KissMeData/381970/price/prices-20240701.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	161244	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12800	230	2	1.83	322055010	25460	119.69	12570	12800	12560	16340	8800	12570	12649.25	7.37	-1865	12776	12672	12596	12492	12416	12725	12545	241	3770	500	9050	10	1	48182073	6167	21.69	2.63	12	0.05	590.00	4876.00	15000	20240618	-14.67	9260	20231024	38.23	15000	-14.67	20240618	10460	22.37	20240119	15000	-14.67	20240618	9260	38.23	20231024	0.45	N	381970	500	240 억	3552272	N	N	24	N	N
3	20240731	151303	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12660	90	2	0.72	280029020	22160	104.18	12570	12720	12560	16340	8800	12570	12636.69	7.37	-943	12776	12672	12596	12492	12416	12725	12545	241	3770	500	9050	10	1	48182073	6100	21.46	2.60	12	0.05	590.00	4876.00	15000	20240618	-15.60	9260	20231024	36.72	15000	-15.60	20240618	10460	21.03	20240119	15000	-15.60	20240618	9260	36.72	20231024	0.45	N	381970	500	240 억	3552272	N	N	24	N	N
4	20240731	141303	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12620	50	2	0.40	210711590	16689	78.46	12570	12720	12560	16340	8800	12570	12625.78	7.37	-125	12776	12672	12596	12492	12416	12725	12545	241	3770	500	9050	10	1	48182073	6081	21.39	2.59	12	0.03	590.00	4876.00	15000	20240618	-15.87	9260	20231024	36.29	15000	-15.87	20240618	10460	20.65	20240119	15000	-15.87	20240618	9260	36.29	20231024	0.45	N	381970	500	240 억	3552272	N	N	24	N	N
5	20240731	131258	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12640	70	2	0.56	164106280	12997	61.10	12570	12720	12560	16340	8800	12570	12626.47	7.37	336	12776	12672	12596	12492	12416	12725	12545	241	3770	500	9050	10	1	48182073	6090	21.42	2.59	12	0.03	590.00	4876.00	15000	20240618	-15.73	9260	20231024	36.50	15000	-15.73	20240618	10460	20.84	20240119	15000	-15.73	20240618	9260	36.50	20231024	0.45	N	381970	500	240 억	3552272	N	N	24	N	N
6	20240731	121257	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12630	60	2	0.48	142779030	11309	53.17	12570	12720	12560	16340	8800	12570	12625.26	7.37	907	12776	12672	12596	12492	12416	12725	12545	241	3770	500	9050	10	1	48182073	6085	21.41	2.59	12	0.02	590.00	4876.00	15000	20240618	-15.80	9260	20231024	36.39	15000	-15.80	20240618	10460	20.75	20240119	15000	-15.80	20240618	9260	36.39	20231024	0.45	N	381970	500	240 억	3552272	N	N	24	N	N
7	20240731	111300	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12620	50	2	0.40	112511840	8909	41.88	12570	12720	12560	16340	8800	12570	12629.01	7.37	1671	12776	12672	12596	12492	12416	12725	12545	241	3770	500	9050	10	1	48182073	6081	21.39	2.59	12	0.02	590.00	4876.00	15000	20240618	-15.87	9260	20231024	36.29	15000	-15.87	20240618	10460	20.65	20240119	15000	-15.87	20240618	9260	36.29	20231024	0.45	N	381970	500	240 억	3552272	N	N	24	N	N
8	20240731	101256	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12680	110	2	0.88	68916300	5470	25.72	12570	12690	12560	16340	8800	12570	12598.96	7.37	1610	12776	12672	12596	12492	12416	12725	12545	241	3770	500	9050	10	1	48182073	6109	21.49	2.60	12	0.01	590.00	4876.00	15000	20240618	-15.47	9260	20231024	36.93	15000	-15.47	20240618	10460	21.22	20240119	15000	-15.47	20240618	9260	36.93	20231024	0.45	N	381970	500	240 억	3552272	N	N	24	N	N
9	20240731	091254	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12570	0	3	0.00	12130400	965	4.54	12570	12590	12560	16340	8800	12570	12570.36	7.37	-27	12776	12672	12596	12492	12416	12725	12545	241	3770	500	9050	10	1	48182073	6056	21.31	2.58	12	0.00	590.00	4876.00	15000	20240618	-16.20	9260	20231024	35.75	15000	-16.20	20240618	10460	20.17	20240119	15000	-16.20	20240618	9260	35.75	20231024	0.45	N	381970	500	240 억	3552272	N	N	24	N	N
10	20240730	161224	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12570	-100	5	-0.79	267611760	21263	39.62	12520	12700	12520	16470	8870	12670	12585.83	7.37	-2377	13243	12956	12613	12326	11983	13100	12470	241	3800	500	9120	10	1	48182073	6056	21.31	2.58	12	0.04	590.00	4876.00	15000	20240618	-16.20	9260	20231024	35.75	15000	-16.20	20240618	10460	20.17	20240119	15000	-16.20	20240618	9260	35.75	20231024	0.45	N	381970	500	240 억	3550412	N	N	24	N	N
11	20240730	151250	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12580	-90	5	-0.71	248642100	19755	36.81	12520	12700	12520	16470	8870	12670	12586.29	7.37	-1594	13243	12956	12613	12326	11983	13100	12470	241	3800	500	9120	10	1	48182073	6061	21.32	2.58	12	0.04	590.00	4876.00	15000	20240618	-16.13	9260	20231024	35.85	15000	-16.13	20240618	10460	20.27	20240119	15000	-16.13	20240618	9260	35.85	20231024	0.45	N	381970	500	240 억	3550412	N	N	1481	N	N
12	20240730	141233	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12600	-70	5	-0.55	221243350	17579	32.75	12520	12700	12520	16470	8870	12670	12585.66	7.37	-1730	13243	12956	12613	12326	11983	13100	12470	241	3800	500	9120	10	1	48182073	6071	21.36	2.58	12	0.04	590.00	4876.00	15000	20240618	-16.00	9260	20231024	36.07	15000	-16.00	20240618	10460	20.46	20240119	15000	-16.00	20240618	9260	36.07	20231024	0.45	N	381970	500	240 억	3550412	N	N	1481	N	N
13	20240730	131240	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12580	-90	5	-0.71	201915480	16048	29.90	12520	12700	12520	16470	8870	12670	12581.97	7.37	-1411	13243	12956	12613	12326	11983	13100	12470	241	3800	500	9120	10	1	48182073	6061	21.32	2.58	12	0.03	590.00	4876.00	15000	20240618	-16.13	9260	20231024	35.85	15000	-16.13	20240618	10460	20.27	20240119	15000	-16.13	20240618	9260	35.85	20231024	0.45	N	381970	500	240 억	3550412	N	N	1481	N	N
14	20240730	121230	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12580	-90	5	-0.71	183414420	14576	27.16	12520	12700	12520	16470	8870	12670	12583.32	7.37	-734	13243	12956	12613	12326	11983	13100	12470	241	3800	500	9120	10	1	48182073	6061	21.32	2.58	12	0.03	590.00	4876.00	15000	20240618	-16.13	9260	20231024	35.85	15000	-16.13	20240618	10460	20.27	20240119	15000	-16.13	20240618	9260	35.85	20231024	0.45	N	381970	500	240 억	3550412	N	N	1481	N	N
15	20240730	111240	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12600	-70	5	-0.55	164548810	13077	24.36	12520	12700	12520	16470	8870	12670	12583.07	7.37	-221	13243	12956	12613	12326	11983	13100	12470	241	3800	500	9120	10	1	48182073	6071	21.36	2.58	12	0.03	590.00	4876.00	15000	20240618	-16.00	9260	20231024	36.07	15000	-16.00	20240618	10460	20.46	20240119	15000	-16.00	20240618	9260	36.07	20231024	0.45	N	381970	500	240 억	3550412	N	N	1481	N	N
16	20240730	101249	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12610	-60	5	-0.47	134681580	10707	19.95	12520	12700	12520	16470	8870	12670	12578.83	7.37	-408	13243	12956	12613	12326	11983	13100	12470	241	3800	500	9120	10	1	48182073	6076	21.37	2.59	12	0.02	590.00	4876.00	15000	20240618	-15.93	9260	20231024	36.18	15000	-15.93	20240618	10460	20.55	20240119	15000	-15.93	20240618	9260	36.18	20231024	0.45	N	381970	500	240 억	3550412	N	N	1481	N	N
17	20240730	091255	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12570	-100	5	-0.79	73120030	5815	10.83	12520	12700	12520	16470	8870	12670	12574.38	7.37	-580	13243	12956	12613	12326	11983	13100	12470	241	3800	500	9120	10	1	48182073	6056	21.31	2.58	12	0.01	590.00	4876.00	15000	20240618	-16.20	9260	20231024	35.75	15000	-16.20	20240618	10460	20.17	20240119	15000	-16.20	20240618	9260	35.75	20231024	0.45	N	381970	500	240 억	3550412	N	N	1481	N	N
18	20240729	161222	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12670	300	2	2.43	677069750	53658	100.09	12270	12900	12270	16080	8660	12370	12618.24	7.32	2523	12556	12462	12356	12262	12156	12410	12210	241	3710	500	8900	10	1	48182073	6105	21.47	2.60	12	0.11	590.00	4876.00	15000	20240618	-15.53	9260	20231024	36.83	15000	-15.53	20240618	10460	21.13	20240119	15000	-15.53	20240618	9260	36.83	20231024	0.46	N	381970	500	240 억	3528561	N	N	1481	N	N
19	20240729	151240	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12620	250	2	2.02	627340890	49724	92.75	12270	12900	12270	16080	8660	12370	12616.46	7.32	1979	12556	12462	12356	12262	12156	12410	12210	241	3710	500	8900	10	1	48182073	6081	21.39	2.59	12	0.10	590.00	4876.00	15000	20240618	-15.87	9260	20231024	36.29	15000	-15.87	20240618	10460	20.65	20240119	15000	-15.87	20240618	9260	36.29	20231024	0.46	N	381970	500	240 억	3528561	N	N	344	N	N
20	20240729	141249	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12730	360	2	2.91	548723100	43532	81.20	12270	12900	12270	16080	8660	12370	12605.05	7.32	3143	12556	12462	12356	12262	12156	12410	12210	241	3710	500	8900	10	1	48182073	6134	21.58	2.61	12	0.09	590.00	4876.00	15000	20240618	-15.13	9260	20231024	37.47	15000	-15.13	20240618	10460	21.70	20240119	15000	-15.13	20240618	9260	37.47	20231024	0.46	N	381970	500	240 억	3528561	N	N	344	N	N
21	20240729	131246	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12840	470	2	3.80	466056730	37029	69.07	12270	12900	12270	16080	8660	12370	12586.26	7.32	3117	12556	12462	12356	12262	12156	12410	12210	241	3710	500	8900	10	1	48182073	6187	21.76	2.63	12	0.08	590.00	4876.00	15000	20240618	-14.40	9260	20231024	38.66	15000	-14.40	20240618	10460	22.75	20240119	15000	-14.40	20240618	9260	38.66	20231024	0.46	N	381970	500	240 억	3528561	N	N	344	N	N
22	20240729	121246	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12590	220	2	1.78	276927240	22209	41.43	12270	12680	12270	16080	8660	12370	12469.14	7.32	4420	12556	12462	12356	12262	12156	12410	12210	241	3710	500	8900	10	1	48182073	6066	21.34	2.58	12	0.05	590.00	4876.00	15000	20240618	-16.07	9260	20231024	35.96	15000	-16.07	20240618	10460	20.36	20240119	15000	-16.07	20240618	9260	35.96	20231024	0.46	N	381970	500	240 억	3528561	N	N	344	N	N
23	20240729	111234	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12470	100	2	0.81	172998070	13919	25.96	12270	12530	12270	16080	8660	12370	12428.92	7.32	929	12556	12462	12356	12262	12156	12410	12210	241	3710	500	8900	10	1	48182073	6008	21.14	2.56	12	0.03	590.00	4876.00	15000	20240618	-16.87	9260	20231024	34.67	15000	-16.87	20240618	10460	19.22	20240119	15000	-16.87	20240618	9260	34.67	20231024	0.46	N	381970	500	240 억	3528561	N	N	344	N	N
24	20240729	101231	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12510	140	2	1.13	121020420	9754	18.19	12270	12510	12270	16080	8660	12370	12407.26	7.32	1162	12556	12462	12356	12262	12156	12410	12210	241	3710	500	8900	10	1	48182073	6028	21.20	2.57	12	0.02	590.00	4876.00	15000	20240618	-16.60	9260	20231024	35.10	15000	-16.60	20240618	10460	19.60	20240119	15000	-16.60	20240618	9260	35.10	20231024	0.46	N	381970	500	240 억	3528561	N	N	344	N	N
