KissMeData/011810/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

78 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	shortOverheated
2	20240731	160303	57	100.00	KOSPI		유통업	N	N	N	N	N	6450	-40	5	-0.62	791387910	123858	100.76	6470	6500	6340	8430	4550	6490	6389.36	0.36	11514	6776	6632	6546	6402	6316	6590	6360	775	1940	2500	4020	10	1	31017927	2001	-3.80	2.28	12	0.40	-1696.00	2827.00	46503	20230915	-86.13	6260	20240725	3.04	12700	-49.21	20240102	6260	3.04	20240725	49500	-86.97	20230915	6260	3.04	20240725	0.02	N	011810	2500	775 억	110779	N	N	34	N	N
3	20240731	150305	57	100.00	KOSPI		유통업	N	N	N	N	N	6490	0	3	0.00	750365410	117503	95.59	6470	6500	6340	8430	4550	6490	6385.93	0.36	12000	6776	6632	6546	6402	6316	6590	6360	775	1940	2500	4020	10	1	31017927	2013	-3.83	2.30	12	0.38	-1696.00	2827.00	46503	20230915	-86.04	6260	20240725	3.67	12700	-48.90	20240102	6260	3.67	20240725	49500	-86.89	20230915	6260	3.67	20240725	0.02	N	011810	2500	775 억	110779	N	N	303	N	N
4	20240731	140306	57	100.00	KOSPI		유통업	N	N	N	N	N	6370	-120	5	-1.85	603305990	94573	76.94	6470	6500	6340	8430	4550	6490	6379.26	0.36	-4670	6776	6632	6546	6402	6316	6590	6360	775	1940	2500	4020	10	1	31017927	1976	-3.76	2.25	12	0.30	-1696.00	2827.00	46503	20230915	-86.30	6260	20240725	1.76	12700	-49.84	20240102	6260	1.76	20240725	49500	-87.13	20230915	6260	1.76	20240725	0.02	N	011810	2500	775 억	110779	N	N	303	N	N
5	20240731	130304	57	100.00	KOSPI		유통업	N	N	N	N	N	6380	-110	5	-1.69	564355130	88453	71.96	6470	6500	6340	8430	4550	6490	6380.28	0.36	-5172	6776	6632	6546	6402	6316	6590	6360	775	1940	2500	4020	10	1	31017927	1979	-3.76	2.26	12	0.29	-1696.00	2827.00	46503	20230915	-86.28	6260	20240725	1.92	12700	-49.76	20240102	6260	1.92	20240725	49500	-87.11	20230915	6260	1.92	20240725	0.02	N	011810	2500	775 억	110779	N	N	303	N	N
6	20240731	120306	57	100.00	KOSPI		유통업	N	N	N	N	N	6360	-130	5	-2.00	484058160	75825	61.68	6470	6500	6350	8430	4550	6490	6383.89	0.36	-6167	6776	6632	6546	6402	6316	6590	6360	775	1940	2500	4020	10	1	31017927	1973	-3.75	2.25	12	0.24	-1696.00	2827.00	46503	20230915	-86.32	6260	20240725	1.60	12700	-49.92	20240102	6260	1.60	20240725	49500	-87.15	20230915	6260	1.60	20240725	0.02	N	011810	2500	775 억	110779	N	N	303	N	N
7	20240731	110304	57	100.00	KOSPI		유통업	N	N	N	N	N	6370	-120	5	-1.85	317268910	49614	40.36	6470	6500	6350	8430	4550	6490	6394.75	0.36	-3119	6776	6632	6546	6402	6316	6590	6360	775	1940	2500	4020	10	1	31017927	1976	-3.76	2.25	12	0.16	-1696.00	2827.00	46503	20230915	-86.30	6260	20240725	1.76	12700	-49.84	20240102	6260	1.76	20240725	49500	-87.13	20230915	6260	1.76	20240725	0.02	N	011810	2500	775 억	110779	N	N	303	N	N
8	20240731	100303	57	100.00	KOSPI		유통업	N	N	N	N	N	6430	-60	5	-0.92	201704490	31535	25.65	6470	6500	6350	8430	4550	6490	6396.21	0.36	-1569	6776	6632	6546	6402	6316	6590	6360	775	1940	2500	4020	10	1	31017927	1994	-3.79	2.27	12	0.10	-1696.00	2827.00	46503	20230915	-86.17	6260	20240725	2.72	12700	-49.37	20240102	6260	2.72	20240725	49500	-87.01	20230915	6260	2.72	20240725	0.02	N	011810	2500	775 억	110779	N	N	303	N	N
9	20240731	090300	57	100.00	KOSPI		유통업	N	N	N	N	N	6490	0	3	0.00	1268870	196	0.16	6470	6490	6470	8430	4550	6490	6473.83	0.36	-9	6776	6632	6546	6402	6316	6590	6360	775	1940	2500	4020	10	1	31017927	2013	-3.83	2.30	12	0.00	-1696.00	2827.00	46503	20230915	-86.04	6260	20240725	3.67	12700	-48.90	20240102	6260	3.67	20240725	49500	-86.89	20230915	6260	3.67	20240725	0.02	N	011810	2500	775 억	110779	N	N	303	N	N
10	20240730	160256	57	100.00	KOSPI		유통업	N	N	N	N	N	6490	-60	5	-0.92	800675310	121949	126.23	6550	6690	6460	8510	4590	6550	6565.68	0.48	-36151	6743	6646	6503	6406	6263	6670	6430	775	1960	2500	4060	10	1	31017927	2013	-3.83	2.30	12	0.39	-1696.00	2827.00	46503	20230915	-86.04	6260	20240725	3.67	12700	-48.90	20240102	6260	3.67	20240725	49500	-86.89	20230915	6260	3.67	20240725	0.02	N	011810	2500	775 억	147358	N	N	303	N	N
11	20240730	150301	57	100.00	KOSPI		유통업	N	N	N	N	N	6490	-60	5	-0.92	770035350	117231	121.35	6550	6690	6460	8510	4590	6550	6568.53	0.48	-34699	6743	6646	6503	6406	6263	6670	6430	775	1960	2500	4060	10	1	31017927	2013	-3.83	2.30	12	0.38	-1696.00	2827.00	46503	20230915	-86.04	6260	20240725	3.67	12700	-48.90	20240102	6260	3.67	20240725	49500	-86.89	20230915	6260	3.67	20240725	0.02	N	011810	2500	775 억	147358	N	N	2	N	N
12	20240730	140257	57	100.00	KOSPI		유통업	N	N	N	N	N	6500	-50	5	-0.76	725198190	110317	114.19	6550	6690	6460	8510	4590	6550	6573.77	0.48	-32122	6743	6646	6503	6406	6263	6670	6430	775	1960	2500	4060	10	1	31017927	2016	-3.83	2.30	12	0.36	-1696.00	2827.00	46503	20230915	-86.02	6260	20240725	3.83	12700	-48.82	20240102	6260	3.83	20240725	49500	-86.87	20230915	6260	3.83	20240725	0.02	N	011810	2500	775 억	147358	N	N	2	N	N
13	20240730	130301	57	100.00	KOSPI		유통업	N	N	N	N	N	6510	-40	5	-0.61	669885090	101792	105.36	6550	6690	6470	8510	4590	6550	6580.92	0.48	-28623	6743	6646	6503	6406	6263	6670	6430	775	1960	2500	4060	10	1	31017927	2019	-3.84	2.30	12	0.33	-1696.00	2827.00	46503	20230915	-86.00	6260	20240725	3.99	12700	-48.74	20240102	6260	3.99	20240725	49500	-86.85	20230915	6260	3.99	20240725	0.02	N	011810	2500	775 억	147358	N	N	2	N	N
14	20240730	120300	57	100.00	KOSPI		유통업	N	N	N	N	N	6560	10	2	0.15	576916240	87489	90.56	6550	6690	6510	8510	4590	6550	6594.16	0.48	-19562	6743	6646	6503	6406	6263	6670	6430	775	1960	2500	4060	10	1	31017927	2035	-3.87	2.32	12	0.28	-1696.00	2827.00	46503	20230915	-85.89	6260	20240725	4.79	12700	-48.35	20240102	6260	4.79	20240725	49500	-86.75	20230915	6260	4.79	20240725	0.02	N	011810	2500	775 억	147358	N	N	2	N	N
15	20240730	110300	57	100.00	KOSPI		유통업	N	N	N	N	N	6600	50	2	0.76	499197550	75632	78.29	6550	6690	6510	8510	4590	6550	6600.35	0.48	-15894	6743	6646	6503	6406	6263	6670	6430	775	1960	2500	4060	10	1	31017927	2047	-3.89	2.33	12	0.24	-1696.00	2827.00	46503	20230915	-85.81	6260	20240725	5.43	12700	-48.03	20240102	6260	5.43	20240725	49500	-86.67	20230915	6260	5.43	20240725	0.02	N	011810	2500	775 억	147358	N	N	2	N	N
16	20240730	100302	57	100.00	KOSPI		유통업	N	N	N	N	N	6610	60	2	0.92	296498730	45028	46.61	6550	6650	6510	8510	4590	6550	6584.76	0.48	-13114	6743	6646	6503	6406	6263	6670	6430	775	1960	2500	4060	10	1	31017927	2050	-3.90	2.34	12	0.15	-1696.00	2827.00	46503	20230915	-85.79	6260	20240725	5.59	12700	-47.95	20240102	6260	5.59	20240725	49500	-86.65	20230915	6260	5.59	20240725	0.02	N	011810	2500	775 억	147358	N	N	2	N	N
17	20240730	090301	57	100.00	KOSPI		유통업	N	N	N	N	N	6540	-10	5	-0.15	9150870	1397	1.45	6550	6560	6520	8510	4590	6550	6550.37	0.48	-1196	6743	6646	6503	6406	6263	6670	6430	775	1960	2500	4060	10	1	31017927	2029	-3.86	2.31	12	0.00	-1696.00	2827.00	46503	20230915	-85.94	6260	20240725	4.47	12700	-48.50	20240102	6260	4.47	20240725	49500	-86.79	20230915	6260	4.47	20240725	0.02	N	011810	2500	775 억	147358	N	N	2	N	N
18	20240729	160300	57	100.00	KOSPI		유통업	N	N	N	N	N	6550	70	2	1.08	619639830	95316	43.92	6550	6600	6360	8420	4540	6480	6500.87	0.45	6920	6766	6622	6466	6322	6166	6695	6395	775	1940	2500	4010	10	1	31017927	2032	-3.86	2.32	12	0.31	-1696.00	2827.00	46503	20230915	-85.91	6260	20240725	4.63	12700	-48.43	20240102	6260	4.63	20240725	49500	-86.77	20230915	6260	4.63	20240725	0.02	N	011810	2500	775 억	139859	N	N	2	N	N
19	20240729	150259	57	100.00	KOSPI		유통업	N	N	N	N	N	6520	40	2	0.62	538502140	82899	38.20	6550	6600	6360	8420	4540	6480	6495.88	0.45	1872	6766	6622	6466	6322	6166	6695	6395	775	1940	2500	4010	10	1	31017927	2022	-3.84	2.31	12	0.27	-1696.00	2827.00	46503	20230915	-85.98	6260	20240725	4.15	12700	-48.66	20240102	6260	4.15	20240725	49500	-86.83	20230915	6260	4.15	20240725	0.02	N	011810	2500	775 억	139859	N	N	2	N	N
20	20240729	140301	57	100.00	KOSPI		유통업	N	N	N	N	N	6530	50	2	0.77	486681070	74964	34.54	6550	6600	6360	8420	4540	6480	6492.20	0.45	100	6766	6622	6466	6322	6166	6695	6395	775	1940	2500	4010	10	1	31017927	2025	-3.85	2.31	12	0.24	-1696.00	2827.00	46503	20230915	-85.96	6260	20240725	4.31	12700	-48.58	20240102	6260	4.31	20240725	49500	-86.81	20230915	6260	4.31	20240725	0.02	N	011810	2500	775 억	139859	N	N	2	N	N
21	20240729	130305	57	100.00	KOSPI		유통업	N	N	N	N	N	6530	50	2	0.77	436798010	67331	31.03	6550	6600	6360	8420	4540	6480	6487.32	0.45	-932	6766	6622	6466	6322	6166	6695	6395	775	1940	2500	4010	10	1	31017927	2025	-3.85	2.31	12	0.22	-1696.00	2827.00	46503	20230915	-85.96	6260	20240725	4.31	12700	-48.58	20240102	6260	4.31	20240725	49500	-86.81	20230915	6260	4.31	20240725	0.02	N	011810	2500	775 억	139859	N	N	2	N	N
22	20240729	120259	57	100.00	KOSPI		유통업	N	N	N	N	N	6490	10	2	0.15	362518770	55913	25.76	6550	6600	6360	8420	4540	6480	6483.62	0.45	-4924	6766	6622	6466	6322	6166	6695	6395	775	1940	2500	4010	10	1	31017927	2013	-3.83	2.30	12	0.18	-1696.00	2827.00	46503	20230915	-86.04	6260	20240725	3.67	12700	-48.90	20240102	6260	3.67	20240725	49500	-86.89	20230915	6260	3.67	20240725	0.02	N	011810	2500	775 억	139859	N	N	2	N	N
