KissMeData/007110/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160227	57	100.00	KOSPI		유통업	N	N	N	N	N	1350	-126	5	-8.54	6172671737	4513804	129.06	1430	1449	1320	1918	1034	1476	1367.52	0.70	211605	1577	1526	1477	1426	1377	1502	1402	387	442	500	1060	1	1	77456610	1046	64.29	1.82	12	5.83	21.00	740.00	1872	20240716	-27.88	951	20231020	41.96	1872	-27.88	20240716	969	39.32	20240625	1872	-27.88	20240716	951	41.96	20231020	3.95	N	007110	500	387 억	545817	N	N	35	N	00	N
3	20240731	150229	57	100.00	KOSPI		유통업	N	N	N	N	N	1338	-138	5	-9.35	5846633286	4271659	122.14	1430	1449	1320	1918	1034	1476	1368.67	0.70	150176	1577	1526	1477	1426	1377	1502	1402	387	442	500	1060	1	1	77456610	1036	63.71	1.81	12	5.51	21.00	740.00	1872	20240716	-28.53	951	20231020	40.69	1872	-28.53	20240716	969	38.08	20240625	1872	-28.53	20240716	951	40.69	20231020	3.95	N	007110	500	387 억	545817	N	N	869	N	00	N
4	20240731	140230	57	100.00	KOSPI		유통업	N	N	N	N	N	1328	-148	5	-10.03	5089812629	3705257	105.94	1430	1449	1320	1918	1034	1476	1373.63	0.70	54095	1577	1526	1477	1426	1377	1502	1402	387	442	500	1060	1	1	77456610	1029	63.24	1.79	12	4.78	21.00	740.00	1872	20240716	-29.06	951	20231020	39.64	1872	-29.06	20240716	969	37.05	20240625	1872	-29.06	20240716	951	39.64	20231020	3.95	N	007110	500	387 억	545817	N	N	869	N	00	N
5	20240731	130228	57	100.00	KOSPI		유통업	N	N	N	N	N	1359	-117	5	-7.93	3901147622	2819488	80.62	1430	1449	1352	1918	1034	1476	1383.59	0.70	-15230	1577	1526	1477	1426	1377	1502	1402	387	442	500	1060	1	1	77456610	1053	64.71	1.84	12	3.64	21.00	740.00	1872	20240716	-27.40	951	20231020	42.90	1872	-27.40	20240716	969	40.25	20240625	1872	-27.40	20240716	951	42.90	20231020	3.95	N	007110	500	387 억	545817	N	N	869	N	00	N
6	20240731	120228	57	100.00	KOSPI		유통업	N	N	N	N	N	1370	-106	5	-7.18	3518989890	2539477	72.61	1430	1449	1352	1918	1034	1476	1385.66	0.70	-23424	1577	1526	1477	1426	1377	1502	1402	387	442	500	1060	1	1	77456610	1061	65.24	1.85	12	3.28	21.00	740.00	1872	20240716	-26.82	951	20231020	44.06	1872	-26.82	20240716	969	41.38	20240625	1872	-26.82	20240716	951	44.06	20231020	3.95	N	007110	500	387 억	545817	N	N	869	N	00	N
7	20240731	110227	57	100.00	KOSPI		유통업	N	N	N	N	N	1358	-118	5	-7.99	3146798257	2266876	64.82	1430	1449	1352	1918	1034	1476	1388.11	0.70	-36098	1577	1526	1477	1426	1377	1502	1402	387	442	500	1060	1	1	77456610	1052	64.67	1.84	12	2.93	21.00	740.00	1872	20240716	-27.46	951	20231020	42.80	1872	-27.46	20240716	969	40.14	20240625	1872	-27.46	20240716	951	42.80	20231020	3.95	N	007110	500	387 억	545817	N	N	869	N	00	N
8	20240731	100227	57	100.00	KOSPI		유통업	N	N	N	N	N	1386	-90	5	-6.10	2410009286	1727239	49.39	1430	1449	1368	1918	1034	1476	1395.23	0.70	42709	1577	1526	1477	1426	1377	1502	1402	387	442	500	1060	1	1	77456610	1074	66.00	1.87	12	2.23	21.00	740.00	1872	20240716	-25.96	951	20231020	45.74	1872	-25.96	20240716	969	43.03	20240625	1872	-25.96	20240716	951	45.74	20231020	3.95	N	007110	500	387 억	545817	N	N	869	N	00	N
9	20240731	090224	57	100.00	KOSPI		유통업	N	N	N	N	N	1435	-41	5	-2.78	218117119	151995	4.35	1430	1449	1430	1918	1034	1476	1434.62	0.70	42126	1577	1526	1477	1426	1377	1502	1402	387	442	500	1060	1	1	77456610	1112	68.33	1.94	12	0.20	21.00	740.00	1872	20240716	-23.34	951	20231020	50.89	1872	-23.34	20240716	969	48.09	20240625	1872	-23.34	20240716	951	50.89	20231020	3.95	N	007110	500	387 억	545817	N	N	869	N	00	N
10	20240730	160222	57	100.00	KOSPI		유통업	N	N	N	N	N	1476	-37	5	-2.45	4959122754	3391068	71.21	1490	1528	1428	1966	1060	1513	1462.35	0.65	43120	1643	1578	1541	1476	1439	1559	1457	387	453	500	1080	1	1	77456610	1143	70.29	1.99	12	4.38	21.00	740.00	1872	20240716	-21.15	951	20231020	55.21	1872	-21.15	20240716	969	52.32	20240625	1872	-21.15	20240716	951	55.21	20231020	3.42	N	007110	500	387 억	503328	N	N	869	N	00	N
11	20240730	150226	57	100.00	KOSPI		유통업	N	N	N	N	N	1481	-32	5	-2.12	4553741432	3116507	65.44	1490	1528	1428	1966	1060	1513	1461.15	0.65	29646	1643	1578	1541	1476	1439	1559	1457	387	453	500	1080	1	1	77456610	1147	70.52	2.00	12	4.02	21.00	740.00	1872	20240716	-20.89	951	20231020	55.73	1872	-20.89	20240716	969	52.84	20240625	1872	-20.89	20240716	951	55.73	20231020	3.42	N	007110	500	387 억	503328	N	N	0	N	00	N
12	20240730	140223	57	100.00	KOSPI		유통업	N	N	N	N	N	1449	-64	5	-4.23	3962351244	2713528	56.98	1490	1528	1428	1966	1060	1513	1460.20	0.65	-27272	1643	1578	1541	1476	1439	1559	1457	387	453	500	1080	1	1	77456610	1122	69.00	1.96	12	3.50	21.00	740.00	1872	20240716	-22.60	951	20231020	52.37	1872	-22.60	20240716	969	49.54	20240625	1872	-22.60	20240716	951	52.37	20231020	3.42	N	007110	500	387 억	503328	N	N	0	N	00	N
13	20240730	130225	57	100.00	KOSPI		유통업	N	N	N	N	N	1460	-53	5	-3.50	3686629065	2523186	52.98	1490	1528	1428	1966	1060	1513	1461.08	0.65	-33212	1643	1578	1541	1476	1439	1559	1457	387	453	500	1080	1	1	77456610	1131	69.52	1.97	12	3.26	21.00	740.00	1872	20240716	-22.01	951	20231020	53.52	1872	-22.01	20240716	969	50.67	20240625	1872	-22.01	20240716	951	53.52	20231020	3.42	N	007110	500	387 억	503328	N	N	0	N	00	N
14	20240730	120224	57	100.00	KOSPI		유통업	N	N	N	N	N	1454	-59	5	-3.90	3532834082	2417445	50.76	1490	1528	1428	1966	1060	1513	1461.37	0.65	-38892	1643	1578	1541	1476	1439	1559	1457	387	453	500	1080	1	1	77456610	1126	69.24	1.96	12	3.12	21.00	740.00	1872	20240716	-22.33	951	20231020	52.89	1872	-22.33	20240716	969	50.05	20240625	1872	-22.33	20240716	951	52.89	20231020	3.42	N	007110	500	387 억	503328	N	N	0	N	00	N
15	20240730	110225	57	100.00	KOSPI		유통업	N	N	N	N	N	1453	-60	5	-3.97	3199735427	2188118	45.95	1490	1528	1428	1966	1060	1513	1462.30	0.65	23638	1643	1578	1541	1476	1439	1559	1457	387	453	500	1080	1	1	77456610	1125	69.19	1.96	12	2.82	21.00	740.00	1872	20240716	-22.38	951	20231020	52.79	1872	-22.38	20240716	969	49.95	20240625	1872	-22.38	20240716	951	52.79	20231020	3.42	N	007110	500	387 억	503328	N	N	0	N	00	N
16	20240730	100225	57	100.00	KOSPI		유통업	N	N	N	N	N	1458	-55	5	-3.64	2812992019	1922243	40.36	1490	1528	1428	1966	1060	1513	1463.37	0.65	48024	1643	1578	1541	1476	1439	1559	1457	387	453	500	1080	1	1	77456610	1129	69.43	1.97	12	2.48	21.00	740.00	1872	20240716	-22.12	951	20231020	53.31	1872	-22.12	20240716	969	50.46	20240625	1872	-22.12	20240716	951	53.31	20231020	3.42	N	007110	500	387 억	503328	N	N	0	N	00	N
17	20240730	090226	57	100.00	KOSPI		유통업	N	N	N	N	N	1516	3	2	0.20	247059079	164462	3.45	1490	1528	1485	1966	1060	1513	1502.16	0.65	31457	1643	1578	1541	1476	1439	1559	1457	387	453	500	1080	1	1	77456610	1174	72.19	2.05	12	0.21	21.00	740.00	1872	20240716	-19.02	951	20231020	59.41	1872	-19.02	20240716	969	56.45	20240625	1872	-19.02	20240716	951	59.41	20231020	3.42	N	007110	500	387 억	503328	N	N	0	N	00	N
18	20240729	160225	57	100.00	KOSPI		유통업	N	N	N	N	N	1513	-137	5	-8.30	7250913821	4668508	30.04	1586	1606	1504	2145	1155	1650	1553.26	1.50	-668156	1764	1707	1617	1560	1470	1735	1588	387	495	500	1180	1	1	77456610	1172	72.05	2.04	12	6.03	21.00	740.00	1872	20240716	-19.18	951	20231020	59.10	1872	-19.18	20240716	969	56.14	20240625	1872	-19.18	20240716	951	59.10	20231020	3.28	N	007110	500	387 억	1164415	N	N	6	N	00	N
19	20240729	150224	57	100.00	KOSPI		유통업	N	N	N	N	N	1523	-127	5	-7.70	6565940424	4215628	27.12	1586	1606	1519	2145	1155	1650	1557.52	1.50	-620701	1764	1707	1617	1560	1470	1735	1588	387	495	500	1180	1	1	77456610	1180	72.52	2.06	12	5.44	21.00	740.00	1872	20240716	-18.64	951	20231020	60.15	1872	-18.64	20240716	969	57.17	20240625	1872	-18.64	20240716	951	60.15	20231020	3.28	N	007110	500	387 억	1164415	N	N	6	N	00	N
20	20240729	140224	57	100.00	KOSPI		유통업	N	N	N	N	N	1533	-117	5	-7.09	5903079017	3781300	24.33	1586	1606	1521	2145	1155	1650	1561.12	1.50	-541665	1764	1707	1617	1560	1470	1735	1588	387	495	500	1180	1	1	77456610	1187	73.00	2.07	12	4.88	21.00	740.00	1872	20240716	-18.11	951	20231020	61.20	1872	-18.11	20240716	969	58.20	20240625	1872	-18.11	20240716	951	61.20	20231020	3.28	N	007110	500	387 억	1164415	N	N	6	N	00	N
21	20240729	130227	57	100.00	KOSPI		유통업	N	N	N	N	N	1531	-119	5	-7.21	5616506911	3594629	23.13	1586	1606	1521	2145	1155	1650	1562.47	1.50	-518083	1764	1707	1617	1560	1470	1735	1588	387	495	500	1180	1	1	77456610	1186	72.90	2.07	12	4.64	21.00	740.00	1872	20240716	-18.22	951	20231020	60.99	1872	-18.22	20240716	969	58.00	20240625	1872	-18.22	20240716	951	60.99	20231020	3.28	N	007110	500	387 억	1164415	N	N	6	N	00	N
22	20240729	120223	57	100.00	KOSPI		유통업	N	N	N	N	N	1532	-118	5	-7.15	5242490788	3349608	21.55	1586	1606	1521	2145	1155	1650	1565.10	1.50	-452250	1764	1707	1617	1560	1470	1735	1588	387	495	500	1180	1	1	77456610	1187	72.95	2.07	12	4.32	21.00	740.00	1872	20240716	-18.16	951	20231020	61.09	1872	-18.16	20240716	969	58.10	20240625	1872	-18.16	20240716	951	61.09	20231020	3.28	N	007110	500	387 억	1164415	N	N	6	N	00	N
23	20240729	110225	57	100.00	KOSPI		유통업	N	N	N	N	N	1545	-105	5	-6.36	4317367368	2746637	17.67	1586	1606	1545	2145	1155	1650	1571.87	1.50	-306357	1764	1707	1617	1560	1470	1735	1588	387	495	500	1180	1	1	77456610	1197	73.57	2.09	12	3.55	21.00	740.00	1872	20240716	-17.47	951	20231020	62.46	1872	-17.47	20240716	969	59.44	20240625	1872	-17.47	20240716	951	62.46	20231020	3.28	N	007110	500	387 억	1164415	N	N	6	N	00	N
24	20240729	100224	57	100.00	KOSPI		유통업	N	N	N	N	N	1559	-91	5	-5.52	3132676009	1985250	12.77	1586	1606	1551	2145	1155	1650	1577.97	1.50	-48271	1764	1707	1617	1560	1470	1735	1588	387	495	500	1180	1	1	77456610	1208	74.24	2.11	12	2.56	21.00	740.00	1872	20240716	-16.72	951	20231020	63.93	1872	-16.72	20240716	969	60.89	20240625	1872	-16.72	20240716	951	63.93	20231020	3.28	N	007110	500	387 억	1164415	N	N	6	N	00	N