25	20240729	091228	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12330	-40	5	-0.32	33548470	2718	5.07	12270	12470	12270	16080	8660	12370	12343.07	7.32	570	12556	12462	12356	12262	12156	12410	12210	241	3710	500	8900	10	1	48182073	5941	20.90	2.53	12	0.01	590.00	4876.00	15000	20240618	-17.80	9260	20231024	33.15	15000	-17.80	20240618	10460	17.88	20240119	15000	-17.80	20240618	9260	33.15	20231024	0.46	N	381970	500	240 억	3528561	N	N	344	N	N
26	20240726	161210	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12370	-80	5	-0.64	661932800	53570	75.98	12450	12450	12250	16180	8720	12450	12356.40	7.32	8833	12683	12566	12413	12296	12143	12585	12315	241	3730	500	8960	10	1	48182073	5960	20.97	2.54	12	0.11	590.00	4876.00	15000	20240618	-17.53	9260	20231024	33.59	15000	-17.53	20240618	10460	18.26	20240119	15000	-17.53	20240618	9260	33.59	20231024	0.46	N	381970	500	240 억	3524972	N	N	344	N	N
27	20240726	151223	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12380	-70	5	-0.56	633184450	51249	72.69	12450	12450	12250	16180	8720	12450	12355.06	7.32	7680	12683	12566	12413	12296	12143	12585	12315	241	3730	500	8960	10	1	48182073	5965	20.98	2.54	12	0.11	590.00	4876.00	15000	20240618	-17.47	9260	20231024	33.69	15000	-17.47	20240618	10460	18.36	20240119	15000	-17.47	20240618	9260	33.69	20231024	0.46	N	381970	500	240 억	3524972	N	N	0	N	N
28	20240726	141222	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12380	-70	5	-0.56	575397210	46578	66.06	12450	12450	12250	16180	8720	12450	12353.41	7.32	6400	12683	12566	12413	12296	12143	12585	12315	241	3730	500	8960	10	1	48182073	5965	20.98	2.54	12	0.10	590.00	4876.00	15000	20240618	-17.47	9260	20231024	33.69	15000	-17.47	20240618	10460	18.36	20240119	15000	-17.47	20240618	9260	33.69	20231024	0.46	N	381970	500	240 억	3524972	N	N	0	N	N
29	20240726	131224	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12350	-100	5	-0.80	497122500	40245	57.08	12450	12450	12250	16180	8720	12450	12352.40	7.32	4363	12683	12566	12413	12296	12143	12585	12315	241	3730	500	8960	10	1	48182073	5950	20.93	2.53	12	0.08	590.00	4876.00	15000	20240618	-17.67	9260	20231024	33.37	15000	-17.67	20240618	10460	18.07	20240119	15000	-17.67	20240618	9260	33.37	20231024	0.46	N	381970	500	240 억	3524972	N	N	0	N	N
30	20240726	121229	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12350	-100	5	-0.80	371145610	30052	42.62	12450	12450	12250	16180	8720	12450	12350.11	7.32	1976	12683	12566	12413	12296	12143	12585	12315	241	3730	500	8960	10	1	48182073	5950	20.93	2.53	12	0.06	590.00	4876.00	15000	20240618	-17.67	9260	20231024	33.37	15000	-17.67	20240618	10460	18.07	20240119	15000	-17.67	20240618	9260	33.37	20231024	0.46	N	381970	500	240 억	3524972	N	N	0	N	N
31	20240726	111227	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12370	-80	5	-0.64	279563840	22652	32.13	12450	12450	12250	16180	8720	12450	12341.68	7.32	-502	12683	12566	12413	12296	12143	12585	12315	241	3730	500	8960	10	1	48182073	5960	20.97	2.54	12	0.05	590.00	4876.00	15000	20240618	-17.53	9260	20231024	33.59	15000	-17.53	20240618	10460	18.26	20240119	15000	-17.53	20240618	9260	33.59	20231024	0.46	N	381970	500	240 억	3524972	N	N	0	N	N
32	20240726	101221	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12350	-100	5	-0.80	172143790	13962	19.80	12450	12450	12250	16180	8720	12450	12329.45	7.32	-1970	12683	12566	12413	12296	12143	12585	12315	241	3730	500	8960	10	1	48182073	5950	20.93	2.53	12	0.03	590.00	4876.00	15000	20240618	-17.67	9260	20231024	33.37	15000	-17.67	20240618	10460	18.07	20240119	15000	-17.67	20240618	9260	33.37	20231024	0.46	N	381970	500	240 억	3524972	N	N	0	N	N
33	20240726	091221	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12430	-20	5	-0.16	26255310	2125	3.01	12450	12450	12300	16180	8720	12450	12355.44	7.32	758	12683	12566	12413	12296	12143	12585	12315	241	3730	500	8960	10	1	48182073	5989	21.07	2.55	12	0.00	590.00	4876.00	15000	20240618	-17.13	9260	20231024	34.23	15000	-17.13	20240618	10460	18.83	20240119	15000	-17.13	20240618	9260	34.23	20231024	0.46	N	381970	500	240 억	3524972	N	N	0	N	N
34	20240725	161217	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12450	-100	5	-0.80	868514420	70314	45.60	12450	12530	12260	16310	8790	12550	12351.91	7.29	4435	13063	12806	12563	12306	12063	12685	12185	241	3760	500	9030	10	1	48182073	5999	21.10	2.55	12	0.15	590.00	4876.00	15000	20240618	-17.00	9260	20231024	34.45	15000	-17.00	20240618	10460	19.02	20240119	15000	-17.00	20240618	9260	34.45	20231024	0.46	N	381970	500	240 억	3511632	N	N	0	N	N
35	20240725	151231	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12430	-120	5	-0.96	837711060	67839	43.99	12450	12530	12260	16310	8790	12550	12348.52	7.29	5400	13063	12806	12563	12306	12063	12685	12185	241	3760	500	9030	10	1	48182073	5989	21.07	2.55	12	0.14	590.00	4876.00	15000	20240618	-17.13	9260	20231024	34.23	15000	-17.13	20240618	10460	18.83	20240119	15000	-17.13	20240618	9260	34.23	20231024	0.46	N	381970	500	240 억	3511632	N	N	0	N	N
36	20240725	141227	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12500	-50	5	-0.40	722801960	58570	37.98	12450	12530	12260	16310	8790	12550	12340.82	7.29	-1303	13063	12806	12563	12306	12063	12685	12185	241	3760	500	9030	10	1	48182073	6023	21.19	2.56	12	0.12	590.00	4876.00	15000	20240618	-16.67	9260	20231024	34.99	15000	-16.67	20240618	10460	19.50	20240119	15000	-16.67	20240618	9260	34.99	20231024	0.46	N	381970	500	240 억	3511632	N	N	0	N	N
37	20240725	131219	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12410	-140	5	-1.12	683685590	55437	35.95	12450	12460	12260	16310	8790	12550	12332.66	7.29	-1732	13063	12806	12563	12306	12063	12685	12185	241	3760	500	9030	10	1	48182073	5979	21.03	2.55	12	0.12	590.00	4876.00	15000	20240618	-17.27	9260	20231024	34.02	15000	-17.27	20240618	10460	18.64	20240119	15000	-17.27	20240618	9260	34.02	20231024	0.46	N	381970	500	240 억	3511632	N	N	0	N	N
38	20240725	121225	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12380	-170	5	-1.35	577181170	46841	30.38	12450	12460	12260	16310	8790	12550	12322.14	7.29	-6461	13063	12806	12563	12306	12063	12685	12185	241	3760	500	9030	10	1	48182073	5965	20.98	2.54	12	0.10	590.00	4876.00	15000	20240618	-17.47	9260	20231024	33.69	15000	-17.47	20240618	10460	18.36	20240119	15000	-17.47	20240618	9260	33.69	20231024	0.46	N	381970	500	240 억	3511632	N	N	0	N	N
39	20240725	111224	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12340	-210	5	-1.67	484097020	39322	25.50	12450	12460	12260	16310	8790	12550	12311.10	7.29	-9679	13063	12806	12563	12306	12063	12685	12185	241	3760	500	9030	10	1	48182073	5946	20.92	2.53	12	0.08	590.00	4876.00	15000	20240618	-17.73	9260	20231024	33.26	15000	-17.73	20240618	10460	17.97	20240119	15000	-17.73	20240618	9260	33.26	20231024	0.46	N	381970	500	240 억	3511632	N	N	0	N	N
40	20240725	101216	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12350	-200	5	-1.59	214058130	17358	11.26	12450	12460	12280	16310	8790	12550	12331.96	7.29	-6447	13063	12806	12563	12306	12063	12685	12185	241	3760	500	9030	10	1	48182073	5950	20.93	2.53	12	0.04	590.00	4876.00	15000	20240618	-17.67	9260	20231024	33.37	15000	-17.67	20240618	10460	18.07	20240119	15000	-17.67	20240618	9260	33.37	20231024	0.46	N	381970	500	240 억	3511632	N	N	0	N	N
41	20240725	091210	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12330	-220	5	-1.75	53663550	4345	2.82	12450	12460	12280	16310	8790	12550	12350.64	7.29	-3526	13063	12806	12563	12306	12063	12685	12185	241	3760	500	9030	10	1	48182073	5941	20.90	2.53	12	0.01	590.00	4876.00	15000	20240618	-17.80	9260	20231024	33.15	15000	-17.80	20240618	10460	17.88	20240119	15000	-17.80	20240618	9260	33.15	20231024	0.46	N	381970	500	240 억	3511632	N	N	0	N	N
42	20240724	161208	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12550	-200	5	-1.57	1923249930	154040	177.42	12820	12820	12320	16570	8930	12750	12485.39	7.20	32139	13230	12990	12830	12590	12430	12910	12510	241	3820	500	9180	10	1	48182073	6047	21.27	2.57	12	0.32	590.00	4876.00	15000	20240618	-16.33	9260	20231024	35.53	15000	-16.33	20240618	10460	19.98	20240119	15000	-16.33	20240618	9260	35.53	20231024	0.46	N	381970	500	240 억	3469573	N	N	282	N	N
43	20240724	151227	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12330	-420	5	-3.29	1862473790	149165	171.81	12820	12820	12320	16570	8930	12750	12486.00	7.20	31748	13230	12990	12830	12590	12430	12910	12510	241	3820	500	9180	10	1	48182073	5941	20.90	2.53	12	0.31	590.00	4876.00	15000	20240618	-17.80	9260	20231024	33.15	15000	-17.80	20240618	10460	17.88	20240119	15000	-17.80	20240618	9260	33.15	20231024	0.46	N	381970	500	240 억	3469573	N	N	282	N	N
44	20240724	141222	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12370	-380	5	-2.98	1190072200	94789	109.18	12820	12820	12360	16570	8930	12750	12554.96	7.20	-4704	13230	12990	12830	12590	12430	12910	12510	241	3820	500	9180	10	1	48182073	5960	20.97	2.54	12	0.20	590.00	4876.00	15000	20240618	-17.53	9260	20231024	33.59	15000	-17.53	20240618	10460	18.26	20240119	15000	-17.53	20240618	9260	33.59	20231024	0.46	N	381970	500	240 억	3469573	N	N	282	N	N
45	20240724	131226	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12690	-60	5	-0.47	517362160	40995	47.22	12820	12820	12540	16570	8930	12750	12620.13	7.20	-5688	13230	12990	12830	12590	12430	12910	12510	241	3820	500	9180	10	1	48182073	6114	21.51	2.60	12	0.09	590.00	4876.00	15000	20240618	-15.40	9260	20231024	37.04	15000	-15.40	20240618	10460	21.32	20240119	15000	-15.40	20240618	9260	37.04	20231024	0.46	N	381970	500	240 억	3469573	N	N	282	N	N
46	20240724	121225	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12570	-180	5	-1.41	383910670	30403	35.02	12820	12820	12540	16570	8930	12750	12627.39	7.20	-9001	13230	12990	12830	12590	12430	12910	12510	241	3820	500	9180	10	1	48182073	6056	21.31	2.58	12	0.06	590.00	4876.00	15000	20240618	-16.20	9260	20231024	35.75	15000	-16.20	20240618	10460	20.17	20240119	15000	-16.20	20240618	9260	35.75	20231024	0.46	N	381970	500	240 억	3469573	N	N	282	N	N
47	20240724	111222	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12580	-170	5	-1.33	313738090	24822	28.59	12820	12820	12540	16570	8930	12750	12639.52	7.20	-8322	13230	12990	12830	12590	12430	12910	12510	241	3820	500	9180	10	1	48182073	6061	21.32	2.58	12	0.05	590.00	4876.00	15000	20240618	-16.13	9260	20231024	35.85	15000	-16.13	20240618	10460	20.27	20240119	15000	-16.13	20240618	9260	35.85	20231024	0.46	N	381970	500	240 억	3469573	N	N	282	N	N