23	20240729	110300	57	100.00	KOSPI		유통업	N	N	N	N	N	6490	10	2	0.15	319666370	49319	22.73	6550	6600	6360	8420	4540	6480	6481.61	0.45	-4991	6766	6622	6466	6322	6166	6695	6395	775	1940	2500	4010	10	1	31017927	2013	-3.83	2.30	12	0.16	-1696.00	2827.00	46503	20230915	-86.04	6260	20240725	3.67	12700	-48.90	20240102	6260	3.67	20240725	49500	-86.89	20230915	6260	3.67	20240725	0.02	N	011810	2500	775 억	139859	N	N	2	N	N
24	20240729	100259	57	100.00	KOSPI		유통업	N	N	N	N	N	6560	80	2	1.23	252034420	38962	17.95	6550	6600	6360	8420	4540	6480	6468.72	0.45	-4204	6766	6622	6466	6322	6166	6695	6395	775	1940	2500	4010	10	1	31017927	2035	-3.87	2.32	12	0.13	-1696.00	2827.00	46503	20230915	-85.89	6260	20240725	4.79	12700	-48.35	20240102	6260	4.79	20240725	49500	-86.75	20230915	6260	4.79	20240725	0.02	N	011810	2500	775 억	139859	N	N	2	N	N
25	20240729	090258	57	100.00	KOSPI		유통업	N	N	N	N	N	6470	-10	5	-0.15	42941850	6597	3.04	6550	6550	6460	8420	4540	6480	6509.30	0.45	-5224	6766	6622	6466	6322	6166	6695	6395	775	1940	2500	4010	10	1	31017927	2007	-3.81	2.29	12	0.02	-1696.00	2827.00	46503	20230915	-86.09	6260	20240725	3.35	12700	-49.06	20240102	6260	3.35	20240725	49500	-86.93	20230915	6260	3.35	20240725	0.02	N	011810	2500	775 억	139859	N	N	2	N	N
26	20240726	160254	57	100.00	KOSPI		유통업	N	N	N	N	N	6480	20	2	0.31	1396484880	215932	85.80	6400	6610	6310	8390	4530	6460	6467.24	0.37	26027	6913	6686	6473	6246	6033	6580	6140	775	1930	2500	4000	10	1	31017927	2010	-3.82	2.29	12	0.70	-1696.00	2827.00	46503	20230915	-86.07	6260	20240725	3.51	12700	-48.98	20240102	6260	3.51	20240725	49500	-86.91	20230915	6260	3.51	20240725	0.02	N	011810	2500	775 억	115922	N	N	2	N	N
27	20240726	150257	57	100.00	KOSPI		유통업	N	N	N	N	N	6470	10	2	0.15	1340004990	207191	82.33	6400	6610	6310	8390	4530	6460	6467.49	0.37	24914	6913	6686	6473	6246	6033	6580	6140	775	1930	2500	4000	10	1	31017927	2007	-3.81	2.29	12	0.67	-1696.00	2827.00	46503	20230915	-86.09	6260	20240725	3.35	12700	-49.06	20240102	6260	3.35	20240725	49500	-86.93	20230915	6260	3.35	20240725	0.02	N	011810	2500	775 억	115922	N	N	0	N	N
28	20240726	140258	57	100.00	KOSPI		유통업	N	N	N	N	N	6510	50	2	0.77	1275580960	197256	78.38	6400	6610	6310	8390	4530	6460	6466.63	0.37	23346	6913	6686	6473	6246	6033	6580	6140	775	1930	2500	4000	10	1	31017927	2019	-3.84	2.30	12	0.64	-1696.00	2827.00	46503	20230915	-86.00	6260	20240725	3.99	12700	-48.74	20240102	6260	3.99	20240725	49500	-86.85	20230915	6260	3.99	20240725	0.02	N	011810	2500	775 억	115922	N	N	0	N	N
29	20240726	130258	57	100.00	KOSPI		유통업	N	N	N	N	N	6550	90	2	1.39	1206415830	186635	74.16	6400	6610	6310	8390	4530	6460	6464.04	0.37	23923	6913	6686	6473	6246	6033	6580	6140	775	1930	2500	4000	10	1	31017927	2032	-3.86	2.32	12	0.60	-1696.00	2827.00	46503	20230915	-85.91	6260	20240725	4.63	12700	-48.43	20240102	6260	4.63	20240725	49500	-86.77	20230915	6260	4.63	20240725	0.02	N	011810	2500	775 억	115922	N	N	0	N	N
30	20240726	120258	57	100.00	KOSPI		유통업	N	N	N	N	N	6530	70	2	1.08	1086179100	168293	66.87	6400	6610	6310	8390	4530	6460	6454.10	0.37	23494	6913	6686	6473	6246	6033	6580	6140	775	1930	2500	4000	10	1	31017927	2025	-3.85	2.31	12	0.54	-1696.00	2827.00	46503	20230915	-85.96	6260	20240725	4.31	12700	-48.58	20240102	6260	4.31	20240725	49500	-86.81	20230915	6260	4.31	20240725	0.02	N	011810	2500	775 억	115922	N	N	0	N	N
31	20240726	110258	57	100.00	KOSPI		유통업	N	N	N	N	N	6470	10	2	0.15	963547100	149417	59.37	6400	6610	6310	8390	4530	6460	6448.71	0.37	25896	6913	6686	6473	6246	6033	6580	6140	775	1930	2500	4000	10	1	31017927	2007	-3.81	2.29	12	0.48	-1696.00	2827.00	46503	20230915	-86.09	6260	20240725	3.35	12700	-49.06	20240102	6260	3.35	20240725	49500	-86.93	20230915	6260	3.35	20240725	0.02	N	011810	2500	775 억	115922	N	N	0	N	N
32	20240726	100259	57	100.00	KOSPI		유통업	N	N	N	N	N	6380	-80	5	-1.24	489075410	76454	30.38	6400	6530	6310	8390	4530	6460	6396.99	0.37	18461	6913	6686	6473	6246	6033	6580	6140	775	1930	2500	4000	10	1	31017927	1979	-3.76	2.26	12	0.25	-1696.00	2827.00	46503	20230915	-86.28	6260	20240725	1.92	12700	-49.76	20240102	6260	1.92	20240725	49500	-87.11	20230915	6260	1.92	20240725	0.02	N	011810	2500	775 억	115922	N	N	0	N	N
33	20240726	090257	57	100.00	KOSPI		유통업	N	N	N	N	N	6440	-20	5	-0.31	80513930	12569	4.99	6400	6490	6400	8390	4530	6460	6405.75	0.37	7596	6913	6686	6473	6246	6033	6580	6140	775	1930	2500	4000	10	1	31017927	1998	-3.80	2.28	12	0.04	-1696.00	2827.00	46503	20230915	-86.15	6260	20240725	2.88	12700	-49.29	20240102	6260	2.88	20240725	49500	-86.99	20230915	6260	2.88	20240725	0.02	N	011810	2500	775 억	115922	N	N	0	N	N
34	20240725	160257	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6460	-170	5	-2.56	1605180040	249989	154.55	6700	6700	6260	8610	4650	6630	6420.98	0.23	45764	6950	6790	6700	6540	6450	6745	6495	775	1980	2500	4110	10	1	31017927	2004	-3.81	2.29	12	0.81	-1696.00	2827.00	46503	20230915	-86.11	6260	20240725	3.19	12700	-49.13	20240102	6260	3.19	20240725	49500	-86.95	20230915	6260	3.19	20240725	0.02	N	011810	2500	775 억	70121	N	N	0	N	N
35	20240725	150301	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6490	-140	5	-2.11	1500106090	233641	144.44	6700	6700	6260	8610	4650	6630	6420.56	0.23	42908	6950	6790	6700	6540	6450	6745	6495	775	1980	2500	4110	10	1	31017927	2013	-3.83	2.30	12	0.75	-1696.00	2827.00	46503	20230915	-86.04	6260	20240725	3.67	12700	-48.90	20240102	6260	3.67	20240725	49500	-86.89	20230915	6260	3.67	20240725	0.02	N	011810	2500	775 억	70121	N	N	0	N	N
36	20240725	140258	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6510	-120	5	-1.81	1392831610	217167	134.26	6700	6700	6260	8610	4650	6630	6413.64	0.23	43066	6950	6790	6700	6540	6450	6745	6495	775	1980	2500	4110	10	1	31017927	2019	-3.84	2.30	12	0.70	-1696.00	2827.00	46503	20230915	-86.00	6260	20240725	3.99	12700	-48.74	20240102	6260	3.99	20240725	49500	-86.85	20230915	6260	3.99	20240725	0.02	N	011810	2500	775 억	70121	N	N	0	N	N
37	20240725	130259	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6460	-170	5	-2.56	1298230930	202617	125.26	6700	6700	6260	8610	4650	6630	6407.31	0.23	39864	6950	6790	6700	6540	6450	6745	6495	775	1980	2500	4110	10	1	31017927	2004	-3.81	2.29	12	0.65	-1696.00	2827.00	46503	20230915	-86.11	6260	20240725	3.19	12700	-49.13	20240102	6260	3.19	20240725	49500	-86.95	20230915	6260	3.19	20240725	0.02	N	011810	2500	775 억	70121	N	N	0	N	N
38	20240725	120258	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6450	-180	5	-2.71	1162511340	181524	112.22	6700	6700	6260	8610	4650	6630	6404.17	0.23	33225	6950	6790	6700	6540	6450	6745	6495	775	1980	2500	4110	10	1	31017927	2001	-3.80	2.28	12	0.59	-1696.00	2827.00	46503	20230915	-86.13	6260	20240725	3.04	12700	-49.21	20240102	6260	3.04	20240725	49500	-86.97	20230915	6260	3.04	20240725	0.02	N	011810	2500	775 억	70121	N	N	0	N	N
39	20240725	110257	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6330	-300	5	-4.52	1026535690	160318	99.11	6700	6700	6260	8610	4650	6630	6403.12	0.23	19899	6950	6790	6700	6540	6450	6745	6495	775	1980	2500	4110	10	1	31017927	1963	-3.73	2.24	12	0.52	-1696.00	2827.00	46503	20230915	-86.39	6260	20240725	1.12	12700	-50.16	20240102	6260	1.12	20240725	49500	-87.21	20230915	6260	1.12	20240725	0.02	N	011810	2500	775 억	70121	N	N	0	N	N
40	20240725	100257	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6320	-310	5	-4.68	756655720	117696	72.76	6700	6700	6260	8610	4650	6630	6428.89	0.23	1512	6950	6790	6700	6540	6450	6745	6495	775	1980	2500	4110	10	1	31017927	1960	-3.73	2.24	12	0.38	-1696.00	2827.00	46503	20230915	-86.41	6260	20240725	0.96	12700	-50.24	20240102	6260	0.96	20240725	49500	-87.23	20230915	6260	0.96	20240725	0.02	N	011810	2500	775 억	70121	N	N	0	N	N
41	20240725	090257	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6690	60	2	0.90	87836960	13159	8.14	6700	6700	6610	8610	4650	6630	6675.06	0.23	-2905	6950	6790	6700	6540	6450	6745	6495	775	1980	2500	4110	10	1	31017927	2075	-3.94	2.37	12	0.04	-1696.00	2827.00	46503	20230915	-85.61	6610	20240725	1.21	12700	-47.32	20240102	6610	1.21	20240725	49500	-86.48	20230915	6610	1.21	20240725	0.02	N	011810	2500	775 억	70121	N	N	0	N	N
42	20240724	160255	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6630	-110	5	-1.63	1080434330	161008	96.53	6660	6860	6610	8760	4720	6740	6710.53	0.24	-5646	7133	6936	6803	6606	6473	6870	6540	775	2020	2500	4170	10	1	31017927	2056	-3.91	2.35	12	0.52	-1696.00	2827.00	46503	20230915	-85.74	6610	20240724	0.30	12700	-47.80	20240102	6610	0.30	20240724	49500	-86.61	20230915	6610	0.30	20240724	0.02	N	011810	2500	775 억	75102	N	N	0	N	N
43	20240724	150258	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6640	-100	5	-1.48	1011275940	150574	90.27	6660	6860	6610	8760	4720	6740	6716.14	0.24	-5345	7133	6936	6803	6606	6473	6870	6540	775	2020	2500	4170	10	1	31017927	2060	-3.92	2.35	12	0.49	-1696.00	2827.00	46503	20230915	-85.72	6610	20240724	0.45	12700	-47.72	20240102	6610	0.45	20240724	49500	-86.59	20230915	6610	0.45	20240724	0.02	N	011810	2500	775 억	75102	N	N	0	N	N
44	20240724	140300	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6670	-70	5	-1.04	841206190	124961	74.92	6660	6860	6640	8760	4720	6740	6731.75	0.24	-6251	7133	6936	6803	6606	6473	6870	6540	775	2020	2500	4170	10	1	31017927	2069	-3.93	2.36	12	0.40	-1696.00	2827.00	46503	20230915	-85.66	6640	20240724	0.45	12700	-47.48	20240102	6640	0.45	20240724	49500	-86.53	20230915	6640	0.45	20240724	0.02	N	011810	2500	775 억	75102	N	N	0	N	N
