610	14419.62	5.44	0	4640	15256	14932	14696	14372	14136	14815	14255	357	4380	1000	10510	10	1	35700000	5112	13.04	0.60	12	0.10	1098.00	23781.00	19920	20230911	-28.11	14320	20240722	0.00	18360	-22.00	20240401	14320	0.00	20240722	19920	-28.11	20230911	14320	0.00	20240722	0.74	N	031430	1000	357 억		1943757	N	N	3	N	00	N
64	20240722	100401	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14380	-230	5	-1.57	369968930	25623	26.51	14500	14610	14360	18990	10230	14610	14438.94	5.44	0	2509	15256	14932	14696	14372	14136	14815	14255	357	4380	1000	10510	10	1	35700000	5134	13.10	0.60	12	0.07	1098.00	23781.00	19920	20230911	-27.81	14360	20240722	0.14	18360	-21.68	20240401	14360	0.14	20240722	19920	-27.81	20230911	14360	0.14	20240722	0.74	N	031430	1000	357 억		1943757	N	N	3	N	00	N
65	20240722	090359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14570	-40	5	-0.27	25295230	1744	1.80	14500	14610	14490	18990	10230	14610	14504.15	5.44	0	383	15256	14932	14696	14372	14136	14815	14255	357	4380	1000	10510	10	1	35700000	5201	13.27	0.61	12	0.00	1098.00	23781.00	19920	20230911	-26.86	14460	20240719	0.76	18360	-20.64	20240401	14460	0.76	20240719	19920	-26.86	20230911	14460	0.76	20240719	0.74	N	031430	1000	357 억		1943757	N	N	3	N	00	N
66	20240719	160355	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14610	-370	5	-2.47	1411199860	96439	298.68	15020	15020	14460	19470	10490	14980	14633.17	5.49	0	-16520	15086	15032	14976	14922	14866	15005	14895	357	4490	1000	10780	10	1	35700000	5216	13.31	0.61	12	0.27	1098.00	23781.00	19920	20230911	-26.66	14460	20240719	1.04	18360	-20.42	20240401	14460	1.04	20240719	19920	-26.66	20230911	14460	1.04	20240719	0.74	N	031430	1000	357 억		1960251	N	N	3	N	00	N
67	20240719	150357	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14600	-380	5	-2.54	1343663050	91816	284.37	15020	15020	14460	19470	10490	14980	14634.30	5.49	0	-16638	15086	15032	14976	14922	14866	15005	14895	357	4490	1000	10780	10	1	35700000	5212	13.30	0.61	12	0.26	1098.00	23781.00	19920	20230911	-26.71	14460	20240719	0.97	18360	-20.48	20240401	14460	0.97	20240719	19920	-26.71	20230911	14460	0.97	20240719	0.74	N	031430	1000	357 억		1960251	N	N	120	N	00	N
68	20240719	140359	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14510	-470	5	-3.14	1238678450	84601	262.02	15020	15020	14460	19470	10490	14980	14641.42	5.49	0	-16013	15086	15032	14976	14922	14866	15005	14895	357	4490	1000	10780	10	1	35700000	5180	13.21	0.61	12	0.24	1098.00	23781.00	19920	20230911	-27.16	14460	20240719	0.35	18360	-20.97	20240401	14460	0.35	20240719	19920	-27.16	20230911	14460	0.35	20240719	0.74	N	031430	1000	357 억		1960251	N	N	120	N	00	N
69	20240719	130353	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14480	-500	5	-3.34	1150227680	78499	243.12	15020	15020	14460	19470	10490	14980	14652.77	5.49	0	-15284	15086	15032	14976	14922	14866	15005	14895	357	4490	1000	10780	10	1	35700000	5169	13.19	0.61	12	0.22	1098.00	23781.00	19920	20230911	-27.31	14460	20240719	0.14	18360	-21.13	20240401	14460	0.14	20240719	19920	-27.31	20230911	14460	0.14	20240719	0.74	N	031430	1000	357 억		1960251	N	N	120	N	00	N
70	20240719	120353	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14540	-440	5	-2.94	838811400	57039	176.66	15020	15020	14520	19470	10490	14980	14705.93	5.49	0	-11553	15086	15032	14976	14922	14866	15005	14895	357	4490	1000	10780	10	1	35700000	5191	13.24	0.61	12	0.16	1098.00	23781.00	19920	20230911	-27.01	14520	20240719	0.14	18360	-20.81	20240401	14520	0.14	20240719	19920	-27.01	20230911	14520	0.14	20240719	0.74	N	031430	1000	357 억		1960251	N	N	120	N	00	N
71	20240719	110356	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14670	-310	5	-2.07	477066200	32237	99.84	15020	15020	14670	19470	10490	14980	14798.72	5.49	0	-9627	15086	15032	14976	14922	14866	15005	14895	357	4490	1000	10780	10	1	35700000	5237	13.36	0.62	12	0.09	1098.00	23781.00	19920	20230911	-26.36	14670	20240719	0.00	18360	-20.10	20240401	14670	0.00	20240719	19920	-26.36	20230911	14670	0.00	20240719	0.74	N	031430	1000	357 억		1960251	N	N	120	N	00	N
72	20240719	100327	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	14820	-160	5	-1.07	196694390	13235	40.99	15020	15020	14810	19470	10490	14980	14861.68	5.49	0	-4334	15086	15032	14976	14922	14866	15005	14895	357	4490	1000	10780	10	1	35700000	5291	13.50	0.62	12	0.04	1098.00	23781.00	19920	20230911	-25.60	14810	20240719	0.07	18360	-19.28	20240401	14810	0.07	20240719	19920	-25.60	20230911	14810	0.07	20240719	0.74	N	031430	1000	357 억		1960251	N	N	120	N	00	N
73	20240719	090406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14980	0	3	0.00	8313330	556	1.72	15020	15020	14920	19470	10490	14980	14952.03	5.49	0	-435	15086	15032	14976	14922	14866	15005	14895	357	4490	1000	10780	10	1	35700000	5348	13.64	0.63	12	0.00	1098.00	23781.00	19920	20230911	-24.80	14830	20230726	1.01	18360	-18.41	20240401	14920	0.40	20240719	19920	-24.80	20230911	14830	1.01	20230726	0.74	N	031430	1000	357 억		1960251	N	N	120	N	00	N
74	20240718	160350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14980	-150	5	-0.99	481282180	32146	90.98	15010	15030	14920	19660	10600	15130	14971.76	5.50	0	-3119	15236	15182	15076	15022	14916	15210	15050	357	4530	1000	10890	10	1	35700000	5348	13.64	0.63	12	0.09	1098.00	23781.00	19920	20230911	-24.80	14830	20230726	1.01	18360	-18.41	20240401	14920	0.40	20240718	19920	-24.80	20230911	14830	1.01	20230726	0.72	N	031430	1000	357 억		1963385	N	N	120	N	00	N
75	20240718	150354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14950	-180	5	-1.19	452323310	30211	85.50	15010	15030	14920	19660	10600	15130	14972.14	5.50	0	-3152	15236	15182	15076	15022	14916	15210	15050	357	4530	1000	10890	10	1	35700000	5337	13.62	0.63	12	0.08	1098.00	23781.00	19920	20230911	-24.95	14830	20230726	0.81	18360	-18.57	20240401	14920	0.20	20240718	19920	-24.95	20230911	14830	0.81	20230726	0.72	N	031430	1000	357 억		1963385	N	N	424	N	00	N
76	20240718	140351	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14950	-180	5	-1.19	402956400	26910	76.16	15010	15030	14920	19660	10600	15130	14974.23	5.50	0	-3013	15236	15182	15076	15022	14916	15210	15050	357	4530	1000	10890	10	1	35700000	5337	13.62	0.63	12	0.08	1098.00	23781.00	19920	20230911	-24.95	14830	20230726	0.81	18360	-18.57	20240401	14920	0.20	20240718	19920	-24.95	20230911	14830	0.81	20230726	0.72	N	031430	1000	357 억		1963385	N	N	424	N	00	N
77	20240718	130353	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14970	-160	5	-1.06	311525880	20800	58.87	15010	15030	14920	19660	10600	15130	14977.21	5.50	0	-2039	15236	15182	15076	15022	14916	15210	15050	357	4530	1000	10890	10	1	35700000	5344	13.63	0.63	12	0.06	1098.00	23781.00	19920	20230911	-24.85	14830	20230726	0.94	18360	-18.46	20240401	14920	0.34	20240718	19920	-24.85	20230911	14830	0.94	20230726	0.72	N	031430	1000	357 억		1963385	N	N	424	N	00	N
78	20240718	120352	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14980	-150	5	-0.99	273756190	18279	51.73	15010	15030	14920	19660	10600	15130	14976.54	5.50	0	-2362	15236	15182	15076	15022	14916	15210	15050	357	4530	1000	10890	10	1	35700000	5348	13.64	0.63	12	0.05	1098.00	23781.00	19920	20230911	-24.80	14830	20230726	1.01	18360	-18.41	20240401	14920	0.40	20240718	19920	-24.80	20230911	14830	1.01	20230726	0.72	N	031430	1000	357 억		1963385	N	N	424	N	00	N