48	20240724	101248	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12560	-190	5	-1.49	209693460	16534	19.04	12820	12820	12560	16570	8930	12750	12682.56	7.20	-5223	13230	12990	12830	12590	12430	12910	12510	241	3820	500	9180	10	1	48182073	6052	21.29	2.58	12	0.03	590.00	4876.00	15000	20240618	-16.27	9260	20231024	35.64	15000	-16.27	20240618	10460	20.08	20240119	15000	-16.27	20240618	9260	35.64	20231024	0.46	N	381970	500	240 억	3469573	N	N	282	N	N
49	20240724	091211	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12760	10	2	0.08	23060990	1805	2.08	12820	12820	12710	16570	8930	12750	12776.17	7.20	-1163	13230	12990	12830	12590	12430	12910	12510	241	3820	500	9180	10	1	48182073	6148	21.63	2.62	12	0.00	590.00	4876.00	15000	20240618	-14.93	9260	20231024	37.80	15000	-14.93	20240618	10460	21.99	20240119	15000	-14.93	20240618	9260	37.80	20231024	0.46	N	381970	500	240 억	3469573	N	N	282	N	N
50	20240723	161201	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12750	-260	5	-2.00	1110258280	86694	154.39	13010	13070	12670	16910	9110	13010	12806.71	7.26	-27734	13176	13092	13046	12962	12916	13070	12940	241	3900	500	9360	10	1	48182073	6143	21.61	2.61	12	0.18	590.00	4876.00	15000	20240618	-15.00	9260	20231024	37.69	15000	-15.00	20240618	10460	21.89	20240119	15000	-15.00	20240618	9260	37.69	20231024	0.46	N	381970	500	240 억	3496130	N	N	282	N	N
51	20240723	151230	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12740	-270	5	-2.08	1084566730	84677	150.80	13010	13070	12670	16910	9110	13010	12808.27	7.26	-28010	13176	13092	13046	12962	12916	13070	12940	241	3900	500	9360	10	1	48182073	6138	21.59	2.61	12	0.18	590.00	4876.00	15000	20240618	-15.07	9260	20231024	37.58	15000	-15.07	20240618	10460	21.80	20240119	15000	-15.07	20240618	9260	37.58	20231024	0.46	N	381970	500	240 억	3496130	N	N	3	N	N
52	20240723	141206	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12810	-200	5	-1.54	975410120	76135	135.59	13010	13070	12670	16910	9110	13010	12811.58	7.26	-26622	13176	13092	13046	12962	12916	13070	12940	241	3900	500	9360	10	1	48182073	6172	21.71	2.63	12	0.16	590.00	4876.00	15000	20240618	-14.60	9260	20231024	38.34	15000	-14.60	20240618	10460	22.47	20240119	15000	-14.60	20240618	9260	38.34	20231024	0.46	N	381970	500	240 억	3496130	N	N	3	N	N
53	20240723	131202	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12700	-310	5	-2.38	858168660	66956	119.24	13010	13070	12670	16910	9110	13010	12816.89	7.26	-27687	13176	13092	13046	12962	12916	13070	12940	241	3900	500	9360	10	1	48182073	6119	21.53	2.60	12	0.14	590.00	4876.00	15000	20240618	-15.33	9260	20231024	37.15	15000	-15.33	20240618	10460	21.41	20240119	15000	-15.33	20240618	9260	37.15	20231024	0.46	N	381970	500	240 억	3496130	N	N	3	N	N
54	20240723	121211	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12730	-280	5	-2.15	689214390	53659	95.56	13010	13070	12720	16910	9110	13010	12844.33	7.26	-22106	13176	13092	13046	12962	12916	13070	12940	241	3900	500	9360	10	1	48182073	6134	21.58	2.61	12	0.11	590.00	4876.00	15000	20240618	-15.13	9260	20231024	37.47	15000	-15.13	20240618	10460	21.70	20240119	15000	-15.13	20240618	9260	37.47	20231024	0.46	N	381970	500	240 억	3496130	N	N	3	N	N
55	20240723	111209	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12820	-190	5	-1.46	434227840	33719	60.05	13010	13070	12800	16910	9110	13010	12877.82	7.26	-11122	13176	13092	13046	12962	12916	13070	12940	241	3900	500	9360	10	1	48182073	6177	21.73	2.63	12	0.07	590.00	4876.00	15000	20240618	-14.53	9260	20231024	38.44	15000	-14.53	20240618	10460	22.56	20240119	15000	-14.53	20240618	9260	38.44	20231024	0.46	N	381970	500	240 억	3496130	N	N	3	N	N
56	20240723	101203	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12840	-170	5	-1.31	208826670	16132	28.73	13010	13070	12820	16910	9110	13010	12944.86	7.26	-5685	13176	13092	13046	12962	12916	13070	12940	241	3900	500	9360	10	1	48182073	6187	21.76	2.63	12	0.03	590.00	4876.00	15000	20240618	-14.40	9260	20231024	38.66	15000	-14.40	20240618	10460	22.75	20240119	15000	-14.40	20240618	9260	38.66	20231024	0.46	N	381970	500	240 억	3496130	N	N	3	N	N
57	20240723	091215	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13030	20	2	0.15	11005300	845	1.50	13010	13070	13010	16910	9110	13010	13024.09	7.26	33	13176	13092	13046	12962	12916	13070	12940	241	3900	500	9360	10	1	48182073	6278	22.08	2.67	12	0.00	590.00	4876.00	15000	20240618	-13.13	9260	20231024	40.71	15000	-13.13	20240618	10460	24.57	20240119	15000	-13.13	20240618	9260	40.71	20231024	0.46	N	381970	500	240 억	3496130	N	N	3	N	N
58	20240722	161154	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13010	-120	5	-0.91	730189170	56101	180.75	13130	13130	13000	17060	9200	13130	13015.63	7.26	-6820	13216	13172	13086	13042	12956	13195	13065	241	3930	500	9450	10	1	48182073	6268	22.05	2.67	12	0.12	590.00	4876.00	15000	20240618	-13.27	9260	20231024	40.50	15000	-13.27	20240618	10460	24.38	20240119	15000	-13.27	20240618	9260	40.50	20231024	0.46	N	381970	500	240 억	3500347	N	N	3	N	N
59	20240722	151208	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13020	-110	5	-0.84	708119290	54405	175.29	13130	13130	13000	17060	9200	13130	13015.70	7.26	-6459	13216	13172	13086	13042	12956	13195	13065	241	3930	500	9450	10	1	48182073	6273	22.07	2.67	12	0.11	590.00	4876.00	15000	20240618	-13.20	9260	20231024	40.60	15000	-13.20	20240618	10460	24.47	20240119	15000	-13.20	20240618	9260	40.60	20231024	0.46	N	381970	500	240 억	3500347	N	N	127	N	N
60	20240722	141215	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13010	-120	5	-0.91	612764960	47080	151.69	13130	13130	13000	17060	9200	13130	13015.40	7.26	-6606	13216	13172	13086	13042	12956	13195	13065	241	3930	500	9450	10	1	48182073	6268	22.05	2.67	12	0.10	590.00	4876.00	15000	20240618	-13.27	9260	20231024	40.50	15000	-13.27	20240618	10460	24.38	20240119	15000	-13.27	20240618	9260	40.50	20231024	0.46	N	381970	500	240 억	3500347	N	N	127	N	N
61	20240722	131209	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13020	-110	5	-0.84	515118400	39574	127.50	13130	13130	13000	17060	9200	13130	13016.59	7.26	-6823	13216	13172	13086	13042	12956	13195	13065	241	3930	500	9450	10	1	48182073	6273	22.07	2.67	12	0.08	590.00	4876.00	15000	20240618	-13.20	9260	20231024	40.60	15000	-13.20	20240618	10460	24.47	20240119	15000	-13.20	20240618	9260	40.60	20231024	0.46	N	381970	500	240 억	3500347	N	N	127	N	N
62	20240722	121207	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13020	-110	5	-0.84	390620760	30010	96.69	13130	13130	13000	17060	9200	13130	13016.35	7.26	-5441	13216	13172	13086	13042	12956	13195	13065	241	3930	500	9450	10	1	48182073	6273	22.07	2.67	12	0.06	590.00	4876.00	15000	20240618	-13.20	9260	20231024	40.60	15000	-13.20	20240618	10460	24.47	20240119	15000	-13.20	20240618	9260	40.60	20231024	0.46	N	381970	500	240 억	3500347	N	N	127	N	N
63	20240722	111205	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13000	-130	5	-0.99	280823300	21572	69.50	13130	13130	13000	17060	9200	13130	13017.95	7.26	-4847	13216	13172	13086	13042	12956	13195	13065	241	3930	500	9450	10	1	48182073	6264	22.03	2.67	12	0.04	590.00	4876.00	15000	20240618	-13.33	9260	20231024	40.39	15000	-13.33	20240618	10460	24.28	20240119	15000	-13.33	20240618	9260	40.39	20231024	0.46	N	381970	500	240 억	3500347	N	N	127	N	N
64	20240722	101204	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13010	-120	5	-0.91	154965540	11901	38.34	13130	13130	13000	17060	9200	13130	13021.22	7.26	-2797	13216	13172	13086	13042	12956	13195	13065	241	3930	500	9450	10	1	48182073	6268	22.05	2.67	12	0.02	590.00	4876.00	15000	20240618	-13.27	9260	20231024	40.50	15000	-13.27	20240618	10460	24.38	20240119	15000	-13.27	20240618	9260	40.50	20231024	0.46	N	381970	500	240 억	3500347	N	N	127	N	N
65	20240722	091208	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13020	-110	5	-0.84	26077680	2002	6.45	13130	13130	13000	17060	9200	13130	13025.81	7.26	-1682	13216	13172	13086	13042	12956	13195	13065	241	3930	500	9450	10	1	48182073	6273	22.07	2.67	12	0.00	590.00	4876.00	15000	20240618	-13.20	9260	20231024	40.60	15000	-13.20	20240618	10460	24.47	20240119	15000	-13.20	20240618	9260	40.60	20231024	0.46	N	381970	500	240 억	3500347	N	N	127	N	N
66	20240719	161135	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13130	10	2	0.08	402842020	30898	64.28	13050	13130	13000	17050	9190	13120	13037.80	7.27	-6082	13313	13216	13093	12996	12873	13230	13010	241	3930	500	9440	10	1	48182073	6326	22.25	2.69	12	0.06	590.00	4876.00	15000	20240618	-12.47	9260	20231024	41.79	15000	-12.47	20240618	10460	25.53	20240119	15000	-12.47	20240618	9260	41.79	20231024	0.47	N	381970	500	240 억	3501756	N	N	127	N	N
67	20240719	151147	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13100	-20	5	-0.15	375886930	28844	60.01	13050	13120	13000	17050	9190	13120	13031.72	7.27	-5676	13313	13216	13093	12996	12873	13230	13010	241	3930	500	9440	10	1	48182073	6312	22.20	2.69	12	0.06	590.00	4876.00	15000	20240618	-12.67	9260	20231024	41.47	15000	-12.67	20240618	10460	25.24	20240119	15000	-12.67	20240618	9260	41.47	20231024	0.47	N	381970	500	240 억	3501756	N	N	173	N	N
68	20240719	141150	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13080	-40	5	-0.30	351099020	26950	56.07	13050	13110	13000	17050	9190	13120	13027.79	7.27	-5469	13313	13216	13093	12996	12873	13230	13010	241	3930	500	9440	10	1	48182073	6302	22.17	2.68	12	0.06	590.00	4876.00	15000	20240618	-12.80	9260	20231024	41.25	15000	-12.80	20240618	10460	25.05	20240119	15000	-12.80	20240618	9260	41.25	20231024	0.47	N	381970	500	240 억	3501756	N	N	173	N	N
69	20240719	131141	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13000	-120	5	-0.91	334747920	25699	53.46	13050	13110	13000	17050	9190	13120	13025.72	7.27	-5083	13313	13216	13093	12996	12873	13230	13010	241	3930	500	9440	10	1	48182073	6264	22.03	2.67	12	0.05	590.00	4876.00	15000	20240618	-13.33	9260	20231024	40.39	15000	-13.33	20240618	10460	24.28	20240119	15000	-13.33	20240618	9260	40.39	20231024	0.47	N	381970	500	240 억	3501756	N	N	173	N	N
70	20240719	121139	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13030	-90	5	-0.69	189675060	14547	30.26	13050	13110	13010	17050	9190	13120	13038.78	7.27	-4525	13313	13216	13093	12996	12873	13230	13010	241	3930	500	9440	10	1	48182073	6278	22.08	2.67	12	0.03	590.00	4876.00	15000	20240618	-13.13	9260	20231024	40.71	15000	-13.13	20240618	10460	24.57	20240119	15000	-13.13	20240618	9260	40.71	20231024	0.47	N	381970	500	240 억	3501756	N	N	173	N	N