45	20240724	130257	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6700	-40	5	-0.59	612408270	90689	54.37	6660	6860	6660	8760	4720	6740	6752.84	0.24	3282	7133	6936	6803	6606	6473	6870	6540	775	2020	2500	4170	10	1	31017927	2078	-3.95	2.37	12	0.29	-1696.00	2827.00	46503	20230915	-85.59	6660	20240724	0.60	12700	-47.24	20240102	6660	0.60	20240724	49500	-86.46	20230915	6660	0.60	20240724	0.02	N	011810	2500	775 억	75102	N	N	0	N	N
46	20240724	120258	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6710	-30	5	-0.45	525436560	77684	46.57	6660	6860	6660	8760	4720	6740	6763.77	0.24	4610	7133	6936	6803	6606	6473	6870	6540	775	2020	2500	4170	10	1	31017927	2081	-3.96	2.37	12	0.25	-1696.00	2827.00	46503	20230915	-85.57	6660	20240724	0.75	12700	-47.17	20240102	6660	0.75	20240724	49500	-86.44	20230915	6660	0.75	20240724	0.02	N	011810	2500	775 억	75102	N	N	0	N	N
47	20240724	110259	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6730	-10	5	-0.15	423190800	62444	37.44	6660	6860	6660	8760	4720	6740	6777.13	0.24	3966	7133	6936	6803	6606	6473	6870	6540	775	2020	2500	4170	10	1	31017927	2088	-3.97	2.38	12	0.20	-1696.00	2827.00	46503	20230915	-85.53	6660	20240724	1.05	12700	-47.01	20240102	6660	1.05	20240724	49500	-86.40	20230915	6660	1.05	20240724	0.02	N	011810	2500	775 억	75102	N	N	0	N	N
48	20240724	100258	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6810	70	2	1.04	292301110	43104	25.84	6660	6860	6660	8760	4720	6740	6781.30	0.24	3229	7133	6936	6803	6606	6473	6870	6540	775	2020	2500	4170	10	1	31017927	2112	-4.02	2.41	12	0.14	-1696.00	2827.00	46503	20230915	-85.36	6660	20240724	2.25	12700	-46.38	20240102	6660	2.25	20240724	49500	-86.24	20230915	6660	2.25	20240724	0.02	N	011810	2500	775 억	75102	N	N	0	N	N
49	20240724	090258	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6710	-30	5	-0.45	36928510	5510	3.30	6660	6760	6660	8760	4720	6740	6702.09	0.24	-370	7133	6936	6803	6606	6473	6870	6540	775	2020	2500	4170	10	1	31017927	2081	-3.96	2.37	12	0.02	-1696.00	2827.00	46503	20230915	-85.57	6660	20240724	0.75	12700	-47.17	20240102	6660	0.75	20240724	49500	-86.44	20230915	6660	0.75	20240724	0.02	N	011810	2500	775 억	75102	N	N	0	N	N
50	20240723	160253	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6740	-100	5	-1.46	1113878150	164881	83.49	6840	7000	6670	8890	4790	6840	6755.65	0.19	16658	7160	7000	6900	6740	6640	6950	6690	775	2050	2500	4240	10	1	31017927	2091	-3.97	2.38	12	0.53	-1696.00	2827.00	46503	20230915	-85.51	6670	20240723	1.05	12700	-46.93	20240102	6670	1.05	20240723	49500	-86.38	20230915	6670	1.05	20240723	0.02	N	011810	2500	775 억	58641	N	N	0	N	N
51	20240723	150302	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6750	-90	5	-1.32	1036154280	153346	77.65	6840	7000	6670	8890	4790	6840	6756.97	0.19	17365	7160	7000	6900	6740	6640	6950	6690	775	2050	2500	4240	10	1	31017927	2094	-3.98	2.39	12	0.49	-1696.00	2827.00	46503	20230915	-85.48	6670	20240723	1.20	12700	-46.85	20240102	6670	1.20	20240723	49500	-86.36	20230915	6670	1.20	20240723	0.02	N	011810	2500	775 억	58641	N	N	0	N	N
52	20240723	140255	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6730	-110	5	-1.61	982588190	145401	73.63	6840	7000	6670	8890	4790	6840	6757.78	0.19	16704	7160	7000	6900	6740	6640	6950	6690	775	2050	2500	4240	10	1	31017927	2088	-3.97	2.38	12	0.47	-1696.00	2827.00	46503	20230915	-85.53	6670	20240723	0.90	12700	-47.01	20240102	6670	0.90	20240723	49500	-86.40	20230915	6670	0.90	20240723	0.02	N	011810	2500	775 억	58641	N	N	0	N	N
53	20240723	130254	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6780	-60	5	-0.88	888685520	131503	66.59	6840	7000	6670	8890	4790	6840	6757.91	0.19	15204	7160	7000	6900	6740	6640	6950	6690	775	2050	2500	4240	10	1	31017927	2103	-4.00	2.40	12	0.42	-1696.00	2827.00	46503	20230915	-85.42	6670	20240723	1.65	12700	-46.61	20240102	6670	1.65	20240723	49500	-86.30	20230915	6670	1.65	20240723	0.02	N	011810	2500	775 억	58641	N	N	0	N	N
54	20240723	120258	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6720	-120	5	-1.75	750667960	110970	56.19	6840	7000	6670	8890	4790	6840	6764.60	0.19	9353	7160	7000	6900	6740	6640	6950	6690	775	2050	2500	4240	10	1	31017927	2084	-3.96	2.38	12	0.36	-1696.00	2827.00	46503	20230915	-85.55	6670	20240723	0.75	12700	-47.09	20240102	6670	0.75	20240723	49500	-86.42	20230915	6670	0.75	20240723	0.02	N	011810	2500	775 억	58641	N	N	0	N	N
55	20240723	110257	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6730	-110	5	-1.61	637425130	94136	47.67	6840	7000	6670	8890	4790	6840	6771.32	0.19	6250	7160	7000	6900	6740	6640	6950	6690	775	2050	2500	4240	10	1	31017927	2088	-3.97	2.38	12	0.30	-1696.00	2827.00	46503	20230915	-85.53	6670	20240723	0.90	12700	-47.01	20240102	6670	0.90	20240723	49500	-86.40	20230915	6670	0.90	20240723	0.02	N	011810	2500	775 억	58641	N	N	0	N	N
56	20240723	100256	57	100.00	KOSPI		유통업	N	N	N	N	N	6840	0	3	0.00	184760710	26926	13.63	6840	7000	6830	8890	4790	6840	6861.80	0.19	1539	7160	7000	6900	6740	6640	6950	6690	775	2050	2500	4240	10	1	31017927	2122	-4.03	2.42	12	0.09	-1696.00	2827.00	46503	20230915	-85.29	6800	20240722	0.59	12700	-46.14	20240102	6800	0.59	20240722	49500	-86.18	20230915	6800	0.59	20240722	0.02	N	011810	2500	775 억	58641	N	N	0	N	N
57	20240723	090257	57	100.00	KOSPI		유통업	N	N	N	N	N	6950	110	2	1.61	27799710	4048	2.05	6840	7000	6840	8890	4790	6840	6867.52	0.19	1791	7160	7000	6900	6740	6640	6950	6690	775	2050	2500	4240	10	1	31017927	2156	-4.10	2.46	12	0.01	-1696.00	2827.00	46503	20230915	-85.05	6800	20240722	2.21	12700	-45.28	20240102	6800	2.21	20240722	49500	-85.96	20230915	6800	2.21	20240722	0.02	N	011810	2500	775 억	58641	N	N	0	N	N
58	20240722	160254	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6840	-240	5	-3.39	1361004240	196319	129.29	7060	7060	6800	9200	4960	7080	6932.62	0.20	-2161	7240	7160	7080	7000	6920	7120	6960	775	2120	2500	4380	10	1	31017927	2122	-4.03	2.42	12	0.63	-1696.00	2827.00	46503	20230915	-85.29	6800	20240722	0.59	12700	-46.14	20240102	6800	0.59	20240722	49500	-86.18	20230915	6800	0.59	20240722	0.02	N	011810	2500	775 억	61689	N	N	0	N	N
59	20240722	150256	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6860	-220	5	-3.11	1261203290	181762	119.70	7060	7060	6800	9200	4960	7080	6938.76	0.20	-1071	7240	7160	7080	7000	6920	7120	6960	775	2120	2500	4380	10	1	31017927	2128	-4.04	2.43	12	0.59	-1696.00	2827.00	46503	20230915	-85.25	6800	20240722	0.88	12700	-45.98	20240102	6800	0.88	20240722	49500	-86.14	20230915	6800	0.88	20240722	0.02	N	011810	2500	775 억	61689	N	N	0	N	N
60	20240722	140257	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6850	-230	5	-3.25	1154156610	166149	109.42	7060	7060	6800	9200	4960	7080	6946.52	0.20	-1074	7240	7160	7080	7000	6920	7120	6960	775	2120	2500	4380	10	1	31017927	2125	-4.04	2.42	12	0.54	-1696.00	2827.00	46503	20230915	-85.27	6800	20240722	0.74	12700	-46.06	20240102	6800	0.74	20240722	49500	-86.16	20230915	6800	0.74	20240722	0.02	N	011810	2500	775 억	61689	N	N	0	N	N
61	20240722	130254	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6840	-240	5	-3.39	1061917920	152665	100.54	7060	7060	6800	9200	4960	7080	6955.87	0.20	-1074	7240	7160	7080	7000	6920	7120	6960	775	2120	2500	4380	10	1	31017927	2122	-4.03	2.42	12	0.49	-1696.00	2827.00	46503	20230915	-85.29	6800	20240722	0.59	12700	-46.14	20240102	6800	0.59	20240722	49500	-86.18	20230915	6800	0.59	20240722	0.02	N	011810	2500	775 억	61689	N	N	0	N	N
62	20240722	120255	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6870	-210	5	-2.97	933107760	133840	88.14	7060	7060	6800	9200	4960	7080	6971.82	0.20	-370	7240	7160	7080	7000	6920	7120	6960	775	2120	2500	4380	10	1	31017927	2131	-4.05	2.43	12	0.43	-1696.00	2827.00	46503	20230915	-85.23	6800	20240722	1.03	12700	-45.91	20240102	6800	1.03	20240722	49500	-86.12	20230915	6800	1.03	20240722	0.02	N	011810	2500	775 억	61689	N	N	0	N	N
63	20240722	110257	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6960	-120	5	-1.69	636359270	90869	59.84	7060	7060	6950	9200	4960	7080	7003.04	0.20	-582	7240	7160	7080	7000	6920	7120	6960	775	2120	2500	4380	10	1	31017927	2159	-4.10	2.46	12	0.29	-1696.00	2827.00	46503	20230915	-85.03	6950	20240722	0.14	12700	-45.20	20240102	6950	0.14	20240722	49500	-85.94	20230915	6950	0.14	20240722	0.02	N	011810	2500	775 억	61689	N	N	0	N	N
64	20240722	100255	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7010	-70	5	-0.99	463769330	66134	43.55	7060	7060	6970	9200	4960	7080	7012.57	0.20	4	7240	7160	7080	7000	6920	7120	6960	775	2120	2500	4380	10	1	31017927	2174	-4.13	2.48	12	0.21	-1696.00	2827.00	46503	20230915	-84.93	6970	20240722	0.57	12700	-44.80	20240102	6970	0.57	20240722	49500	-85.84	20230915	6970	0.57	20240722	0.02	N	011810	2500	775 억	61689	N	N	0	N	N
65	20240722	090255	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7040	-40	5	-0.56	112352390	16005	10.54	7060	7060	7000	9200	4960	7080	7019.83	0.20	5873	7240	7160	7080	7000	6920	7120	6960	775	2120	2500	4380	10	1	31017927	2184	-4.15	2.49	12	0.05	-1696.00	2827.00	46503	20230915	-84.86	7000	20240722	0.57	12700	-44.57	20240102	7000	0.57	20240722	49500	-85.78	20230915	7000	0.57	20240722	0.02	N	011810	2500	775 억	61689	N	N	0	N	N