25	20240729	090224	57	100.00	KOSPI		유통업	N	N	N	N	N	1583	-67	5	-4.06	784447386	495162	3.19	1586	1599	1580	2145	1155	1650	1584.20	1.50	-94573	1764	1707	1617	1560	1470	1735	1588	387	495	500	1180	1	1	77456610	1226	75.38	2.14	12	0.64	21.00	740.00	1872	20240716	-15.44	951	20231020	66.46	1872	-15.44	20240716	969	63.36	20240625	1872	-15.44	20240716	951	66.46	20231020	3.28	N	007110	500	387 억	1164415	N	N	6	N	00	N
26	20240726	160220	57	100.00	KOSPI		유통업	N	N	N	N	N	1650	95	2	6.11	24467345846	15073334	149.42	1530	1674	1527	2020	1089	1555	1623.08	1.12	275888	1665	1609	1553	1497	1441	1638	1526	387	465	500	1110	1	1	77456610	1278	78.57	2.23	12	19.46	21.00	740.00	1872	20240716	-11.86	951	20231020	73.50	1872	-11.86	20240716	969	70.28	20240625	1872	-11.86	20240716	951	73.50	20231020	2.55	N	007110	500	387 억	870803	N	N	6	N	00	N
27	20240726	150223	57	100.00	KOSPI		유통업	N	N	N	N	N	1643	88	2	5.66	19381210963	11977923	118.74	1530	1674	1527	2020	1089	1555	1618.08	1.12	153855	1665	1609	1553	1497	1441	1638	1526	387	465	500	1110	1	1	77456610	1273	78.24	2.22	12	15.46	21.00	740.00	1872	20240716	-12.23	951	20231020	72.77	1872	-12.23	20240716	969	69.56	20240625	1872	-12.23	20240716	951	72.77	20231020	2.55	N	007110	500	387 억	870803	N	N	2	N	00	N
28	20240726	140225	57	100.00	KOSPI		유통업	N	N	N	N	N	1561	6	2	0.39	4740934006	3033127	30.07	1530	1591	1527	2020	1089	1555	1563.05	1.12	-28262	1665	1609	1553	1497	1441	1638	1526	387	465	500	1110	1	1	77456610	1209	74.33	2.11	12	3.92	21.00	740.00	1872	20240716	-16.61	951	20231020	64.14	1872	-16.61	20240716	969	61.09	20240625	1872	-16.61	20240716	951	64.14	20231020	2.55	N	007110	500	387 억	870803	N	N	2	N	00	N
29	20240726	130224	57	100.00	KOSPI		유통업	N	N	N	N	N	1540	-15	5	-0.96	4329802074	2768650	27.45	1530	1591	1527	2020	1089	1555	1563.87	1.12	-82662	1665	1609	1553	1497	1441	1638	1526	387	465	500	1110	1	1	77456610	1193	73.33	2.08	12	3.57	21.00	740.00	1872	20240716	-17.74	951	20231020	61.93	1872	-17.74	20240716	969	58.93	20240625	1872	-17.74	20240716	951	61.93	20231020	2.55	N	007110	500	387 억	870803	N	N	2	N	00	N
30	20240726	120223	57	100.00	KOSPI		유통업	N	N	N	N	N	1555	0	3	0.00	3713712989	2369611	23.49	1530	1591	1527	2020	1089	1555	1567.23	1.12	-38207	1665	1609	1553	1497	1441	1638	1526	387	465	500	1110	1	1	77456610	1204	74.05	2.10	12	3.06	21.00	740.00	1872	20240716	-16.93	951	20231020	63.51	1872	-16.93	20240716	969	60.47	20240625	1872	-16.93	20240716	951	63.51	20231020	2.55	N	007110	500	387 억	870803	N	N	2	N	00	N
31	20240726	110222	57	100.00	KOSPI		유통업	N	N	N	N	N	1567	12	2	0.77	3304729017	2107310	20.89	1530	1591	1527	2020	1089	1555	1568.23	1.12	-79899	1665	1609	1553	1497	1441	1638	1526	387	465	500	1110	1	1	77456610	1214	74.62	2.12	12	2.72	21.00	740.00	1872	20240716	-16.29	951	20231020	64.77	1872	-16.29	20240716	969	61.71	20240625	1872	-16.29	20240716	951	64.77	20231020	2.55	N	007110	500	387 억	870803	N	N	2	N	00	N
32	20240726	100223	57	100.00	KOSPI		유통업	N	N	N	N	N	1562	7	2	0.45	2800431441	1784100	17.69	1530	1591	1527	2020	1089	1555	1569.67	1.12	-79428	1665	1609	1553	1497	1441	1638	1526	387	465	500	1110	1	1	77456610	1210	74.38	2.11	12	2.30	21.00	740.00	1872	20240716	-16.56	951	20231020	64.25	1872	-16.56	20240716	969	61.20	20240625	1872	-16.56	20240716	951	64.25	20231020	2.55	N	007110	500	387 억	870803	N	N	2	N	00	N
33	20240726	090222	57	100.00	KOSPI		유통업	N	N	N	N	N	1542	-13	5	-0.84	281911072	183510	1.82	1530	1560	1527	2020	1089	1555	1536.13	1.12	-21440	1665	1609	1553	1497	1441	1638	1526	387	465	500	1110	1	1	77456610	1194	73.43	2.08	12	0.24	21.00	740.00	1872	20240716	-17.63	951	20231020	62.15	1872	-17.63	20240716	969	59.13	20240625	1872	-17.63	20240716	951	62.15	20231020	2.55	N	007110	500	387 억	870803	N	N	2	N	00	N
34	20240725	160222	57	100.00	KOSPI		유통업	N	N	N	N	N	1555	24	2	1.57	15495319953	9946126	98.90	1540	1609	1497	1990	1072	1531	1558.00	1.63	-450327	1682	1606	1539	1463	1396	1644	1501	387	459	500	1100	1	1	77456610	1204	74.05	2.10	12	12.84	21.00	740.00	1872	20240716	-16.93	951	20231020	63.51	1872	-16.93	20240716	969	60.47	20240625	1872	-16.93	20240716	951	63.51	20231020	2.68	N	007110	500	387 억	1264954	N	N	2	N	00	N
35	20240725	150225	57	100.00	KOSPI		유통업	N	N	N	N	N	1524	-7	5	-0.46	14875537738	9543438	94.90	1540	1609	1497	1990	1072	1531	1558.80	1.63	-435347	1682	1606	1539	1463	1396	1644	1501	387	459	500	1100	1	1	77456610	1180	72.57	2.06	12	12.32	21.00	740.00	1872	20240716	-18.59	951	20231020	60.25	1872	-18.59	20240716	969	57.28	20240625	1872	-18.59	20240716	951	60.25	20231020	2.68	N	007110	500	387 억	1264954	N	N	6	N	00	N
36	20240725	140224	57	100.00	KOSPI		유통업	N	N	N	N	N	1540	9	2	0.59	14455889733	9269241	92.17	1540	1609	1497	1990	1072	1531	1559.64	1.63	-425415	1682	1606	1539	1463	1396	1644	1501	387	459	500	1100	1	1	77456610	1193	73.33	2.08	12	11.97	21.00	740.00	1872	20240716	-17.74	951	20231020	61.93	1872	-17.74	20240716	969	58.93	20240625	1872	-17.74	20240716	951	61.93	20231020	2.68	N	007110	500	387 억	1264954	N	N	6	N	00	N
37	20240725	130223	57	100.00	KOSPI		유통업	N	N	N	N	N	1555	24	2	1.57	13954141205	8945102	88.95	1540	1609	1497	1990	1072	1531	1560.06	1.63	-497420	1682	1606	1539	1463	1396	1644	1501	387	459	500	1100	1	1	77456610	1204	74.05	2.10	12	11.55	21.00	740.00	1872	20240716	-16.93	951	20231020	63.51	1872	-16.93	20240716	969	60.47	20240625	1872	-16.93	20240716	951	63.51	20231020	2.68	N	007110	500	387 억	1264954	N	N	6	N	00	N
38	20240725	120224	57	100.00	KOSPI		유통업	N	N	N	N	N	1521	-10	5	-0.65	12611622369	8078137	80.33	1540	1609	1497	1990	1072	1531	1561.31	1.63	-592013	1682	1606	1539	1463	1396	1644	1501	387	459	500	1100	1	1	77456610	1178	72.43	2.06	12	10.43	21.00	740.00	1872	20240716	-18.75	951	20231020	59.94	1872	-18.75	20240716	969	56.97	20240625	1872	-18.75	20240716	951	59.94	20231020	2.68	N	007110	500	387 억	1264954	N	N	6	N	00	N
39	20240725	110223	57	100.00	KOSPI		유통업	N	N	N	N	N	1564	33	2	2.16	10944741183	6990136	69.51	1540	1609	1497	1990	1072	1531	1565.88	1.63	-323161	1682	1606	1539	1463	1396	1644	1501	387	459	500	1100	1	1	77456610	1211	74.48	2.11	12	9.02	21.00	740.00	1872	20240716	-16.45	951	20231020	64.46	1872	-16.45	20240716	969	61.40	20240625	1872	-16.45	20240716	951	64.46	20231020	2.68	N	007110	500	387 억	1264954	N	N	6	N	00	N
40	20240725	100223	57	100.00	KOSPI		유통업	N	N	N	N	N	1538	7	2	0.46	4866227525	3136955	31.19	1540	1599	1497	1990	1072	1531	1551.44	1.63	-505787	1682	1606	1539	1463	1396	1644	1501	387	459	500	1100	1	1	77456610	1191	73.24	2.08	12	4.05	21.00	740.00	1872	20240716	-17.84	951	20231020	61.72	1872	-17.84	20240716	969	58.72	20240625	1872	-17.84	20240716	951	61.72	20231020	2.68	N	007110	500	387 억	1264954	N	N	6	N	00	N
41	20240725	090223	57	100.00	KOSPI		유통업	N	N	N	N	N	1567	36	2	2.35	1522589327	968474	9.63	1540	1599	1539	1990	1072	1531	1573.35	1.63	-208812	1682	1606	1539	1463	1396	1644	1501	387	459	500	1100	1	1	77456610	1214	74.62	2.12	12	1.25	21.00	740.00	1872	20240716	-16.29	951	20231020	64.77	1872	-16.29	20240716	969	61.71	20240625	1872	-16.29	20240716	951	64.77	20231020	2.68	N	007110	500	387 억	1264954	N	N	6	N	00	N
42	20240724	160221	57	100.00	KOSPI		유통업	N	N	N	N	N	1531	-9	5	-0.58	15143344008	9669393	153.71	1485	1615	1472	2000	1078	1540	1566.18	1.20	414509	1608	1573	1544	1509	1480	1559	1495	387	460	500	1100	1	1	77456610	1186	72.90	2.07	12	12.48	21.00	740.00	1872	20240716	-18.22	951	20231020	60.99	1872	-18.22	20240716	969	58.00	20240625	1872	-18.22	20240716	951	60.99	20231020	2.82	N	007110	500	387 억	927678	N	N	6	N	00	N
43	20240724	150223	57	100.00	KOSPI		유통업	N	N	N	N	N	1538	-2	5	-0.13	14683870855	9368901	148.94	1485	1615	1472	2000	1078	1540	1567.33	1.20	354627	1608	1573	1544	1509	1480	1559	1495	387	460	500	1100	1	1	77456610	1191	73.24	2.08	12	12.10	21.00	740.00	1872	20240716	-17.84	951	20231020	61.72	1872	-17.84	20240716	969	58.72	20240625	1872	-17.84	20240716	951	61.72	20231020	2.82	N	007110	500	387 억	927678	N	N	18	N	00	N
44	20240724	140225	57	100.00	KOSPI		유통업	N	N	N	N	N	1537	-3	5	-0.19	14165013868	9031810	143.58	1485	1615	1472	2000	1078	1540	1568.38	1.20	385669	1608	1573	1544	1509	1480	1559	1495	387	460	500	1100	1	1	77456610	1191	73.19	2.08	12	11.66	21.00	740.00	1872	20240716	-17.90	951	20231020	61.62	1872	-17.90	20240716	969	58.62	20240625	1872	-17.90	20240716	951	61.62	20231020	2.82	N	007110	500	387 억	927678	N	N	18	N	00	N
45	20240724	130222	57	100.00	KOSPI		유통업	N	N	N	N	N	1556	16	2	1.04	13634743444	8688223	138.11	1485	1615	1472	2000	1078	1540	1569.37	1.20	389275	1608	1573	1544	1509	1480	1559	1495	387	460	500	1100	1	1	77456610	1205	74.10	2.10	12	11.22	21.00	740.00	1872	20240716	-16.88	951	20231020	63.62	1872	-16.88	20240716	969	60.58	20240625	1872	-16.88	20240716	951	63.62	20231020	2.82	N	007110	500	387 억	927678	N	N	18	N	00	N
46	20240724	120224	57	100.00	KOSPI		유통업	N	N	N	N	N	1568	28	2	1.82	12947003753	8246618	131.09	1485	1615	1472	2000	1078	1540	1570.01	1.20	405329	1608	1573	1544	1509	1480	1559	1495	387	460	500	1100	1	1	77456610	1215	74.67	2.12	12	10.65	21.00	740.00	1872	20240716	-16.24	951	20231020	64.88	1872	-16.24	20240716	969	61.82	20240625	1872	-16.24	20240716	951	64.88	20231020	2.82	N	007110	500	387 억	927678	N	N	18	N	00	N
47	20240724	110223	57	100.00	KOSPI		유통업	N	N	N	N	N	1580	40	2	2.60	11810273543	7528852	119.68	1485	1615	1472	2000	1078	1540	1568.71	1.20	279841	1608	1573	1544	1509	1480	1559	1495	387	460	500	1100	1	1	77456610	1224	75.24	2.14	12	9.72	21.00	740.00	1872	20240716	-15.60	951	20231020	66.14	1872	-15.60	20240716	969	63.05	20240625	1872	-15.60	20240716	951	66.14	20231020	2.82	N	007110	500	387 억	927678	N	N	18	N	00	N