79	20240718	110354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14970	-160	5	-1.06	237358540	15849	44.85	15010	15030	14920	19660	10600	15130	14976.25	5.50	0	-2912	15236	15182	15076	15022	14916	15210	15050	357	4530	1000	10890	10	1	35700000	5344	13.63	0.63	12	0.04	1098.00	23781.00	19920	20230911	-24.85	14830	20230726	0.94	18360	-18.46	20240401	14920	0.34	20240718	19920	-24.85	20230911	14830	0.94	20230726	0.72	N	031430	1000	357 억		1963385	N	N	424	N	00	N
80	20240718	100354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14980	-150	5	-0.99	186687040	12465	35.28	15010	15030	14920	19660	10600	15130	14976.90	5.50	0	-2786	15236	15182	15076	15022	14916	15210	15050	357	4530	1000	10890	10	1	35700000	5348	13.64	0.63	12	0.03	1098.00	23781.00	19920	20230911	-24.80	14830	20230726	1.01	18360	-18.41	20240401	14920	0.40	20240718	19920	-24.80	20230911	14830	1.01	20230726	0.72	N	031430	1000	357 억		1963385	N	N	424	N	00	N
81	20240718	090356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14970	-160	5	-1.06	31121580	2076	5.88	15010	15030	14960	19660	10600	15130	14991.13	5.50	0	-476	15236	15182	15076	15022	14916	15210	15050	357	4530	1000	10890	10	1	35700000	5344	13.63	0.63	12	0.01	1098.00	23781.00	19920	20230911	-24.85	14830	20230726	0.94	18360	-18.46	20240401	14960	0.07	20240718	19920	-24.85	20230911	14830	0.94	20230726	0.72	N	031430	1000	357 억		1963385	N	N	424	N	00	N
82	20240717	160407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15130	150	2	1.00	520297740	34604	39.66	14980	15130	14970	19470	10490	14980	15035.71	5.44	0	11155	15480	15230	15100	14850	14720	15165	14785	357	4490	1000	10780	10	1	35700000	5401	13.78	0.64	12	0.10	1098.00	23781.00	19920	20230911	-24.05	14830	20230726	2.02	18360	-17.59	20240401	14970	1.07	20240717	19920	-24.05	20230911	14830	2.02	20230726	0.72	N	031430	1000	357 억		1941434	N	N	424	N	00	N
83	20240717	150411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15060	80	2	0.53	464625660	30916	35.44	14980	15120	14970	19470	10490	14980	15028.65	5.44	0	9611	15480	15230	15100	14850	14720	15165	14785	357	4490	1000	10780	10	1	35700000	5376	13.72	0.63	12	0.09	1098.00	23781.00	19920	20230911	-24.40	14830	20230726	1.55	18360	-17.97	20240401	14970	0.60	20240717	19920	-24.40	20230911	14830	1.55	20230726	0.72	N	031430	1000	357 억		1941434	N	N	122	N	00	N
84	20240717	140409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15060	80	2	0.53	373348420	24856	28.49	14980	15120	14970	19470	10490	14980	15020.45	5.44	0	7634	15480	15230	15100	14850	14720	15165	14785	357	4490	1000	10780	10	1	35700000	5376	13.72	0.63	12	0.07	1098.00	23781.00	19920	20230911	-24.40	14830	20230726	1.55	18360	-17.97	20240401	14970	0.60	20240717	19920	-24.40	20230911	14830	1.55	20230726	0.72	N	031430	1000	357 억		1941434	N	N	122	N	00	N
85	20240717	130408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15030	50	2	0.33	262330790	17490	20.05	14980	15080	14970	19470	10490	14980	14998.90	5.44	0	4180	15480	15230	15100	14850	14720	15165	14785	357	4490	1000	10780	10	1	35700000	5366	13.69	0.63	12	0.05	1098.00	23781.00	19920	20230911	-24.55	14830	20230726	1.35	18360	-18.14	20240401	14970	0.40	20240717	19920	-24.55	20230911	14830	1.35	20230726	0.72	N	031430	1000	357 억		1941434	N	N	122	N	00	N
86	20240717	120409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15020	40	2	0.27	213691630	14254	16.34	14980	15080	14970	19470	10490	14980	14991.70	5.44	0	2233	15480	15230	15100	14850	14720	15165	14785	357	4490	1000	10780	10	1	35700000	5362	13.68	0.63	12	0.04	1098.00	23781.00	19920	20230911	-24.60	14830	20230726	1.28	18360	-18.19	20240401	14970	0.33	20240717	19920	-24.60	20230911	14830	1.28	20230726	0.72	N	031430	1000	357 억		1941434	N	N	122	N	00	N
87	20240717	110408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14980	0	3	0.00	156313630	10428	11.95	14980	15080	14970	19470	10490	14980	14989.80	5.44	0	259	15480	15230	15100	14850	14720	15165	14785	357	4490	1000	10780	10	1	35700000	5348	13.64	0.63	12	0.03	1098.00	23781.00	19920	20230911	-24.80	14830	20230726	1.01	18360	-18.41	20240401	14970	0.07	20240717	19920	-24.80	20230911	14830	1.01	20230726	0.72	N	031430	1000	357 억		1941434	N	N	122	N	00	N
88	20240717	100408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14970	-10	5	-0.07	79136570	5276	6.05	14980	15080	14970	19470	10490	14980	14999.35	5.44	0	-191	15480	15230	15100	14850	14720	15165	14785	357	4490	1000	10780	10	1	35700000	5344	13.63	0.63	12	0.01	1098.00	23781.00	19920	20230911	-24.85	14830	20230726	0.94	18360	-18.46	20240401	14970	0.00	20240717	19920	-24.85	20230911	14830	0.94	20230726	0.72	N	031430	1000	357 억		1941434	N	N	122	N	00	N
89	20240717	090330	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15080	100	2	0.67	5264560	351	0.40	14980	15080	14980	19470	10490	14980	14998.75	5.44	0	-37	15480	15230	15100	14850	14720	15165	14785	357	4490	1000	10780	10	1	35700000	5384	13.73	0.63	12	0.00	1098.00	23781.00	19920	20230911	-24.30	14830	20230726	1.69	18360	-17.86	20240401	14970	0.73	20240716	19920	-24.30	20230911	14830	1.69	20230726	0.72	N	031430	1000	357 억		1941434	N	N	122	N	00	N
90	20240716	160409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14980	-330	5	-2.16	1315104260	87215	180.69	15310	15350	14970	19900	10720	15310	15078.89	5.48	0	-16869	15676	15492	15316	15132	14956	15585	15225	357	4590	1000	11020	10	1	35700000	5348	13.64	0.63	12	0.24	1098.00	23781.00	19920	20230911	-24.80	14830	20230726	1.01	18360	-18.41	20240401	14970	0.07	20240716	19920	-24.80	20230911	14830	1.01	20230726	0.70	N	031430	1000	357 억		1957860	N	N	122	N	00	N
91	20240716	150413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14990	-320	5	-2.09	1254046950	83141	172.25	15310	15350	14970	19900	10720	15310	15083.38	5.48	0	-16140	15676	15492	15316	15132	14956	15585	15225	357	4590	1000	11020	10	1	35700000	5351	13.65	0.63	12	0.23	1098.00	23781.00	19920	20230911	-24.75	14830	20230726	1.08	18360	-18.36	20240401	14970	0.13	20240716	19920	-24.75	20230911	14830	1.08	20230726	0.70	N	031430	1000	357 억		1957860	N	N	5	N	00	N
92	20240716	140412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15010	-300	5	-1.96	1026178080	67945	140.76	15310	15350	15000	19900	10720	15310	15103.07	5.48	0	-15249	15676	15492	15316	15132	14956	15585	15225	357	4590	1000	11020	10	1	35700000	5359	13.67	0.63	12	0.19	1098.00	23781.00	19920	20230911	-24.65	14830	20230726	1.21	18360	-18.25	20240401	15000	0.07	20240716	19920	-24.65	20230911	14830	1.21	20230726	0.70	N	031430	1000	357 억		1957860	N	N	5	N	00	N
93	20240716	130412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15030	-280	5	-1.83	841225640	55625	115.24	15310	15350	15020	19900	10720	15310	15123.16	5.48	0	-15400	15676	15492	15316	15132	14956	15585	15225	357	4590	1000	11020	10	1	35700000	5366	13.69	0.63	12	0.16	1098.00	23781.00	19920	20230911	-24.55	14830	20230726	1.35	18360	-18.14	20240401	15020	0.07	20240716	19920	-24.55	20230911	14830	1.35	20230726	0.70	N	031430	1000	357 억		1957860	N	N	5	N	00	N