66	20240719	160252	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7080	-40	5	-0.56	1042586400	147902	85.53	7160	7160	7000	9250	4990	7120	7049.09	0.20	-2671	7306	7212	7146	7052	6986	7180	7020	775	2130	2500	4410	10	1	31017927	2196	-4.17	2.50	12	0.48	-1696.00	2827.00	46503	20230915	-84.78	7000	20240719	1.14	12700	-44.25	20240102	7000	1.14	20240719	49500	-85.70	20230915	7000	1.14	20240719	0.02	N	011810	2500	775 억	63577	N	N	3	N	N
67	20240719	150253	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7070	-50	5	-0.70	988932190	140309	81.14	7160	7160	7000	9250	4990	7120	7048.19	0.20	-3325	7306	7212	7146	7052	6986	7180	7020	775	2130	2500	4410	10	1	31017927	2193	-4.17	2.50	12	0.45	-1696.00	2827.00	46503	20230915	-84.80	7000	20240719	1.00	12700	-44.33	20240102	7000	1.00	20240719	49500	-85.72	20230915	7000	1.00	20240719	0.02	N	011810	2500	775 억	63577	N	N	3	N	N
68	20240719	140255	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7030	-90	5	-1.26	885464660	125629	72.65	7160	7160	7000	9250	4990	7120	7048.19	0.20	-2607	7306	7212	7146	7052	6986	7180	7020	775	2130	2500	4410	10	1	31017927	2181	-4.15	2.49	12	0.41	-1696.00	2827.00	46503	20230915	-84.88	7000	20240719	0.43	12700	-44.65	20240102	7000	0.43	20240719	49500	-85.80	20230915	7000	0.43	20240719	0.02	N	011810	2500	775 억	63577	N	N	3	N	N
69	20240719	130250	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7010	-110	5	-1.54	822993920	116736	67.51	7160	7160	7000	9250	4990	7120	7049.98	0.20	-2860	7306	7212	7146	7052	6986	7180	7020	775	2130	2500	4410	10	1	31017927	2174	-4.13	2.48	12	0.38	-1696.00	2827.00	46503	20230915	-84.93	7000	20240719	0.14	12700	-44.80	20240102	7000	0.14	20240719	49500	-85.84	20230915	7000	0.14	20240719	0.02	N	011810	2500	775 억	63577	N	N	3	N	N
70	20240719	120250	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7020	-100	5	-1.40	671619160	95130	55.01	7160	7160	7010	9250	4990	7120	7059.95	0.20	-2933	7306	7212	7146	7052	6986	7180	7020	775	2130	2500	4410	10	1	31017927	2177	-4.14	2.48	12	0.31	-1696.00	2827.00	46503	20230915	-84.90	7010	20240719	0.14	12700	-44.72	20240102	7010	0.14	20240719	49500	-85.82	20230915	7010	0.14	20240719	0.02	N	011810	2500	775 억	63577	N	N	3	N	N
71	20240719	110252	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7040	-80	5	-1.12	502462940	71052	41.09	7160	7160	7030	9250	4990	7120	7071.69	0.20	-2968	7306	7212	7146	7052	6986	7180	7020	775	2130	2500	4410	10	1	31017927	2184	-4.15	2.49	12	0.23	-1696.00	2827.00	46503	20230915	-84.86	7030	20240719	0.14	12700	-44.57	20240102	7030	0.14	20240719	49500	-85.78	20230915	7030	0.14	20240719	0.02	N	011810	2500	775 억	63577	N	N	3	N	N
72	20240719	100234	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7060	-60	5	-0.84	326397920	46060	26.64	7160	7160	7050	9250	4990	7120	7086.29	0.20	-2981	7306	7212	7146	7052	6986	7180	7020	775	2130	2500	4410	10	1	31017927	2190	-4.16	2.50	12	0.15	-1696.00	2827.00	46503	20230915	-84.82	7050	20240719	0.14	12700	-44.41	20240102	7050	0.14	20240719	49500	-85.74	20230915	7050	0.14	20240719	0.02	N	011810	2500	775 억	63577	N	N	3	N	N
73	20240719	090303	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	7110	-10	5	-0.14	50076290	7029	4.06	7160	7160	7060	9250	4990	7120	7124.30	0.20	-2232	7306	7212	7146	7052	6986	7180	7020	775	2130	2500	4410	10	1	31017927	2205	-4.19	2.52	12	0.02	-1696.00	2827.00	46503	20230915	-84.71	7060	20240719	0.71	12700	-44.02	20240102	7060	0.71	20240719	49500	-85.64	20230915	7060	0.71	20240719	0.02	N	011810	2500	775 억	63577	N	N	3	N	N
74	20240718	160248	57	100.00	KOSPI		유통업	N	N	N	N	N	7120	-150	5	-2.06	1218093690	171088	132.95	7240	7240	7080	9450	5090	7270	7119.69	0.19	3559	7530	7400	7320	7190	7110	7360	7150	775	2180	2500	4500	10	1	31017927	2208	-4.20	2.52	12	0.55	-1696.00	2827.00	46503	20230915	-84.69	7070	20240418	0.71	12700	-43.94	20240102	7070	0.71	20240418	49500	-85.62	20230915	7070	0.71	20240418	0.02	N	011810	2500	775 억	60004	N	N	3	N	N
75	20240718	150251	57	100.00	KOSPI		유통업	N	N	N	N	N	7110	-160	5	-2.20	1148491360	161305	125.35	7240	7240	7080	9450	5090	7270	7120.00	0.19	3833	7530	7400	7320	7190	7110	7360	7150	775	2180	2500	4500	10	1	31017927	2205	-4.19	2.52	12	0.52	-1696.00	2827.00	46503	20230915	-84.71	7070	20240418	0.57	12700	-44.02	20240102	7070	0.57	20240418	49500	-85.64	20230915	7070	0.57	20240418	0.02	N	011810	2500	775 억	60004	N	N	6	N	N
76	20240718	140249	57	100.00	KOSPI		유통업	N	N	N	N	N	7110	-160	5	-2.20	936588100	131461	102.16	7240	7240	7080	9450	5090	7270	7124.46	0.19	4203	7530	7400	7320	7190	7110	7360	7150	775	2180	2500	4500	10	1	31017927	2205	-4.19	2.52	12	0.42	-1696.00	2827.00	46503	20230915	-84.71	7070	20240418	0.57	12700	-44.02	20240102	7070	0.57	20240418	49500	-85.64	20230915	7070	0.57	20240418	0.02	N	011810	2500	775 억	60004	N	N	6	N	N
77	20240718	130249	57	100.00	KOSPI		유통업	N	N	N	N	N	7140	-130	5	-1.79	735110670	103124	80.14	7240	7240	7080	9450	5090	7270	7128.42	0.19	3960	7530	7400	7320	7190	7110	7360	7150	775	2180	2500	4500	10	1	31017927	2215	-4.21	2.53	12	0.33	-1696.00	2827.00	46503	20230915	-84.65	7070	20240418	0.99	12700	-43.78	20240102	7070	0.99	20240418	49500	-85.58	20230915	7070	0.99	20240418	0.02	N	011810	2500	775 억	60004	N	N	6	N	N
78	20240718	120249	57	100.00	KOSPI		유통업	N	N	N	N	N	7120	-150	5	-2.06	696130830	97662	75.89	7240	7240	7080	9450	5090	7270	7127.96	0.19	3812	7530	7400	7320	7190	7110	7360	7150	775	2180	2500	4500	10	1	31017927	2208	-4.20	2.52	12	0.31	-1696.00	2827.00	46503	20230915	-84.69	7070	20240418	0.71	12700	-43.94	20240102	7070	0.71	20240418	49500	-85.62	20230915	7070	0.71	20240418	0.02	N	011810	2500	775 억	60004	N	N	6	N	N
79	20240718	110250	57	100.00	KOSPI		유통업	N	N	N	N	N	7150	-120	5	-1.65	600285700	84215	65.44	7240	7240	7080	9450	5090	7270	7128.01	0.19	3957	7530	7400	7320	7190	7110	7360	7150	775	2180	2500	4500	10	1	31017927	2218	-4.22	2.53	12	0.27	-1696.00	2827.00	46503	20230915	-84.62	7070	20240418	1.13	12700	-43.70	20240102	7070	1.13	20240418	49500	-85.56	20230915	7070	1.13	20240418	0.02	N	011810	2500	775 억	60004	N	N	6	N	N
80	20240718	100251	57	100.00	KOSPI		유통업	N	N	N	N	N	7170	-100	5	-1.38	480917320	67502	52.45	7240	7240	7080	9450	5090	7270	7124.49	0.19	3842	7530	7400	7320	7190	7110	7360	7150	775	2180	2500	4500	10	1	31017927	2224	-4.23	2.54	12	0.22	-1696.00	2827.00	46503	20230915	-84.58	7070	20240418	1.41	12700	-43.54	20240102	7070	1.41	20240418	49500	-85.52	20230915	7070	1.41	20240418	0.02	N	011810	2500	775 억	60004	N	N	6	N	N
81	20240718	090252	57	100.00	KOSPI		유통업	N	N	N	N	N	7180	-90	5	-1.24	43092330	5985	4.65	7240	7240	7180	9450	5090	7270	7200.06	0.19	177	7530	7400	7320	7190	7110	7360	7150	775	2180	2500	4500	10	1	31017927	2227	-4.23	2.54	12	0.02	-1696.00	2827.00	46503	20230915	-84.56	7070	20240418	1.56	12700	-43.46	20240102	7070	1.56	20240418	49500	-85.49	20230915	7070	1.56	20240418	0.02	N	011810	2500	775 억	60004	N	N	6	N	N
82	20240717	160259	57	100.00	KOSPI		유통업	N	N	N	N	N	7270	-40	5	-0.55	933056120	127399	66.34	7350	7450	7240	9500	5120	7310	7323.91	0.19	1394	7643	7476	7373	7206	7103	7425	7155	775	2190	2500	4530	10	1	31017927	2255	-4.29	2.57	12	0.41	-1696.00	2827.00	46503	20230915	-84.37	7070	20240418	2.83	12700	-42.76	20240102	7070	2.83	20240418	49500	-85.31	20230915	7070	2.83	20240418	0.02	N	011810	2500	775 억	58421	N	N	6	N	N
83	20240717	150301	57	100.00	KOSPI		유통업	N	N	N	N	N	7290	-20	5	-0.27	874834220	119401	62.17	7350	7450	7240	9500	5120	7310	7326.86	0.19	1473	7643	7476	7373	7206	7103	7425	7155	775	2190	2500	4530	10	1	31017927	2261	-4.30	2.58	12	0.38	-1696.00	2827.00	46503	20230915	-84.32	7070	20240418	3.11	12700	-42.60	20240102	7070	3.11	20240418	49500	-85.27	20230915	7070	3.11	20240418	0.02	N	011810	2500	775 억	58421	N	N	0	N	N
84	20240717	140300	57	100.00	KOSPI		유통업	N	N	N	N	N	7280	-30	5	-0.41	729849180	99539	51.83	7350	7450	7240	9500	5120	7310	7332.29	0.19	2856	7643	7476	7373	7206	7103	7425	7155	775	2190	2500	4530	10	1	31017927	2258	-4.29	2.58	12	0.32	-1696.00	2827.00	46503	20230915	-84.35	7070	20240418	2.97	12700	-42.68	20240102	7070	2.97	20240418	49500	-85.29	20230915	7070	2.97	20240418	0.02	N	011810	2500	775 억	58421	N	N	0	N	N
85	20240717	130301	57	100.00	KOSPI		유통업	N	N	N	N	N	7310	0	3	0.00	619027880	84308	43.90	7350	7450	7240	9500	5120	7310	7342.46	0.19	2856	7643	7476	7373	7206	7103	7425	7155	775	2190	2500	4530	10	1	31017927	2267	-4.31	2.59	12	0.27	-1696.00	2827.00	46503	20230915	-84.28	7070	20240418	3.39	12700	-42.44	20240102	7070	3.39	20240418	49500	-85.23	20230915	7070	3.39	20240418	0.02	N	011810	2500	775 억	58421	N	N	0	N	N
86	20240717	120300	57	100.00	KOSPI		유통업	N	N	N	N	N	7310	0	3	0.00	562045240	76501	39.83	7350	7450	7240	9500	5120	7310	7346.90	0.19	3067	7643	7476	7373	7206	7103	7425	7155	775	2190	2500	4530	10	1	31017927	2267	-4.31	2.59	12	0.25	-1696.00	2827.00	46503	20230915	-84.28	7070	20240418	3.39	12700	-42.44	20240102	7070	3.39	20240418	49500	-85.23	20230915	7070	3.39	20240418	0.02	N	011810	2500	775 억	58421	N	N	0	N	N