48	20240724	100224	57	100.00	KOSPI		유통업	N	N	N	N	N	1573	33	2	2.14	8861537763	5670702	90.15	1485	1615	1472	2000	1078	1540	1562.73	1.20	118844	1608	1573	1544	1509	1480	1559	1495	387	460	500	1100	1	1	77456610	1218	74.90	2.13	12	7.32	21.00	740.00	1872	20240716	-15.97	951	20231020	65.40	1872	-15.97	20240716	969	62.33	20240625	1872	-15.97	20240716	951	65.40	20231020	2.82	N	007110	500	387 억	927678	N	N	18	N	00	N
49	20240724	090223	57	100.00	KOSPI		유통업	N	N	N	N	N	1494	-46	5	-2.99	655630614	441027	7.01	1485	1497	1472	2000	1078	1540	1485.37	1.20	106762	1608	1573	1544	1509	1480	1559	1495	387	460	500	1100	1	1	77456610	1157	71.14	2.02	12	0.57	21.00	740.00	1872	20240716	-20.19	951	20231020	57.10	1872	-20.19	20240716	969	54.18	20240625	1872	-20.19	20240716	951	57.10	20231020	2.82	N	007110	500	387 억	927678	N	N	18	N	00	N
50	20240723	160221	57	100.00	KOSPI		유통업	N	N	N	N	N	1540	-64	5	-3.99	9506472043	6151308	16.51	1578	1579	1515	2085	1123	1604	1543.97	1.19	-94244	1798	1700	1570	1472	1342	1750	1522	387	481	500	1150	1	1	77456610	1193	73.33	2.08	12	7.94	21.00	740.00	1872	20240716	-17.74	951	20231020	61.93	1872	-17.74	20240716	969	58.93	20240625	1872	-17.74	20240716	951	61.93	20231020	3.24	N	007110	500	387 억	920004	N	N	18	N	00	N
51	20240723	150227	57	100.00	KOSPI		유통업	N	N	N	N	N	1536	-68	5	-4.24	8994240082	5818798	15.61	1578	1579	1515	2085	1123	1604	1544.17	1.19	-148652	1798	1700	1570	1472	1342	1750	1522	387	481	500	1150	1	1	77456610	1190	73.14	2.08	12	7.51	21.00	740.00	1872	20240716	-17.95	951	20231020	61.51	1872	-17.95	20240716	969	58.51	20240625	1872	-17.95	20240716	951	61.51	20231020	3.24	N	007110	500	387 억	920004	N	N	0	N	00	N
52	20240723	140220	57	100.00	KOSPI		유통업	N	N	N	N	N	1542	-62	5	-3.87	8379914017	5419806	14.54	1578	1579	1515	2085	1123	1604	1544.50	1.19	-189330	1798	1700	1570	1472	1342	1750	1522	387	481	500	1150	1	1	77456610	1194	73.43	2.08	12	7.00	21.00	740.00	1872	20240716	-17.63	951	20231020	62.15	1872	-17.63	20240716	969	59.13	20240625	1872	-17.63	20240716	951	62.15	20231020	3.24	N	007110	500	387 억	920004	N	N	0	N	00	N
53	20240723	130220	57	100.00	KOSPI		유통업	N	N	N	N	N	1551	-53	5	-3.30	7840577463	5071924	13.61	1578	1579	1515	2085	1123	1604	1544.09	1.19	-244333	1798	1700	1570	1472	1342	1750	1522	387	481	500	1150	1	1	77456610	1201	73.86	2.10	12	6.55	21.00	740.00	1872	20240716	-17.15	951	20231020	63.09	1872	-17.15	20240716	969	60.06	20240625	1872	-17.15	20240716	951	63.09	20231020	3.24	N	007110	500	387 억	920004	N	N	0	N	00	N
54	20240723	120224	57	100.00	KOSPI		유통업	N	N	N	N	N	1549	-55	5	-3.43	7211692976	4665137	12.52	1578	1579	1515	2085	1123	1604	1543.92	1.19	-339483	1798	1700	1570	1472	1342	1750	1522	387	481	500	1150	1	1	77456610	1200	73.76	2.09	12	6.02	21.00	740.00	1872	20240716	-17.25	951	20231020	62.88	1872	-17.25	20240716	969	59.86	20240625	1872	-17.25	20240716	951	62.88	20231020	3.24	N	007110	500	387 억	920004	N	N	0	N	00	N
55	20240723	110222	57	100.00	KOSPI		유통업	N	N	N	N	N	1559	-45	5	-2.81	6567085093	4250884	11.41	1578	1579	1515	2085	1123	1604	1542.69	1.19	-346484	1798	1700	1570	1472	1342	1750	1522	387	481	500	1150	1	1	77456610	1208	74.24	2.11	12	5.49	21.00	740.00	1872	20240716	-16.72	951	20231020	63.93	1872	-16.72	20240716	969	60.89	20240625	1872	-16.72	20240716	951	63.93	20231020	3.24	N	007110	500	387 억	920004	N	N	0	N	00	N
56	20240723	100223	57	100.00	KOSPI		유통업	N	N	N	N	N	1523	-81	5	-5.05	4789877955	3104508	8.33	1578	1579	1515	2085	1123	1604	1539.75	1.19	-347524	1798	1700	1570	1472	1342	1750	1522	387	481	500	1150	1	1	77456610	1180	72.52	2.06	12	4.01	21.00	740.00	1872	20240716	-18.64	951	20231020	60.15	1872	-18.64	20240716	969	57.17	20240625	1872	-18.64	20240716	951	60.15	20231020	3.24	N	007110	500	387 억	920004	N	N	0	N	00	N
57	20240723	090222	57	100.00	KOSPI		유통업	N	N	N	N	N	1540	-64	5	-3.99	1153603505	733631	1.97	1578	1579	1540	2085	1123	1604	1564.27	1.19	-115243	1798	1700	1570	1472	1342	1750	1522	387	481	500	1150	1	1	77456610	1193	73.33	2.08	12	0.95	21.00	740.00	1872	20240716	-17.74	951	20231020	61.93	1872	-17.74	20240716	969	58.93	20240625	1872	-17.74	20240716	951	61.93	20231020	3.24	N	007110	500	387 억	920004	N	N	0	N	00	N
58	20240722	160220	57	100.00	KOSPI		유통업	N	N	N	N	N	1604	119	2	8.01	58619888388	36932617	89.90	1465	1668	1440	1930	1040	1485	1587.21	0.61	546793	1705	1595	1513	1403	1321	1554	1362	387	445	500	1060	1	1	77456610	1242	76.38	2.17	12	47.68	21.00	740.00	1872	20240716	-14.32	951	20231020	68.66	1872	-14.32	20240716	969	65.53	20240625	1872	-14.32	20240716	951	68.66	20231020	3.55	N	007110	500	387 억	470222	N	N	0	N	00	N
59	20240722	150223	57	100.00	KOSPI		유통업	N	N	N	N	N	1598	113	2	7.61	56470694576	35592888	86.64	1465	1668	1440	1930	1040	1485	1586.60	0.61	471240	1705	1595	1513	1403	1321	1554	1362	387	445	500	1060	1	1	77456610	1238	76.10	2.16	12	45.95	21.00	740.00	1872	20240716	-14.64	951	20231020	68.03	1872	-14.64	20240716	969	64.91	20240625	1872	-14.64	20240716	951	68.03	20231020	3.55	N	007110	500	387 억	470222	N	N	0	N	00	N
60	20240722	140222	57	100.00	KOSPI		유통업	N	N	N	N	N	1598	113	2	7.61	53716931740	33865018	82.44	1465	1668	1440	1930	1040	1485	1586.24	0.61	407916	1705	1595	1513	1403	1321	1554	1362	387	445	500	1060	1	1	77456610	1238	76.10	2.16	12	43.72	21.00	740.00	1872	20240716	-14.64	951	20231020	68.03	1872	-14.64	20240716	969	64.91	20240625	1872	-14.64	20240716	951	68.03	20231020	3.55	N	007110	500	387 억	470222	N	N	0	N	00	N
61	20240722	130221	57	100.00	KOSPI		유통업	N	N	N	N	N	1622	137	2	9.23	49497173958	31228189	76.02	1465	1668	1440	1930	1040	1485	1585.05	0.61	130579	1705	1595	1513	1403	1321	1554	1362	387	445	500	1060	1	1	77456610	1256	77.24	2.19	12	40.32	21.00	740.00	1872	20240716	-13.35	951	20231020	70.56	1872	-13.35	20240716	969	67.39	20240625	1872	-13.35	20240716	951	70.56	20231020	3.55	N	007110	500	387 억	470222	N	N	0	N	00	N
62	20240722	120221	57	100.00	KOSPI		유통업	N	N	N	N	N	1563	78	2	5.25	30432504780	19519497	47.52	1465	1620	1440	1930	1040	1485	1559.12	0.61	169645	1705	1595	1513	1403	1321	1554	1362	387	445	500	1060	1	1	77456610	1211	74.43	2.11	12	25.20	21.00	740.00	1872	20240716	-16.51	951	20231020	64.35	1872	-16.51	20240716	969	61.30	20240625	1872	-16.51	20240716	951	64.35	20231020	3.55	N	007110	500	387 억	470222	N	N	0	N	00	N
63	20240722	110222	57	100.00	KOSPI		유통업	N	N	N	N	N	1598	113	2	7.61	26787626857	17200297	41.87	1465	1620	1440	1930	1040	1485	1557.44	0.61	314143	1705	1595	1513	1403	1321	1554	1362	387	445	500	1060	1	1	77456610	1238	76.10	2.16	12	22.21	21.00	740.00	1872	20240716	-14.64	951	20231020	68.03	1872	-14.64	20240716	969	64.91	20240625	1872	-14.64	20240716	951	68.03	20231020	3.55	N	007110	500	387 억	470222	N	N	0	N	00	N
64	20240722	100222	57	100.00	KOSPI		유통업	N	N	N	N	N	1599	114	2	7.68	17265348754	11158190	27.16	1465	1615	1440	1930	1040	1485	1547.38	0.61	59582	1705	1595	1513	1403	1321	1554	1362	387	445	500	1060	1	1	77456610	1239	76.14	2.16	12	14.41	21.00	740.00	1872	20240716	-14.58	951	20231020	68.14	1872	-14.58	20240716	969	65.02	20240625	1872	-14.58	20240716	951	68.14	20231020	3.55	N	007110	500	387 억	470222	N	N	0	N	00	N
65	20240722	090221	57	100.00	KOSPI		유통업	N	N	N	N	N	1516	31	2	2.09	1336765546	890610	2.17	1465	1527	1465	1930	1040	1485	1501.14	0.61	13992	1705	1595	1513	1403	1321	1554	1362	387	445	500	1060	1	1	77456610	1174	72.19	2.05	12	1.15	21.00	740.00	1872	20240716	-19.02	951	20231020	59.41	1872	-19.02	20240716	969	56.45	20240625	1872	-19.02	20240716	951	59.41	20231020	3.55	N	007110	500	387 억	470222	N	N	0	N	00	N
66	20240719	160219	57	100.00	KOSPI		유통업	N	N	N	N	N	1485	92	2	6.60	62974607618	40856638	633.07	1487	1623	1431	1810	976	1393	1541.41	1.10	-440612	1558	1475	1434	1351	1310	1455	1331	387	417	500	1000	1	1	77456610	1150	70.71	2.01	12	52.75	21.00	740.00	1872	20240716	-20.67	951	20231020	56.15	1872	-20.67	20240716	969	53.25	20240625	1872	-20.67	20240716	951	56.15	20231020	4.53	N	007110	500	387 억	852320	N	N	19	N	00	N
67	20240719	150220	57	100.00	KOSPI		유통업	N	N	N	N	N	1476	83	2	5.96	61533255224	39886482	618.04	1487	1623	1431	1810	976	1393	1542.72	1.10	-596948	1558	1475	1434	1351	1310	1455	1331	387	417	500	1000	1	1	77456610	1143	70.29	1.99	12	51.50	21.00	740.00	1872	20240716	-21.15	951	20231020	55.21	1872	-21.15	20240716	969	52.32	20240625	1872	-21.15	20240716	951	55.21	20231020	4.53	N	007110	500	387 억	852320	N	N	19	N	00	N
68	20240719	140221	57	100.00	KOSPI		유통업	N	N	N	N	N	1474	81	2	5.81	59421172141	38441326	595.65	1487	1623	1439	1810	976	1393	1545.77	1.10	-676262	1558	1475	1434	1351	1310	1455	1331	387	417	500	1000	1	1	77456610	1142	70.19	1.99	12	49.63	21.00	740.00	1872	20240716	-21.26	951	20231020	54.99	1872	-21.26	20240716	969	52.12	20240625	1872	-21.26	20240716	951	54.99	20231020	4.53	N	007110	500	387 억	852320	N	N	19	N	00	N
69	20240719	130218	57	100.00	KOSPI		유통업	N	N	N	N	N	1514	121	2	8.69	55482941629	35812047	554.91	1487	1623	1439	1810	976	1393	1549.29	1.10	-660911	1558	1475	1434	1351	1310	1455	1331	387	417	500	1000	1	1	77456610	1173	72.10	2.05	12	46.23	21.00	740.00	1872	20240716	-19.12	951	20231020	59.20	1872	-19.12	20240716	969	56.24	20240625	1872	-19.12	20240716	951	59.20	20231020	4.53	N	007110	500	387 억	852320	N	N	19	N	00	N
70	20240719	120217	57	100.00	KOSPI		유통업	N	N	N	N	N	1479	86	2	6.17	48585188562	31227067	483.86	1487	1623	1440	1810	976	1393	1555.88	1.10	-613885	1558	1475	1434	1351	1310	1455	1331	387	417	500	1000	1	1	77456610	1146	70.43	2.00	12	40.32	21.00	740.00	1872	20240716	-20.99	951	20231020	55.52	1872	-20.99	20240716	969	52.63	20240625	1872	-20.99	20240716	951	55.52	20231020	4.53	N	007110	500	387 억	852320	N	N	19	N	00	N