71	20240719	111151	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13030	-90	5	-0.69	163042200	12504	26.01	13050	13110	13010	17050	9190	13120	13039.20	7.27	-3551	13313	13216	13093	12996	12873	13230	13010	241	3930	500	9440	10	1	48182073	6278	22.08	2.67	12	0.03	590.00	4876.00	15000	20240618	-13.13	9260	20231024	40.71	15000	-13.13	20240618	10460	24.57	20240119	15000	-13.13	20240618	9260	40.71	20231024	0.47	N	381970	500	240 억	3501756	N	N	173	N	N
72	20240719	101137	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13050	-70	5	-0.53	75233550	5768	12.00	13050	13110	13010	17050	9190	13120	13043.26	7.27	-2420	13313	13216	13093	12996	12873	13230	13010	241	3930	500	9440	10	1	48182073	6288	22.12	2.68	12	0.01	590.00	4876.00	15000	20240618	-13.00	9260	20231024	40.93	15000	-13.00	20240618	10460	24.76	20240119	15000	-13.00	20240618	9260	40.93	20231024	0.47	N	381970	500	240 억	3501756	N	N	173	N	N
73	20240719	091153	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13040	-80	5	-0.61	32530580	2497	5.19	13050	13050	13010	17050	9190	13120	13027.87	7.27	-1383	13313	13216	13093	12996	12873	13230	13010	241	3930	500	9440	10	1	48182073	6283	22.10	2.67	12	0.01	590.00	4876.00	15000	20240618	-13.07	9260	20231024	40.82	15000	-13.07	20240618	10460	24.67	20240119	15000	-13.07	20240618	9260	40.82	20231024	0.47	N	381970	500	240 억	3501756	N	N	173	N	N
74	20240718	161128	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13120	-70	5	-0.53	627877770	48064	113.62	13120	13190	12970	17140	9240	13190	13063.36	7.29	-15262	13350	13270	13180	13100	13010	13225	13055	241	3950	500	9490	10	1	48182073	6321	22.24	2.69	12	0.10	590.00	4876.00	15000	20240618	-12.53	9260	20231024	41.68	15000	-12.53	20240618	10460	25.43	20240119	15000	-12.53	20240618	9260	41.68	20231024	0.47	N	381970	500	240 억	3510707	N	N	173	N	N
75	20240718	151140	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13060	-130	5	-0.99	585779750	44850	106.02	13120	13190	12970	17140	9240	13190	13060.86	7.29	-14694	13350	13270	13180	13100	13010	13225	13055	241	3950	500	9490	10	1	48182073	6293	22.14	2.68	12	0.09	590.00	4876.00	15000	20240618	-12.93	9260	20231024	41.04	15000	-12.93	20240618	10460	24.86	20240119	15000	-12.93	20240618	9260	41.04	20231024	0.47	N	381970	500	240 억	3510707	N	N	0	N	N
76	20240718	141131	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13060	-130	5	-0.99	533722700	40856	96.58	13120	13190	12970	17140	9240	13190	13063.51	7.29	-13398	13350	13270	13180	13100	13010	13225	13055	241	3950	500	9490	10	1	48182073	6293	22.14	2.68	12	0.08	590.00	4876.00	15000	20240618	-12.93	9260	20231024	41.04	15000	-12.93	20240618	10460	24.86	20240119	15000	-12.93	20240618	9260	41.04	20231024	0.47	N	381970	500	240 억	3510707	N	N	0	N	N
77	20240718	131131	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13060	-130	5	-0.99	483188160	36985	87.43	13120	13190	12970	17140	9240	13190	13064.44	7.29	-11744	13350	13270	13180	13100	13010	13225	13055	241	3950	500	9490	10	1	48182073	6293	22.14	2.68	12	0.08	590.00	4876.00	15000	20240618	-12.93	9260	20231024	41.04	15000	-12.93	20240618	10460	24.86	20240119	15000	-12.93	20240618	9260	41.04	20231024	0.47	N	381970	500	240 억	3510707	N	N	0	N	N
78	20240718	121130	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13120	-70	5	-0.53	428158510	32779	77.48	13120	13190	12970	17140	9240	13190	13061.98	7.29	-10860	13350	13270	13180	13100	13010	13225	13055	241	3950	500	9490	10	1	48182073	6321	22.24	2.69	12	0.07	590.00	4876.00	15000	20240618	-12.53	9260	20231024	41.68	15000	-12.53	20240618	10460	25.43	20240119	15000	-12.53	20240618	9260	41.68	20231024	0.47	N	381970	500	240 억	3510707	N	N	0	N	N
79	20240718	111139	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13050	-140	5	-1.06	292924490	22403	52.96	13120	13190	13050	17140	9240	13190	13075.24	7.29	-7430	13350	13270	13180	13100	13010	13225	13055	241	3950	500	9490	10	1	48182073	6288	22.12	2.68	12	0.05	590.00	4876.00	15000	20240618	-13.00	9260	20231024	40.93	15000	-13.00	20240618	10460	24.76	20240119	15000	-13.00	20240618	9260	40.93	20231024	0.47	N	381970	500	240 억	3510707	N	N	0	N	N
80	20240718	101141	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13080	-110	5	-0.83	152084930	11628	27.49	13120	13190	13060	17140	9240	13190	13079.20	7.29	-3610	13350	13270	13180	13100	13010	13225	13055	241	3950	500	9490	10	1	48182073	6302	22.17	2.68	12	0.02	590.00	4876.00	15000	20240618	-12.80	9260	20231024	41.25	15000	-12.80	20240618	10460	25.05	20240119	15000	-12.80	20240618	9260	41.25	20231024	0.47	N	381970	500	240 억	3510707	N	N	0	N	N
81	20240718	091143	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13080	-110	5	-0.83	50697240	3877	9.16	13120	13180	13060	17140	9240	13190	13076.41	7.29	-1585	13350	13270	13180	13100	13010	13225	13055	241	3950	500	9490	10	1	48182073	6302	22.17	2.68	12	0.01	590.00	4876.00	15000	20240618	-12.80	9260	20231024	41.25	15000	-12.80	20240618	10460	25.05	20240119	15000	-12.80	20240618	9260	41.25	20231024	0.47	N	381970	500	240 억	3510707	N	N	0	N	N
82	20240717	161230	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13190	-20	5	-0.15	556219030	42210	122.08	13210	13260	13090	17170	9250	13210	13177.42	7.28	-3533	13356	13282	13216	13142	13076	13320	13180	241	3960	500	9510	10	1	48182073	6355	22.36	2.71	12	0.09	590.00	4876.00	15000	20240618	-12.07	9260	20231024	42.44	15000	-12.07	20240618	10460	26.10	20240119	15000	-12.07	20240618	9260	42.44	20231024	0.46	N	381970	500	240 억	3509390	N	N	191	N	N
83	20240717	151236	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13100	-110	5	-0.83	496476700	37664	108.93	13210	13260	13100	17170	9250	13210	13181.73	7.28	-1726	13356	13282	13216	13142	13076	13320	13180	241	3960	500	9510	10	1	48182073	6312	22.20	2.69	12	0.08	590.00	4876.00	15000	20240618	-12.67	9260	20231024	41.47	15000	-12.67	20240618	10460	25.24	20240119	15000	-12.67	20240618	9260	41.47	20231024	0.46	N	381970	500	240 억	3509390	N	N	191	N	N
84	20240717	141233	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13210	0	3	0.00	337944310	25606	74.06	13210	13260	13160	17170	9250	13210	13197.86	7.28	3019	13356	13282	13216	13142	13076	13320	13180	241	3960	500	9510	10	1	48182073	6365	22.39	2.71	12	0.05	590.00	4876.00	15000	20240618	-11.93	9260	20231024	42.66	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	9260	42.66	20231024	0.46	N	381970	500	240 억	3509390	N	N	191	N	N
85	20240717	131231	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	-10	5	-0.08	318547820	24137	69.81	13210	13260	13160	17170	9250	13210	13197.49	7.28	3315	13356	13282	13216	13142	13076	13320	13180	241	3960	500	9510	10	1	48182073	6360	22.37	2.71	12	0.05	590.00	4876.00	15000	20240618	-12.00	9260	20231024	42.55	15000	-12.00	20240618	10460	26.20	20240119	15000	-12.00	20240618	9260	42.55	20231024	0.46	N	381970	500	240 억	3509390	N	N	191	N	N
86	20240717	121232	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13190	-20	5	-0.15	265451380	20113	58.17	13210	13260	13160	17170	9250	13210	13198.00	7.28	4013	13356	13282	13216	13142	13076	13320	13180	241	3960	500	9510	10	1	48182073	6355	22.36	2.71	12	0.04	590.00	4876.00	15000	20240618	-12.07	9260	20231024	42.44	15000	-12.07	20240618	10460	26.10	20240119	15000	-12.07	20240618	9260	42.44	20231024	0.46	N	381970	500	240 억	3509390	N	N	191	N	N
87	20240717	111234	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13230	20	2	0.15	251256230	19038	55.06	13210	13260	13160	17170	9250	13210	13197.62	7.28	4241	13356	13282	13216	13142	13076	13320	13180	241	3960	500	9510	10	1	48182073	6374	22.42	2.71	12	0.04	590.00	4876.00	15000	20240618	-11.80	9260	20231024	42.87	15000	-11.80	20240618	10460	26.48	20240119	15000	-11.80	20240618	9260	42.87	20231024	0.46	N	381970	500	240 억	3509390	N	N	191	N	N
88	20240717	101238	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	-30	5	-0.23	99271070	7520	21.75	13210	13260	13160	17170	9250	13210	13200.94	7.28	218	13356	13282	13216	13142	13076	13320	13180	241	3960	500	9510	10	1	48182073	6350	22.34	2.70	12	0.02	590.00	4876.00	15000	20240618	-12.13	9260	20231024	42.33	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	9260	42.33	20231024	0.46	N	381970	500	240 억	3509390	N	N	191	N	N
89	20240717	091012	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13250	40	2	0.30	26189240	1983	5.74	13210	13260	13160	17170	9250	13210	13206.88	7.28	602	13356	13282	13216	13142	13076	13320	13180	241	3960	500	9510	10	1	48182073	6384	22.46	2.72	12	0.00	590.00	4876.00	15000	20240618	-11.67	9260	20231024	43.09	15000	-11.67	20240618	10460	26.67	20240119	15000	-11.67	20240618	9260	43.09	20231024	0.46	N	381970	500	240 억	3509390	N	N	191	N	N
90	20240716	161234	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13210	10	2	0.08	456519420	34575	138.50	13150	13290	13150	17160	9240	13200	13203.74	7.27	3567	13380	13290	13210	13120	13040	13250	13080	241	3960	500	9500	10	1	48182073	6365	22.39	2.71	12	0.07	590.00	4876.00	15000	20240618	-11.93	9260	20231024	42.66	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	9260	42.66	20231024	0.46	N	381970	500	240 억	3504439	N	N	191	N	N
91	20240716	151248	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	0	3	0.00	443152380	33563	134.45	13150	13290	13150	17160	9240	13200	13203.60	7.27	3734	13380	13290	13210	13120	13040	13250	13080	241	3960	500	9500	10	1	48182073	6360	22.37	2.71	12	0.07	590.00	4876.00	15000	20240618	-12.00	9260	20231024	42.55	15000	-12.00	20240618	10460	26.20	20240119	15000	-12.00	20240618	9260	42.55	20231024	0.46	N	381970	500	240 억	3504439	N	N	0	N	N
92	20240716	141243	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13210	10	2	0.08	390437330	29574	118.47	13150	13290	13150	17160	9240	13200	13202.05	7.27	3499	13380	13290	13210	13120	13040	13250	13080	241	3960	500	9500	10	1	48182073	6365	22.39	2.71	12	0.06	590.00	4876.00	15000	20240618	-11.93	9260	20231024	42.66	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	9260	42.66	20231024	0.46	N	381970	500	240 억	3504439	N	N	0	N	N
93	20240716	131244	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13190	-10	5	-0.08	323992110	24542	98.31	13150	13290	13150	17160	9240	13200	13201.54	7.27	2982	13380	13290	13210	13120	13040	13250	13080	241	3960	500	9500	10	1	48182073	6355	22.36	2.71	12	0.05	590.00	4876.00	15000	20240618	-12.07	9260	20231024	42.44	15000	-12.07	20240618	10460	26.10	20240119	15000	-12.07	20240618	9260	42.44	20231024	0.46	N	381970	500	240 억	3504439	N	N	0	N	N