94	20240716	120411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15060	-250	5	-1.63	676144920	44655	92.51	15310	15350	15060	19900	10720	15310	15141.53	5.48	0	-11878	15676	15492	15316	15132	14956	15585	15225	357	4590	1000	11020	10	1	35700000	5376	13.72	0.63	12	0.13	1098.00	23781.00	19920	20230911	-24.40	14830	20230726	1.55	18360	-17.97	20240401	15060	0.00	20240716	19920	-24.40	20230911	14830	1.55	20230726	0.70	N	031430	1000	357 억		1957860	N	N	5	N	00	N
95	20240716	110412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15060	-250	5	-1.63	539292040	35571	73.69	15310	15350	15060	19900	10720	15310	15161.00	5.48	0	-8403	15676	15492	15316	15132	14956	15585	15225	357	4590	1000	11020	10	1	35700000	5376	13.72	0.63	12	0.10	1098.00	23781.00	19920	20230911	-24.40	14830	20230726	1.55	18360	-17.97	20240401	15060	0.00	20240716	19920	-24.40	20230911	14830	1.55	20230726	0.70	N	031430	1000	357 억		1957860	N	N	5	N	00	N
96	20240716	100412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15180	-130	5	-0.85	234344200	15391	31.89	15310	15350	15180	19900	10720	15310	15226.05	5.48	0	-6305	15676	15492	15316	15132	14956	15585	15225	357	4590	1000	11020	10	1	35700000	5419	13.83	0.64	12	0.04	1098.00	23781.00	19920	20230911	-23.80	14830	20230726	2.36	18360	-17.32	20240401	15100	0.53	20240705	19920	-23.80	20230911	14830	2.36	20230726	0.70	N	031430	1000	357 억		1957860	N	N	5	N	00	N
97	20240716	090409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15240	-70	5	-0.46	10368570	678	1.40	15310	15310	15240	19900	10720	15310	15292.88	5.48	0	-366	15676	15492	15316	15132	14956	15585	15225	357	4590	1000	11020	10	1	35700000	5441	13.88	0.64	12	0.00	1098.00	23781.00	19920	20230911	-23.49	14830	20230726	2.76	18360	-16.99	20240401	15100	0.93	20240705	19920	-23.49	20230911	14830	2.76	20230726	0.70	N	031430	1000	357 억		1957860	N	N	5	N	00	N
98	20240715	160404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15310	120	2	0.79	724868600	47664	78.38	15230	15500	15140	19740	10640	15190	15207.62	5.47	0	4562	15416	15302	15206	15092	14996	15360	15150	357	4550	1000	10930	10	1	35700000	5466	13.94	0.64	12	0.13	1098.00	23781.00	19920	20230911	-23.14	14830	20230726	3.24	18360	-16.61	20240401	15100	1.39	20240705	19920	-23.14	20230911	14830	3.24	20230726	0.69	N	031430	1000	357 억		1953082	N	N	5	N	00	N
99	20240715	150407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15170	-20	5	-0.13	544643000	35913	59.05	15230	15230	15140	19740	10640	15190	15165.62	5.47	0	5511	15416	15302	15206	15092	14996	15360	15150	357	4550	1000	10930	10	1	35700000	5416	13.82	0.64	12	0.10	1098.00	23781.00	19920	20230911	-23.85	14830	20230726	2.29	18360	-17.37	20240401	15100	0.46	20240705	19920	-23.85	20230911	14830	2.29	20230726	0.69	N	031430	1000	357 억		1953082	N	N	0	N	00	N
100	20240715	140407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15150	-40	5	-0.26	464964870	30655	50.41	15230	15230	15140	19740	10640	15190	15167.67	5.47	0	2995	15416	15302	15206	15092	14996	15360	15150	357	4550	1000	10930	10	1	35700000	5409	13.80	0.64	12	0.09	1098.00	23781.00	19920	20230911	-23.95	14830	20230726	2.16	18360	-17.48	20240401	15100	0.33	20240705	19920	-23.95	20230911	14830	2.16	20230726	0.69	N	031430	1000	357 억		1953082	N	N	0	N	00	N
101	20240715	130406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15180	-10	5	-0.07	385473050	25411	41.79	15230	15230	15140	19740	10640	15190	15169.53	5.47	0	1423	15416	15302	15206	15092	14996	15360	15150	357	4550	1000	10930	10	1	35700000	5419	13.83	0.64	12	0.07	1098.00	23781.00	19920	20230911	-23.80	14830	20230726	2.36	18360	-17.32	20240401	15100	0.53	20240705	19920	-23.80	20230911	14830	2.36	20230726	0.69	N	031430	1000	357 억		1953082	N	N	0	N	00	N
102	20240715	120408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15150	-40	5	-0.26	299819440	19763	32.50	15230	15230	15140	19740	10640	15190	15170.75	5.47	0	-96	15416	15302	15206	15092	14996	15360	15150	357	4550	1000	10930	10	1	35700000	5409	13.80	0.64	12	0.06	1098.00	23781.00	19920	20230911	-23.95	14830	20230726	2.16	18360	-17.48	20240401	15100	0.33	20240705	19920	-23.95	20230911	14830	2.16	20230726	0.69	N	031430	1000	357 억		1953082	N	N	0	N	00	N
103	20240715	110407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15160	-30	5	-0.20	235912970	15547	25.57	15230	15230	15150	19740	10640	15190	15174.18	5.47	0	-1294	15416	15302	15206	15092	14996	15360	15150	357	4550	1000	10930	10	1	35700000	5412	13.81	0.64	12	0.04	1098.00	23781.00	19920	20230911	-23.90	14830	20230726	2.23	18360	-17.43	20240401	15100	0.40	20240705	19920	-23.90	20230911	14830	2.23	20230726	0.69	N	031430	1000	357 억		1953082	N	N	0	N	00	N
104	20240715	100408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15160	-30	5	-0.20	146541740	9653	15.87	15230	15230	15160	19740	10640	15190	15180.95	5.47	0	-2259	15416	15302	15206	15092	14996	15360	15150	357	4550	1000	10930	10	1	35700000	5412	13.81	0.64	12	0.03	1098.00	23781.00	19920	20230911	-23.90	14830	20230726	2.23	18360	-17.43	20240401	15100	0.40	20240705	19920	-23.90	20230911	14830	2.23	20230726	0.69	N	031430	1000	357 억		1953082	N	N	0	N	00	N
105	20240715	090407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15200	10	2	0.07	41344820	2722	4.48	15230	15230	15170	19740	10640	15190	15189.13	5.47	0	-2266	15416	15302	15206	15092	14996	15360	15150	357	4550	1000	10930	10	1	35700000	5426	13.84	0.64	12	0.01	1098.00	23781.00	19920	20230911	-23.69	14830	20230726	2.49	18360	-17.21	20240401	15100	0.66	20240705	19920	-23.69	20230911	14830	2.49	20230726	0.69	N	031430	1000	357 억		1953082	N	N	0	N	00	N
106	20240712	160404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15190	50	2	0.33	919735100	60708	119.17	15120	15320	15110	19680	10600	15140	15150.14	5.42	0	8711	15233	15186	15143	15096	15053	15165	15075	357	4540	1000	10900	10	1	35700000	5423	13.83	0.64	12	0.17	1098.00	23781.00	19920	20230911	-23.74	14830	20230726	2.43	18360	-17.27	20240401	15100	0.60	20240705	19920	-23.74	20230911	14830	2.43	20230726	0.69	N	031430	1000	357 억		1933172	N	N	65	N	00	N
107	20240712	150406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15110	-30	5	-0.20	863057050	56962	111.82	15120	15320	15110	19680	10600	15140	15151.45	5.42	0	9049	15233	15186	15143	15096	15053	15165	15075	357	4540	1000	10900	10	1	35700000	5394	13.76	0.64	12	0.16	1098.00	23781.00	19920	20230911	-24.15	14830	20230726	1.89	18360	-17.70	20240401	15100	0.07	20240705	19920	-24.15	20230911	14830	1.89	20230726	0.69	N	031430	1000	357 억		1933172	N	N	65	N	00	N
108	20240712	140408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15130	-10	5	-0.07	695020950	45851	90.01	15120	15320	15110	19680	10600	15140	15158.25	5.42	0	9017	15233	15186	15143	15096	15053	15165	15075	357	4540	1000	10900	10	1	35700000	5401	13.78	0.64	12	0.13	1098.00	23781.00	19920	20230911	-24.05	14830	20230726	2.02	18360	-17.59	20240401	15100	0.20	20240705	19920	-24.05	20230911	14830	2.02	20230726	0.69	N	031430	1000	357 억		1933172	N	N	65	N	00	N