71	20240719	110219	57	100.00	KOSPI		유통업	N	N	N	N	N	1467	74	2	5.31	46668830045	29922323	463.65	1487	1623	1458	1810	976	1393	1559.68	1.10	-609897	1558	1475	1434	1351	1310	1455	1331	387	417	500	1000	1	1	77456610	1136	69.86	1.98	12	38.63	21.00	740.00	1872	20240716	-21.63	951	20231020	54.26	1872	-21.63	20240716	969	51.39	20240625	1872	-21.63	20240716	951	54.26	20231020	4.53	N	007110	500	387 억	852320	N	N	19	N	00	N
72	20240719	100206	57	100.00	KOSPI		유통업	N	N	N	N	N	1544	151	2	10.84	40683581860	25919729	401.63	1487	1623	1483	1810	976	1393	1569.61	1.10	-631059	1558	1475	1434	1351	1310	1455	1331	387	417	500	1000	1	1	77456610	1196	73.52	2.09	12	33.46	21.00	740.00	1872	20240716	-17.52	951	20231020	62.36	1872	-17.52	20240716	969	59.34	20240625	1872	-17.52	20240716	951	62.36	20231020	4.53	N	007110	500	387 억	852320	N	N	19	N	00	N
73	20240719	090229	57	100.00	KOSPI		유통업	N	N	N	N	N	1525	132	2	9.48	7148549307	4673083	72.41	1487	1574	1483	1810	976	1393	1529.79	1.10	-108334	1558	1475	1434	1351	1310	1455	1331	387	417	500	1000	1	1	77456610	1181	72.62	2.06	12	6.03	21.00	740.00	1872	20240716	-18.54	951	20231020	60.36	1872	-18.54	20240716	969	57.38	20240625	1872	-18.54	20240716	951	60.36	20231020	4.53	N	007110	500	387 억	852320	N	N	19	N	00	N
74	20240718	160217	57	100.00	KOSPI		유통업	N	N	N	N	N	1393	-138	5	-9.01	8827699246	6158020	53.41	1496	1517	1393	1990	1072	1531	1433.63	0.83	163120	1648	1589	1536	1477	1424	1563	1451	387	459	500	1100	1	1	77456610	1079	66.33	1.88	12	7.95	21.00	740.00	1872	20240716	-25.59	951	20231020	46.48	1872	-25.59	20240716	969	43.76	20240625	1872	-25.59	20240716	951	46.48	20231020	4.25	N	007110	500	387 억	639317	N	N	19	N	00	N
75	20240718	150219	57	100.00	KOSPI		유통업	N	N	N	N	N	1420	-111	5	-7.25	8050989798	5604588	48.61	1496	1517	1400	1990	1072	1531	1436.48	0.83	65892	1648	1589	1536	1477	1424	1563	1451	387	459	500	1100	1	1	77456610	1100	67.62	1.92	12	7.24	21.00	740.00	1872	20240716	-24.15	951	20231020	49.32	1872	-24.15	20240716	969	46.54	20240625	1872	-24.15	20240716	951	49.32	20231020	4.25	N	007110	500	387 억	639317	N	N	39	N	00	N
76	20240718	140217	57	100.00	KOSPI		유통업	N	N	N	N	N	1420	-111	5	-7.25	7298096176	5071949	43.99	1496	1517	1404	1990	1072	1531	1438.89	0.83	56968	1648	1589	1536	1477	1424	1563	1451	387	459	500	1100	1	1	77456610	1100	67.62	1.92	12	6.55	21.00	740.00	1872	20240716	-24.15	951	20231020	49.32	1872	-24.15	20240716	969	46.54	20240625	1872	-24.15	20240716	951	49.32	20231020	4.25	N	007110	500	387 억	639317	N	N	39	N	00	N
77	20240718	130217	57	100.00	KOSPI		유통업	N	N	N	N	N	1443	-88	5	-5.75	6406676348	4445407	38.55	1496	1517	1410	1990	1072	1531	1441.17	0.83	-67461	1648	1589	1536	1477	1424	1563	1451	387	459	500	1100	1	1	77456610	1118	68.71	1.95	12	5.74	21.00	740.00	1872	20240716	-22.92	951	20231020	51.74	1872	-22.92	20240716	969	48.92	20240625	1872	-22.92	20240716	951	51.74	20231020	4.25	N	007110	500	387 억	639317	N	N	39	N	00	N
78	20240718	120217	57	100.00	KOSPI		유통업	N	N	N	N	N	1438	-93	5	-6.07	5981381623	4152574	36.01	1496	1517	1410	1990	1072	1531	1440.38	0.83	-112692	1648	1589	1536	1477	1424	1563	1451	387	459	500	1100	1	1	77456610	1114	68.48	1.94	12	5.36	21.00	740.00	1872	20240716	-23.18	951	20231020	51.21	1872	-23.18	20240716	969	48.40	20240625	1872	-23.18	20240716	951	51.21	20231020	4.25	N	007110	500	387 억	639317	N	N	39	N	00	N
79	20240718	110218	57	100.00	KOSPI		유통업	N	N	N	N	N	1431	-100	5	-6.53	5627433003	3907498	33.89	1496	1517	1410	1990	1072	1531	1440.14	0.83	-173124	1648	1589	1536	1477	1424	1563	1451	387	459	500	1100	1	1	77456610	1108	68.14	1.93	12	5.04	21.00	740.00	1872	20240716	-23.56	951	20231020	50.47	1872	-23.56	20240716	969	47.68	20240625	1872	-23.56	20240716	951	50.47	20231020	4.25	N	007110	500	387 억	639317	N	N	39	N	00	N
80	20240718	100218	57	100.00	KOSPI		유통업	N	N	N	N	N	1424	-107	5	-6.99	4428877871	3069333	26.62	1496	1517	1412	1990	1072	1531	1442.91	0.83	-198834	1648	1589	1536	1477	1424	1563	1451	387	459	500	1100	1	1	77456610	1103	67.81	1.92	12	3.96	21.00	740.00	1872	20240716	-23.93	951	20231020	49.74	1872	-23.93	20240716	969	46.96	20240625	1872	-23.93	20240716	951	49.74	20231020	4.25	N	007110	500	387 억	639317	N	N	39	N	00	N
81	20240718	090220	57	100.00	KOSPI		유통업	N	N	N	N	N	1490	-41	5	-2.68	514309756	342861	2.97	1496	1517	1485	1990	1072	1531	1499.95	0.83	41092	1648	1589	1536	1477	1424	1563	1451	387	459	500	1100	1	1	77456610	1154	70.95	2.01	12	0.44	21.00	740.00	1872	20240716	-20.41	951	20231020	56.68	1872	-20.41	20240716	969	53.77	20240625	1872	-20.41	20240716	951	56.68	20231020	4.25	N	007110	500	387 억	639317	N	N	39	N	00	N
82	20240717	160223	54	100.00	KOSPI		유통업	N	N	N	N	N	1531	-67	5	-4.19	17352545841	11359451	18.57	1568	1595	1483	2075	1119	1598	1527.58	0.53	341933	1985	1791	1678	1484	1371	1888	1581	387	477	500	1150	1	1	77456610	1186	72.90	2.07	12	14.67	21.00	740.00	1872	20240716	-18.22	951	20231020	60.99	1872	-18.22	20240716	969	58.00	20240625	1872	-18.22	20240716	951	60.99	20231020	3.87	N	007110	500	387 억	407587	N	N	39	N	01	N
83	20240717	150225	54	100.00	KOSPI		유통업	N	N	N	N	N	1509	-89	5	-5.57	16592325584	10860189	17.75	1568	1595	1483	2075	1119	1598	1527.81	0.53	361772	1985	1791	1678	1484	1371	1888	1581	387	477	500	1150	1	1	77456610	1169	71.86	2.04	12	14.02	21.00	740.00	1872	20240716	-19.39	951	20231020	58.68	1872	-19.39	20240716	969	55.73	20240625	1872	-19.39	20240716	951	58.68	20231020	3.87	N	007110	500	387 억	407587	N	N	31	N	01	N
84	20240717	140225	54	100.00	KOSPI		유통업	N	N	N	N	N	1515	-83	5	-5.19	15752835320	10306314	16.85	1568	1595	1483	2075	1119	1598	1528.46	0.53	365965	1985	1791	1678	1484	1371	1888	1581	387	477	500	1150	1	1	77456610	1173	72.14	2.05	12	13.31	21.00	740.00	1872	20240716	-19.07	951	20231020	59.31	1872	-19.07	20240716	969	56.35	20240625	1872	-19.07	20240716	951	59.31	20231020	3.87	N	007110	500	387 억	407587	N	N	31	N	01	N
85	20240717	130225	54	100.00	KOSPI		유통업	N	N	N	N	N	1553	-45	5	-2.82	14932138635	9769757	15.97	1568	1595	1483	2075	1119	1598	1528.40	0.53	365819	1985	1791	1678	1484	1371	1888	1581	387	477	500	1150	1	1	77456610	1203	73.95	2.10	12	12.61	21.00	740.00	1872	20240716	-17.04	951	20231020	63.30	1872	-17.04	20240716	969	60.27	20240625	1872	-17.04	20240716	951	63.30	20231020	3.87	N	007110	500	387 억	407587	N	N	31	N	01	N
86	20240717	120225	54	100.00	KOSPI		유통업	N	N	N	N	N	1543	-55	5	-3.44	14250464715	9328725	15.25	1568	1595	1483	2075	1119	1598	1527.58	0.53	275095	1985	1791	1678	1484	1371	1888	1581	387	477	500	1150	1	1	77456610	1195	73.48	2.09	12	12.04	21.00	740.00	1872	20240716	-17.57	951	20231020	62.25	1872	-17.57	20240716	969	59.24	20240625	1872	-17.57	20240716	951	62.25	20231020	3.87	N	007110	500	387 억	407587	N	N	31	N	01	N
87	20240717	110225	54	100.00	KOSPI		유통업	N	N	N	N	N	1551	-47	5	-2.94	12752059495	8362101	13.67	1568	1595	1483	2075	1119	1598	1524.97	0.53	320511	1985	1791	1678	1484	1371	1888	1581	387	477	500	1150	1	1	77456610	1201	73.86	2.10	12	10.80	21.00	740.00	1872	20240716	-17.15	951	20231020	63.09	1872	-17.15	20240716	969	60.06	20240625	1872	-17.15	20240716	951	63.09	20231020	3.87	N	007110	500	387 억	407587	N	N	31	N	01	N
88	20240717	100224	54	100.00	KOSPI		유통업	N	N	N	N	N	1489	-109	5	-6.82	6510531404	4266494	6.97	1568	1595	1483	2075	1119	1598	1525.95	0.53	260827	1985	1791	1678	1484	1371	1888	1581	387	477	500	1150	1	1	77456610	1153	70.90	2.01	12	5.51	21.00	740.00	1872	20240716	-20.46	951	20231020	56.57	1872	-20.46	20240716	969	53.66	20240625	1872	-20.46	20240716	951	56.57	20231020	3.87	N	007110	500	387 억	407587	N	N	31	N	01	N
89	20240717	090208	54	100.00	KOSPI		유통업	N	N	N	N	N	1586	-12	5	-0.75	638416764	404550	0.66	1568	1595	1566	2075	1119	1598	1578.05	0.53	32298	1985	1791	1678	1484	1371	1888	1581	387	477	500	1150	1	1	77456610	1228	75.52	2.14	12	0.52	21.00	740.00	1872	20240716	-15.28	951	20231020	66.77	1872	-15.28	20240716	969	63.67	20240625	1872	-15.28	20240716	951	66.77	20231020	3.87	N	007110	500	387 억	407587	N	N	31	N	01	N
90	20240716	160225	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1598	2	2	0.13	106213805612	60641567	143.61	1576	1872	1565	2070	1118	1596	1751.65	0.45	54355	1796	1696	1629	1529	1462	1662	1495	387	474	500	1140	1	1	77456610	1238	76.10	2.16	12	78.29	21.00	740.00	1872	20240716	-14.64	951	20231020	68.03	1872	-14.64	20240716	969	64.91	20240625	1872	-14.64	20240716	951	68.03	20231020	3.59	N	007110	500	387 억	347956	N	N	31	N	00	N
91	20240716	150227	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1616	20	2	1.25	104392771803	59502432	140.92	1576	1872	1565	2070	1118	1596	1754.44	0.45	-18536	1796	1696	1629	1529	1462	1662	1495	387	474	500	1140	1	1	77456610	1252	76.95	2.18	12	76.82	21.00	740.00	1872	20240716	-13.68	951	20231020	69.93	1872	-13.68	20240716	969	66.77	20240625	1872	-13.68	20240716	951	69.93	20231020	3.59	N	007110	500	387 억	347956	N	N	20	N	00	N
92	20240716	140227	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1601	5	2	0.31	101848996495	57925694	137.18	1576	1872	1565	2070	1118	1596	1758.28	0.45	-57710	1796	1696	1629	1529	1462	1662	1495	387	474	500	1140	1	1	77456610	1240	76.24	2.16	12	74.78	21.00	740.00	1872	20240716	-14.48	951	20231020	68.35	1872	-14.48	20240716	969	65.22	20240625	1872	-14.48	20240716	951	68.35	20231020	3.59	N	007110	500	387 억	347956	N	N	20	N	00	N
93	20240716	130226	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1638	42	2	2.63	97564199909	55255974	130.86	1576	1872	1565	2070	1118	1596	1765.69	0.45	-63511	1796	1696	1629	1529	1462	1662	1495	387	474	500	1140	1	1	77456610	1269	78.00	2.21	12	71.34	21.00	740.00	1872	20240716	-12.50	951	20231020	72.24	1872	-12.50	20240716	969	69.04	20240625	1872	-12.50	20240716	951	72.24	20231020	3.59	N	007110	500	387 억	347956	N	N	20	N	00	N