94	20240716	121240	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	-20	5	-0.15	255467410	19340	77.47	13150	13290	13150	17160	9240	13200	13209.28	7.27	3146	13380	13290	13210	13120	13040	13250	13080	241	3960	500	9500	10	1	48182073	6350	22.34	2.70	12	0.04	590.00	4876.00	15000	20240618	-12.13	9260	20231024	42.33	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	9260	42.33	20231024	0.46	N	381970	500	240 억	3504439	N	N	0	N	N
95	20240716	111242	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13210	10	2	0.08	202499060	15321	61.37	13150	13290	13150	17160	9240	13200	13217.09	7.27	3478	13380	13290	13210	13120	13040	13250	13080	241	3960	500	9500	10	1	48182073	6365	22.39	2.71	12	0.03	590.00	4876.00	15000	20240618	-11.93	9260	20231024	42.66	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	9260	42.66	20231024	0.46	N	381970	500	240 억	3504439	N	N	0	N	N
96	20240716	101241	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13230	30	2	0.23	130688620	9896	39.64	13150	13250	13150	17160	9240	13200	13206.21	7.27	3382	13380	13290	13210	13120	13040	13250	13080	241	3960	500	9500	10	1	48182073	6374	22.42	2.71	12	0.02	590.00	4876.00	15000	20240618	-11.80	9260	20231024	42.87	15000	-11.80	20240618	10460	26.48	20240119	15000	-11.80	20240618	9260	42.87	20231024	0.46	N	381970	500	240 억	3504439	N	N	0	N	N
97	20240716	091240	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13210	10	2	0.08	22953340	1739	6.97	13150	13220	13150	17160	9240	13200	13199.16	7.27	863	13380	13290	13210	13120	13040	13250	13080	241	3960	500	9500	10	1	48182073	6365	22.39	2.71	12	0.00	590.00	4876.00	15000	20240618	-11.93	9260	20231024	42.66	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	9260	42.66	20231024	0.46	N	381970	500	240 억	3504439	N	N	0	N	N
98	20240715	161221	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	20	2	0.15	329561550	24930	43.61	13220	13300	13130	17130	9230	13180	13219.50	7.19	2144	13453	13316	13183	13046	12913	13250	12980	241	3950	500	9480	10	1	48182073	6360	22.37	2.71	12	0.05	590.00	4876.00	15000	20240618	-12.00	9260	20231024	42.55	15000	-12.00	20240618	10460	26.20	20240119	15000	-12.00	20240618	9260	42.55	20231024	0.45	N	381970	500	240 억	3462821	N	N	27	N	N
99	20240715	151229	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	0	3	0.00	309627460	23420	40.97	13220	13300	13130	17130	9230	13180	13220.65	7.19	2272	13453	13316	13183	13046	12913	13250	12980	241	3950	500	9480	10	1	48182073	6350	22.34	2.70	12	0.05	590.00	4876.00	15000	20240618	-12.13	9260	20231024	42.33	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	9260	42.33	20231024	0.45	N	381970	500	240 억	3462821	N	N	27	N	N
100	20240715	141226	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13220	40	2	0.30	250951230	18980	33.20	13220	13300	13130	17130	9230	13180	13221.88	7.19	2551	13453	13316	13183	13046	12913	13250	12980	241	3950	500	9480	10	1	48182073	6370	22.41	2.71	12	0.04	590.00	4876.00	15000	20240618	-11.87	9260	20231024	42.76	15000	-11.87	20240618	10460	26.39	20240119	15000	-11.87	20240618	9260	42.76	20231024	0.45	N	381970	500	240 억	3462821	N	N	27	N	N
101	20240715	131229	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13230	50	2	0.38	233202380	17639	30.86	13220	13300	13130	17130	9230	13180	13220.84	7.19	2909	13453	13316	13183	13046	12913	13250	12980	241	3950	500	9480	10	1	48182073	6374	22.42	2.71	12	0.04	590.00	4876.00	15000	20240618	-11.80	9260	20231024	42.87	15000	-11.80	20240618	10460	26.48	20240119	15000	-11.80	20240618	9260	42.87	20231024	0.45	N	381970	500	240 억	3462821	N	N	27	N	N
102	20240715	121227	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13230	50	2	0.38	194875850	14746	25.80	13220	13300	13130	17130	9230	13180	13215.51	7.19	3282	13453	13316	13183	13046	12913	13250	12980	241	3950	500	9480	10	1	48182073	6374	22.42	2.71	12	0.03	590.00	4876.00	15000	20240618	-11.80	9260	20231024	42.87	15000	-11.80	20240618	10460	26.48	20240119	15000	-11.80	20240618	9260	42.87	20231024	0.45	N	381970	500	240 억	3462821	N	N	27	N	N
103	20240715	111227	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	20	2	0.15	115765220	8781	15.36	13220	13230	13130	17130	9230	13180	13183.60	7.19	2330	13453	13316	13183	13046	12913	13250	12980	241	3950	500	9480	10	1	48182073	6360	22.37	2.71	12	0.02	590.00	4876.00	15000	20240618	-12.00	9260	20231024	42.55	15000	-12.00	20240618	10460	26.20	20240119	15000	-12.00	20240618	9260	42.55	20231024	0.45	N	381970	500	240 억	3462821	N	N	27	N	N
104	20240715	101226	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13170	-10	5	-0.08	52646010	3997	6.99	13220	13230	13130	17130	9230	13180	13171.38	7.19	-412	13453	13316	13183	13046	12913	13250	12980	241	3950	500	9480	10	1	48182073	6346	22.32	2.70	12	0.01	590.00	4876.00	15000	20240618	-12.20	9260	20231024	42.22	15000	-12.20	20240618	10460	25.91	20240119	15000	-12.20	20240618	9260	42.22	20231024	0.45	N	381970	500	240 억	3462821	N	N	27	N	N
105	20240715	091227	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	0	3	0.00	10483760	796	1.39	13220	13220	13130	17130	9230	13180	13170.53	7.19	-156	13453	13316	13183	13046	12913	13250	12980	241	3950	500	9480	10	1	48182073	6350	22.34	2.70	12	0.00	590.00	4876.00	15000	20240618	-12.13	9260	20231024	42.33	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	9260	42.33	20231024	0.45	N	381970	500	240 억	3462821	N	N	27	N	N
106	20240712	161217	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	-10	5	-0.08	749129250	57132	130.40	13190	13320	13050	17140	9240	13190	13111.85	7.18	-2727	13516	13352	13256	13092	12996	13305	13045	241	3950	500	9490	10	1	48182073	6350	22.34	2.70	12	0.12	590.00	4876.00	15000	20240618	-12.13	9260	20231024	42.33	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	9260	42.33	20231024	0.47	N	381970	500	240 억	3458306	N	N	27	N	N
107	20240712	151225	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13150	-40	5	-0.30	711684630	54283	123.89	13190	13320	13050	17140	9240	13190	13110.64	7.18	-2123	13516	13352	13256	13092	12996	13305	13045	241	3950	500	9490	10	1	48182073	6336	22.29	2.70	12	0.11	590.00	4876.00	15000	20240618	-12.33	9260	20231024	42.01	15000	-12.33	20240618	10460	25.72	20240119	15000	-12.33	20240618	9260	42.01	20231024	0.47	N	381970	500	240 억	3458306	N	N	18	N	N
108	20240712	141228	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13170	-20	5	-0.15	603992790	46056	105.12	13190	13320	13050	17140	9240	13190	13114.31	7.18	446	13516	13352	13256	13092	12996	13305	13045	241	3950	500	9490	10	1	48182073	6346	22.32	2.70	12	0.10	590.00	4876.00	15000	20240618	-12.20	9260	20231024	42.22	15000	-12.20	20240618	10460	25.91	20240119	15000	-12.20	20240618	9260	42.22	20231024	0.47	N	381970	500	240 억	3458306	N	N	18	N	N
109	20240712	131223	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13110	-80	5	-0.61	482841290	36791	83.97	13190	13320	13070	17140	9240	13190	13123.90	7.18	787	13516	13352	13256	13092	12996	13305	13045	241	3950	500	9490	10	1	48182073	6317	22.22	2.69	12	0.08	590.00	4876.00	15000	20240618	-12.60	9260	20231024	41.58	15000	-12.60	20240618	10460	25.33	20240119	15000	-12.60	20240618	9260	41.58	20231024	0.47	N	381970	500	240 억	3458306	N	N	18	N	N
110	20240712	121224	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13110	-80	5	-0.61	422846550	32213	73.52	13190	13320	13070	17140	9240	13190	13126.58	7.18	1223	13516	13352	13256	13092	12996	13305	13045	241	3950	500	9490	10	1	48182073	6317	22.22	2.69	12	0.07	590.00	4876.00	15000	20240618	-12.60	9260	20231024	41.58	15000	-12.60	20240618	10460	25.33	20240119	15000	-12.60	20240618	9260	41.58	20231024	0.47	N	381970	500	240 억	3458306	N	N	18	N	N
111	20240712	111220	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13110	-80	5	-0.61	356471310	27144	61.95	13190	13320	13070	17140	9240	13190	13132.60	7.18	1283	13516	13352	13256	13092	12996	13305	13045	241	3950	500	9490	10	1	48182073	6317	22.22	2.69	12	0.06	590.00	4876.00	15000	20240618	-12.60	9260	20231024	41.58	15000	-12.60	20240618	10460	25.33	20240119	15000	-12.60	20240618	9260	41.58	20231024	0.47	N	381970	500	240 억	3458306	N	N	18	N	N
112	20240712	101222	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13140	-50	5	-0.38	169888720	12899	29.44	13190	13320	13110	17140	9240	13190	13170.69	7.18	1191	13516	13352	13256	13092	12996	13305	13045	241	3950	500	9490	10	1	48182073	6331	22.27	2.69	12	0.03	590.00	4876.00	15000	20240618	-12.40	9260	20231024	41.90	15000	-12.40	20240618	10460	25.62	20240119	15000	-12.40	20240618	9260	41.90	20231024	0.47	N	381970	500	240 억	3458306	N	N	18	N	N
113	20240712	091218	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13230	40	2	0.30	33113370	2504	5.72	13190	13320	13150	17140	9240	13190	13224.19	7.18	848	13516	13352	13256	13092	12996	13305	13045	241	3950	500	9490	10	1	48182073	6374	22.42	2.71	12	0.01	590.00	4876.00	15000	20240618	-11.80	9260	20231024	42.87	15000	-11.80	20240618	10460	26.48	20240119	15000	-11.80	20240618	9260	42.87	20231024	0.47	N	381970	500	240 억	3458306	N	N	18	N	N
114	20240711	161213	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13190	-110	5	-0.83	578115850	43603	78.43	13230	13420	13160	17290	9310	13300	13258.65	7.16	-289	13606	13452	13246	13092	12886	13530	13170	241	3990	500	9570	10	1	48182073	6355	22.36	2.71	12	0.09	590.00	4876.00	15000	20240618	-12.07	9260	20231024	42.44	15000	-12.07	20240618	10460	26.10	20240119	15000	-12.07	20240618	9260	42.44	20231024	0.46	N	381970	500	240 억	3450581	N	N	18	N	N
115	20240711	151221	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13160	-140	5	-1.05	551432690	41580	74.79	13230	13420	13160	17290	9310	13300	13261.97	7.16	-964	13606	13452	13246	13092	12886	13530	13170	241	3990	500	9570	10	1	48182073	6341	22.31	2.70	12	0.09	590.00	4876.00	15000	20240618	-12.27	9260	20231024	42.12	15000	-12.27	20240618	10460	25.81	20240119	15000	-12.27	20240618	9260	42.12	20231024	0.46	N	381970	500	240 억	3450581	N	N	0	N	N
116	20240711	141221	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13240	-60	5	-0.45	454218130	34206	61.52	13230	13420	13180	17290	9310	13300	13278.90	7.16	652	13606	13452	13246	13092	12886	13530	13170	241	3990	500	9570	10	1	48182073	6379	22.44	2.72	12	0.07	590.00	4876.00	15000	20240618	-11.73	9260	20231024	42.98	15000	-11.73	20240618	10460	26.58	20240119	15000	-11.73	20240618	9260	42.98	20231024	0.46	N	381970	500	240 억	3450581	N	N	0	N	N