109	20240712	130405	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15120	-20	5	-0.13	570379360	37610	73.83	15120	15320	15110	19680	10600	15140	15165.63	5.42	0	8425	15233	15186	15143	15096	15053	15165	15075	357	4540	1000	10900	10	1	35700000	5398	13.77	0.64	12	0.11	1098.00	23781.00	19920	20230911	-24.10	14830	20230726	1.96	18360	-17.65	20240401	15100	0.13	20240705	19920	-24.10	20230911	14830	1.96	20230726	0.69	N	031430	1000	357 억		1933172	N	N	65	N	00	N
110	20240712	120406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15130	-10	5	-0.07	449458430	29611	58.13	15120	15320	15110	19680	10600	15140	15178.77	5.42	0	7193	15233	15186	15143	15096	15053	15165	15075	357	4540	1000	10900	10	1	35700000	5401	13.78	0.64	12	0.08	1098.00	23781.00	19920	20230911	-24.05	14830	20230726	2.02	18360	-17.59	20240401	15100	0.20	20240705	19920	-24.05	20230911	14830	2.02	20230726	0.69	N	031430	1000	357 억		1933172	N	N	65	N	00	N
111	20240712	110404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15140	0	3	0.00	292261140	19217	37.72	15120	15320	15120	19680	10600	15140	15208.47	5.42	0	6577	15233	15186	15143	15096	15053	15165	15075	357	4540	1000	10900	10	1	35700000	5405	13.79	0.64	12	0.05	1098.00	23781.00	19920	20230911	-24.00	14830	20230726	2.09	18360	-17.54	20240401	15100	0.26	20240705	19920	-24.00	20230911	14830	2.09	20230726	0.69	N	031430	1000	357 억		1933172	N	N	65	N	00	N
112	20240712	100406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15180	40	2	0.26	197810040	12986	25.49	15120	15320	15120	19680	10600	15140	15232.57	5.42	0	5302	15233	15186	15143	15096	15053	15165	15075	357	4540	1000	10900	10	1	35700000	5419	13.83	0.64	12	0.04	1098.00	23781.00	19920	20230911	-23.80	14830	20230726	2.36	18360	-17.32	20240401	15100	0.53	20240705	19920	-23.80	20230911	14830	2.36	20230726	0.69	N	031430	1000	357 억		1933172	N	N	65	N	00	N
113	20240712	090404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15120	-20	5	-0.13	9259420	612	1.20	15120	15140	15120	19680	10600	15140	15129.75	5.42	0	-73	15233	15186	15143	15096	15053	15165	15075	357	4540	1000	10900	10	1	35700000	5398	13.77	0.64	12	0.00	1098.00	23781.00	19920	20230911	-24.10	14830	20230726	1.96	18360	-17.65	20240401	15100	0.13	20240705	19920	-24.10	20230911	14830	1.96	20230726	0.69	N	031430	1000	357 억		1933172	N	N	65	N	00	N
114	20240711	160402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15140	-30	5	-0.20	770636520	50934	102.28	15150	15190	15100	19720	10620	15170	15130.00	5.40	0	7079	15403	15286	15193	15076	14983	15240	15030	357	4550	1000	10920	10	1	35700000	5405	13.79	0.64	12	0.14	1098.00	23781.00	19920	20230911	-24.00	14830	20230726	2.09	18360	-17.54	20240401	15100	0.26	20240711	19920	-24.00	20230911	14830	2.09	20230726	0.69	N	031430	1000	357 억		1926314	N	N	65	N	00	N
115	20240711	150407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15130	-40	5	-0.26	720667680	47634	95.65	15150	15190	15100	19720	10620	15170	15129.27	5.40	0	6205	15403	15286	15193	15076	14983	15240	15030	357	4550	1000	10920	10	1	35700000	5401	13.78	0.64	12	0.13	1098.00	23781.00	19920	20230911	-24.05	14830	20230726	2.02	18360	-17.59	20240401	15100	0.20	20240711	19920	-24.05	20230911	14830	2.02	20230726	0.69	N	031430	1000	357 억		1926314	N	N	121	N	00	N
116	20240711	140406	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15130	-40	5	-0.26	643586870	42537	85.42	15150	15190	15100	19720	10620	15170	15130.05	5.40	0	4658	15403	15286	15193	15076	14983	15240	15030	357	4550	1000	10920	10	1	35700000	5401	13.78	0.64	12	0.12	1098.00	23781.00	19920	20230911	-24.05	14830	20230726	2.02	18360	-17.59	20240401	15100	0.20	20240711	19920	-24.05	20230911	14830	2.02	20230726	0.69	N	031430	1000	357 억		1926314	N	N	121	N	00	N
117	20240711	130404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15120	-50	5	-0.33	541378220	35776	71.84	15150	15190	15100	19720	10620	15170	15132.44	5.40	0	2469	15403	15286	15193	15076	14983	15240	15030	357	4550	1000	10920	10	1	35700000	5398	13.77	0.64	12	0.10	1098.00	23781.00	19920	20230911	-24.10	14830	20230726	1.96	18360	-17.65	20240401	15100	0.13	20240711	19920	-24.10	20230911	14830	1.96	20230726	0.69	N	031430	1000	357 억		1926314	N	N	121	N	00	N
118	20240711	120405	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15120	-50	5	-0.33	441895240	29194	58.62	15150	15190	15100	19720	10620	15170	15136.51	5.40	0	131	15403	15286	15193	15076	14983	15240	15030	357	4550	1000	10920	10	1	35700000	5398	13.77	0.64	12	0.08	1098.00	23781.00	19920	20230911	-24.10	14830	20230726	1.96	18360	-17.65	20240401	15100	0.13	20240711	19920	-24.10	20230911	14830	1.96	20230726	0.69	N	031430	1000	357 억		1926314	N	N	121	N	00	N
119	20240711	110404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15140	-30	5	-0.20	282502560	18655	37.46	15150	15190	15120	19720	10620	15170	15143.53	5.40	0	-711	15403	15286	15193	15076	14983	15240	15030	357	4550	1000	10920	10	1	35700000	5405	13.79	0.64	12	0.05	1098.00	23781.00	19920	20230911	-24.00	14830	20230726	2.09	18360	-17.54	20240401	15100	0.26	20240705	19920	-24.00	20230911	14830	2.09	20230726	0.69	N	031430	1000	357 억		1926314	N	N	121	N	00	N
120	20240711	100403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15140	-30	5	-0.20	191427040	12639	25.38	15150	15190	15120	19720	10620	15170	15145.74	5.40	0	-1585	15403	15286	15193	15076	14983	15240	15030	357	4550	1000	10920	10	1	35700000	5405	13.79	0.64	12	0.04	1098.00	23781.00	19920	20230911	-24.00	14830	20230726	2.09	18360	-17.54	20240401	15100	0.26	20240705	19920	-24.00	20230911	14830	2.09	20230726	0.69	N	031430	1000	357 억		1926314	N	N	121	N	00	N
121	20240711	090402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15140	-30	5	-0.20	24579090	1622	3.26	15150	15190	15130	19720	10620	15170	15153.57	5.40	0	-339	15403	15286	15193	15076	14983	15240	15030	357	4550	1000	10920	10	1	35700000	5405	13.79	0.64	12	0.00	1098.00	23781.00	19920	20230911	-24.00	14830	20230726	2.09	18360	-17.54	20240401	15100	0.26	20240705	19920	-24.00	20230911	14830	2.09	20230726	0.69	N	031430	1000	357 억		1926314	N	N	121	N	00	N
122	20240710	160403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15170	-50	5	-0.33	750061980	49507	139.22	15310	15310	15100	19780	10660	15220	15150.58	5.37	0	5145	15353	15286	15223	15156	15093	15320	15190	357	4560	1000	10950	10	1	35700000	5416	13.82	0.64	12	0.14	1098.00	23781.00	19920	20230911	-23.85	14830	20230726	2.29	18360	-17.37	20240401	15100	0.46	20240710	19920	-23.85	20230911	14830	2.29	20230726	0.68	N	031430	1000	357 억		1916769	N	N	121	N	00	N
123	20240710	150404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15170	-50	5	-0.33	717511940	47361	133.18	15310	15310	15100	19780	10660	15220	15149.85	5.37	0	4649	15353	15286	15223	15156	15093	15320	15190	357	4560	1000	10950	10	1	35700000	5416	13.82	0.64	12	0.13	1098.00	23781.00	19920	20230911	-23.85	14830	20230726	2.29	18360	-17.37	20240401	15100	0.46	20240710	19920	-23.85	20230911	14830	2.29	20230726	0.68	N	031430	1000	357 억		1916769	N	N	32	N	00	N
124	20240710	140402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15120	-100	5	-0.66	639185360	42184	118.62	15310	15310	15100	19780	10660	15220	15152.32	5.37	0	3664	15353	15286	15223	15156	15093	15320	15190	357	4560	1000	10950	10	1	35700000	5398	13.77	0.64	12	0.12	1098.00	23781.00	19920	20230911	-24.10	14830	20230726	1.96	18360	-17.65	20240401	15100	0.13	20240710	19920	-24.10	20230911	14830	1.96	20230726	0.68	N	031430	1000	357 억		1916769	N	N	32	N	00	N