94	20240716	120226	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1685	89	2	5.58	93711227020	52926174	125.34	1576	1872	1565	2070	1118	1596	1770.62	0.45	11027	1796	1696	1629	1529	1462	1662	1495	387	474	500	1140	1	1	77456610	1305	80.24	2.28	12	68.33	21.00	740.00	1872	20240716	-9.99	951	20231020	77.18	1872	-9.99	20240716	969	73.89	20240625	1872	-9.99	20240716	951	77.18	20231020	3.59	N	007110	500	387 억	347956	N	N	20	N	00	N
95	20240716	110226	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1702	106	2	6.64	87247147792	49079808	116.23	1576	1872	1565	2070	1118	1596	1777.68	0.45	165014	1796	1696	1629	1529	1462	1662	1495	387	474	500	1140	1	1	77456610	1318	81.05	2.30	12	63.36	21.00	740.00	1872	20240716	-9.08	951	20231020	78.97	1872	-9.08	20240716	969	75.64	20240625	1872	-9.08	20240716	951	78.97	20231020	3.59	N	007110	500	387 억	347956	N	N	20	N	00	N
96	20240716	100226	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1805	209	2	13.10	75865534016	42547877	100.76	1576	1872	1565	2070	1118	1596	1783.08	0.45	-16781	1796	1696	1629	1529	1462	1662	1495	387	474	500	1140	1	1	77456610	1398	85.95	2.44	12	54.93	21.00	740.00	1872	20240716	-3.58	951	20231020	89.80	1872	-3.58	20240716	969	86.27	20240625	1872	-3.58	20240716	951	89.80	20231020	3.59	N	007110	500	387 억	347956	N	N	20	N	00	N
97	20240716	090224	57	100.00	KOSPI		유통업	N	N	N	N	N	1633	37	2	2.32	2441545687	1529629	3.62	1576	1636	1565	2070	1118	1596	1596.17	0.45	250165	1796	1696	1629	1529	1462	1662	1495	387	474	500	1140	1	1	77456610	1265	77.76	2.21	12	1.97	21.00	740.00	1729	20240715	-5.55	951	20231020	71.71	1729	-5.55	20240715	969	68.52	20240625	1729	-5.55	20240715	951	71.71	20231020	3.59	N	007110	500	387 억	347956	N	N	20	N	00	N
98	20240715	160222	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1596	266	2	20.00	69347221846	41507924	326.67	1720	1729	1562	1729	931	1330	1670.74	0.74	-217556	1475	1402	1351	1278	1227	1439	1315	387	399	500	950	1	1	77456610	1236	76.00	2.16	12	53.59	21.00	740.00	1729	20240715	-7.69	951	20231020	67.82	1729	-7.69	20240715	969	64.71	20240625	1729	-7.69	20240715	951	67.82	20231020	3.74	N	007110	500	387 억	575431	N	N	20	N	00	N
99	20240715	150223	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1684	354	2	26.62	63118168659	37715273	296.82	1720	1729	1608	1729	931	1330	1673.54	0.74	-265805	1475	1402	1351	1278	1227	1439	1315	387	399	500	950	1	1	77456610	1304	80.19	2.28	12	48.69	21.00	740.00	1729	20240715	-2.60	951	20231020	77.08	1729	-2.60	20240715	969	73.79	20240625	1729	-2.60	20240715	951	77.08	20231020	3.74	N	007110	500	387 억	575431	N	N	17	N	00	N
100	20240715	140223	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1652	322	2	24.21	52829894536	31586587	248.58	1720	1729	1608	1729	931	1330	1672.54	0.74	-251651	1475	1402	1351	1278	1227	1439	1315	387	399	500	950	1	1	77456610	1280	78.67	2.23	12	40.78	21.00	740.00	1729	20240715	-4.45	951	20231020	73.71	1729	-4.45	20240715	969	70.49	20240625	1729	-4.45	20240715	951	73.71	20231020	3.74	N	007110	500	387 억	575431	N	N	17	N	00	N
101	20240715	130224	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1648	318	2	23.91	49959517946	29849712	234.92	1720	1729	1608	1729	931	1330	1673.70	0.74	-259021	1475	1402	1351	1278	1227	1439	1315	387	399	500	950	1	1	77456610	1276	78.48	2.23	12	38.54	21.00	740.00	1729	20240715	-4.68	951	20231020	73.29	1729	-4.68	20240715	969	70.07	20240625	1729	-4.68	20240715	951	73.29	20231020	3.74	N	007110	500	387 억	575431	N	N	17	N	00	N
102	20240715	120224	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1647	317	2	23.83	46883811361	27985306	220.24	1720	1729	1608	1729	931	1330	1675.30	0.74	-92364	1475	1402	1351	1278	1227	1439	1315	387	399	500	950	1	1	77456610	1276	78.43	2.23	12	36.13	21.00	740.00	1729	20240715	-4.74	951	20231020	73.19	1729	-4.74	20240715	969	69.97	20240625	1729	-4.74	20240715	951	73.19	20231020	3.74	N	007110	500	387 억	575431	N	N	17	N	00	N
103	20240715	110224	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1657	327	2	24.59	39025296959	23186587	182.48	1720	1729	1608	1729	931	1330	1683.10	0.74	55071	1475	1402	1351	1278	1227	1439	1315	387	399	500	950	1	1	77456610	1283	78.90	2.24	12	29.93	21.00	740.00	1729	20240715	-4.16	951	20231020	74.24	1729	-4.16	20240715	969	71.00	20240625	1729	-4.16	20240715	951	74.24	20231020	3.74	N	007110	500	387 억	575431	N	N	17	N	00	N
104	20240715	100224	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1729	399	1	30.00	22820847213	13579319	106.87	1720	1729	1608	1729	931	1330	1680.56	0.74	-23268	1475	1402	1351	1278	1227	1439	1315	387	399	500	950	1	1	77456610	1339	82.33	2.34	12	17.53	21.00	740.00	1729	20240715	0.00	951	20231020	81.81	1729	0.00	20240715	969	78.43	20240625	1729	0.00	20240715	951	81.81	20231020	3.74	N	007110	500	387 억	575431	N	N	17	N	00	N
105	20240715	090224	57	100.00	KOSPI		유통업	N	N	N	N	N	1330	0	3	0.00	0	0	0.00	0	0	0	1729	931	1330	0.00	0.74	0	1475	1402	1351	1278	1227	1439	1315	387	399	500	950	1	1	77456610	1030	63.33	1.80	12	0.00	21.00	740.00	1428	20240702	-6.86	951	20231020	39.85	1428	-6.86	20240702	969	37.25	20240625	1428	-6.86	20240702	951	39.85	20231020	3.74	N	007110	500	387 억	575431	Y	N	17	N	00	N
106	20240712	160222	57	100.00	KOSPI		유통업	N	N	N	N	N	1330	27	2	2.07	17392782478	12666123	308.91	1325	1424	1300	1693	913	1303	1373.31	0.62	63525	1387	1345	1303	1261	1219	1366	1282	387	390	500	930	1	1	77456610	1030	63.33	1.80	12	16.35	21.00	740.00	1428	20240702	-6.86	951	20231020	39.85	1428	-6.86	20240702	969	37.25	20240625	1428	-6.86	20240702	951	39.85	20231020	3.73	N	007110	500	387 억	483213	N	N	17	N	00	N
107	20240712	150222	57	100.00	KOSPI		유통업	N	N	N	N	N	1338	35	2	2.69	17028836973	12392712	302.24	1325	1424	1300	1693	913	1303	1374.21	0.62	78660	1387	1345	1303	1261	1219	1366	1282	387	390	500	930	1	1	77456610	1036	63.71	1.81	12	16.00	21.00	740.00	1428	20240702	-6.30	951	20231020	40.69	1428	-6.30	20240702	969	38.08	20240625	1428	-6.30	20240702	951	40.69	20231020	3.73	N	007110	500	387 억	483213	N	N	196	N	00	N
108	20240712	140225	57	100.00	KOSPI		유통업	N	N	N	N	N	1308	5	2	0.38	16009800352	11626520	283.55	1325	1424	1300	1693	913	1303	1377.12	0.62	44797	1387	1345	1303	1261	1219	1366	1282	387	390	500	930	1	1	77456610	1013	62.29	1.77	12	15.01	21.00	740.00	1428	20240702	-8.40	951	20231020	37.54	1428	-8.40	20240702	969	34.98	20240625	1428	-8.40	20240702	951	37.54	20231020	3.73	N	007110	500	387 억	483213	N	N	196	N	00	N
109	20240712	130223	57	100.00	KOSPI		유통업	N	N	N	N	N	1317	14	2	1.07	15503082387	11239245	274.11	1325	1424	1311	1693	913	1303	1379.49	0.62	31578	1387	1345	1303	1261	1219	1366	1282	387	390	500	930	1	1	77456610	1020	62.71	1.78	12	14.51	21.00	740.00	1428	20240702	-7.77	951	20231020	38.49	1428	-7.77	20240702	969	35.91	20240625	1428	-7.77	20240702	951	38.49	20231020	3.73	N	007110	500	387 억	483213	N	N	196	N	00	N
110	20240712	120224	57	100.00	KOSPI		유통업	N	N	N	N	N	1330	27	2	2.07	14980918802	10844307	264.47	1325	1424	1311	1693	913	1303	1381.59	0.62	65350	1387	1345	1303	1261	1219	1366	1282	387	390	500	930	1	1	77456610	1030	63.33	1.80	12	14.00	21.00	740.00	1428	20240702	-6.86	951	20231020	39.85	1428	-6.86	20240702	969	37.25	20240625	1428	-6.86	20240702	951	39.85	20231020	3.73	N	007110	500	387 억	483213	N	N	196	N	00	N
111	20240712	110222	57	100.00	KOSPI		유통업	N	N	N	N	N	1373	70	2	5.37	13952643765	10080926	245.86	1325	1424	1311	1693	913	1303	1384.21	0.62	207987	1387	1345	1303	1261	1219	1366	1282	387	390	500	930	1	1	77456610	1063	65.38	1.86	12	13.01	21.00	740.00	1428	20240702	-3.85	951	20231020	44.37	1428	-3.85	20240702	969	41.69	20240625	1428	-3.85	20240702	951	44.37	20231020	3.73	N	007110	500	387 억	483213	N	N	196	N	00	N
112	20240712	100224	57	100.00	KOSPI		유통업	N	N	N	N	N	1398	95	2	7.29	11920701524	8612227	210.04	1325	1424	1311	1693	913	1303	1384.33	0.62	94432	1387	1345	1303	1261	1219	1366	1282	387	390	500	930	1	1	77456610	1083	66.57	1.89	12	11.12	21.00	740.00	1428	20240702	-2.10	951	20231020	47.00	1428	-2.10	20240702	969	44.27	20240625	1428	-2.10	20240702	951	47.00	20231020	3.73	N	007110	500	387 억	483213	N	N	196	N	00	N
113	20240712	090223	57	100.00	KOSPI		유통업	N	N	N	N	N	1317	14	2	1.07	334132986	252219	6.15	1325	1339	1317	1693	913	1303	1326.48	0.62	-39042	1387	1345	1303	1261	1219	1366	1282	387	390	500	930	1	1	77456610	1020	62.71	1.78	12	0.33	21.00	740.00	1428	20240702	-7.77	951	20231020	38.49	1428	-7.77	20240702	969	35.91	20240625	1428	-7.77	20240702	951	38.49	20231020	3.73	N	007110	500	387 억	483213	N	N	196	N	00	N
114	20240711	160221	57	100.00	KOSPI		유통업	N	N	N	N	N	1303	14	2	1.09	5281843977	4044215	93.04	1282	1345	1261	1675	903	1289	1306.03	0.71	-43515	1359	1323	1287	1251	1215	1342	1270	387	386	500	920	1	1	77456610	1009	62.05	1.76	12	5.22	21.00	740.00	1428	20240702	-8.75	951	20231020	37.01	1428	-8.75	20240702	969	34.47	20240625	1428	-8.75	20240702	951	37.01	20231020	3.45	N	007110	500	387 억	546476	N	N	196	N	00	N
115	20240711	150224	57	100.00	KOSPI		유통업	N	N	N	N	N	1306	17	2	1.32	4978576194	3811967	87.70	1282	1345	1261	1675	903	1289	1306.04	0.71	-59405	1359	1323	1287	1251	1215	1342	1270	387	386	500	920	1	1	77456610	1012	62.19	1.76	12	4.92	21.00	740.00	1428	20240702	-8.54	951	20231020	37.33	1428	-8.54	20240702	969	34.78	20240625	1428	-8.54	20240702	951	37.33	20231020	3.45	N	007110	500	387 억	546476	N	N	89	N	00	N
116	20240711	140223	57	100.00	KOSPI		유통업	N	N	N	N	N	1309	20	2	1.55	2499930947	1936123	44.54	1282	1323	1261	1675	903	1289	1291.21	0.71	-48362	1359	1323	1287	1251	1215	1342	1270	387	386	500	920	1	1	77456610	1014	62.33	1.77	12	2.50	21.00	740.00	1428	20240702	-8.33	951	20231020	37.64	1428	-8.33	20240702	969	35.09	20240625	1428	-8.33	20240702	951	37.64	20231020	3.45	N	007110	500	387 억	546476	N	N	89	N	00	N