117	20240711	131219	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13240	-60	5	-0.45	357772700	26906	48.39	13230	13420	13180	17290	9310	13300	13297.13	7.16	159	13606	13452	13246	13092	12886	13530	13170	241	3990	500	9570	10	1	48182073	6379	22.44	2.72	12	0.06	590.00	4876.00	15000	20240618	-11.73	9260	20231024	42.98	15000	-11.73	20240618	10460	26.58	20240119	15000	-11.73	20240618	9260	42.98	20231024	0.46	N	381970	500	240 억	3450581	N	N	0	N	N
118	20240711	121217	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13280	-20	5	-0.15	272506810	20465	36.81	13230	13420	13180	17290	9310	13300	13315.75	7.16	160	13606	13452	13246	13092	12886	13530	13170	241	3990	500	9570	10	1	48182073	6399	22.51	2.72	12	0.04	590.00	4876.00	15000	20240618	-11.47	9260	20231024	43.41	15000	-11.47	20240618	10460	26.96	20240119	15000	-11.47	20240618	9260	43.41	20231024	0.46	N	381970	500	240 억	3450581	N	N	0	N	N
119	20240711	111214	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13320	20	2	0.15	208194070	15626	28.11	13230	13420	13180	17290	9310	13300	13323.57	7.16	401	13606	13452	13246	13092	12886	13530	13170	241	3990	500	9570	10	1	48182073	6418	22.58	2.73	12	0.03	590.00	4876.00	15000	20240618	-11.20	9260	20231024	43.84	15000	-11.20	20240618	10460	27.34	20240119	15000	-11.20	20240618	9260	43.84	20231024	0.46	N	381970	500	240 억	3450581	N	N	0	N	N
120	20240711	101217	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13370	70	2	0.53	103526900	7800	14.03	13230	13400	13180	17290	9310	13300	13272.67	7.16	733	13606	13452	13246	13092	12886	13530	13170	241	3990	500	9570	10	1	48182073	6442	22.66	2.74	12	0.02	590.00	4876.00	15000	20240618	-10.87	9260	20231024	44.38	15000	-10.87	20240618	10460	27.82	20240119	15000	-10.87	20240618	9260	44.38	20231024	0.46	N	381970	500	240 억	3450581	N	N	0	N	N
121	20240711	091214	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13210	-90	5	-0.68	20554550	1557	2.80	13230	13280	13180	17290	9310	13300	13201.13	7.16	-92	13606	13452	13246	13092	12886	13530	13170	241	3990	500	9570	10	1	48182073	6365	22.39	2.71	12	0.00	590.00	4876.00	15000	20240618	-11.93	9260	20231024	42.66	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	9260	42.66	20231024	0.46	N	381970	500	240 억	3450581	N	N	0	N	N
122	20240710	161207	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13300	200	2	1.53	731713980	55195	74.62	13100	13400	13040	17030	9170	13100	13256.89	7.16	-176	13540	13320	13180	12960	12820	13250	12890	241	3930	500	9430	10	1	48182073	6408	22.54	2.73	12	0.11	590.00	4876.00	15000	20240618	-11.33	9260	20231024	43.63	15000	-11.33	20240618	10460	27.15	20240119	15000	-11.33	20240618	9260	43.63	20231024	0.46	N	381970	500	240 억	3450308	N	N	10427	N	N
123	20240710	151213	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13270	170	2	1.30	656202840	49511	66.94	13100	13400	13040	17030	9170	13100	13253.68	7.16	4237	13540	13320	13180	12960	12820	13250	12890	241	3930	500	9430	10	1	48182073	6394	22.49	2.72	12	0.10	590.00	4876.00	15000	20240618	-11.53	9260	20231024	43.30	15000	-11.53	20240618	10460	26.86	20240119	15000	-11.53	20240618	9260	43.30	20231024	0.46	N	381970	500	240 억	3450308	N	N	10427	N	N
124	20240710	141214	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13360	260	2	1.98	593849300	44832	60.61	13100	13400	13040	17030	9170	13100	13246.10	7.16	7238	13540	13320	13180	12960	12820	13250	12890	241	3930	500	9430	10	1	48182073	6437	22.64	2.74	12	0.09	590.00	4876.00	15000	20240618	-10.93	9260	20231024	44.28	15000	-10.93	20240618	10460	27.72	20240119	15000	-10.93	20240618	9260	44.28	20231024	0.46	N	381970	500	240 억	3450308	N	N	10427	N	N
125	20240710	131213	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13390	290	2	2.21	535186810	40444	54.68	13100	13400	13040	17030	9170	13100	13232.79	7.16	6253	13540	13320	13180	12960	12820	13250	12890	241	3930	500	9430	10	1	48182073	6452	22.69	2.75	12	0.08	590.00	4876.00	15000	20240618	-10.73	9260	20231024	44.60	15000	-10.73	20240618	10460	28.01	20240119	15000	-10.73	20240618	9260	44.60	20231024	0.46	N	381970	500	240 억	3450308	N	N	10427	N	N
126	20240710	121209	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13300	200	2	1.53	336672150	25586	34.59	13100	13340	13040	17030	9170	13100	13158.45	7.16	-641	13540	13320	13180	12960	12820	13250	12890	241	3930	500	9430	10	1	48182073	6408	22.54	2.73	12	0.05	590.00	4876.00	15000	20240618	-11.33	9260	20231024	43.63	15000	-11.33	20240618	10460	27.15	20240119	15000	-11.33	20240618	9260	43.63	20231024	0.46	N	381970	500	240 억	3450308	N	N	10427	N	N
127	20240710	111211	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	80	2	0.61	194051020	14838	20.06	13100	13180	13040	17030	9170	13100	13077.98	7.16	-2796	13540	13320	13180	12960	12820	13250	12890	241	3930	500	9430	10	1	48182073	6350	22.34	2.70	12	0.03	590.00	4876.00	15000	20240618	-12.13	9260	20231024	42.33	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	9260	42.33	20231024	0.46	N	381970	500	240 억	3450308	N	N	10427	N	N
128	20240710	101207	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13050	-50	5	-0.38	122751420	9393	12.70	13100	13120	13040	17030	9170	13100	13068.39	7.16	-2493	13540	13320	13180	12960	12820	13250	12890	241	3930	500	9430	10	1	48182073	6288	22.12	2.68	12	0.02	590.00	4876.00	15000	20240618	-13.00	9260	20231024	40.93	15000	-13.00	20240618	10460	24.76	20240119	15000	-13.00	20240618	9260	40.93	20231024	0.46	N	381970	500	240 억	3450308	N	N	10427	N	N
129	20240710	091213	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13070	-30	5	-0.23	19930320	1526	2.06	13100	13120	13040	17030	9170	13100	13060.50	7.16	-647	13540	13320	13180	12960	12820	13250	12890	241	3930	500	9430	10	1	48182073	6297	22.15	2.68	12	0.00	590.00	4876.00	15000	20240618	-12.87	9260	20231024	41.14	15000	-12.87	20240618	10460	24.95	20240119	15000	-12.87	20240618	9260	41.14	20231024	0.46	N	381970	500	240 억	3450308	N	N	10427	N	N
130	20240709	161204	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13100	-310	5	-2.31	967905160	73628	142.11	13400	13400	13040	17430	9390	13410	13145.86	7.19	-22098	13743	13576	13333	13166	12923	13660	13250	241	4020	500	9650	10	1	48182073	6312	22.20	2.69	12	0.15	590.00	4876.00	15000	20240618	-12.67	9260	20231024	41.47	15000	-12.67	20240618	10460	25.24	20240119	15000	-12.67	20240618	9260	41.47	20231024	0.45	N	381970	500	240 억	3462746	N	N	10427	N	N
131	20240709	151211	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13070	-340	5	-2.54	932151470	70897	136.84	13400	13400	13040	17430	9390	13410	13147.93	7.19	-20545	13743	13576	13333	13166	12923	13660	13250	241	4020	500	9650	10	1	48182073	6297	22.15	2.68	12	0.15	590.00	4876.00	15000	20240618	-12.87	9260	20231024	41.14	15000	-12.87	20240618	10460	24.95	20240119	15000	-12.87	20240618	9260	41.14	20231024	0.45	N	381970	500	240 억	3462746	N	N	1	N	N
132	20240709	141211	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13070	-340	5	-2.54	753927120	57270	110.54	13400	13400	13040	17430	9390	13410	13164.39	7.19	-15909	13743	13576	13333	13166	12923	13660	13250	241	4020	500	9650	10	1	48182073	6297	22.15	2.68	12	0.12	590.00	4876.00	15000	20240618	-12.87	9260	20231024	41.14	15000	-12.87	20240618	10460	24.95	20240119	15000	-12.87	20240618	9260	41.14	20231024	0.45	N	381970	500	240 억	3462746	N	N	1	N	N
133	20240709	131215	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13170	-240	5	-1.79	459883030	34829	67.23	13400	13400	13150	17430	9390	13410	13203.96	7.19	-12112	13743	13576	13333	13166	12923	13660	13250	241	4020	500	9650	10	1	48182073	6346	22.32	2.70	12	0.07	590.00	4876.00	15000	20240618	-12.20	9260	20231024	42.22	15000	-12.20	20240618	10460	25.91	20240119	15000	-12.20	20240618	9260	42.22	20231024	0.45	N	381970	500	240 억	3462746	N	N	1	N	N
134	20240709	121216	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13190	-220	5	-1.64	369083700	27939	53.93	13400	13400	13150	17430	9390	13410	13210.26	7.19	-8020	13743	13576	13333	13166	12923	13660	13250	241	4020	500	9650	10	1	48182073	6355	22.36	2.71	12	0.06	590.00	4876.00	15000	20240618	-12.07	9260	20231024	42.44	15000	-12.07	20240618	10460	26.10	20240119	15000	-12.07	20240618	9260	42.44	20231024	0.45	N	381970	500	240 억	3462746	N	N	1	N	N
135	20240709	111216	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	-210	5	-1.57	303437680	22972	44.34	13400	13400	13150	17430	9390	13410	13208.93	7.19	-6449	13743	13576	13333	13166	12923	13660	13250	241	4020	500	9650	10	1	48182073	6360	22.37	2.71	12	0.05	590.00	4876.00	15000	20240618	-12.00	9260	20231024	42.55	15000	-12.00	20240618	10460	26.20	20240119	15000	-12.00	20240618	9260	42.55	20231024	0.45	N	381970	500	240 억	3462746	N	N	1	N	N
136	20240709	101211	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13170	-240	5	-1.79	186133380	14080	27.18	13400	13400	13150	17430	9390	13410	13219.55	7.19	-6316	13743	13576	13333	13166	12923	13660	13250	241	4020	500	9650	10	1	48182073	6346	22.32	2.70	12	0.03	590.00	4876.00	15000	20240618	-12.20	9260	20231024	42.22	15000	-12.20	20240618	10460	25.91	20240119	15000	-12.20	20240618	9260	42.22	20231024	0.45	N	381970	500	240 억	3462746	N	N	1	N	N
137	20240709	091208	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13280	-130	5	-0.97	44885410	3390	6.54	13400	13400	13200	17430	9390	13410	13239.98	7.19	350	13743	13576	13333	13166	12923	13660	13250	241	4020	500	9650	10	1	48182073	6399	22.51	2.72	12	0.01	590.00	4876.00	15000	20240618	-11.47	9260	20231024	43.41	15000	-11.47	20240618	10460	26.96	20240119	15000	-11.47	20240618	9260	43.41	20231024	0.45	N	381970	500	240 억	3462746	N	N	1	N	N
138	20240708	161202	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13410	250	2	1.90	678815530	51130	120.79	13300	13500	13090	17100	9220	13160	13276.28	7.17	6853	13433	13296	13203	13066	12973	13250	13020	241	3940	500	9470	10	1	48182073	6461	22.73	2.75	12	0.11	590.00	4876.00	15490	20230630	-13.43	9260	20231024	44.82	15000	-10.60	20240618	10460	28.20	20240119	15000	-10.60	20240618	9260	44.82	20231024	0.45	N	381970	500	240 억	3452426	N	N	1	N	N
139	20240708	151203	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13310	150	2	1.14	631220290	47571	112.38	13300	13500	13090	17100	9220	13160	13269.02	7.17	7891	13433	13296	13203	13066	12973	13250	13020	241	3940	500	9470	10	1	48182073	6413	22.56	2.73	12	0.10	590.00	4876.00	15490	20230630	-14.07	9260	20231024	43.74	15000	-11.27	20240618	10460	27.25	20240119	15000	-11.27	20240618	9260	43.74	20231024	0.45	N	381970	500	240 억	3452426	N	N	423	N	N