125	20240710	130403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15100	-120	5	-0.79	513376070	33855	95.20	15310	15310	15100	19780	10660	15220	15163.97	5.37	0	2928	15353	15286	15223	15156	15093	15320	15190	357	4560	1000	10950	10	1	35700000	5391	13.75	0.63	12	0.09	1098.00	23781.00	19920	20230911	-24.20	14830	20230726	1.82	18360	-17.76	20240401	15100	0.00	20240710	19920	-24.20	20230911	14830	1.82	20230726	0.68	N	031430	1000	357 억		1916769	N	N	32	N	00	N
126	20240710	120401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15130	-90	5	-0.59	388421790	25586	71.95	15310	15310	15120	19780	10660	15220	15181.03	5.37	0	2133	15353	15286	15223	15156	15093	15320	15190	357	4560	1000	10950	10	1	35700000	5401	13.78	0.64	12	0.07	1098.00	23781.00	19920	20230911	-24.05	14830	20230726	2.02	18360	-17.59	20240401	15100	0.20	20240705	19920	-24.05	20230911	14830	2.02	20230726	0.68	N	031430	1000	357 억		1916769	N	N	32	N	00	N
127	20240710	110404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15180	-40	5	-0.26	242231080	15939	44.82	15310	15310	15180	19780	10660	15220	15197.38	5.37	0	1366	15353	15286	15223	15156	15093	15320	15190	357	4560	1000	10950	10	1	35700000	5419	13.83	0.64	12	0.04	1098.00	23781.00	19920	20230911	-23.80	14830	20230726	2.36	18360	-17.32	20240401	15100	0.53	20240705	19920	-23.80	20230911	14830	2.36	20230726	0.68	N	031430	1000	357 억		1916769	N	N	32	N	00	N
128	20240710	100400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15210	-10	5	-0.07	62309770	4094	11.51	15310	15310	15180	19780	10660	15220	15219.78	5.37	0	-367	15353	15286	15223	15156	15093	15320	15190	357	4560	1000	10950	10	1	35700000	5430	13.85	0.64	12	0.01	1098.00	23781.00	19920	20230911	-23.64	14830	20230726	2.56	18360	-17.16	20240401	15100	0.73	20240705	19920	-23.64	20230911	14830	2.56	20230726	0.68	N	031430	1000	357 억		1916769	N	N	32	N	00	N
129	20240710	090403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15290	70	2	0.46	8866510	580	1.63	15310	15310	15220	19780	10660	15220	15287.09	5.37	0	-274	15353	15286	15223	15156	15093	15320	15190	357	4560	1000	10950	10	1	35700000	5459	13.93	0.64	12	0.00	1098.00	23781.00	19920	20230911	-23.24	14830	20230726	3.10	18360	-16.72	20240401	15100	1.26	20240705	19920	-23.24	20230911	14830	3.10	20230726	0.68	N	031430	1000	357 억		1916769	N	N	32	N	00	N
130	20240709	160402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15220	0	3	0.00	537012840	35324	70.89	15180	15290	15160	19780	10660	15220	15202.46	5.34	0	11621	15360	15290	15200	15130	15040	15325	15165	357	4560	1000	10950	10	1	35700000	5434	13.86	0.64	12	0.10	1098.00	23781.00	19920	20230911	-23.59	14830	20230726	2.63	18360	-17.10	20240401	15100	0.79	20240705	19920	-23.59	20230911	14830	2.63	20230726	0.66	N	031430	1000	357 억		1905324	N	N	32	N	00	N
131	20240709	150403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15210	-10	5	-0.07	482555680	31743	63.70	15180	15290	15160	19780	10660	15220	15201.96	5.34	0	9873	15360	15290	15200	15130	15040	15325	15165	357	4560	1000	10950	10	1	35700000	5430	13.85	0.64	12	0.09	1098.00	23781.00	19920	20230911	-23.64	14830	20230726	2.56	18360	-17.16	20240401	15100	0.73	20240705	19920	-23.64	20230911	14830	2.56	20230726	0.66	N	031430	1000	357 억		1905324	N	N	185	N	00	N
132	20240709	140402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15180	-40	5	-0.26	397484470	26147	52.47	15180	15290	15160	19780	10660	15220	15201.91	5.34	0	6353	15360	15290	15200	15130	15040	15325	15165	357	4560	1000	10950	10	1	35700000	5419	13.83	0.64	12	0.07	1098.00	23781.00	19920	20230911	-23.80	14830	20230726	2.36	18360	-17.32	20240401	15100	0.53	20240705	19920	-23.80	20230911	14830	2.36	20230726	0.66	N	031430	1000	357 억		1905324	N	N	185	N	00	N
133	20240709	130404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15180	-40	5	-0.26	339869840	22352	44.85	15180	15290	15160	19780	10660	15220	15205.34	5.34	0	6493	15360	15290	15200	15130	15040	15325	15165	357	4560	1000	10950	10	1	35700000	5419	13.83	0.64	12	0.06	1098.00	23781.00	19920	20230911	-23.80	14830	20230726	2.36	18360	-17.32	20240401	15100	0.53	20240705	19920	-23.80	20230911	14830	2.36	20230726	0.66	N	031430	1000	357 억		1905324	N	N	185	N	00	N
134	20240709	120404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15180	-40	5	-0.26	295815600	19450	39.03	15180	15290	15160	19780	10660	15220	15209.03	5.34	0	6005	15360	15290	15200	15130	15040	15325	15165	357	4560	1000	10950	10	1	35700000	5419	13.83	0.64	12	0.05	1098.00	23781.00	19920	20230911	-23.80	14830	20230726	2.36	18360	-17.32	20240401	15100	0.53	20240705	19920	-23.80	20230911	14830	2.36	20230726	0.66	N	031430	1000	357 억		1905324	N	N	185	N	00	N
135	20240709	110403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15200	-20	5	-0.13	211219830	13882	27.86	15180	15290	15160	19780	10660	15220	15215.37	5.34	0	4796	15360	15290	15200	15130	15040	15325	15165	357	4560	1000	10950	10	1	35700000	5426	13.84	0.64	12	0.04	1098.00	23781.00	19920	20230911	-23.69	14830	20230726	2.49	18360	-17.21	20240401	15100	0.66	20240705	19920	-23.69	20230911	14830	2.49	20230726	0.66	N	031430	1000	357 억		1905324	N	N	185	N	00	N
136	20240709	100402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15210	-10	5	-0.07	140768830	9247	18.56	15180	15290	15160	19780	10660	15220	15223.19	5.34	0	4995	15360	15290	15200	15130	15040	15325	15165	357	4560	1000	10950	10	1	35700000	5430	13.85	0.64	12	0.03	1098.00	23781.00	19920	20230911	-23.64	14830	20230726	2.56	18360	-17.16	20240401	15100	0.73	20240705	19920	-23.64	20230911	14830	2.56	20230726	0.66	N	031430	1000	357 억		1905324	N	N	185	N	00	N
137	20240709	090402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15170	-50	5	-0.33	18019700	1187	2.38	15180	15240	15160	19780	10660	15220	15180.88	5.34	0	179	15360	15290	15200	15130	15040	15325	15165	357	4560	1000	10950	10	1	35700000	5416	13.82	0.64	12	0.00	1098.00	23781.00	19920	20230911	-23.85	14830	20230726	2.29	18360	-17.37	20240401	15100	0.46	20240705	19920	-23.85	20230911	14830	2.29	20230726	0.66	N	031430	1000	357 억		1905324	N	N	185	N	00	N
138	20240708	160400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15220	90	2	0.59	752694100	49732	69.47	15200	15270	15110	19660	10600	15130	15134.98	5.33	0	6347	15470	15300	15200	15030	14930	15250	14980	357	4530	1000	10890	10	1	35700000	5434	13.86	0.64	12	0.14	1098.00	23781.00	19920	20230911	-23.59	14830	20230726	2.63	18360	-17.10	20240401	15100	0.79	20240705	19920	-23.59	20230911	14830	2.63	20230726	0.66	N	031430	1000	357 억		1903258	N	N	185	N	00	N
139	20240708	150401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15130	0	3	0.00	714270070	47201	65.94	15200	15270	15110	19660	10600	15130	15132.52	5.33	0	6052	15470	15300	15200	15030	14930	15250	14980	357	4530	1000	10890	10	1	35700000	5401	13.78	0.64	12	0.13	1098.00	23781.00	19920	20230911	-24.05	14830	20230726	2.02	18360	-17.59	20240401	15100	0.20	20240705	19920	-24.05	20230911	14830	2.02	20230726	0.66	N	031430	1000	357 억		1903258	N	N	297	N	00	N