117	20240711	130223	57	100.00	KOSPI		유통업	N	N	N	N	N	1287	-2	5	-0.16	1231077815	963146	22.16	1282	1296	1261	1675	903	1289	1278.18	0.71	79323	1359	1323	1287	1251	1215	1342	1270	387	386	500	920	1	1	77456610	997	61.29	1.74	12	1.24	21.00	740.00	1428	20240702	-9.87	951	20231020	35.33	1428	-9.87	20240702	969	32.82	20240625	1428	-9.87	20240702	951	35.33	20231020	3.45	N	007110	500	387 억	546476	N	N	89	N	00	N
118	20240711	120223	57	100.00	KOSPI		유통업	N	N	N	N	N	1285	-4	5	-0.31	1026331821	803596	18.49	1282	1293	1261	1675	903	1289	1277.17	0.71	72480	1359	1323	1287	1251	1215	1342	1270	387	386	500	920	1	1	77456610	995	61.19	1.74	12	1.04	21.00	740.00	1428	20240702	-10.01	951	20231020	35.12	1428	-10.01	20240702	969	32.61	20240625	1428	-10.01	20240702	951	35.12	20231020	3.45	N	007110	500	387 억	546476	N	N	89	N	00	N
119	20240711	110222	57	100.00	KOSPI		유통업	N	N	N	N	N	1273	-16	5	-1.24	882360391	690428	15.88	1282	1293	1261	1675	903	1289	1277.98	0.71	55937	1359	1323	1287	1251	1215	1342	1270	387	386	500	920	1	1	77456610	986	60.62	1.72	12	0.89	21.00	740.00	1428	20240702	-10.85	951	20231020	33.86	1428	-10.85	20240702	969	31.37	20240625	1428	-10.85	20240702	951	33.86	20231020	3.45	N	007110	500	387 억	546476	N	N	89	N	00	N
120	20240711	100222	57	100.00	KOSPI		유통업	N	N	N	N	N	1286	-3	5	-0.23	661956652	517779	11.91	1282	1293	1261	1675	903	1289	1278.45	0.71	47864	1359	1323	1287	1251	1215	1342	1270	387	386	500	920	1	1	77456610	996	61.24	1.74	12	0.67	21.00	740.00	1428	20240702	-9.94	951	20231020	35.23	1428	-9.94	20240702	969	32.71	20240625	1428	-9.94	20240702	951	35.23	20231020	3.45	N	007110	500	387 억	546476	N	N	89	N	00	N
121	20240711	090221	57	100.00	KOSPI		유통업	N	N	N	N	N	1281	-8	5	-0.62	73597497	57530	1.32	1282	1286	1276	1675	903	1289	1279.22	0.71	6519	1359	1323	1287	1251	1215	1342	1270	387	386	500	920	1	1	77456610	992	61.00	1.73	12	0.07	21.00	740.00	1428	20240702	-10.29	951	20231020	34.70	1428	-10.29	20240702	969	32.20	20240625	1428	-10.29	20240702	951	34.70	20231020	3.45	N	007110	500	387 억	546476	N	N	89	N	00	N
122	20240710	160222	57	100.00	KOSPI		유통업	N	N	N	N	N	1289	21	2	1.66	5570407178	4311286	41.60	1260	1323	1251	1648	888	1268	1292.06	0.52	135662	1403	1335	1269	1201	1135	1369	1235	387	380	500	910	1	1	77456610	998	61.38	1.74	12	5.57	21.00	740.00	1428	20240702	-9.73	951	20231020	35.54	1428	-9.73	20240702	969	33.02	20240625	1428	-9.73	20240702	951	35.54	20231020	3.12	N	007110	500	387 억	398929	N	N	89	N	00	N
123	20240710	150222	57	100.00	KOSPI		유통업	N	N	N	N	N	1283	15	2	1.18	5411282886	4187534	40.41	1260	1323	1251	1648	888	1268	1292.24	0.52	127177	1403	1335	1269	1201	1135	1369	1235	387	380	500	910	1	1	77456610	994	61.10	1.73	12	5.41	21.00	740.00	1428	20240702	-10.15	951	20231020	34.91	1428	-10.15	20240702	969	32.40	20240625	1428	-10.15	20240702	951	34.91	20231020	3.12	N	007110	500	387 억	398929	N	N	96	N	00	N
124	20240710	140222	57	100.00	KOSPI		유통업	N	N	N	N	N	1282	14	2	1.10	4965880784	3841681	37.07	1260	1323	1251	1648	888	1268	1292.63	0.52	170239	1403	1335	1269	1201	1135	1369	1235	387	380	500	910	1	1	77456610	993	61.05	1.73	12	4.96	21.00	740.00	1428	20240702	-10.22	951	20231020	34.81	1428	-10.22	20240702	969	32.30	20240625	1428	-10.22	20240702	951	34.81	20231020	3.12	N	007110	500	387 억	398929	N	N	96	N	00	N
125	20240710	130222	57	100.00	KOSPI		유통업	N	N	N	N	N	1288	20	2	1.58	4763084565	3683734	35.55	1260	1323	1251	1648	888	1268	1293.01	0.52	179324	1403	1335	1269	1201	1135	1369	1235	387	380	500	910	1	1	77456610	998	61.33	1.74	12	4.76	21.00	740.00	1428	20240702	-9.80	951	20231020	35.44	1428	-9.80	20240702	969	32.92	20240625	1428	-9.80	20240702	951	35.44	20231020	3.12	N	007110	500	387 억	398929	N	N	96	N	00	N
126	20240710	120221	57	100.00	KOSPI		유통업	N	N	N	N	N	1286	18	2	1.42	4457683136	3445231	33.25	1260	1323	1251	1648	888	1268	1293.87	0.52	123119	1403	1335	1269	1201	1135	1369	1235	387	380	500	910	1	1	77456610	996	61.24	1.74	12	4.45	21.00	740.00	1428	20240702	-9.94	951	20231020	35.23	1428	-9.94	20240702	969	32.71	20240625	1428	-9.94	20240702	951	35.23	20231020	3.12	N	007110	500	387 억	398929	N	N	96	N	00	N
127	20240710	110223	57	100.00	KOSPI		유통업	N	N	N	N	N	1293	25	2	1.97	3922118592	3030076	29.24	1260	1323	1251	1648	888	1268	1294.40	0.52	120360	1403	1335	1269	1201	1135	1369	1235	387	380	500	910	1	1	77456610	1002	61.57	1.75	12	3.91	21.00	740.00	1428	20240702	-9.45	951	20231020	35.96	1428	-9.45	20240702	969	33.44	20240625	1428	-9.45	20240702	951	35.96	20231020	3.12	N	007110	500	387 억	398929	N	N	96	N	00	N
128	20240710	100221	57	100.00	KOSPI		유통업	N	N	N	N	N	1303	35	2	2.76	3028006457	2339911	22.58	1260	1323	1251	1648	888	1268	1294.07	0.52	3898	1403	1335	1269	1201	1135	1369	1235	387	380	500	910	1	1	77456610	1009	62.05	1.76	12	3.02	21.00	740.00	1428	20240702	-8.75	951	20231020	37.01	1428	-8.75	20240702	969	34.47	20240625	1428	-8.75	20240702	951	37.01	20231020	3.12	N	007110	500	387 억	398929	N	N	96	N	00	N
129	20240710	090222	57	100.00	KOSPI		유통업	N	N	N	N	N	1251	-17	5	-1.34	171835990	136873	1.32	1260	1260	1251	1648	888	1268	1255.42	0.52	34042	1403	1335	1269	1201	1135	1369	1235	387	380	500	910	1	1	77456610	969	59.57	1.69	12	0.18	21.00	740.00	1428	20240702	-12.39	951	20231020	31.55	1428	-12.39	20240702	969	29.10	20240625	1428	-12.39	20240702	951	31.55	20231020	3.12	N	007110	500	387 억	398929	N	N	96	N	00	N
130	20240709	160222	57	100.00	KOSPI		유통업	N	N	N	N	N	1268	43	2	3.51	13125327626	10294496	196.22	1210	1337	1203	1592	858	1225	1274.99	0.58	-42796	1297	1261	1214	1178	1131	1279	1196	387	367	500	880	1	1	77456610	982	60.38	1.71	12	13.29	21.00	740.00	1428	20240702	-11.20	951	20231020	33.33	1428	-11.20	20240702	969	30.86	20240625	1428	-11.20	20240702	951	33.33	20231020	3.02	N	007110	500	387 억	448038	N	N	96	N	00	N
131	20240709	150222	57	100.00	KOSPI		유통업	N	N	N	N	N	1256	31	2	2.53	12808668520	10043538	191.44	1210	1337	1203	1592	858	1225	1275.32	0.58	-41251	1297	1261	1214	1178	1131	1279	1196	387	367	500	880	1	1	77456610	973	59.81	1.70	12	12.97	21.00	740.00	1428	20240702	-12.04	951	20231020	32.07	1428	-12.04	20240702	969	29.62	20240625	1428	-12.04	20240702	951	32.07	20231020	3.02	N	007110	500	387 억	448038	N	N	122	N	00	N
132	20240709	140222	57	100.00	KOSPI		유통업	N	N	N	N	N	1300	75	2	6.12	7569916220	5981462	114.01	1210	1330	1203	1592	858	1225	1265.57	0.58	-178758	1297	1261	1214	1178	1131	1279	1196	387	367	500	880	1	1	77456610	1007	61.90	1.76	12	7.72	21.00	740.00	1428	20240702	-8.96	951	20231020	36.70	1428	-8.96	20240702	969	34.16	20240625	1428	-8.96	20240702	951	36.70	20231020	3.02	N	007110	500	387 억	448038	N	N	122	N	00	N
133	20240709	130222	57	100.00	KOSPI		유통업	N	N	N	N	N	1236	11	2	0.90	3338493477	2702243	51.51	1210	1262	1203	1592	858	1225	1235.46	0.58	-99174	1297	1261	1214	1178	1131	1279	1196	387	367	500	880	1	1	77456610	957	58.86	1.67	12	3.49	21.00	740.00	1428	20240702	-13.45	951	20231020	29.97	1428	-13.45	20240702	969	27.55	20240625	1428	-13.45	20240702	951	29.97	20231020	3.02	N	007110	500	387 억	448038	N	N	122	N	00	N
134	20240709	120223	57	100.00	KOSPI		유통업	N	N	N	N	N	1243	18	2	1.47	3137541140	2539601	48.41	1210	1262	1203	1592	858	1225	1235.45	0.58	-103390	1297	1261	1214	1178	1131	1279	1196	387	367	500	880	1	1	77456610	963	59.19	1.68	12	3.28	21.00	740.00	1428	20240702	-12.96	951	20231020	30.70	1428	-12.96	20240702	969	28.28	20240625	1428	-12.96	20240702	951	30.70	20231020	3.02	N	007110	500	387 억	448038	N	N	122	N	00	N
135	20240709	110222	57	100.00	KOSPI		유통업	N	N	N	N	N	1228	3	2	0.24	1606287830	1307528	24.92	1210	1245	1203	1592	858	1225	1228.49	0.58	9838	1297	1261	1214	1178	1131	1279	1196	387	367	500	880	1	1	77456610	951	58.48	1.66	12	1.69	21.00	740.00	1428	20240702	-14.01	951	20231020	29.13	1428	-14.01	20240702	969	26.73	20240625	1428	-14.01	20240702	951	29.13	20231020	3.02	N	007110	500	387 억	448038	N	N	122	N	00	N
136	20240709	100222	57	100.00	KOSPI		유통업	N	N	N	N	N	1233	8	2	0.65	1163131034	947413	18.06	1210	1245	1203	1592	858	1225	1227.69	0.58	39061	1297	1261	1214	1178	1131	1279	1196	387	367	500	880	1	1	77456610	955	58.71	1.67	12	1.22	21.00	740.00	1428	20240702	-13.66	951	20231020	29.65	1428	-13.66	20240702	969	27.24	20240625	1428	-13.66	20240702	951	29.65	20231020	3.02	N	007110	500	387 억	448038	N	N	122	N	00	N
137	20240709	090222	57	100.00	KOSPI		유통업	N	N	N	N	N	1212	-13	5	-1.06	117093141	97005	1.85	1210	1214	1203	1592	858	1225	1206.89	0.58	864	1297	1261	1214	1178	1131	1279	1196	387	367	500	880	1	1	77456610	939	57.71	1.64	12	0.13	21.00	740.00	1428	20240702	-15.13	951	20231020	27.44	1428	-15.13	20240702	969	25.08	20240625	1428	-15.13	20240702	951	27.44	20231020	3.02	N	007110	500	387 억	448038	N	N	122	N	00	N
138	20240708	160221	57	100.00	KOSPI		유통업	N	N	N	N	N	1225	66	2	5.69	6281341635	5159052	142.02	1170	1250	1167	1506	812	1159	1217.55	0.74	-148830	1232	1195	1170	1133	1108	1183	1121	387	347	500	830	1	1	77456610	949	58.33	1.66	12	6.66	21.00	740.00	1428	20240702	-14.22	951	20231020	28.81	1428	-14.22	20240702	969	26.42	20240625	1428	-14.22	20240702	951	28.81	20231020	3.33	N	007110	500	387 억	569590	N	N	122	N	00	N
139	20240708	150221	57	100.00	KOSPI		유통업	N	N	N	N	N	1219	60	2	5.18	5152138173	4241486	116.76	1170	1250	1167	1506	812	1159	1214.72	0.74	38770	1232	1195	1170	1133	1108	1183	1121	387	347	500	830	1	1	77456610	944	58.05	1.65	12	5.48	21.00	740.00	1428	20240702	-14.64	951	20231020	28.18	1428	-14.64	20240702	969	25.80	20240625	1428	-14.64	20240702	951	28.18	20231020	3.33	N	007110	500	387 억	569590	N	N	128	N	00	N