87	20240717	110300	57	100.00	KOSPI		유통업	N	N	N	N	N	7310	0	3	0.00	507040230	68995	35.93	7350	7450	7240	9500	5120	7310	7348.94	0.19	3478	7643	7476	7373	7206	7103	7425	7155	775	2190	2500	4530	10	1	31017927	2267	-4.31	2.59	12	0.22	-1696.00	2827.00	46503	20230915	-84.28	7070	20240418	3.39	12700	-42.44	20240102	7070	3.39	20240418	49500	-85.23	20230915	7070	3.39	20240418	0.02	N	011810	2500	775 억	58421	N	N	0	N	N
88	20240717	100259	57	100.00	KOSPI		유통업	N	N	N	N	N	7330	20	2	0.27	271112910	36645	19.08	7350	7450	7320	9500	5120	7310	7398.36	0.19	640	7643	7476	7373	7206	7103	7425	7155	775	2190	2500	4530	10	1	31017927	2274	-4.32	2.59	12	0.12	-1696.00	2827.00	46503	20230915	-84.24	7070	20240418	3.68	12700	-42.28	20240102	7070	3.68	20240418	49500	-85.19	20230915	7070	3.68	20240418	0.02	N	011810	2500	775 억	58421	N	N	0	N	N
89	20240717	090238	57	100.00	KOSPI		유통업	N	N	N	N	N	7330	20	2	0.27	4156750	566	0.29	7350	7350	7330	9500	5120	7310	7344.08	0.19	91	7643	7476	7373	7206	7103	7425	7155	775	2190	2500	4530	10	1	31017927	2274	-4.32	2.59	12	0.00	-1696.00	2827.00	46503	20230915	-84.24	7070	20240418	3.68	12700	-42.28	20240102	7070	3.68	20240418	49500	-85.19	20230915	7070	3.68	20240418	0.02	N	011810	2500	775 억	58421	N	N	0	N	N
90	20240716	160301	57	100.00	KOSPI		유통업	N	N	N	N	N	7310	-10	5	-0.14	1406207040	190933	113.45	7380	7540	7270	9510	5130	7320	7364.92	0.21	-7629	7506	7412	7336	7242	7166	7375	7205	775	2190	2500	4530	10	1	31017927	2267	-4.31	2.59	12	0.62	-1696.00	2827.00	46503	20230915	-84.28	7070	20240418	3.39	12700	-42.44	20240102	7070	3.39	20240418	49500	-85.23	20230915	7070	3.39	20240418	0.03	N	011810	2500	775 억	66167	N	N	1	N	N
91	20240716	150303	57	100.00	KOSPI		유통업	N	N	N	N	N	7310	-10	5	-0.14	1345659400	182643	108.53	7380	7540	7270	9510	5130	7320	7367.70	0.21	-7341	7506	7412	7336	7242	7166	7375	7205	775	2190	2500	4530	10	1	31017927	2267	-4.31	2.59	12	0.59	-1696.00	2827.00	46503	20230915	-84.28	7070	20240418	3.39	12700	-42.44	20240102	7070	3.39	20240418	49500	-85.23	20230915	7070	3.39	20240418	0.03	N	011810	2500	775 억	66167	N	N	1	N	N
92	20240716	140302	57	100.00	KOSPI		유통업	N	N	N	N	N	7310	-10	5	-0.14	1279168750	173545	103.12	7380	7540	7270	9510	5130	7320	7370.82	0.21	-7459	7506	7412	7336	7242	7166	7375	7205	775	2190	2500	4530	10	1	31017927	2267	-4.31	2.59	12	0.56	-1696.00	2827.00	46503	20230915	-84.28	7070	20240418	3.39	12700	-42.44	20240102	7070	3.39	20240418	49500	-85.23	20230915	7070	3.39	20240418	0.03	N	011810	2500	775 억	66167	N	N	1	N	N
93	20240716	130302	57	100.00	KOSPI		유통업	N	N	N	N	N	7340	20	2	0.27	1196003610	162198	96.38	7380	7540	7270	9510	5130	7320	7373.73	0.21	-7539	7506	7412	7336	7242	7166	7375	7205	775	2190	2500	4530	10	1	31017927	2277	-4.33	2.60	12	0.52	-1696.00	2827.00	46503	20230915	-84.22	7070	20240418	3.82	12700	-42.20	20240102	7070	3.82	20240418	49500	-85.17	20230915	7070	3.82	20240418	0.03	N	011810	2500	775 억	66167	N	N	1	N	N
94	20240716	120302	57	100.00	KOSPI		유통업	N	N	N	N	N	7340	20	2	0.27	1128269360	152984	90.90	7380	7540	7270	9510	5130	7320	7375.08	0.21	-7161	7506	7412	7336	7242	7166	7375	7205	775	2190	2500	4530	10	1	31017927	2277	-4.33	2.60	12	0.49	-1696.00	2827.00	46503	20230915	-84.22	7070	20240418	3.82	12700	-42.20	20240102	7070	3.82	20240418	49500	-85.17	20230915	7070	3.82	20240418	0.03	N	011810	2500	775 억	66167	N	N	1	N	N
95	20240716	110302	57	100.00	KOSPI		유통업	N	N	N	N	N	7350	30	2	0.41	1020366070	138288	82.17	7380	7540	7270	9510	5130	7320	7378.56	0.21	-7450	7506	7412	7336	7242	7166	7375	7205	775	2190	2500	4530	10	1	31017927	2280	-4.33	2.60	12	0.45	-1696.00	2827.00	46503	20230915	-84.19	7070	20240418	3.96	12700	-42.13	20240102	7070	3.96	20240418	49500	-85.15	20230915	7070	3.96	20240418	0.03	N	011810	2500	775 억	66167	N	N	1	N	N
96	20240716	100302	57	100.00	KOSPI		유통업	N	N	N	N	N	7290	-30	5	-0.41	296807830	40658	24.16	7380	7380	7270	9510	5130	7320	7300.11	0.21	-5014	7506	7412	7336	7242	7166	7375	7205	775	2190	2500	4530	10	1	31017927	2261	-4.30	2.58	12	0.13	-1696.00	2827.00	46503	20230915	-84.32	7070	20240418	3.11	12700	-42.60	20240102	7070	3.11	20240418	49500	-85.27	20230915	7070	3.11	20240418	0.03	N	011810	2500	775 억	66167	N	N	1	N	N
97	20240716	090300	57	100.00	KOSPI		유통업	N	N	N	N	N	7310	-10	5	-0.14	42498170	5795	3.44	7380	7380	7310	9510	5130	7320	7333.59	0.21	-2265	7506	7412	7336	7242	7166	7375	7205	775	2190	2500	4530	10	1	31017927	2267	-4.31	2.59	12	0.02	-1696.00	2827.00	46503	20230915	-84.28	7070	20240418	3.39	12700	-42.44	20240102	7070	3.39	20240418	49500	-85.23	20230915	7070	3.39	20240418	0.03	N	011810	2500	775 억	66167	N	N	1	N	N
98	20240715	160257	57	100.00	KOSPI		유통업	N	N	N	N	N	7320	-90	5	-1.21	1219255050	166953	107.06	7390	7430	7260	9630	5190	7410	7302.95	0.19	5105	7563	7486	7433	7356	7303	7460	7330	775	2220	2500	4590	10	1	31017927	2271	-4.32	2.59	12	0.54	-1696.00	2827.00	46503	20230915	-84.26	7070	20240418	3.54	12700	-42.36	20240102	7070	3.54	20240418	49500	-85.21	20230915	7070	3.54	20240418	0.03	N	011810	2500	775 억	58868	N	N	1	N	N
99	20240715	150259	57	100.00	KOSPI		유통업	N	N	N	N	N	7320	-90	5	-1.21	1174679680	160860	103.15	7390	7430	7260	9630	5190	7410	7302.50	0.19	5206	7563	7486	7433	7356	7303	7460	7330	775	2220	2500	4590	10	1	31017927	2271	-4.32	2.59	12	0.52	-1696.00	2827.00	46503	20230915	-84.26	7070	20240418	3.54	12700	-42.36	20240102	7070	3.54	20240418	49500	-85.21	20230915	7070	3.54	20240418	0.03	N	011810	2500	775 억	58868	N	N	1	N	N
100	20240715	140258	57	100.00	KOSPI		유통업	N	N	N	N	N	7290	-120	5	-1.62	1071234300	146670	94.05	7390	7430	7260	9630	5190	7410	7303.70	0.19	6764	7563	7486	7433	7356	7303	7460	7330	775	2220	2500	4590	10	1	31017927	2261	-4.30	2.58	12	0.47	-1696.00	2827.00	46503	20230915	-84.32	7070	20240418	3.11	12700	-42.60	20240102	7070	3.11	20240418	49500	-85.27	20230915	7070	3.11	20240418	0.03	N	011810	2500	775 억	58868	N	N	1	N	N
101	20240715	130259	57	100.00	KOSPI		유통업	N	N	N	N	N	7320	-90	5	-1.21	912255840	124856	80.06	7390	7430	7260	9630	5190	7410	7306.46	0.19	4421	7563	7486	7433	7356	7303	7460	7330	775	2220	2500	4590	10	1	31017927	2271	-4.32	2.59	12	0.40	-1696.00	2827.00	46503	20230915	-84.26	7070	20240418	3.54	12700	-42.36	20240102	7070	3.54	20240418	49500	-85.21	20230915	7070	3.54	20240418	0.03	N	011810	2500	775 억	58868	N	N	1	N	N
102	20240715	120259	57	100.00	KOSPI		유통업	N	N	N	N	N	7320	-90	5	-1.21	778923080	106562	68.33	7390	7430	7260	9630	5190	7410	7309.58	0.19	2609	7563	7486	7433	7356	7303	7460	7330	775	2220	2500	4590	10	1	31017927	2271	-4.32	2.59	12	0.34	-1696.00	2827.00	46503	20230915	-84.26	7070	20240418	3.54	12700	-42.36	20240102	7070	3.54	20240418	49500	-85.21	20230915	7070	3.54	20240418	0.03	N	011810	2500	775 억	58868	N	N	1	N	N
103	20240715	110259	57	100.00	KOSPI		유통업	N	N	N	N	N	7290	-120	5	-1.62	709547900	97066	62.24	7390	7430	7260	9630	5190	7410	7309.95	0.19	2612	7563	7486	7433	7356	7303	7460	7330	775	2220	2500	4590	10	1	31017927	2261	-4.30	2.58	12	0.31	-1696.00	2827.00	46503	20230915	-84.32	7070	20240418	3.11	12700	-42.60	20240102	7070	3.11	20240418	49500	-85.27	20230915	7070	3.11	20240418	0.03	N	011810	2500	775 억	58868	N	N	1	N	N
104	20240715	100300	57	100.00	KOSPI		유통업	N	N	N	N	N	7320	-90	5	-1.21	515116320	70433	45.17	7390	7430	7260	9630	5190	7410	7313.56	0.19	2606	7563	7486	7433	7356	7303	7460	7330	775	2220	2500	4590	10	1	31017927	2271	-4.32	2.59	12	0.23	-1696.00	2827.00	46503	20230915	-84.26	7070	20240418	3.54	12700	-42.36	20240102	7070	3.54	20240418	49500	-85.21	20230915	7070	3.54	20240418	0.03	N	011810	2500	775 억	58868	N	N	1	N	N
105	20240715	090259	57	100.00	KOSPI		유통업	N	N	N	N	N	7430	20	2	0.27	19434810	2627	1.68	7390	7430	7390	9630	5190	7410	7398.10	0.19	981	7563	7486	7433	7356	7303	7460	7330	775	2220	2500	4590	10	1	31017927	2305	-4.38	2.63	12	0.01	-1696.00	2827.00	46503	20230915	-84.02	7070	20240418	5.09	12700	-41.50	20240102	7070	5.09	20240418	49500	-84.99	20230915	7070	5.09	20240418	0.03	N	011810	2500	775 억	58868	N	N	1	N	N
106	20240712	160257	57	100.00	KOSPI		유통업	N	N	N	N	N	7410	-100	5	-1.33	1145644420	154386	132.89	7500	7510	7380	9760	5260	7510	7420.54	0.22	-9396	7610	7560	7530	7480	7450	7545	7465	775	2250	2500	4650	10	1	31017927	2298	-4.37	2.62	12	0.50	-1696.00	2827.00	46503	20230915	-84.07	7070	20240418	4.81	12700	-41.65	20240102	7070	4.81	20240418	49500	-85.03	20230915	7070	4.81	20240418	0.03	N	011810	2500	775 억	68284	N	N	1	N	N
107	20240712	150257	57	100.00	KOSPI		유통업	N	N	N	N	N	7420	-90	5	-1.20	1092577740	147220	126.72	7500	7510	7380	9760	5260	7510	7421.27	0.22	-9719	7610	7560	7530	7480	7450	7545	7465	775	2250	2500	4650	10	1	31017927	2302	-4.38	2.62	12	0.47	-1696.00	2827.00	46503	20230915	-84.04	7070	20240418	4.95	12700	-41.57	20240102	7070	4.95	20240418	49500	-85.01	20230915	7070	4.95	20240418	0.03	N	011810	2500	775 억	68284	N	N	2	N	N
108	20240712	140300	57	100.00	KOSPI		유통업	N	N	N	N	N	7430	-80	5	-1.07	991919930	133620	115.01	7500	7510	7380	9760	5260	7510	7423.31	0.22	-9845	7610	7560	7530	7480	7450	7545	7465	775	2250	2500	4650	10	1	31017927	2305	-4.38	2.63	12	0.43	-1696.00	2827.00	46503	20230915	-84.02	7070	20240418	5.09	12700	-41.50	20240102	7070	5.09	20240418	49500	-84.99	20230915	7070	5.09	20240418	0.03	N	011810	2500	775 억	68284	N	N	2	N	N