140	20240708	140402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15120	-10	5	-0.07	570531670	37700	52.66	15200	15270	15110	19660	10600	15130	15133.47	5.33	0	3172	15470	15300	15200	15030	14930	15250	14980	357	4530	1000	10890	10	1	35700000	5398	13.77	0.64	12	0.11	1098.00	23781.00	19920	20230911	-24.10	14830	20230726	1.96	18360	-17.65	20240401	15100	0.13	20240705	19920	-24.10	20230911	14830	1.96	20230726	0.66	N	031430	1000	357 억		1903258	N	N	297	N	00	N
141	20240708	130359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15120	-10	5	-0.07	470817760	31107	43.45	15200	15270	15110	19660	10600	15130	15135.43	5.33	0	-23	15470	15300	15200	15030	14930	15250	14980	357	4530	1000	10890	10	1	35700000	5398	13.77	0.64	12	0.09	1098.00	23781.00	19920	20230911	-24.10	14830	20230726	1.96	18360	-17.65	20240401	15100	0.13	20240705	19920	-24.10	20230911	14830	1.96	20230726	0.66	N	031430	1000	357 억		1903258	N	N	297	N	00	N
142	20240708	120401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15120	-10	5	-0.07	428592830	28314	39.55	15200	15270	15110	19660	10600	15130	15137.13	5.33	0	-608	15470	15300	15200	15030	14930	15250	14980	357	4530	1000	10890	10	1	35700000	5398	13.77	0.64	12	0.08	1098.00	23781.00	19920	20230911	-24.10	14830	20230726	1.96	18360	-17.65	20240401	15100	0.13	20240705	19920	-24.10	20230911	14830	1.96	20230726	0.66	N	031430	1000	357 억		1903258	N	N	297	N	00	N
143	20240708	110359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15130	0	3	0.00	328129060	21670	30.27	15200	15270	15120	19660	10600	15130	15142.09	5.33	0	-1072	15470	15300	15200	15030	14930	15250	14980	357	4530	1000	10890	10	1	35700000	5401	13.78	0.64	12	0.06	1098.00	23781.00	19920	20230911	-24.05	14830	20230726	2.02	18360	-17.59	20240401	15100	0.20	20240705	19920	-24.05	20230911	14830	2.02	20230726	0.66	N	031430	1000	357 억		1903258	N	N	297	N	00	N
144	20240708	100400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15120	-10	5	-0.07	167094870	11025	15.40	15200	15270	15120	19660	10600	15130	15156.00	5.33	0	-2079	15470	15300	15200	15030	14930	15250	14980	357	4530	1000	10890	10	1	35700000	5398	13.77	0.64	12	0.03	1098.00	23781.00	19920	20230911	-24.10	14830	20230726	1.96	18360	-17.65	20240401	15100	0.13	20240705	19920	-24.10	20230911	14830	1.96	20230726	0.66	N	031430	1000	357 억		1903258	N	N	297	N	00	N
145	20240708	090400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15240	110	2	0.73	26703880	1758	2.46	15200	15270	15150	19660	10600	15130	15189.92	5.33	0	-1356	15470	15300	15200	15030	14930	15250	14980	357	4530	1000	10890	10	1	35700000	5441	13.88	0.64	12	0.00	1098.00	23781.00	19920	20230911	-23.49	14830	20230726	2.76	18360	-16.99	20240401	15100	0.93	20240705	19920	-23.49	20230911	14830	2.76	20230726	0.66	N	031430	1000	357 억		1903258	N	N	297	N	00	N
146	20240705	160358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15130	-210	5	-1.37	1086377160	71540	193.46	15340	15370	15100	19940	10740	15340	15185.57	5.31	0	-6797	15600	15470	15400	15270	15200	15435	15235	357	4600	1000	11040	10	1	35700000	5401	13.78	0.64	12	0.20	1098.00	23781.00	19920	20230911	-24.05	14830	20230726	2.02	18360	-17.59	20240401	15100	0.20	20240705	19920	-24.05	20230911	14830	2.02	20230726	0.66	N	031430	1000	357 억		1895379	N	N	297	N	00	N
147	20240705	150400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15110	-230	5	-1.50	1017208960	66966	181.09	15340	15370	15100	19940	10740	15340	15189.91	5.31	0	-6481	15600	15470	15400	15270	15200	15435	15235	357	4600	1000	11040	10	1	35700000	5394	13.76	0.64	12	0.19	1098.00	23781.00	19920	20230911	-24.15	14830	20230726	1.89	18360	-17.70	20240401	15100	0.07	20240705	19920	-24.15	20230911	14830	1.89	20230726	0.66	N	031430	1000	357 억		1895379	N	N	185	N	00	N
148	20240705	140400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15120	-220	5	-1.43	728941070	47891	129.51	15340	15370	15120	19940	10740	15340	15220.81	5.31	0	-4622	15600	15470	15400	15270	15200	15435	15235	357	4600	1000	11040	10	1	35700000	5398	13.77	0.64	12	0.13	1098.00	23781.00	19920	20230911	-24.10	14830	20230726	1.96	18360	-17.65	20240401	15120	0.00	20240705	19920	-24.10	20230911	14830	1.96	20230726	0.66	N	031430	1000	357 억		1895379	N	N	185	N	00	N
149	20240705	130359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15200	-140	5	-0.91	521866040	34232	92.57	15340	15370	15190	19940	10740	15340	15244.95	5.31	0	-1158	15600	15470	15400	15270	15200	15435	15235	357	4600	1000	11040	10	1	35700000	5426	13.84	0.64	12	0.10	1098.00	23781.00	19920	20230911	-23.69	14830	20230726	2.49	18360	-17.21	20240401	15190	0.07	20240705	19920	-23.69	20230911	14830	2.49	20230726	0.66	N	031430	1000	357 억		1895379	N	N	185	N	00	N
150	20240705	120359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15220	-120	5	-0.78	419267850	27485	74.32	15340	15370	15190	19940	10740	15340	15254.39	5.31	0	-146	15600	15470	15400	15270	15200	15435	15235	357	4600	1000	11040	10	1	35700000	5434	13.86	0.64	12	0.08	1098.00	23781.00	19920	20230911	-23.59	14830	20230726	2.63	18360	-17.10	20240401	15190	0.20	20240705	19920	-23.59	20230911	14830	2.63	20230726	0.66	N	031430	1000	357 억		1895379	N	N	185	N	00	N
151	20240705	110358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15200	-140	5	-0.91	288458070	18883	51.06	15340	15370	15200	19940	10740	15340	15276.03	5.31	0	-461	15600	15470	15400	15270	15200	15435	15235	357	4600	1000	11040	10	1	35700000	5426	13.84	0.64	12	0.05	1098.00	23781.00	19920	20230911	-23.69	14830	20230726	2.49	18360	-17.21	20240401	15200	0.00	20240705	19920	-23.69	20230911	14830	2.49	20230726	0.66	N	031430	1000	357 억		1895379	N	N	185	N	00	N
152	20240705	100358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15300	-40	5	-0.26	105078920	6861	18.55	15340	15370	15280	19940	10740	15340	15315.35	5.31	0	919	15600	15470	15400	15270	15200	15435	15235	357	4600	1000	11040	10	1	35700000	5462	13.93	0.64	12	0.02	1098.00	23781.00	19920	20230911	-23.19	14830	20230726	3.17	18360	-16.67	20240401	15280	0.13	20240705	19920	-23.19	20230911	14830	3.17	20230726	0.66	N	031430	1000	357 억		1895379	N	N	185	N	00	N
153	20240705	090359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15330	-10	5	-0.07	27631110	1802	4.87	15340	15370	15300	19940	10740	15340	15333.54	5.31	0	711	15600	15470	15400	15270	15200	15435	15235	357	4600	1000	11040	10	1	35700000	5473	13.96	0.64	12	0.01	1098.00	23781.00	19920	20230911	-23.04	14830	20230726	3.37	18360	-16.50	20240401	15300	0.20	20240705	19920	-23.04	20230911	14830	3.37	20230726	0.66	N	031430	1000	357 억		1895379	N	N	185	N	00	N
154	20240704	160357	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15340	-160	5	-1.03	568641270	36947	33.88	15460	15530	15330	20150	10850	15500	15390.73	5.35	0	-10731	16240	15870	15630	15260	15020	15750	15140	357	4650	1000	11160	10	1	35700000	5476	13.97	0.65	12	0.10	1098.00	23781.00	19920	20230911	-22.99	14830	20230726	3.44	18360	-16.45	20240401	15330	0.07	20240704	19920	-22.99	20230911	14830	3.44	20230726	0.66	N	031430	1000	357 억		1908626	N	N	185	N	00	N