140	20240708	140222	57	100.00	KOSPI		유통업	N	N	N	N	N	1203	44	2	3.80	4908377468	4040299	111.23	1170	1250	1167	1506	812	1159	1214.87	0.74	38537	1232	1195	1170	1133	1108	1183	1121	387	347	500	830	1	1	77456610	932	57.29	1.63	12	5.22	21.00	740.00	1428	20240702	-15.76	951	20231020	26.50	1428	-15.76	20240702	969	24.15	20240625	1428	-15.76	20240702	951	26.50	20231020	3.33	N	007110	500	387 억	569590	N	N	128	N	00	N
141	20240708	130220	57	100.00	KOSPI		유통업	N	N	N	N	N	1205	46	2	3.97	4635827553	3814509	105.01	1170	1250	1167	1506	812	1159	1215.33	0.74	109426	1232	1195	1170	1133	1108	1183	1121	387	347	500	830	1	1	77456610	933	57.38	1.63	12	4.92	21.00	740.00	1428	20240702	-15.62	951	20231020	26.71	1428	-15.62	20240702	969	24.36	20240625	1428	-15.62	20240702	951	26.71	20231020	3.33	N	007110	500	387 억	569590	N	N	128	N	00	N
142	20240708	120221	57	100.00	KOSPI		유통업	N	N	N	N	N	1199	40	2	3.45	4476452388	3682313	101.37	1170	1250	1167	1506	812	1159	1215.68	0.74	118747	1232	1195	1170	1133	1108	1183	1121	387	347	500	830	1	1	77456610	929	57.10	1.62	12	4.75	21.00	740.00	1428	20240702	-16.04	951	20231020	26.08	1428	-16.04	20240702	969	23.74	20240625	1428	-16.04	20240702	951	26.08	20231020	3.33	N	007110	500	387 억	569590	N	N	128	N	00	N
143	20240708	110220	57	100.00	KOSPI		유통업	N	N	N	N	N	1201	42	2	3.62	4333716367	3562987	98.09	1170	1250	1167	1506	812	1159	1216.33	0.74	113080	1232	1195	1170	1133	1108	1183	1121	387	347	500	830	1	1	77456610	930	57.19	1.62	12	4.60	21.00	740.00	1428	20240702	-15.90	951	20231020	26.29	1428	-15.90	20240702	969	23.94	20240625	1428	-15.90	20240702	951	26.29	20231020	3.33	N	007110	500	387 억	569590	N	N	128	N	00	N
144	20240708	100221	57	100.00	KOSPI		유통업	N	N	N	N	N	1231	72	2	6.21	3611684927	2965341	81.63	1170	1250	1167	1506	812	1159	1217.99	0.74	211619	1232	1195	1170	1133	1108	1183	1121	387	347	500	830	1	1	77456610	953	58.62	1.66	12	3.83	21.00	740.00	1428	20240702	-13.80	951	20231020	29.44	1428	-13.80	20240702	969	27.04	20240625	1428	-13.80	20240702	951	29.44	20231020	3.33	N	007110	500	387 억	569590	N	N	128	N	00	N
145	20240708	090221	57	100.00	KOSPI		유통업	N	N	N	N	N	1215	56	2	4.83	615082538	517277	14.24	1170	1218	1167	1506	812	1159	1189.15	0.74	106830	1232	1195	1170	1133	1108	1183	1121	387	347	500	830	1	1	77456610	941	57.86	1.64	12	0.67	21.00	740.00	1428	20240702	-14.92	951	20231020	27.76	1428	-14.92	20240702	969	25.39	20240625	1428	-14.92	20240702	951	27.76	20231020	3.33	N	007110	500	387 억	569590	N	N	128	N	00	N
146	20240705	160220	57	100.00	KOSPI		유통업	N	N	N	N	N	1159	-51	5	-4.21	4129194337	3517621	84.73	1207	1207	1145	1573	847	1210	1173.81	0.56	143937	1281	1245	1224	1188	1167	1235	1178	387	363	500	870	1	1	77456610	898	55.19	1.57	12	4.54	21.00	740.00	1428	20240702	-18.84	951	20231020	21.87	1428	-18.84	20240702	969	19.61	20240625	1428	-18.84	20240702	951	21.87	20231020	2.85	N	007110	500	387 억	430341	N	N	128	N	00	N
147	20240705	150221	57	100.00	KOSPI		유통업	N	N	N	N	N	1163	-47	5	-3.88	3903519593	3322891	80.04	1207	1207	1145	1573	847	1210	1174.67	0.56	110851	1281	1245	1224	1188	1167	1235	1178	387	363	500	870	1	1	77456610	901	55.38	1.57	12	4.29	21.00	740.00	1428	20240702	-18.56	951	20231020	22.29	1428	-18.56	20240702	969	20.02	20240625	1428	-18.56	20240702	951	22.29	20231020	2.85	N	007110	500	387 억	430341	N	N	83	N	00	N
148	20240705	140221	57	100.00	KOSPI		유통업	N	N	N	N	N	1168	-42	5	-3.47	3362514731	2856040	68.79	1207	1207	1155	1573	847	1210	1177.27	0.56	172929	1281	1245	1224	1188	1167	1235	1178	387	363	500	870	1	1	77456610	905	55.62	1.58	12	3.69	21.00	740.00	1428	20240702	-18.21	951	20231020	22.82	1428	-18.21	20240702	969	20.54	20240625	1428	-18.21	20240702	951	22.82	20231020	2.85	N	007110	500	387 억	430341	N	N	83	N	00	N
149	20240705	130220	57	100.00	KOSPI		유통업	N	N	N	N	N	1180	-30	5	-2.48	3163617279	2686347	64.71	1207	1207	1155	1573	847	1210	1177.60	0.56	218767	1281	1245	1224	1188	1167	1235	1178	387	363	500	870	1	1	77456610	914	56.19	1.59	12	3.47	21.00	740.00	1428	20240702	-17.37	951	20231020	24.08	1428	-17.37	20240702	969	21.78	20240625	1428	-17.37	20240702	951	24.08	20231020	2.85	N	007110	500	387 억	430341	N	N	83	N	00	N
150	20240705	120221	57	100.00	KOSPI		유통업	N	N	N	N	N	1179	-31	5	-2.56	2740182058	2323447	55.96	1207	1207	1155	1573	847	1210	1179.28	0.56	197781	1281	1245	1224	1188	1167	1235	1178	387	363	500	870	1	1	77456610	913	56.14	1.59	12	3.00	21.00	740.00	1428	20240702	-17.44	951	20231020	23.97	1428	-17.44	20240702	969	21.67	20240625	1428	-17.44	20240702	951	23.97	20231020	2.85	N	007110	500	387 억	430341	N	N	83	N	00	N
151	20240705	110219	57	100.00	KOSPI		유통업	N	N	N	N	N	1190	-20	5	-1.65	2490693637	2112539	50.88	1207	1207	1155	1573	847	1210	1178.92	0.56	222477	1281	1245	1224	1188	1167	1235	1178	387	363	500	870	1	1	77456610	922	56.67	1.61	12	2.73	21.00	740.00	1428	20240702	-16.67	951	20231020	25.13	1428	-16.67	20240702	969	22.81	20240625	1428	-16.67	20240702	951	25.13	20231020	2.85	N	007110	500	387 억	430341	N	N	83	N	00	N
152	20240705	100220	57	100.00	KOSPI		유통업	N	N	N	N	N	1201	-9	5	-0.74	2140901471	1818556	43.80	1207	1207	1155	1573	847	1210	1177.15	0.56	234122	1281	1245	1224	1188	1167	1235	1178	387	363	500	870	1	1	77456610	930	57.19	1.62	12	2.35	21.00	740.00	1428	20240702	-15.90	951	20231020	26.29	1428	-15.90	20240702	969	23.94	20240625	1428	-15.90	20240702	951	26.29	20231020	2.85	N	007110	500	387 억	430341	N	N	83	N	00	N
153	20240705	090221	57	100.00	KOSPI		유통업	N	N	N	N	N	1184	-26	5	-2.15	289315819	243070	5.85	1207	1207	1180	1573	847	1210	1189.78	0.56	9843	1281	1245	1224	1188	1167	1235	1178	387	363	500	870	1	1	77456610	917	56.38	1.60	12	0.31	21.00	740.00	1428	20240702	-17.09	951	20231020	24.50	1428	-17.09	20240702	969	22.19	20240625	1428	-17.09	20240702	951	24.50	20231020	2.85	N	007110	500	387 억	430341	N	N	83	N	00	N
154	20240704	160219	57	100.00	KOSPI		유통업	N	N	N	N	N	1210	-20	5	-1.63	4974477739	4052090	25.52	1239	1260	1203	1599	861	1230	1227.67	0.42	71781	1384	1306	1260	1182	1136	1292	1168	387	369	500	880	1	1	77456610	937	57.62	1.64	12	5.23	21.00	740.00	1428	20240702	-15.27	951	20231020	27.23	1428	-15.27	20240702	969	24.87	20240625	1428	-15.27	20240702	951	27.23	20231020	3.09	N	007110	500	387 억	321466	N	N	83	N	00	N
155	20240704	150220	57	100.00	KOSPI		유통업	N	N	N	N	N	1219	-11	5	-0.89	4579559228	3727226	23.47	1239	1260	1203	1599	861	1230	1228.68	0.42	90000	1384	1306	1260	1182	1136	1292	1168	387	369	500	880	1	1	77456610	944	58.05	1.65	12	4.81	21.00	740.00	1428	20240702	-14.64	951	20231020	28.18	1428	-14.64	20240702	969	25.80	20240625	1428	-14.64	20240702	951	28.18	20231020	3.09	N	007110	500	387 억	321466	N	N	76	N	00	N
156	20240704	140220	57	100.00	KOSPI		유통업	N	N	N	N	N	1206	-24	5	-1.95	4260746889	3463962	21.81	1239	1260	1203	1599	861	1230	1230.02	0.42	106377	1384	1306	1260	1182	1136	1292	1168	387	369	500	880	1	1	77456610	934	57.43	1.63	12	4.47	21.00	740.00	1428	20240702	-15.55	951	20231020	26.81	1428	-15.55	20240702	969	24.46	20240625	1428	-15.55	20240702	951	26.81	20231020	3.09	N	007110	500	387 억	321466	N	N	76	N	00	N
157	20240704	130221	57	100.00	KOSPI		유통업	N	N	N	N	N	1223	-7	5	-0.57	3951068110	3208428	20.21	1239	1260	1203	1599	861	1230	1231.47	0.42	94946	1384	1306	1260	1182	1136	1292	1168	387	369	500	880	1	1	77456610	947	58.24	1.65	12	4.14	21.00	740.00	1428	20240702	-14.36	951	20231020	28.60	1428	-14.36	20240702	969	26.21	20240625	1428	-14.36	20240702	951	28.60	20231020	3.09	N	007110	500	387 억	321466	N	N	76	N	00	N
158	20240704	120220	57	100.00	KOSPI		유통업	N	N	N	N	N	1210	-20	5	-1.63	3612696542	2931379	18.46	1239	1260	1203	1599	861	1230	1232.42	0.42	24476	1384	1306	1260	1182	1136	1292	1168	387	369	500	880	1	1	77456610	937	57.62	1.64	12	3.78	21.00	740.00	1428	20240702	-15.27	951	20231020	27.23	1428	-15.27	20240702	969	24.87	20240625	1428	-15.27	20240702	951	27.23	20231020	3.09	N	007110	500	387 억	321466	N	N	76	N	00	N
159	20240704	110220	57	100.00	KOSPI		유통업	N	N	N	N	N	1214	-16	5	-1.30	3060322076	2474382	15.58	1239	1260	1207	1599	861	1230	1236.81	0.42	-90160	1384	1306	1260	1182	1136	1292	1168	387	369	500	880	1	1	77456610	940	57.81	1.64	12	3.19	21.00	740.00	1428	20240702	-14.99	951	20231020	27.66	1428	-14.99	20240702	969	25.28	20240625	1428	-14.99	20240702	951	27.66	20231020	3.09	N	007110	500	387 억	321466	N	N	76	N	00	N
160	20240704	100220	57	100.00	KOSPI		유통업	N	N	N	N	N	1228	-2	5	-0.16	2299832060	1850895	11.66	1239	1260	1221	1599	861	1230	1242.56	0.42	-61443	1384	1306	1260	1182	1136	1292	1168	387	369	500	880	1	1	77456610	951	58.48	1.66	12	2.39	21.00	740.00	1428	20240702	-14.01	951	20231020	29.13	1428	-14.01	20240702	969	26.73	20240625	1428	-14.01	20240702	951	29.13	20231020	3.09	N	007110	500	387 억	321466	N	N	76	N	00	N
161	20240704	090220	57	100.00	KOSPI		유통업	N	N	N	N	N	1234	4	2	0.33	216698470	174585	1.10	1239	1254	1232	1599	861	1230	1241.29	0.42	-40477	1384	1306	1260	1182	1136	1292	1168	387	369	500	880	1	1	77456610	956	58.76	1.67	12	0.23	21.00	740.00	1428	20240702	-13.59	951	20231020	29.76	1428	-13.59	20240702	969	27.35	20240625	1428	-13.59	20240702	951	29.76	20231020	3.09	N	007110	500	387 억	321466	N	N	76	N	00	N
162	20240703	160219	57	100.00	KOSPI		유통업	N	N	N	N	N	1230	-9	5	-0.73	20072784250	15790313	30.58	1230	1338	1214	1610	868	1239	1271.39	0.44	-13320	1525	1381	1284	1140	1043	1454	1213	387	371	500	890	1	1	77456610	953	58.57	1.66	12	20.39	21.00	740.00	1428	20240702	-13.87	951	20231020	29.34	1428	-13.87	20240702	969	26.93	20240625	1428	-13.87	20240702	951	29.34	20231020	2.49	N	007110	500	387 억	342709	N	N	76	N	00	N