140	20240708	141206	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13330	170	2	1.29	510083060	38494	90.94	13300	13500	13090	17100	9220	13160	13250.99	7.17	7026	13433	13296	13203	13066	12973	13250	13020	241	3940	500	9470	10	1	48182073	6423	22.59	2.73	12	0.08	590.00	4876.00	15490	20230630	-13.94	9260	20231024	43.95	15000	-11.13	20240618	10460	27.44	20240119	15000	-11.13	20240618	9260	43.95	20231024	0.45	N	381970	500	240 억	3452426	N	N	423	N	N
141	20240708	131201	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13250	90	2	0.68	286284370	21765	51.42	13300	13300	13090	17100	9220	13160	13153.43	7.17	1606	13433	13296	13203	13066	12973	13250	13020	241	3940	500	9470	10	1	48182073	6384	22.46	2.72	12	0.05	590.00	4876.00	15490	20230630	-14.46	9260	20231024	43.09	15000	-11.67	20240618	10460	26.67	20240119	15000	-11.67	20240618	9260	43.09	20231024	0.45	N	381970	500	240 억	3452426	N	N	423	N	N
142	20240708	121203	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13170	10	2	0.08	237943260	18103	42.77	13300	13300	13090	17100	9220	13160	13143.85	7.17	388	13433	13296	13203	13066	12973	13250	13020	241	3940	500	9470	10	1	48182073	6346	22.32	2.70	12	0.04	590.00	4876.00	15490	20230630	-14.98	9260	20231024	42.22	15000	-12.20	20240618	10460	25.91	20240119	15000	-12.20	20240618	9260	42.22	20231024	0.45	N	381970	500	240 억	3452426	N	N	423	N	N
143	20240708	111201	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13160	0	3	0.00	171964820	13096	30.94	13300	13300	13090	17100	9220	13160	13131.09	7.17	-1246	13433	13296	13203	13066	12973	13250	13020	241	3940	500	9470	10	1	48182073	6341	22.31	2.70	12	0.03	590.00	4876.00	15490	20230630	-15.04	9260	20231024	42.12	15000	-12.27	20240618	10460	25.81	20240119	15000	-12.27	20240618	9260	42.12	20231024	0.45	N	381970	500	240 억	3452426	N	N	423	N	N
144	20240708	101201	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13100	-60	5	-0.46	110380770	8409	19.86	13300	13300	13090	17100	9220	13160	13126.49	7.17	-1581	13433	13296	13203	13066	12973	13250	13020	241	3940	500	9470	10	1	48182073	6312	22.20	2.69	12	0.02	590.00	4876.00	15490	20230630	-15.43	9260	20231024	41.47	15000	-12.67	20240618	10460	25.24	20240119	15000	-12.67	20240618	9260	41.47	20231024	0.45	N	381970	500	240 억	3452426	N	N	423	N	N
145	20240708	091200	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13130	-30	5	-0.23	29800060	2260	5.34	13300	13300	13110	17100	9220	13160	13185.91	7.17	-1036	13433	13296	13203	13066	12973	13250	13020	241	3940	500	9470	10	1	48182073	6326	22.25	2.69	12	0.00	590.00	4876.00	15490	20230630	-15.24	9260	20231024	41.79	15000	-12.47	20240618	10460	25.53	20240119	15000	-12.47	20240618	9260	41.79	20231024	0.45	N	381970	500	240 억	3452426	N	N	423	N	N
146	20240705	161155	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13160	-240	5	-1.79	551806440	41941	53.62	13270	13340	13110	17420	9380	13400	13156.73	7.17	-10517	13693	13546	13283	13136	12873	13620	13210	241	4020	500	9640	10	1	48182073	6341	22.31	2.70	12	0.09	590.00	4876.00	15700	20230629	-16.18	9260	20231024	42.12	15000	-12.27	20240618	10460	25.81	20240119	15000	-12.27	20240618	9260	42.12	20231024	0.44	N	381970	500	240 억	3456708	N	N	423	N	N
147	20240705	151158	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13130	-270	5	-2.01	516088250	39227	50.15	13270	13340	13110	17420	9380	13400	13156.45	7.17	-10005	13693	13546	13283	13136	12873	13620	13210	241	4020	500	9640	10	1	48182073	6326	22.25	2.69	12	0.08	590.00	4876.00	15700	20230629	-16.37	9260	20231024	41.79	15000	-12.47	20240618	10460	25.53	20240119	15000	-12.47	20240618	9260	41.79	20231024	0.44	N	381970	500	240 억	3456708	N	N	115	N	N
148	20240705	141200	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13210	-190	5	-1.42	436479720	33171	42.41	13270	13340	13110	17420	9380	13400	13158.47	7.17	-6696	13693	13546	13283	13136	12873	13620	13210	241	4020	500	9640	10	1	48182073	6365	22.39	2.71	12	0.07	590.00	4876.00	15700	20230629	-15.86	9260	20231024	42.66	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	9260	42.66	20231024	0.44	N	381970	500	240 억	3456708	N	N	115	N	N
149	20240705	131158	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	-220	5	-1.64	368946610	28035	35.84	13270	13340	13110	17420	9380	13400	13160.21	7.17	-5592	13693	13546	13283	13136	12873	13620	13210	241	4020	500	9640	10	1	48182073	6350	22.34	2.70	12	0.06	590.00	4876.00	15700	20230629	-16.05	9260	20231024	42.33	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	9260	42.33	20231024	0.44	N	381970	500	240 억	3456708	N	N	115	N	N
150	20240705	121159	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13150	-250	5	-1.87	340444060	25868	33.07	13270	13340	13110	17420	9380	13400	13160.82	7.17	-4490	13693	13546	13283	13136	12873	13620	13210	241	4020	500	9640	10	1	48182073	6336	22.29	2.70	12	0.05	590.00	4876.00	15700	20230629	-16.24	9260	20231024	42.01	15000	-12.33	20240618	10460	25.72	20240119	15000	-12.33	20240618	9260	42.01	20231024	0.44	N	381970	500	240 억	3456708	N	N	115	N	N
151	20240705	111155	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13140	-260	5	-1.94	265029650	20131	25.74	13270	13340	13110	17420	9380	13400	13165.25	7.17	-4000	13693	13546	13283	13136	12873	13620	13210	241	4020	500	9640	10	1	48182073	6331	22.27	2.69	12	0.04	590.00	4876.00	15700	20230629	-16.31	9260	20231024	41.90	15000	-12.40	20240618	10460	25.62	20240119	15000	-12.40	20240618	9260	41.90	20231024	0.44	N	381970	500	240 억	3456708	N	N	115	N	N
152	20240705	101155	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	-200	5	-1.49	136980320	10388	13.28	13270	13340	13110	17420	9380	13400	13186.40	7.17	-2420	13693	13546	13283	13136	12873	13620	13210	241	4020	500	9640	10	1	48182073	6360	22.37	2.71	12	0.02	590.00	4876.00	15700	20230629	-15.92	9260	20231024	42.55	15000	-12.00	20240618	10460	26.20	20240119	15000	-12.00	20240618	9260	42.55	20231024	0.44	N	381970	500	240 억	3456708	N	N	115	N	N
153	20240705	091157	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13260	-140	5	-1.04	8382270	631	0.81	13270	13340	13260	17420	9380	13400	13284.10	7.17	-221	13693	13546	13283	13136	12873	13620	13210	241	4020	500	9640	10	1	48182073	6389	22.47	2.72	12	0.00	590.00	4876.00	15700	20230629	-15.54	9260	20231024	43.20	15000	-11.60	20240618	10460	26.77	20240119	15000	-11.60	20240618	9260	43.20	20231024	0.44	N	381970	500	240 억	3456708	N	N	115	N	N
154	20240704	161150	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13400	160	2	1.21	1036037650	78160	82.60	13160	13430	13020	17210	9270	13240	13255.14	7.21	-26682	13573	13406	13203	13036	12833	13305	12935	241	3970	500	9530	10	1	48182073	6456	22.71	2.75	12	0.16	590.00	4876.00	15700	20230629	-14.65	9260	20231024	44.71	15000	-10.67	20240618	10460	28.11	20240119	15000	-10.67	20240618	9260	44.71	20231024	0.44	N	381970	500	240 억	3473977	N	N	115	N	N
155	20240704	151155	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13360	120	2	0.91	989900960	74716	78.96	13160	13430	13020	17210	9270	13240	13248.85	7.21	-25759	13573	13406	13203	13036	12833	13305	12935	241	3970	500	9530	10	1	48182073	6437	22.64	2.74	12	0.16	590.00	4876.00	15700	20230629	-14.90	9260	20231024	44.28	15000	-10.93	20240618	10460	27.72	20240119	15000	-10.93	20240618	9260	44.28	20231024	0.44	N	381970	500	240 억	3473977	N	N	0	N	N
156	20240704	141154	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13280	40	2	0.30	877558230	66284	70.05	13160	13430	13020	17210	9270	13240	13239.37	7.21	-23138	13573	13406	13203	13036	12833	13305	12935	241	3970	500	9530	10	1	48182073	6399	22.51	2.72	12	0.14	590.00	4876.00	15700	20230629	-15.41	9260	20231024	43.41	15000	-11.47	20240618	10460	26.96	20240119	15000	-11.47	20240618	9260	43.41	20231024	0.44	N	381970	500	240 억	3473977	N	N	0	N	N
157	20240704	131154	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13310	70	2	0.53	628167870	47634	50.34	13160	13330	13020	17210	9270	13240	13187.38	7.21	-23213	13573	13406	13203	13036	12833	13305	12935	241	3970	500	9530	10	1	48182073	6413	22.56	2.73	12	0.10	590.00	4876.00	15700	20230629	-15.22	9260	20231024	43.74	15000	-11.27	20240618	10460	27.25	20240119	15000	-11.27	20240618	9260	43.74	20231024	0.44	N	381970	500	240 억	3473977	N	N	0	N	N
158	20240704	121154	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13230	-10	5	-0.08	527888710	40077	42.36	13160	13270	13020	17210	9270	13240	13171.86	7.21	-18896	13573	13406	13203	13036	12833	13305	12935	241	3970	500	9530	10	1	48182073	6374	22.42	2.71	12	0.08	590.00	4876.00	15700	20230629	-15.73	9260	20231024	42.87	15000	-11.80	20240618	10460	26.48	20240119	15000	-11.80	20240618	9260	42.87	20231024	0.44	N	381970	500	240 억	3473977	N	N	0	N	N
159	20240704	111151	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	-40	5	-0.30	445086250	33809	35.73	13160	13270	13020	17210	9270	13240	13164.73	7.21	-16605	13573	13406	13203	13036	12833	13305	12935	241	3970	500	9530	10	1	48182073	6360	22.37	2.71	12	0.07	590.00	4876.00	15700	20230629	-15.92	9260	20231024	42.55	15000	-12.00	20240618	10460	26.20	20240119	15000	-12.00	20240618	9260	42.55	20231024	0.44	N	381970	500	240 억	3473977	N	N	0	N	N
160	20240704	101152	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13240	0	3	0.00	177870030	13581	14.35	13160	13250	13020	17210	9270	13240	13096.98	7.21	-6162	13573	13406	13203	13036	12833	13305	12935	241	3970	500	9530	10	1	48182073	6379	22.44	2.72	12	0.03	590.00	4876.00	15700	20230629	-15.67	9260	20231024	42.98	15000	-11.73	20240618	10460	26.58	20240119	15000	-11.73	20240618	9260	42.98	20231024	0.44	N	381970	500	240 억	3473977	N	N	0	N	N
161	20240704	091154	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13170	-70	5	-0.53	15200430	1155	1.22	13160	13200	13120	17210	9270	13240	13160.55	7.21	-834	13573	13406	13203	13036	12833	13305	12935	241	3970	500	9530	10	1	48182073	6346	22.32	2.70	12	0.00	590.00	4876.00	15700	20230629	-16.11	9260	20231024	42.22	15000	-12.20	20240618	10460	25.91	20240119	15000	-12.20	20240618	9260	42.22	20231024	0.44	N	381970	500	240 억	3473977	N	N	0	N	N
162	20240703	161147	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13240	-90	5	-0.68	1244097890	94503	216.70	13300	13370	13000	17320	9340	13330	13164.60	7.20	-663	13536	13432	13316	13212	13096	13485	13265	241	3990	500	9590	10	1	48182073	6379	22.44	2.72	12	0.20	590.00	4876.00	15700	20230629	-15.67	9260	20231024	42.98	15000	-11.73	20240618	10460	26.58	20240119	15000	-11.73	20240618	9260	42.98	20231024	0.43	N	381970	500	240 억	3468098	N	N	0	N	N