155	20240704	150359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15350	-150	5	-0.97	501434770	32566	29.86	15460	15530	15330	20150	10850	15500	15397.49	5.35	0	-9535	16240	15870	15630	15260	15020	15750	15140	357	4650	1000	11160	10	1	35700000	5480	13.98	0.65	12	0.09	1098.00	23781.00	19920	20230911	-22.94	14830	20230726	3.51	18360	-16.39	20240401	15330	0.13	20240704	19920	-22.94	20230911	14830	3.51	20230726	0.66	N	031430	1000	357 억		1908626	N	N	202	N	00	N
156	20240704	140359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15340	-160	5	-1.03	455376560	29565	27.11	15460	15530	15330	20150	10850	15500	15402.56	5.35	0	-9180	16240	15870	15630	15260	15020	15750	15140	357	4650	1000	11160	10	1	35700000	5476	13.97	0.65	12	0.08	1098.00	23781.00	19920	20230911	-22.99	14830	20230726	3.44	18360	-16.45	20240401	15330	0.07	20240704	19920	-22.99	20230911	14830	3.44	20230726	0.66	N	031430	1000	357 억		1908626	N	N	202	N	00	N
157	20240704	130359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15350	-150	5	-0.97	411413240	26700	24.48	15460	15530	15340	20150	10850	15500	15408.74	5.35	0	-9037	16240	15870	15630	15260	15020	15750	15140	357	4650	1000	11160	10	1	35700000	5480	13.98	0.65	12	0.07	1098.00	23781.00	19920	20230911	-22.94	14830	20230726	3.51	18360	-16.39	20240401	15340	0.07	20240704	19920	-22.94	20230911	14830	3.51	20230726	0.66	N	031430	1000	357 억		1908626	N	N	202	N	00	N
158	20240704	120358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15370	-130	5	-0.84	337073960	21860	20.05	15460	15530	15360	20150	10850	15500	15419.67	5.35	0	-7991	16240	15870	15630	15260	15020	15750	15140	357	4650	1000	11160	10	1	35700000	5487	14.00	0.65	12	0.06	1098.00	23781.00	19920	20230911	-22.84	14830	20230726	3.64	18360	-16.29	20240401	15360	0.07	20240704	19920	-22.84	20230911	14830	3.64	20230726	0.66	N	031430	1000	357 억		1908626	N	N	202	N	00	N
159	20240704	110358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15390	-110	5	-0.71	274208770	17771	16.30	15460	15530	15370	20150	10850	15500	15430.13	5.35	0	-7050	16240	15870	15630	15260	15020	15750	15140	357	4650	1000	11160	10	1	35700000	5494	14.02	0.65	12	0.05	1098.00	23781.00	19920	20230911	-22.74	14830	20230726	3.78	18360	-16.18	20240401	15370	0.13	20240704	19920	-22.74	20230911	14830	3.78	20230726	0.66	N	031430	1000	357 억		1908626	N	N	202	N	00	N
160	20240704	100358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15450	-50	5	-0.32	77996060	5039	4.62	15460	15530	15440	20150	10850	15500	15478.48	5.35	0	-991	16240	15870	15630	15260	15020	15750	15140	357	4650	1000	11160	10	1	35700000	5516	14.07	0.65	12	0.01	1098.00	23781.00	19920	20230911	-22.44	14830	20230726	4.18	18360	-15.85	20240401	15390	0.39	20240703	19920	-22.44	20230911	14830	4.18	20230726	0.66	N	031430	1000	357 억		1908626	N	N	202	N	00	N
161	20240704	090358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15490	-10	5	-0.06	9136290	591	0.54	15460	15500	15440	20150	10850	15500	15459.04	5.35	0	-163	16240	15870	15630	15260	15020	15750	15140	357	4650	1000	11160	10	1	35700000	5530	14.11	0.65	12	0.00	1098.00	23781.00	19920	20230911	-22.24	14830	20230726	4.45	18360	-15.63	20240401	15390	0.65	20240703	19920	-22.24	20230911	14830	4.45	20230726	0.66	N	031430	1000	357 억		1908626	N	N	202	N	00	N
162	20240703	160356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15500	-380	5	-2.39	1688638420	108825	257.96	16000	16000	15390	20600	11120	15880	15517.05	5.35	0	-12158	16013	15946	15813	15746	15613	15980	15780	357	4720	1000	11430	10	1	35700000	5534	14.12	0.65	12	0.30	1098.00	23781.00	19920	20230911	-22.19	14830	20230726	4.52	18360	-15.58	20240401	15390	0.71	20240703	19920	-22.19	20230911	14830	4.52	20230726	0.65	N	031430	1000	357 억		1910041	N	N	202	N	00	N
163	20240703	150357	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15400	-480	5	-3.02	1620838810	104429	247.54	16000	16000	15390	20600	11120	15880	15520.96	5.35	0	-11484	16013	15946	15813	15746	15613	15980	15780	357	4720	1000	11430	10	1	35700000	5498	14.03	0.65	12	0.29	1098.00	23781.00	19920	20230911	-22.69	14830	20230726	3.84	18360	-16.12	20240401	15390	0.06	20240703	19920	-22.69	20230911	14830	3.84	20230726	0.65	N	031430	1000	357 억		1910041	N	N	1776	N	00	N
164	20240703	140358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15450	-430	5	-2.71	1310339970	84284	199.79	16000	16000	15390	20600	11120	15880	15546.72	5.35	0	-5796	16013	15946	15813	15746	15613	15980	15780	357	4720	1000	11430	10	1	35700000	5516	14.07	0.65	12	0.24	1098.00	23781.00	19920	20230911	-22.44	14830	20230726	4.18	18360	-15.85	20240401	15390	0.39	20240703	19920	-22.44	20230911	14830	4.18	20230726	0.65	N	031430	1000	357 억		1910041	N	N	1776	N	00	N
165	20240703	130357	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15580	-300	5	-1.89	1072603680	68935	163.41	16000	16000	15390	20600	11120	15880	15559.64	5.35	0	-6728	16013	15946	15813	15746	15613	15980	15780	357	4720	1000	11430	10	1	35700000	5562	14.19	0.66	12	0.19	1098.00	23781.00	19920	20230911	-21.79	14830	20230726	5.06	18360	-15.14	20240401	15390	1.23	20240703	19920	-21.79	20230911	14830	5.06	20230726	0.65	N	031430	1000	357 억		1910041	N	N	1776	N	00	N
166	20240703	120356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15560	-320	5	-2.02	1053220140	67690	160.46	16000	16000	15390	20600	11120	15880	15559.46	5.35	0	-6681	16013	15946	15813	15746	15613	15980	15780	357	4720	1000	11430	10	1	35700000	5555	14.17	0.65	12	0.19	1098.00	23781.00	19920	20230911	-21.89	14830	20230726	4.92	18360	-15.25	20240401	15390	1.10	20240703	19920	-21.89	20230911	14830	4.92	20230726	0.65	N	031430	1000	357 억		1910041	N	N	1776	N	00	N
167	20240703	110358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15600	-280	5	-1.76	461281340	29416	69.73	16000	16000	15590	20600	11120	15880	15681.31	5.35	0	-9621	16013	15946	15813	15746	15613	15980	15780	357	4720	1000	11430	10	1	35700000	5569	14.21	0.66	12	0.08	1098.00	23781.00	19920	20230911	-21.69	14830	20230726	5.19	18360	-15.03	20240401	15480	0.78	20240318	19920	-21.69	20230911	14830	5.19	20230726	0.65	N	031430	1000	357 억		1910041	N	N	1776	N	00	N
168	20240703	100358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15720	-160	5	-1.01	195028360	12396	29.38	16000	16000	15680	20600	11120	15880	15733.17	5.35	0	-4193	16013	15946	15813	15746	15613	15980	15780	357	4720	1000	11430	10	1	35700000	5612	14.32	0.66	12	0.03	1098.00	23781.00	19920	20230911	-21.08	14830	20230726	6.00	18360	-14.38	20240401	15480	1.55	20240318	19920	-21.08	20230911	14830	6.00	20230726	0.65	N	031430	1000	357 억		1910041	N	N	1776	N	00	N
169	20240703	090357	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15780	-100	5	-0.63	18370790	1158	2.74	16000	16000	15780	20600	11120	15880	15864.24	5.35	0	-423	16013	15946	15813	15746	15613	15980	15780	357	4720	1000	11430	10	1	35700000	5633	14.37	0.66	12	0.00	1098.00	23781.00	19920	20230911	-20.78	14830	20230726	6.41	18360	-14.05	20240401	15480	1.94	20240318	19920	-20.78	20230911	14830	6.41	20230726	0.65	N	031430	1000	357 억		1910041	N	N	1776	N	00	N
170	20240702	160356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15880	130	2	0.83	663951560	42127	65.16	15750	15880	15680	20450	11030	15750	15760.71	5.38	0	-9027	16030	15890	15810	15670	15590	15850	15630	357	4700	1000	11340	10	1	35700000	5669	14.46	0.67	12	0.12	1098.00	23781.00	19920	20230911	-20.28	14830	20230726	7.08	18360	-13.51	20240401	15480	2.58	20240318	19920	-20.28	20230911	14830	7.08	20230726	0.66	N	031430	1000	357 억		1920317	N	N	1776	N	00	N