109	20240712	130258	57	100.00	KOSPI		유통업	N	N	N	N	N	7440	-70	5	-0.93	875089880	117854	101.44	7500	7510	7380	9760	5260	7510	7425.06	0.22	-9653	7610	7560	7530	7480	7450	7545	7465	775	2250	2500	4650	10	1	31017927	2308	-4.39	2.63	12	0.38	-1696.00	2827.00	46503	20230915	-84.00	7070	20240418	5.23	12700	-41.42	20240102	7070	5.23	20240418	49500	-84.97	20230915	7070	5.23	20240418	0.03	N	011810	2500	775 억	68284	N	N	2	N	N
110	20240712	120258	57	100.00	KOSPI		유통업	N	N	N	N	N	7400	-110	5	-1.46	768639720	103500	89.09	7500	7510	7380	9760	5260	7510	7426.31	0.22	-10758	7610	7560	7530	7480	7450	7545	7465	775	2250	2500	4650	10	1	31017927	2295	-4.36	2.62	12	0.33	-1696.00	2827.00	46503	20230915	-84.09	7070	20240418	4.67	12700	-41.73	20240102	7070	4.67	20240418	49500	-85.05	20230915	7070	4.67	20240418	0.03	N	011810	2500	775 억	68284	N	N	2	N	N
111	20240712	110257	57	100.00	KOSPI		유통업	N	N	N	N	N	7450	-60	5	-0.80	679366520	91462	78.73	7500	7510	7380	9760	5260	7510	7427.68	0.22	-10758	7610	7560	7530	7480	7450	7545	7465	775	2250	2500	4650	10	1	31017927	2311	-4.39	2.64	12	0.29	-1696.00	2827.00	46503	20230915	-83.98	7070	20240418	5.37	12700	-41.34	20240102	7070	5.37	20240418	49500	-84.95	20230915	7070	5.37	20240418	0.03	N	011810	2500	775 억	68284	N	N	2	N	N
112	20240712	100259	57	100.00	KOSPI		유통업	N	N	N	N	N	7390	-120	5	-1.60	495964920	66693	57.41	7500	7510	7390	9760	5260	7510	7436.32	0.22	-10442	7610	7560	7530	7480	7450	7545	7465	775	2250	2500	4650	10	1	31017927	2292	-4.36	2.61	12	0.22	-1696.00	2827.00	46503	20230915	-84.11	7070	20240418	4.53	12700	-41.81	20240102	7070	4.53	20240418	49500	-85.07	20230915	7070	4.53	20240418	0.03	N	011810	2500	775 억	68284	N	N	2	N	N
113	20240712	090257	57	100.00	KOSPI		유통업	N	N	N	N	N	7510	0	3	0.00	29446420	3928	3.38	7500	7510	7490	9760	5260	7510	7495.82	0.22	1170	7610	7560	7530	7480	7450	7545	7465	775	2250	2500	4650	10	1	31017927	2329	-4.43	2.66	12	0.01	-1696.00	2827.00	46503	20230915	-83.85	7070	20240418	6.22	12700	-40.87	20240102	7070	6.22	20240418	49500	-84.83	20230915	7070	6.22	20240418	0.03	N	011810	2500	775 억	68284	N	N	2	N	N
114	20240711	160255	57	100.00	KOSPI		유통업	N	N	N	N	N	7510	-30	5	-0.40	864176420	114887	64.39	7550	7580	7500	9800	5280	7540	7522.00	0.24	-4510	7780	7660	7580	7460	7380	7620	7420	775	2260	2500	4670	10	1	31017927	2329	-4.43	2.66	12	0.37	-1696.00	2827.00	46503	20230915	-83.85	7070	20240418	6.22	12700	-40.87	20240102	7070	6.22	20240418	49500	-84.83	20230915	7070	6.22	20240418	0.03	N	011810	2500	775 억	73799	N	N	2	N	N
115	20240711	150259	57	100.00	KOSPI		유통업	N	N	N	N	N	7520	-20	5	-0.27	773166650	102766	57.60	7550	7580	7500	9800	5280	7540	7523.55	0.24	-3876	7780	7660	7580	7460	7380	7620	7420	775	2260	2500	4670	10	1	31017927	2333	-4.43	2.66	12	0.33	-1696.00	2827.00	46503	20230915	-83.83	7070	20240418	6.36	12700	-40.79	20240102	7070	6.36	20240418	49500	-84.81	20230915	7070	6.36	20240418	0.03	N	011810	2500	775 억	73799	N	N	1	N	N
116	20240711	140258	57	100.00	KOSPI		유통업	N	N	N	N	N	7510	-30	5	-0.40	660334290	87744	49.18	7550	7580	7500	9800	5280	7540	7525.68	0.24	-3633	7780	7660	7580	7460	7380	7620	7420	775	2260	2500	4670	10	1	31017927	2329	-4.43	2.66	12	0.28	-1696.00	2827.00	46503	20230915	-83.85	7070	20240418	6.22	12700	-40.87	20240102	7070	6.22	20240418	49500	-84.83	20230915	7070	6.22	20240418	0.03	N	011810	2500	775 억	73799	N	N	1	N	N
117	20240711	130258	57	100.00	KOSPI		유통업	N	N	N	N	N	7520	-20	5	-0.27	541986390	71980	40.34	7550	7580	7500	9800	5280	7540	7529.67	0.24	-3606	7780	7660	7580	7460	7380	7620	7420	775	2260	2500	4670	10	1	31017927	2333	-4.43	2.66	12	0.23	-1696.00	2827.00	46503	20230915	-83.83	7070	20240418	6.36	12700	-40.79	20240102	7070	6.36	20240418	49500	-84.81	20230915	7070	6.36	20240418	0.03	N	011810	2500	775 억	73799	N	N	1	N	N
118	20240711	120258	57	100.00	KOSPI		유통업	N	N	N	N	N	7540	0	3	0.00	407959940	54172	30.36	7550	7580	7500	9800	5280	7540	7530.81	0.24	-3781	7780	7660	7580	7460	7380	7620	7420	775	2260	2500	4670	10	1	31017927	2339	-4.45	2.67	12	0.17	-1696.00	2827.00	46503	20230915	-83.79	7070	20240418	6.65	12700	-40.63	20240102	7070	6.65	20240418	49500	-84.77	20230915	7070	6.65	20240418	0.03	N	011810	2500	775 억	73799	N	N	1	N	N
119	20240711	110257	57	100.00	KOSPI		유통업	N	N	N	N	N	7550	10	2	0.13	330769650	43926	24.62	7550	7580	7500	9800	5280	7540	7530.13	0.24	-4009	7780	7660	7580	7460	7380	7620	7420	775	2260	2500	4670	10	1	31017927	2342	-4.45	2.67	12	0.14	-1696.00	2827.00	46503	20230915	-83.76	7070	20240418	6.79	12700	-40.55	20240102	7070	6.79	20240418	49500	-84.75	20230915	7070	6.79	20240418	0.03	N	011810	2500	775 억	73799	N	N	1	N	N
120	20240711	100256	57	100.00	KOSPI		유통업	N	N	N	N	N	7550	10	2	0.13	264303940	35106	19.68	7550	7580	7500	9800	5280	7540	7528.71	0.24	-3967	7780	7660	7580	7460	7380	7620	7420	775	2260	2500	4670	10	1	31017927	2342	-4.45	2.67	12	0.11	-1696.00	2827.00	46503	20230915	-83.76	7070	20240418	6.79	12700	-40.55	20240102	7070	6.79	20240418	49500	-84.75	20230915	7070	6.79	20240418	0.03	N	011810	2500	775 억	73799	N	N	1	N	N
121	20240711	090255	57	100.00	KOSPI		유통업	N	N	N	N	N	7550	10	2	0.13	45815060	6076	3.41	7550	7580	7520	9800	5280	7540	7540.34	0.24	-1739	7780	7660	7580	7460	7380	7620	7420	775	2260	2500	4670	10	1	31017927	2342	-4.45	2.67	12	0.02	-1696.00	2827.00	46503	20230915	-83.76	7070	20240418	6.79	12700	-40.55	20240102	7070	6.79	20240418	49500	-84.75	20230915	7070	6.79	20240418	0.03	N	011810	2500	775 억	73799	N	N	1	N	N
122	20240710	160256	57	100.00	KOSPI		유통업	N	N	N	N	N	7540	-30	5	-0.40	1337348680	176978	144.00	7570	7700	7500	9840	5300	7570	7556.63	0.23	2008	7696	7632	7596	7532	7496	7620	7520	775	2270	2500	4690	10	1	31017927	2339	-4.45	2.67	12	0.57	-1696.00	2827.00	46503	20230915	-83.79	7070	20240418	6.65	12700	-40.63	20240102	7070	6.65	20240418	49500	-84.77	20230915	7070	6.65	20240418	0.03	N	011810	2500	775 억	71825	N	N	1	N	N
123	20240710	150257	57	100.00	KOSPI		유통업	N	N	N	N	N	7520	-50	5	-0.66	1256399110	166236	135.26	7570	7700	7500	9840	5300	7570	7557.92	0.23	2540	7696	7632	7596	7532	7496	7620	7520	775	2270	2500	4690	10	1	31017927	2333	-4.43	2.66	12	0.54	-1696.00	2827.00	46503	20230915	-83.83	7070	20240418	6.36	12700	-40.79	20240102	7070	6.36	20240418	49500	-84.81	20230915	7070	6.36	20240418	0.03	N	011810	2500	775 억	71825	N	N	1	N	N
124	20240710	140256	57	100.00	KOSPI		유통업	N	N	N	N	N	7510	-60	5	-0.79	1084520700	143347	116.64	7570	7700	7500	9840	5300	7570	7565.70	0.23	2868	7696	7632	7596	7532	7496	7620	7520	775	2270	2500	4690	10	1	31017927	2329	-4.43	2.66	12	0.46	-1696.00	2827.00	46503	20230915	-83.85	7070	20240418	6.22	12700	-40.87	20240102	7070	6.22	20240418	49500	-84.83	20230915	7070	6.22	20240418	0.03	N	011810	2500	775 억	71825	N	N	1	N	N
125	20240710	130256	57	100.00	KOSPI		유통업	N	N	N	N	N	7530	-40	5	-0.53	969609250	128068	104.21	7570	7700	7500	9840	5300	7570	7571.05	0.23	2864	7696	7632	7596	7532	7496	7620	7520	775	2270	2500	4690	10	1	31017927	2336	-4.44	2.66	12	0.41	-1696.00	2827.00	46503	20230915	-83.81	7070	20240418	6.51	12700	-40.71	20240102	7070	6.51	20240418	49500	-84.79	20230915	7070	6.51	20240418	0.03	N	011810	2500	775 억	71825	N	N	1	N	N
126	20240710	120255	57	100.00	KOSPI		유통업	N	N	N	N	N	7520	-50	5	-0.66	753726390	99326	80.82	7570	7700	7500	9840	5300	7570	7588.41	0.23	2709	7696	7632	7596	7532	7496	7620	7520	775	2270	2500	4690	10	1	31017927	2333	-4.43	2.66	12	0.32	-1696.00	2827.00	46503	20230915	-83.83	7070	20240418	6.36	12700	-40.79	20240102	7070	6.36	20240418	49500	-84.81	20230915	7070	6.36	20240418	0.03	N	011810	2500	775 억	71825	N	N	1	N	N
127	20240710	110257	57	100.00	KOSPI		유통업	N	N	N	N	N	7590	20	2	0.26	516454640	67838	55.20	7570	7700	7560	9840	5300	7570	7613.06	0.23	1885	7696	7632	7596	7532	7496	7620	7520	775	2270	2500	4690	10	1	31017927	2354	-4.48	2.68	12	0.22	-1696.00	2827.00	46503	20230915	-83.68	7070	20240418	7.36	12700	-40.24	20240102	7070	7.36	20240418	49500	-84.67	20230915	7070	7.36	20240418	0.03	N	011810	2500	775 억	71825	N	N	1	N	N
128	20240710	100253	57	100.00	KOSPI		유통업	N	N	N	N	N	7600	30	2	0.40	364209400	47756	38.86	7570	7700	7570	9840	5300	7570	7626.46	0.23	2559	7696	7632	7596	7532	7496	7620	7520	775	2270	2500	4690	10	1	31017927	2357	-4.48	2.69	12	0.15	-1696.00	2827.00	46503	20230915	-83.66	7070	20240418	7.50	12700	-40.16	20240102	7070	7.50	20240418	49500	-84.65	20230915	7070	7.50	20240418	0.03	N	011810	2500	775 억	71825	N	N	1	N	N
129	20240710	090256	57	100.00	KOSPI		유통업	N	N	N	N	N	7570	0	3	0.00	25909120	3414	2.78	7570	7600	7570	9840	5300	7570	7589.08	0.23	-26	7696	7632	7596	7532	7496	7620	7520	775	2270	2500	4690	10	1	31017927	2348	-4.46	2.68	12	0.01	-1696.00	2827.00	46503	20230915	-83.72	7070	20240418	7.07	12700	-40.39	20240102	7070	7.07	20240418	49500	-84.71	20230915	7070	7.07	20240418	0.03	N	011810	2500	775 억	71825	N	N	1	N	N
130	20240709	160255	57	100.00	KOSPI		유통업	N	N	N	N	N	7570	-30	5	-0.39	918627960	121167	91.36	7570	7660	7560	9880	5320	7600	7581.53	0.24	-3377	7686	7642	7596	7552	7506	7620	7530	775	2280	2500	4710	10	1	31017927	2348	-4.46	2.68	12	0.39	-1696.00	2827.00	46503	20230915	-83.72	7070	20240418	7.07	12700	-40.39	20240102	7070	7.07	20240418	49500	-84.71	20230915	7070	7.07	20240418	0.03	N	011810	2500	775 억	75202	N	N	1	N	N