163	20240703	151151	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13220	-110	5	-0.83	1207210480	91717	210.31	13300	13370	13000	17320	9340	13330	13162.34	7.20	718	13536	13432	13316	13212	13096	13485	13265	241	3990	500	9590	10	1	48182073	6370	22.41	2.71	12	0.19	590.00	4876.00	15700	20230629	-15.80	9260	20231024	42.76	15000	-11.87	20240618	10460	26.39	20240119	15000	-11.87	20240618	9260	42.76	20231024	0.43	N	381970	500	240 억	3468098	N	N	0	N	N
164	20240703	141151	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13220	-110	5	-0.83	1045750520	79480	182.25	13300	13370	13000	17320	9340	13330	13157.40	7.20	923	13536	13432	13316	13212	13096	13485	13265	241	3990	500	9590	10	1	48182073	6370	22.41	2.71	12	0.16	590.00	4876.00	15700	20230629	-15.80	9260	20231024	42.76	15000	-11.87	20240618	10460	26.39	20240119	15000	-11.87	20240618	9260	42.76	20231024	0.43	N	381970	500	240 억	3468098	N	N	0	N	N
165	20240703	131151	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13230	-100	5	-0.75	923285570	70215	161.00	13300	13370	13000	17320	9340	13330	13149.41	7.20	1339	13536	13432	13316	13212	13096	13485	13265	241	3990	500	9590	10	1	48182073	6374	22.42	2.71	12	0.15	590.00	4876.00	15700	20230629	-15.73	9260	20231024	42.87	15000	-11.80	20240618	10460	26.48	20240119	15000	-11.80	20240618	9260	42.87	20231024	0.43	N	381970	500	240 억	3468098	N	N	0	N	N
166	20240703	121150	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13270	-60	5	-0.45	785190240	59776	137.07	13300	13370	13000	17320	9340	13330	13135.54	7.20	1795	13536	13432	13316	13212	13096	13485	13265	241	3990	500	9590	10	1	48182073	6394	22.49	2.72	12	0.12	590.00	4876.00	15700	20230629	-15.48	9260	20231024	43.30	15000	-11.53	20240618	10460	26.86	20240119	15000	-11.53	20240618	9260	43.30	20231024	0.43	N	381970	500	240 억	3468098	N	N	0	N	N
167	20240703	111152	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	-150	5	-1.13	597144260	45547	104.44	13300	13370	13000	17320	9340	13330	13110.51	7.20	-1847	13536	13432	13316	13212	13096	13485	13265	241	3990	500	9590	10	1	48182073	6350	22.34	2.70	12	0.09	590.00	4876.00	15700	20230629	-16.05	9260	20231024	42.33	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	9260	42.33	20231024	0.43	N	381970	500	240 억	3468098	N	N	0	N	N
168	20240703	101152	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13100	-230	5	-1.73	249924810	18957	43.47	13300	13370	13100	17320	9340	13330	13183.77	7.20	-2954	13536	13432	13316	13212	13096	13485	13265	241	3990	500	9590	10	1	48182073	6312	22.20	2.69	12	0.04	590.00	4876.00	15700	20230629	-16.56	9260	20231024	41.47	15000	-12.67	20240618	10460	25.24	20240119	15000	-12.67	20240618	9260	41.47	20231024	0.43	N	381970	500	240 억	3468098	N	N	0	N	N
169	20240703	091149	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13320	-10	5	-0.08	28244140	2119	4.86	13300	13370	13300	17320	9340	13330	13328.99	7.20	549	13536	13432	13316	13212	13096	13485	13265	241	3990	500	9590	10	1	48182073	6418	22.58	2.73	12	0.00	590.00	4876.00	15700	20230629	-15.16	9260	20231024	43.84	15000	-11.20	20240618	10460	27.34	20240119	15000	-11.20	20240618	9260	43.84	20231024	0.43	N	381970	500	240 억	3468098	N	N	0	N	N
170	20240702	161145	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13330	60	2	0.45	579480530	43553	63.81	13270	13420	13200	17250	9290	13270	13304.74	7.19	-4901	13630	13450	13310	13130	12990	13380	13060	241	3980	500	9550	10	1	48182073	6423	22.59	2.73	12	0.09	590.00	4876.00	15700	20230629	-15.10	9260	20231024	43.95	15000	-11.13	20240618	10460	27.44	20240119	15000	-11.13	20240618	9260	43.95	20231024	0.43	N	381970	500	240 억	3466320	N	N	0	N	N
171	20240702	151147	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13340	70	2	0.53	516188010	38820	56.87	13270	13420	13200	17250	9290	13270	13296.96	7.19	-2222	13630	13450	13310	13130	12990	13380	13060	241	3980	500	9550	10	1	48182073	6427	22.61	2.74	12	0.08	590.00	4876.00	15700	20230629	-15.03	9260	20231024	44.06	15000	-11.07	20240618	10460	27.53	20240119	15000	-11.07	20240618	9260	44.06	20231024	0.43	N	381970	500	240 억	3466320	N	N	0	N	N
172	20240702	141148	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13280	10	2	0.08	420648400	31673	46.40	13270	13410	13200	17250	9290	13270	13280.98	7.19	490	13630	13450	13310	13130	12990	13380	13060	241	3980	500	9550	10	1	48182073	6399	22.51	2.72	12	0.07	590.00	4876.00	15700	20230629	-15.41	9260	20231024	43.41	15000	-11.47	20240618	10460	26.96	20240119	15000	-11.47	20240618	9260	43.41	20231024	0.43	N	381970	500	240 억	3466320	N	N	0	N	N
173	20240702	131148	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13270	0	3	0.00	398777210	30028	43.99	13270	13410	13200	17250	9290	13270	13280.18	7.19	284	13630	13450	13310	13130	12990	13380	13060	241	3980	500	9550	10	1	48182073	6394	22.49	2.72	12	0.06	590.00	4876.00	15700	20230629	-15.48	9260	20231024	43.30	15000	-11.53	20240618	10460	26.86	20240119	15000	-11.53	20240618	9260	43.30	20231024	0.43	N	381970	500	240 억	3466320	N	N	0	N	N
174	20240702	121148	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13210	-60	5	-0.45	360838440	27157	39.79	13270	13410	13200	17250	9290	13270	13287.12	7.19	261	13630	13450	13310	13130	12990	13380	13060	241	3980	500	9550	10	1	48182073	6365	22.39	2.71	12	0.06	590.00	4876.00	15700	20230629	-15.86	9260	20231024	42.66	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	9260	42.66	20231024	0.43	N	381970	500	240 억	3466320	N	N	0	N	N
175	20240702	111147	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13270	0	3	0.00	288567810	21697	31.79	13270	13410	13200	17250	9290	13270	13299.89	7.19	304	13630	13450	13310	13130	12990	13380	13060	241	3980	500	9550	10	1	48182073	6394	22.49	2.72	12	0.05	590.00	4876.00	15700	20230629	-15.48	9260	20231024	43.30	15000	-11.53	20240618	10460	26.86	20240119	15000	-11.53	20240618	9260	43.30	20231024	0.43	N	381970	500	240 억	3466320	N	N	0	N	N
176	20240702	101146	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13280	10	2	0.08	230553650	17314	25.37	13270	13410	13200	17250	9290	13270	13316.02	7.19	183	13630	13450	13310	13130	12990	13380	13060	241	3980	500	9550	10	1	48182073	6399	22.51	2.72	12	0.04	590.00	4876.00	15700	20230629	-15.41	9260	20231024	43.41	15000	-11.47	20240618	10460	26.96	20240119	15000	-11.47	20240618	9260	43.41	20231024	0.43	N	381970	500	240 억	3466320	N	N	0	N	N
177	20240702	091148	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13310	40	2	0.30	44184020	3336	4.89	13270	13310	13200	17250	9290	13270	13244.61	7.19	-890	13630	13450	13310	13130	12990	13380	13060	241	3980	500	9550	10	1	48182073	6413	22.56	2.73	12	0.01	590.00	4876.00	15700	20230629	-15.22	9260	20231024	43.74	15000	-11.27	20240618	10460	27.25	20240119	15000	-11.27	20240618	9260	43.74	20231024	0.43	N	381970	500	240 억	3466320	N	N	0	N	N
178	20240701	161142	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13270	-180	5	-1.34	904551790	68173	91.44	13350	13490	13170	17480	9420	13450	13268.50	7.17	3553	13776	13612	13506	13342	13236	13560	13290	241	4030	500	9680	10	1	48182073	6394	22.49	2.72	12	0.14	590.00	4876.00	15700	20230629	-15.48	9260	20231024	43.30	15000	-11.53	20240618	10460	26.86	20240119	15000	-11.53	20240618	9260	43.30	20231024	0.42	N	381970	500	240 억	3453664	N	N	16	N	N
179	20240701	151145	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13330	-120	5	-0.89	883414570	66583	89.31	13350	13490	13170	17480	9420	13450	13267.87	7.17	4219	13776	13612	13506	13342	13236	13560	13290	241	4030	500	9680	10	1	48182073	6423	22.59	2.73	12	0.14	590.00	4876.00	15700	20230629	-15.10	9260	20231024	43.95	15000	-11.13	20240618	10460	27.44	20240119	15000	-11.13	20240618	9260	43.95	20231024	0.42	N	381970	500	240 억	3453664	N	N	16	N	N
180	20240701	141143	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13290	-160	5	-1.19	790730640	59616	79.96	13350	13490	13170	17480	9420	13450	13263.73	7.17	4195	13776	13612	13506	13342	13236	13560	13290	241	4030	500	9680	10	1	48182073	6403	22.53	2.73	12	0.12	590.00	4876.00	15700	20230629	-15.35	9260	20231024	43.52	15000	-11.40	20240618	10460	27.06	20240119	15000	-11.40	20240618	9260	43.52	20231024	0.42	N	381970	500	240 억	3453664	N	N	16	N	N
181	20240701	131144	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13220	-230	5	-1.71	651952770	49166	65.95	13350	13490	13170	17480	9420	13450	13260.24	7.17	3010	13776	13612	13506	13342	13236	13560	13290	241	4030	500	9680	10	1	48182073	6370	22.41	2.71	12	0.10	590.00	4876.00	15700	20230629	-15.80	9260	20231024	42.76	15000	-11.87	20240618	10460	26.39	20240119	15000	-11.87	20240618	9260	42.76	20231024	0.42	N	381970	500	240 억	3453664	N	N	16	N	N
182	20240701	121144	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13310	-140	5	-1.04	566837630	42742	57.33	13350	13490	13170	17480	9420	13450	13261.84	7.17	2690	13776	13612	13506	13342	13236	13560	13290	241	4030	500	9680	10	1	48182073	6413	22.56	2.73	12	0.09	590.00	4876.00	15700	20230629	-15.22	9260	20231024	43.74	15000	-11.27	20240618	10460	27.25	20240119	15000	-11.27	20240618	9260	43.74	20231024	0.42	N	381970	500	240 억	3453664	N	N	16	N	N
183	20240701	111140	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13220	-230	5	-1.71	432596680	32619	43.75	13350	13490	13170	17480	9420	13450	13262.11	7.17	481	13776	13612	13506	13342	13236	13560	13290	241	4030	500	9680	10	1	48182073	6370	22.41	2.71	12	0.07	590.00	4876.00	15700	20230629	-15.80	9260	20231024	42.76	15000	-11.87	20240618	10460	26.39	20240119	15000	-11.87	20240618	9260	42.76	20231024	0.42	N	381970	500	240 억	3453664	N	N	16	N	N
184	20240701	101139	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13210	-240	5	-1.78	319333820	24044	32.25	13350	13490	13170	17480	9420	13450	13281.23	7.17	1124	13776	13612	13506	13342	13236	13560	13290	241	4030	500	9680	10	1	48182073	6365	22.39	2.71	12	0.05	590.00	4876.00	15700	20230629	-15.86	9260	20231024	42.66	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	9260	42.66	20231024	0.42	N	381970	500	240 억	3453664	N	N	16	N	N
185	20240701	091137	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13450	0	3	0.00	24552340	1829	2.45	13350	13490	13350	17480	9420	13450	13423.91	7.17	-851	13776	13612	13506	13342	13236	13560	13290	241	4030	500	9680	10	1	48182073	6480	22.80	2.76	12	0.00	590.00	4876.00	15700	20230629	-14.33	9260	20231024	45.25	15000	-10.33	20240618	10460	28.59	20240119	15000	-10.33	20240618	9260	45.25	20231024	0.42	N	381970	500	240 억	3453664	N	N	16	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History