171	20240702	150356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15710	-40	5	-0.25	584594990	37112	57.41	15750	15880	15680	20450	11030	15750	15752.18	5.38	0	-6376	16030	15890	15810	15670	15590	15850	15630	357	4700	1000	11340	10	1	35700000	5608	14.31	0.66	12	0.10	1098.00	23781.00	19920	20230911	-21.13	14830	20230726	5.93	18360	-14.43	20240401	15480	1.49	20240318	19920	-21.13	20230911	14830	5.93	20230726	0.66	N	031430	1000	357 억		1920317	N	N	11738	N	00	N
172	20240702	140356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15720	-30	5	-0.19	512526400	32541	50.34	15750	15880	15680	20450	11030	15750	15750.17	5.38	0	-5459	16030	15890	15810	15670	15590	15850	15630	357	4700	1000	11340	10	1	35700000	5612	14.32	0.66	12	0.09	1098.00	23781.00	19920	20230911	-21.08	14830	20230726	6.00	18360	-14.38	20240401	15480	1.55	20240318	19920	-21.08	20230911	14830	6.00	20230726	0.66	N	031430	1000	357 억		1920317	N	N	11738	N	00	N
173	20240702	130356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15710	-40	5	-0.25	399424910	25355	39.22	15750	15880	15680	20450	11030	15750	15753.30	5.38	0	-2727	16030	15890	15810	15670	15590	15850	15630	357	4700	1000	11340	10	1	35700000	5608	14.31	0.66	12	0.07	1098.00	23781.00	19920	20230911	-21.13	14830	20230726	5.93	18360	-14.43	20240401	15480	1.49	20240318	19920	-21.13	20230911	14830	5.93	20230726	0.66	N	031430	1000	357 억		1920317	N	N	11738	N	00	N
174	20240702	120357	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15750	0	3	0.00	372788640	23661	36.60	15750	15880	15680	20450	11030	15750	15755.41	5.38	0	-3020	16030	15890	15810	15670	15590	15850	15630	357	4700	1000	11340	10	1	35700000	5623	14.34	0.66	12	0.07	1098.00	23781.00	19920	20230911	-20.93	14830	20230726	6.20	18360	-14.22	20240401	15480	1.74	20240318	19920	-20.93	20230911	14830	6.20	20230726	0.66	N	031430	1000	357 억		1920317	N	N	11738	N	00	N
175	20240702	110356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15720	-30	5	-0.19	354262690	22483	34.78	15750	15880	15680	20450	11030	15750	15756.91	5.38	0	-2819	16030	15890	15810	15670	15590	15850	15630	357	4700	1000	11340	10	1	35700000	5612	14.32	0.66	12	0.06	1098.00	23781.00	19920	20230911	-21.08	14830	20230726	6.00	18360	-14.38	20240401	15480	1.55	20240318	19920	-21.08	20230911	14830	6.00	20230726	0.66	N	031430	1000	357 억		1920317	N	N	11738	N	00	N
176	20240702	100356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15700	-50	5	-0.32	196167530	12460	19.27	15750	15880	15680	20450	11030	15750	15743.78	5.38	0	-6376	16030	15890	15810	15670	15590	15850	15630	357	4700	1000	11340	10	1	35700000	5605	14.30	0.66	12	0.03	1098.00	23781.00	19920	20230911	-21.18	14830	20230726	5.87	18360	-14.49	20240401	15480	1.42	20240318	19920	-21.18	20230911	14830	5.87	20230726	0.66	N	031430	1000	357 억		1920317	N	N	11738	N	00	N
177	20240702	090356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15760	10	2	0.06	43814460	2779	4.30	15750	15800	15750	20450	11030	15750	15766.27	5.38	0	-433	16030	15890	15810	15670	15590	15850	15630	357	4700	1000	11340	10	1	35700000	5626	14.35	0.66	12	0.01	1098.00	23781.00	19920	20230911	-20.88	14830	20230726	6.27	18360	-14.16	20240401	15480	1.81	20240318	19920	-20.88	20230911	14830	6.27	20230726	0.66	N	031430	1000	357 억		1920317	N	N	11738	N	00	N
178	20240701	160355	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15750	-160	5	-1.01	1019215160	64641	102.54	15790	15950	15730	20650	11140	15910	15767.30	5.37	0	4780	16090	16000	15950	15860	15810	15975	15835	357	4740	1000	11450	10	1	35700000	5623	14.34	0.66	12	0.18	1098.00	23781.00	19920	20230911	-20.93	14830	20230726	6.20	18360	-14.22	20240401	15480	1.74	20240318	19920	-20.93	20230911	14830	6.20	20230726	0.64	N	031430	1000	357 억		1915649	N	N	11738	N	00	N
179	20240701	150356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15730	-180	5	-1.13	950325130	60265	95.60	15790	15950	15730	20650	11140	15910	15769.08	5.37	0	5557	16090	16000	15950	15860	15810	15975	15835	357	4740	1000	11450	10	1	35700000	5616	14.33	0.66	12	0.17	1098.00	23781.00	19920	20230911	-21.03	14830	20230726	6.07	18360	-14.32	20240401	15480	1.61	20240318	19920	-21.03	20230911	14830	6.07	20230726	0.64	N	031430	1000	357 억		1915649	N	N	14793	N	00	N
180	20240701	140354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15780	-130	5	-0.82	710557250	45036	71.44	15790	15950	15740	20650	11140	15910	15777.51	5.37	0	2007	16090	16000	15950	15860	15810	15975	15835	357	4740	1000	11450	10	1	35700000	5633	14.37	0.66	12	0.13	1098.00	23781.00	19920	20230911	-20.78	14830	20230726	6.41	18360	-14.05	20240401	15480	1.94	20240318	19920	-20.78	20230911	14830	6.41	20230726	0.64	N	031430	1000	357 억		1915649	N	N	14793	N	00	N
181	20240701	130356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15800	-110	5	-0.69	521559270	33044	52.42	15790	15950	15740	20650	11140	15910	15783.74	5.37	0	1421	16090	16000	15950	15860	15810	15975	15835	357	4740	1000	11450	10	1	35700000	5641	14.39	0.66	12	0.09	1098.00	23781.00	19920	20230911	-20.68	14830	20230726	6.54	18360	-13.94	20240401	15480	2.07	20240318	19920	-20.68	20230911	14830	6.54	20230726	0.64	N	031430	1000	357 억		1915649	N	N	14793	N	00	N
182	20240701	120357	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15770	-140	5	-0.88	437348830	27705	43.95	15790	15950	15740	20650	11140	15910	15785.87	5.37	0	11	16090	16000	15950	15860	15810	15975	15835	357	4740	1000	11450	10	1	35700000	5630	14.36	0.66	12	0.08	1098.00	23781.00	19920	20230911	-20.83	14830	20230726	6.34	18360	-14.11	20240401	15480	1.87	20240318	19920	-20.83	20230911	14830	6.34	20230726	0.64	N	031430	1000	357 억		1915649	N	N	14793	N	00	N
183	20240701	110355	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15770	-140	5	-0.88	346389110	21937	34.80	15790	15950	15740	20650	11140	15910	15790.12	5.37	0	-1122	16090	16000	15950	15860	15810	15975	15835	357	4740	1000	11450	10	1	35700000	5630	14.36	0.66	12	0.06	1098.00	23781.00	19920	20230911	-20.83	14830	20230726	6.34	18360	-14.11	20240401	15480	1.87	20240318	19920	-20.83	20230911	14830	6.34	20230726	0.64	N	031430	1000	357 억		1915649	N	N	14793	N	00	N
184	20240701	100354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15750	-160	5	-1.01	250709180	15869	25.17	15790	15950	15740	20650	11140	15910	15798.61	5.37	0	-1872	16090	16000	15950	15860	15810	15975	15835	357	4740	1000	11450	10	1	35700000	5623	14.34	0.66	12	0.04	1098.00	23781.00	19920	20230911	-20.93	14830	20230726	6.20	18360	-14.22	20240401	15480	1.74	20240318	19920	-20.93	20230911	14830	6.20	20230726	0.64	N	031430	1000	357 억		1915649	N	N	14793	N	00	N
185	20240701	090354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15850	-60	5	-0.38	37535740	2380	3.78	15790	15950	15750	20650	11140	15910	15770.73	5.37	0	1346	16090	16000	15950	15860	15810	15975	15835	357	4740	1000	11450	10	1	35700000	5658	14.44	0.67	12	0.01	1098.00	23781.00	19920	20230911	-20.43	14830	20230726	6.88	18360	-13.67	20240401	15480	2.39	20240318	19920	-20.43	20230911	14830	6.88	20230726	0.64	N	031430	1000	357 억		1915649	N	N	14793	N	00	N