163	20240703	150220	57	100.00	KOSPI		유통업	N	N	N	N	N	1223	-16	5	-1.29	19478911818	15305886	29.64	1230	1338	1214	1610	868	1239	1272.80	0.44	4287	1525	1381	1284	1140	1043	1454	1213	387	371	500	890	1	1	77456610	947	58.24	1.65	12	19.76	21.00	740.00	1428	20240702	-14.36	951	20231020	28.60	1428	-14.36	20240702	969	26.21	20240625	1428	-14.36	20240702	951	28.60	20231020	2.49	N	007110	500	387 억	342709	N	N	94	N	00	N
164	20240703	140219	57	100.00	KOSPI		유통업	N	N	N	N	N	1233	-6	5	-0.48	18215922258	14273721	27.64	1230	1338	1230	1610	868	1239	1276.37	0.44	-107709	1525	1381	1284	1140	1043	1454	1213	387	371	500	890	1	1	77456610	955	58.71	1.67	12	18.43	21.00	740.00	1428	20240702	-13.66	951	20231020	29.65	1428	-13.66	20240702	969	27.24	20240625	1428	-13.66	20240702	951	29.65	20231020	2.49	N	007110	500	387 억	342709	N	N	94	N	00	N
165	20240703	130219	57	100.00	KOSPI		유통업	N	N	N	N	N	1256	17	2	1.37	17474669689	13678637	26.49	1230	1338	1230	1610	868	1239	1277.71	0.44	-129940	1525	1381	1284	1140	1043	1454	1213	387	371	500	890	1	1	77456610	973	59.81	1.70	12	17.66	21.00	740.00	1428	20240702	-12.04	951	20231020	32.07	1428	-12.04	20240702	969	29.62	20240625	1428	-12.04	20240702	951	32.07	20231020	2.49	N	007110	500	387 억	342709	N	N	94	N	00	N
166	20240703	120219	57	100.00	KOSPI		유통업	N	N	N	N	N	1264	25	2	2.02	16715799990	13075167	25.32	1230	1338	1230	1610	868	1239	1278.65	0.44	-136666	1525	1381	1284	1140	1043	1454	1213	387	371	500	890	1	1	77456610	979	60.19	1.71	12	16.88	21.00	740.00	1428	20240702	-11.48	951	20231020	32.91	1428	-11.48	20240702	969	30.44	20240625	1428	-11.48	20240702	951	32.91	20231020	2.49	N	007110	500	387 억	342709	N	N	94	N	00	N
167	20240703	110220	57	100.00	KOSPI		유통업	N	N	N	N	N	1262	23	2	1.86	15037579936	11755142	22.77	1230	1338	1230	1610	868	1239	1279.47	0.44	-109496	1525	1381	1284	1140	1043	1454	1213	387	371	500	890	1	1	77456610	978	60.10	1.71	12	15.18	21.00	740.00	1428	20240702	-11.62	951	20231020	32.70	1428	-11.62	20240702	969	30.24	20240625	1428	-11.62	20240702	951	32.70	20231020	2.49	N	007110	500	387 억	342709	N	N	94	N	00	N
168	20240703	100220	57	100.00	KOSPI		유통업	N	N	N	N	N	1254	15	2	1.21	9456455692	7418385	14.37	1230	1338	1230	1610	868	1239	1275.07	0.44	-144257	1525	1381	1284	1140	1043	1454	1213	387	371	500	890	1	1	77456610	971	59.71	1.69	12	9.58	21.00	740.00	1428	20240702	-12.18	951	20231020	31.86	1428	-12.18	20240702	969	29.41	20240625	1428	-12.18	20240702	951	31.86	20231020	2.49	N	007110	500	387 억	342709	N	N	94	N	00	N
169	20240703	090220	57	100.00	KOSPI		유통업	N	N	N	N	N	1238	-1	5	-0.08	419144105	339248	0.66	1230	1250	1230	1610	868	1239	1234.60	0.44	7843	1525	1381	1284	1140	1043	1454	1213	387	371	500	890	1	1	77456610	959	58.95	1.67	12	0.44	21.00	740.00	1428	20240702	-13.31	951	20231020	30.18	1428	-13.31	20240702	969	27.76	20240625	1428	-13.31	20240702	951	30.18	20231020	2.49	N	007110	500	387 억	342709	N	N	94	N	00	N
170	20240702	160219	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1239	36	2	2.99	67806275660	51279753	162.15	1200	1428	1187	1563	843	1203	1322.51	0.40	95709	1399	1300	1160	1061	921	1350	1111	387	360	500	860	1	1	77456610	960	59.00	1.67	12	66.20	21.00	740.00	1428	20240702	-13.24	951	20231020	30.28	1428	-13.24	20240702	969	27.86	20240625	1428	-13.24	20240702	951	30.28	20231020	2.58	N	007110	500	387 억	306158	N	N	94	N	00	N
171	20240702	150219	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1212	9	2	0.75	66609379829	50302521	159.06	1200	1428	1187	1563	843	1203	1324.34	0.40	40694	1399	1300	1160	1061	921	1350	1111	387	360	500	860	1	1	77456610	939	57.71	1.64	12	64.94	21.00	740.00	1428	20240702	-15.13	951	20231020	27.44	1428	-15.13	20240702	969	25.08	20240625	1428	-15.13	20240702	951	27.44	20231020	2.58	N	007110	500	387 억	306158	N	N	109	N	00	N
172	20240702	140219	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1204	1	2	0.08	65334096612	49253759	155.74	1200	1428	1187	1563	843	1203	1326.65	0.40	28650	1399	1300	1160	1061	921	1350	1111	387	360	500	860	1	1	77456610	933	57.33	1.63	12	63.59	21.00	740.00	1428	20240702	-15.69	951	20231020	26.60	1428	-15.69	20240702	969	24.25	20240625	1428	-15.69	20240702	951	26.60	20231020	2.58	N	007110	500	387 억	306158	N	N	109	N	00	N
173	20240702	130219	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1257	54	2	4.49	62389802393	46840841	148.11	1200	1428	1187	1563	843	1203	1332.15	0.40	-11873	1399	1300	1160	1061	921	1350	1111	387	360	500	860	1	1	77456610	974	59.86	1.70	12	60.47	21.00	740.00	1428	20240702	-11.97	951	20231020	32.18	1428	-11.97	20240702	969	29.72	20240625	1428	-11.97	20240702	951	32.18	20231020	2.58	N	007110	500	387 억	306158	N	N	109	N	00	N
174	20240702	120220	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1287	84	2	6.98	59092290200	44228437	139.85	1200	1428	1187	1563	843	1203	1336.28	0.40	-10323	1399	1300	1160	1061	921	1350	1111	387	360	500	860	1	1	77456610	997	61.29	1.74	12	57.10	21.00	740.00	1428	20240702	-9.87	951	20231020	35.33	1428	-9.87	20240702	969	32.82	20240625	1428	-9.87	20240702	951	35.33	20231020	2.58	N	007110	500	387 억	306158	N	N	109	N	00	N
175	20240702	110219	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	1315	112	2	9.31	52540700194	39259490	124.14	1200	1428	1187	1563	843	1203	1338.53	0.40	-14273	1399	1300	1160	1061	921	1350	1111	387	360	500	860	1	1	77456610	1019	62.62	1.78	12	50.69	21.00	740.00	1428	20240702	-7.91	951	20231020	38.28	1428	-7.91	20240702	969	35.71	20240625	1428	-7.91	20240702	951	38.28	20231020	2.58	N	007110	500	387 억	306158	N	N	109	N	00	N
176	20240702	100219	57	100.00	KOSPI		유통업	N	N	N	N	N	1302	99	2	8.23	8601472876	6974795	22.05	1200	1302	1187	1563	843	1203	1233.53	0.40	156453	1399	1300	1160	1061	921	1350	1111	387	360	500	860	1	1	77456610	1008	62.00	1.76	12	9.00	21.00	740.00	1349	20230712	-3.48	951	20231020	36.91	1309	-0.53	20240123	969	34.37	20240625	1349	-3.48	20230712	951	36.91	20231020	2.58	N	007110	500	387 억	306158	N	N	109	N	00	N
177	20240702	090219	57	100.00	KOSPI		유통업	N	N	N	N	N	1215	12	2	1.00	801338604	667007	2.11	1200	1230	1188	1563	843	1203	1201.21	0.40	-1397	1399	1300	1160	1061	921	1350	1111	387	360	500	860	1	1	77456610	941	57.86	1.64	12	0.86	21.00	740.00	1349	20230712	-9.93	951	20231020	27.76	1309	-7.18	20240123	969	25.39	20240625	1349	-9.93	20230712	951	27.76	20231020	2.58	N	007110	500	387 억	306158	N	N	109	N	00	N
178	20240701	160219	57	100.00	KOSPI		유통업	N	N	N	N	N	1203	200	2	19.94	37227512839	31396782	10442.72	1020	1259	1020	1303	703	1003	1185.69	0.74	-209723	1051	1026	1010	985	969	1023	982	387	300	500	720	1	1	77456610	932	57.29	1.63	12	40.53	21.00	740.00	1349	20230712	-10.82	951	20231020	26.50	1309	-8.10	20240123	969	24.15	20240625	1349	-10.82	20230712	951	26.50	20231020	2.60	N	007110	500	387 억	572739	N	N	109	N	00	N
179	20240701	150219	57	100.00	KOSPI		유통업	N	N	N	N	N	1193	190	2	18.94	35561551041	30004559	9979.67	1020	1259	1020	1303	703	1003	1185.20	0.74	-208600	1051	1026	1010	985	969	1023	982	387	300	500	720	1	1	77456610	924	56.81	1.61	12	38.74	21.00	740.00	1349	20230712	-11.56	951	20231020	25.45	1309	-8.86	20240123	969	23.12	20240625	1349	-11.56	20230712	951	25.45	20231020	2.60	N	007110	500	387 억	572739	N	N	93	N	00	N
180	20240701	140218	57	100.00	KOSPI		유통업	N	N	N	N	N	1168	165	2	16.45	31239018644	26405016	8782.44	1020	1259	1020	1303	703	1003	1183.07	0.74	-222371	1051	1026	1010	985	969	1023	982	387	300	500	720	1	1	77456610	905	55.62	1.58	12	34.09	21.00	740.00	1349	20230712	-13.42	951	20231020	22.82	1309	-10.77	20240123	969	20.54	20240625	1349	-13.42	20230712	951	22.82	20231020	2.60	N	007110	500	387 억	572739	N	N	93	N	00	N
181	20240701	130219	57	100.00	KOSPI		유통업	N	N	N	N	N	1184	181	2	18.05	29387509940	24831038	8258.93	1020	1259	1020	1303	703	1003	1183.50	0.74	-221108	1051	1026	1010	985	969	1023	982	387	300	500	720	1	1	77456610	917	56.38	1.60	12	32.06	21.00	740.00	1349	20230712	-12.23	951	20231020	24.50	1309	-9.55	20240123	969	22.19	20240625	1349	-12.23	20230712	951	24.50	20231020	2.60	N	007110	500	387 억	572739	N	N	93	N	00	N
182	20240701	120219	57	100.00	KOSPI		유통업	N	N	N	N	N	1159	156	2	15.55	24130570527	20416911	6790.77	1020	1259	1020	1303	703	1003	1181.89	0.74	-183383	1051	1026	1010	985	969	1023	982	387	300	500	720	1	1	77456610	898	55.19	1.57	12	26.36	21.00	740.00	1349	20230712	-14.08	951	20231020	21.87	1309	-11.46	20240123	969	19.61	20240625	1349	-14.08	20230712	951	21.87	20231020	2.60	N	007110	500	387 억	572739	N	N	93	N	00	N
183	20240701	110218	57	100.00	KOSPI		유통업	N	N	N	N	N	1179	176	2	17.55	21866663342	18459750	6139.80	1020	1259	1020	1303	703	1003	1184.56	0.74	-227305	1051	1026	1010	985	969	1023	982	387	300	500	720	1	1	77456610	913	56.14	1.59	12	23.83	21.00	740.00	1349	20230712	-12.60	951	20231020	23.97	1309	-9.93	20240123	969	21.67	20240625	1349	-12.60	20230712	951	23.97	20231020	2.60	N	007110	500	387 억	572739	N	N	93	N	00	N
184	20240701	100218	57	100.00	KOSPI		유통업	N	N	N	N	N	1187	184	2	18.34	17802462730	15026783	4997.98	1020	1259	1020	1303	703	1003	1184.72	0.74	-212166	1051	1026	1010	985	969	1023	982	387	300	500	720	1	1	77456610	919	56.52	1.60	12	19.40	21.00	740.00	1349	20230712	-12.01	951	20231020	24.82	1309	-9.32	20240123	969	22.50	20240625	1349	-12.01	20230712	951	24.82	20231020	2.60	N	007110	500	387 억	572739	N	N	93	N	00	N
185	20240701	090219	57	100.00	KOSPI		유통업	N	N	N	N	N	1054	51	2	5.08	129951485	124002	41.24	1020	1063	1020	1303	703	1003	1047.98	0.74	15540	1051	1026	1010	985	969	1023	982	387	300	500	720	1	1	77456610	816	50.19	1.42	12	0.16	21.00	740.00	1349	20230712	-21.87	951	20231020	10.83	1309	-19.48	20240123	969	8.77	20240625	1349	-21.87	20230712	951	10.83	20231020	2.60	N	007110	500	387 억	572739	N	N	93	N	00	N

77 KiB Raw Blame History

77 KiB

Raw Blame History