131	20240709	150256	57	100.00	KOSPI		유통업	N	N	N	N	N	7590	-10	5	-0.13	858372990	113211	85.36	7570	7660	7560	9880	5320	7600	7582.06	0.24	-3016	7686	7642	7596	7552	7506	7620	7530	775	2280	2500	4710	10	1	31017927	2354	-4.48	2.68	12	0.36	-1696.00	2827.00	46503	20230915	-83.68	7070	20240418	7.36	12700	-40.24	20240102	7070	7.36	20240418	49500	-84.67	20230915	7070	7.36	20240418	0.03	N	011810	2500	775 억	75202	N	N	3	N	N
132	20240709	140256	57	100.00	KOSPI		유통업	N	N	N	N	N	7570	-30	5	-0.39	737357170	97238	73.32	7570	7660	7560	9880	5320	7600	7583.01	0.24	-2628	7686	7642	7596	7552	7506	7620	7530	775	2280	2500	4710	10	1	31017927	2348	-4.46	2.68	12	0.31	-1696.00	2827.00	46503	20230915	-83.72	7070	20240418	7.07	12700	-40.39	20240102	7070	7.07	20240418	49500	-84.71	20230915	7070	7.07	20240418	0.03	N	011810	2500	775 억	75202	N	N	3	N	N
133	20240709	130256	57	100.00	KOSPI		유통업	N	N	N	N	N	7570	-30	5	-0.39	569161620	75005	56.56	7570	7660	7570	9880	5320	7600	7588.31	0.24	-1904	7686	7642	7596	7552	7506	7620	7530	775	2280	2500	4710	10	1	31017927	2348	-4.46	2.68	12	0.24	-1696.00	2827.00	46503	20230915	-83.72	7070	20240418	7.07	12700	-40.39	20240102	7070	7.07	20240418	49500	-84.71	20230915	7070	7.07	20240418	0.03	N	011810	2500	775 억	75202	N	N	3	N	N
134	20240709	120257	57	100.00	KOSPI		유통업	N	N	N	N	N	7580	-20	5	-0.26	479633660	63187	47.64	7570	7660	7570	9880	5320	7600	7590.70	0.24	-1904	7686	7642	7596	7552	7506	7620	7530	775	2280	2500	4710	10	1	31017927	2351	-4.47	2.68	12	0.20	-1696.00	2827.00	46503	20230915	-83.70	7070	20240418	7.21	12700	-40.31	20240102	7070	7.21	20240418	49500	-84.69	20230915	7070	7.21	20240418	0.03	N	011810	2500	775 억	75202	N	N	3	N	N
135	20240709	110257	57	100.00	KOSPI		유통업	N	N	N	N	N	7600	0	3	0.00	385569510	50777	38.29	7570	7660	7570	9880	5320	7600	7593.39	0.24	-1651	7686	7642	7596	7552	7506	7620	7530	775	2280	2500	4710	10	1	31017927	2357	-4.48	2.69	12	0.16	-1696.00	2827.00	46503	20230915	-83.66	7070	20240418	7.50	12700	-40.16	20240102	7070	7.50	20240418	49500	-84.65	20230915	7070	7.50	20240418	0.03	N	011810	2500	775 억	75202	N	N	3	N	N
136	20240709	100256	57	100.00	KOSPI		유통업	N	N	N	N	N	7600	0	3	0.00	259782430	34189	25.78	7570	7660	7570	9880	5320	7600	7598.42	0.24	-294	7686	7642	7596	7552	7506	7620	7530	775	2280	2500	4710	10	1	31017927	2357	-4.48	2.69	12	0.11	-1696.00	2827.00	46503	20230915	-83.66	7070	20240418	7.50	12700	-40.16	20240102	7070	7.50	20240418	49500	-84.65	20230915	7070	7.50	20240418	0.03	N	011810	2500	775 억	75202	N	N	3	N	N
137	20240709	090256	57	100.00	KOSPI		유통업	N	N	N	N	N	7580	-20	5	-0.26	32247890	4258	3.21	7570	7630	7570	9880	5320	7600	7573.29	0.24	646	7686	7642	7596	7552	7506	7620	7530	775	2280	2500	4710	10	1	31017927	2351	-4.47	2.68	12	0.01	-1696.00	2827.00	46503	20230915	-83.70	7070	20240418	7.21	12700	-40.31	20240102	7070	7.21	20240418	49500	-84.69	20230915	7070	7.21	20240418	0.03	N	011810	2500	775 억	75202	N	N	3	N	N
138	20240708	160255	57	100.00	KOSPI		유통업	N	N	N	N	N	7600	-20	5	-0.26	998225710	131652	72.89	7620	7640	7550	9900	5340	7620	7582.12	0.25	-3218	7806	7712	7656	7562	7506	7685	7535	775	2280	2500	4720	10	1	31017927	2357	-4.48	2.69	12	0.42	-1696.00	2827.00	46503	20230915	-83.66	7070	20240418	7.50	12700	-40.16	20240102	7070	7.50	20240418	49500	-84.65	20230915	7070	7.50	20240418	0.03	N	011810	2500	775 억	78207	N	N	3	N	N
139	20240708	150255	57	100.00	KOSPI		유통업	N	N	N	N	N	7590	-30	5	-0.39	831944430	109719	60.75	7620	7640	7550	9900	5340	7620	7582.50	0.25	-3151	7806	7712	7656	7562	7506	7685	7535	775	2280	2500	4720	10	1	31017927	2354	-4.48	2.68	12	0.35	-1696.00	2827.00	46503	20230915	-83.68	7070	20240418	7.36	12700	-40.24	20240102	7070	7.36	20240418	49500	-84.67	20230915	7070	7.36	20240418	0.03	N	011810	2500	775 억	78207	N	N	3	N	N
140	20240708	140256	57	100.00	KOSPI		유통업	N	N	N	N	N	7610	-10	5	-0.13	757232610	99875	55.30	7620	7640	7550	9900	5340	7620	7581.80	0.25	-2885	7806	7712	7656	7562	7506	7685	7535	775	2280	2500	4720	10	1	31017927	2360	-4.49	2.69	12	0.32	-1696.00	2827.00	46503	20230915	-83.64	7070	20240418	7.64	12700	-40.08	20240102	7070	7.64	20240418	49500	-84.63	20230915	7070	7.64	20240418	0.03	N	011810	2500	775 억	78207	N	N	3	N	N
141	20240708	130254	57	100.00	KOSPI		유통업	N	N	N	N	N	7580	-40	5	-0.52	680666050	89787	49.71	7620	7640	7550	9900	5340	7620	7580.90	0.25	-2854	7806	7712	7656	7562	7506	7685	7535	775	2280	2500	4720	10	1	31017927	2351	-4.47	2.68	12	0.29	-1696.00	2827.00	46503	20230915	-83.70	7070	20240418	7.21	12700	-40.31	20240102	7070	7.21	20240418	49500	-84.69	20230915	7070	7.21	20240418	0.03	N	011810	2500	775 억	78207	N	N	3	N	N
142	20240708	120255	57	100.00	KOSPI		유통업	N	N	N	N	N	7590	-30	5	-0.39	503977830	66442	36.79	7620	7640	7550	9900	5340	7620	7585.23	0.25	-2117	7806	7712	7656	7562	7506	7685	7535	775	2280	2500	4720	10	1	31017927	2354	-4.48	2.68	12	0.21	-1696.00	2827.00	46503	20230915	-83.68	7070	20240418	7.36	12700	-40.24	20240102	7070	7.36	20240418	49500	-84.67	20230915	7070	7.36	20240418	0.03	N	011810	2500	775 억	78207	N	N	3	N	N
143	20240708	110253	57	100.00	KOSPI		유통업	N	N	N	N	N	7600	-20	5	-0.26	441527520	58212	32.23	7620	7640	7550	9900	5340	7620	7584.82	0.25	-1931	7806	7712	7656	7562	7506	7685	7535	775	2280	2500	4720	10	1	31017927	2357	-4.48	2.69	12	0.19	-1696.00	2827.00	46503	20230915	-83.66	7070	20240418	7.50	12700	-40.16	20240102	7070	7.50	20240418	49500	-84.65	20230915	7070	7.50	20240418	0.03	N	011810	2500	775 억	78207	N	N	3	N	N
144	20240708	100254	57	100.00	KOSPI		유통업	N	N	N	N	N	7620	0	3	0.00	277235090	36586	20.26	7620	7620	7550	9900	5340	7620	7577.63	0.25	-6689	7806	7712	7656	7562	7506	7685	7535	775	2280	2500	4720	10	1	31017927	2364	-4.49	2.70	12	0.12	-1696.00	2827.00	46503	20230915	-83.61	7070	20240418	7.78	12700	-40.00	20240102	7070	7.78	20240418	49500	-84.61	20230915	7070	7.78	20240418	0.03	N	011810	2500	775 억	78207	N	N	3	N	N
145	20240708	090255	57	100.00	KOSPI		유통업	N	N	N	N	N	7580	-40	5	-0.52	47226260	6217	3.44	7620	7620	7580	9900	5340	7620	7596.31	0.25	-5341	7806	7712	7656	7562	7506	7685	7535	775	2280	2500	4720	10	1	31017927	2351	-4.47	2.68	12	0.02	-1696.00	2827.00	46503	20230915	-83.70	7070	20240418	7.21	12700	-40.31	20240102	7070	7.21	20240418	49500	-84.69	20230915	7070	7.21	20240418	0.03	N	011810	2500	775 억	78207	N	N	3	N	N
146	20240705	160253	57	100.00	KOSPI		유통업	N	N	N	N	N	7620	-40	5	-0.52	1341095000	176025	63.00	7670	7750	7600	9950	5370	7660	7618.77	0.30	-15004	8180	7920	7780	7520	7380	7850	7450	775	2290	2500	4740	10	1	31017927	2364	-4.49	2.70	12	0.57	-1696.00	2827.00	46503	20230915	-83.61	7070	20240418	7.78	12700	-40.00	20240102	7070	7.78	20240418	49500	-84.61	20230915	7070	7.78	20240418	0.03	N	011810	2500	775 억	93002	N	N	3	N	N
147	20240705	150255	57	100.00	KOSPI		유통업	N	N	N	N	N	7610	-50	5	-0.65	1244683330	163352	58.46	7670	7750	7600	9950	5370	7660	7619.64	0.30	-8483	8180	7920	7780	7520	7380	7850	7450	775	2290	2500	4740	10	1	31017927	2360	-4.49	2.69	12	0.53	-1696.00	2827.00	46503	20230915	-83.64	7070	20240418	7.64	12700	-40.08	20240102	7070	7.64	20240418	49500	-84.63	20230915	7070	7.64	20240418	0.03	N	011810	2500	775 억	93002	N	N	1	N	N
148	20240705	140255	57	100.00	KOSPI		유통업	N	N	N	N	N	7600	-60	5	-0.78	1081882300	141959	50.81	7670	7750	7600	9950	5370	7660	7621.09	0.30	-7096	8180	7920	7780	7520	7380	7850	7450	775	2290	2500	4740	10	1	31017927	2357	-4.48	2.69	12	0.46	-1696.00	2827.00	46503	20230915	-83.66	7070	20240418	7.50	12700	-40.16	20240102	7070	7.50	20240418	49500	-84.65	20230915	7070	7.50	20240418	0.03	N	011810	2500	775 억	93002	N	N	1	N	N
149	20240705	130254	57	100.00	KOSPI		유통업	N	N	N	N	N	7610	-50	5	-0.65	903281460	118483	42.41	7670	7750	7600	9950	5370	7660	7623.72	0.30	-9236	8180	7920	7780	7520	7380	7850	7450	775	2290	2500	4740	10	1	31017927	2360	-4.49	2.69	12	0.38	-1696.00	2827.00	46503	20230915	-83.64	7070	20240418	7.64	12700	-40.08	20240102	7070	7.64	20240418	49500	-84.63	20230915	7070	7.64	20240418	0.03	N	011810	2500	775 억	93002	N	N	1	N	N
150	20240705	120254	57	100.00	KOSPI		유통업	N	N	N	N	N	7620	-40	5	-0.52	726564660	95281	34.10	7670	7750	7600	9950	5370	7660	7625.49	0.30	-9236	8180	7920	7780	7520	7380	7850	7450	775	2290	2500	4740	10	1	31017927	2364	-4.49	2.70	12	0.31	-1696.00	2827.00	46503	20230915	-83.61	7070	20240418	7.78	12700	-40.00	20240102	7070	7.78	20240418	49500	-84.61	20230915	7070	7.78	20240418	0.03	N	011810	2500	775 억	93002	N	N	1	N	N
151	20240705	110253	57	100.00	KOSPI		유통업	N	N	N	N	N	7620	-40	5	-0.52	526695040	69028	24.71	7670	7750	7600	9950	5370	7660	7630.17	0.30	-5882	8180	7920	7780	7520	7380	7850	7450	775	2290	2500	4740	10	1	31017927	2364	-4.49	2.70	12	0.22	-1696.00	2827.00	46503	20230915	-83.61	7070	20240418	7.78	12700	-40.00	20240102	7070	7.78	20240418	49500	-84.61	20230915	7070	7.78	20240418	0.03	N	011810	2500	775 억	93002	N	N	1	N	N
152	20240705	100253	57	100.00	KOSPI		유통업	N	N	N	N	N	7630	-30	5	-0.39	334695060	43814	15.68	7670	7750	7600	9950	5370	7660	7639.00	0.30	-3567	8180	7920	7780	7520	7380	7850	7450	775	2290	2500	4740	10	1	31017927	2367	-4.50	2.70	12	0.14	-1696.00	2827.00	46503	20230915	-83.59	7070	20240418	7.92	12700	-39.92	20240102	7070	7.92	20240418	49500	-84.59	20230915	7070	7.92	20240418	0.03	N	011810	2500	775 억	93002	N	N	1	N	N
153	20240705	090254	57	100.00	KOSPI		유통업	N	N	N	N	N	7740	80	2	1.04	19949420	2589	0.93	7670	7750	7660	9950	5370	7660	7705.45	0.30	-150	8180	7920	7780	7520	7380	7850	7450	775	2290	2500	4740	10	1	31017927	2401	-4.56	2.74	12	0.01	-1696.00	2827.00	46503	20230915	-83.36	7070	20240418	9.48	12700	-39.06	20240102	7070	9.48	20240418	49500	-84.36	20230915	7070	9.48	20240418	0.03	N	011810	2500	775 억	93002	N	N	1	N	N
154	20240704	160252	57	100.00	KOSPI		유통업	N	N	N	N	N	7660	30	2	0.39	2165570740	276857	194.84	7800	8040	7640	9910	5350	7630	7822.67	0.19	33528	7783	7706	7663	7586	7543	7685	7565	775	2280	2500	4730	10	1	31017927	2376	-4.52	2.71	12	0.89	-1696.00	2827.00	46503	20230915	-83.53	7070	20240418	8.35	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	7070	8.35	20240418	0.03	N	011810	2500	775 억	59651	N	N	1	N	N
155	20240704	150253	57	100.00	KOSPI		유통업	N	N	N	N	N	7670	40	2	0.52	2064378790	263655	185.55	7800	8040	7640	9910	5350	7630	7829.85	0.19	31360	7783	7706	7663	7586	7543	7685	7565	775	2280	2500	4730	10	1	31017927	2379	-4.52	2.71	12	0.85	-1696.00	2827.00	46503	20230915	-83.51	7070	20240418	8.49	12700	-39.61	20240102	7070	8.49	20240418	49500	-84.51	20230915	7070	8.49	20240418	0.03	N	011810	2500	775 억	59651	N	N	0	N	N
156	20240704	140253	57	100.00	KOSPI		유통업	N	N	N	N	N	7710	80	2	1.05	1843061820	234823	165.26	7800	8040	7690	9910	5350	7630	7848.73	0.19	33111	7783	7706	7663	7586	7543	7685	7565	775	2280	2500	4730	10	1	31017927	2391	-4.55	2.73	12	0.76	-1696.00	2827.00	46503	20230915	-83.42	7070	20240418	9.05	12700	-39.29	20240102	7070	9.05	20240418	49500	-84.42	20230915	7070	9.05	20240418	0.03	N	011810	2500	775 억	59651	N	N	0	N	N
157	20240704	130254	57	100.00	KOSPI		유통업	N	N	N	N	N	7720	90	2	1.18	1743706090	221940	156.19	7800	8040	7690	9910	5350	7630	7856.66	0.19	33144	7783	7706	7663	7586	7543	7685	7565	775	2280	2500	4730	10	1	31017927	2395	-4.55	2.73	12	0.72	-1696.00	2827.00	46503	20230915	-83.40	7070	20240418	9.19	12700	-39.21	20240102	7070	9.19	20240418	49500	-84.40	20230915	7070	9.19	20240418	0.03	N	011810	2500	775 억	59651	N	N	0	N	N
158	20240704	120253	57	100.00	KOSPI		유통업	N	N	N	N	N	7720	90	2	1.18	1614680650	205189	144.40	7800	8040	7700	9910	5350	7630	7869.24	0.19	34222	7783	7706	7663	7586	7543	7685	7565	775	2280	2500	4730	10	1	31017927	2395	-4.55	2.73	12	0.66	-1696.00	2827.00	46503	20230915	-83.40	7070	20240418	9.19	12700	-39.21	20240102	7070	9.19	20240418	49500	-84.40	20230915	7070	9.19	20240418	0.03	N	011810	2500	775 억	59651	N	N	0	N	N
159	20240704	110253	57	100.00	KOSPI		유통업	N	N	N	N	N	7740	110	2	1.44	1528307430	194004	136.53	7800	8040	7720	9910	5350	7630	7877.71	0.19	36713	7783	7706	7663	7586	7543	7685	7565	775	2280	2500	4730	10	1	31017927	2401	-4.56	2.74	12	0.63	-1696.00	2827.00	46503	20230915	-83.36	7070	20240418	9.48	12700	-39.06	20240102	7070	9.48	20240418	49500	-84.36	20230915	7070	9.48	20240418	0.03	N	011810	2500	775 억	59651	N	N	0	N	N
160	20240704	100253	57	100.00	KOSPI		유통업	N	N	N	N	N	7790	160	2	2.10	1383125400	175315	123.38	7800	8040	7720	9910	5350	7630	7889.37	0.19	38065	7783	7706	7663	7586	7543	7685	7565	775	2280	2500	4730	10	1	31017927	2416	-4.59	2.76	12	0.57	-1696.00	2827.00	46503	20230915	-83.25	7070	20240418	10.18	12700	-38.66	20240102	7070	10.18	20240418	49500	-84.26	20230915	7070	10.18	20240418	0.03	N	011810	2500	775 억	59651	N	N	0	N	N
161	20240704	090253	57	100.00	KOSPI		유통업	N	N	N	N	N	7760	130	2	1.70	184957130	23714	16.69	7800	7860	7720	9910	5350	7630	7799.49	0.19	4795	7783	7706	7663	7586	7543	7685	7565	775	2280	2500	4730	10	1	31017927	2407	-4.58	2.74	12	0.08	-1696.00	2827.00	46503	20230915	-83.31	7070	20240418	9.76	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	7070	9.76	20240418	0.03	N	011810	2500	775 억	59651	N	N	0	N	N
162	20240703	160251	57	100.00	KOSPI		유통업	N	N	N	N	N	7630	-40	5	-0.52	1070435740	140066	67.04	7700	7740	7620	9970	5370	7670	7642.37	0.22	-8785	7976	7822	7736	7582	7496	7780	7540	775	2300	2500	4750	10	1	31017927	2367	-4.50	2.70	12	0.45	-1696.00	2827.00	46503	20230915	-83.59	7070	20240418	7.92	12700	-39.92	20240102	7070	7.92	20240418	49500	-84.59	20230915	7070	7.92	20240418	0.02	N	011810	2500	775 억	69643	N	N	0	N	N
163	20240703	150253	57	100.00	KOSPI		유통업	N	N	N	N	N	7620	-50	5	-0.65	885447760	115801	55.43	7700	7740	7620	9970	5370	7670	7646.25	0.22	-8416	7976	7822	7736	7582	7496	7780	7540	775	2300	2500	4750	10	1	31017927	2364	-4.49	2.70	12	0.37	-1696.00	2827.00	46503	20230915	-83.61	7070	20240418	7.78	12700	-40.00	20240102	7070	7.78	20240418	49500	-84.61	20230915	7070	7.78	20240418	0.02	N	011810	2500	775 억	69643	N	N	0	N	N
164	20240703	140253	57	100.00	KOSPI		유통업	N	N	N	N	N	7640	-30	5	-0.39	786388810	102826	49.22	7700	7740	7620	9970	5370	7670	7647.72	0.22	-8626	7976	7822	7736	7582	7496	7780	7540	775	2300	2500	4750	10	1	31017927	2370	-4.50	2.70	12	0.33	-1696.00	2827.00	46503	20230915	-83.57	7070	20240418	8.06	12700	-39.84	20240102	7070	8.06	20240418	49500	-84.57	20230915	7070	8.06	20240418	0.02	N	011810	2500	775 억	69643	N	N	0	N	N
165	20240703	130253	57	100.00	KOSPI		유통업	N	N	N	N	N	7650	-20	5	-0.26	724914160	94784	45.37	7700	7740	7620	9970	5370	7670	7648.02	0.22	-8573	7976	7822	7736	7582	7496	7780	7540	775	2300	2500	4750	10	1	31017927	2373	-4.51	2.71	12	0.31	-1696.00	2827.00	46503	20230915	-83.55	7070	20240418	8.20	12700	-39.76	20240102	7070	8.20	20240418	49500	-84.55	20230915	7070	8.20	20240418	0.02	N	011810	2500	775 억	69643	N	N	0	N	N
166	20240703	120252	57	100.00	KOSPI		유통업	N	N	N	N	N	7640	-30	5	-0.39	667566840	87270	41.77	7700	7740	7620	9970	5370	7670	7649.40	0.22	-8775	7976	7822	7736	7582	7496	7780	7540	775	2300	2500	4750	10	1	31017927	2370	-4.50	2.70	12	0.28	-1696.00	2827.00	46503	20230915	-83.57	7070	20240418	8.06	12700	-39.84	20240102	7070	8.06	20240418	49500	-84.57	20230915	7070	8.06	20240418	0.02	N	011810	2500	775 억	69643	N	N	0	N	N
167	20240703	110253	57	100.00	KOSPI		유통업	N	N	N	N	N	7630	-40	5	-0.52	493427700	64450	30.85	7700	7740	7630	9970	5370	7670	7655.93	0.22	-8990	7976	7822	7736	7582	7496	7780	7540	775	2300	2500	4750	10	1	31017927	2367	-4.50	2.70	12	0.21	-1696.00	2827.00	46503	20230915	-83.59	7070	20240418	7.92	12700	-39.92	20240102	7070	7.92	20240418	49500	-84.59	20230915	7070	7.92	20240418	0.02	N	011810	2500	775 억	69643	N	N	0	N	N
168	20240703	100253	57	100.00	KOSPI		유통업	N	N	N	N	N	7640	-30	5	-0.39	347917540	45412	21.74	7700	7740	7630	9970	5370	7670	7661.32	0.22	-7358	7976	7822	7736	7582	7496	7780	7540	775	2300	2500	4750	10	1	31017927	2370	-4.50	2.70	12	0.15	-1696.00	2827.00	46503	20230915	-83.57	7070	20240418	8.06	12700	-39.84	20240102	7070	8.06	20240418	49500	-84.57	20230915	7070	8.06	20240418	0.02	N	011810	2500	775 억	69643	N	N	0	N	N
169	20240703	090253	57	100.00	KOSPI		유통업	N	N	N	N	N	7700	30	2	0.39	10772840	1399	0.67	7700	7740	7700	9970	5370	7670	7705.45	0.22	50	7976	7822	7736	7582	7496	7780	7540	775	2300	2500	4750	10	1	31017927	2388	-4.54	2.72	12	0.00	-1696.00	2827.00	46503	20230915	-83.44	7070	20240418	8.91	12700	-39.37	20240102	7070	8.91	20240418	49500	-84.44	20230915	7070	8.91	20240418	0.02	N	011810	2500	775 억	69643	N	N	0	N	N
170	20240702	160252	57	100.00	KOSPI		유통업	N	N	N	N	N	7670	-190	5	-2.42	1596397620	207426	80.44	7860	7890	7650	10210	5510	7860	7696.25	0.37	-45261	8140	8000	7900	7760	7660	8070	7830	775	2350	2500	4870	10	1	31017927	2379	-4.52	2.71	12	0.67	-1696.00	2827.00	46503	20230915	-83.51	7070	20240418	8.49	12700	-39.61	20240102	7070	8.49	20240418	49500	-84.51	20230915	7070	8.49	20240418	0.03	N	011810	2500	775 억	113569	N	N	0	N	N
171	20240702	150252	57	100.00	KOSPI		유통업	N	N	N	N	N	7680	-180	5	-2.29	1534138390	199307	77.29	7860	7890	7650	10210	5510	7860	7697.36	0.37	-44849	8140	8000	7900	7760	7660	8070	7830	775	2350	2500	4870	10	1	31017927	2382	-4.53	2.72	12	0.64	-1696.00	2827.00	46503	20230915	-83.48	7070	20240418	8.63	12700	-39.53	20240102	7070	8.63	20240418	49500	-84.48	20230915	7070	8.63	20240418	0.03	N	011810	2500	775 억	113569	N	N	0	N	N
172	20240702	140252	57	100.00	KOSPI		유통업	N	N	N	N	N	7660	-200	5	-2.54	1370151390	177939	69.01	7860	7890	7650	10210	5510	7860	7700.12	0.37	-44067	8140	8000	7900	7760	7660	8070	7830	775	2350	2500	4870	10	1	31017927	2376	-4.52	2.71	12	0.57	-1696.00	2827.00	46503	20230915	-83.53	7070	20240418	8.35	12700	-39.69	20240102	7070	8.35	20240418	49500	-84.53	20230915	7070	8.35	20240418	0.03	N	011810	2500	775 억	113569	N	N	0	N	N
173	20240702	130252	57	100.00	KOSPI		유통업	N	N	N	N	N	7670	-190	5	-2.42	1155122050	149885	58.13	7860	7890	7650	10210	5510	7860	7706.72	0.37	-40906	8140	8000	7900	7760	7660	8070	7830	775	2350	2500	4870	10	1	31017927	2379	-4.52	2.71	12	0.48	-1696.00	2827.00	46503	20230915	-83.51	7070	20240418	8.49	12700	-39.61	20240102	7070	8.49	20240418	49500	-84.51	20230915	7070	8.49	20240418	0.03	N	011810	2500	775 억	113569	N	N	0	N	N
174	20240702	120253	57	100.00	KOSPI		유통업	N	N	N	N	N	7680	-180	5	-2.29	1062434120	137811	53.44	7860	7890	7650	10210	5510	7860	7709.36	0.37	-40226	8140	8000	7900	7760	7660	8070	7830	775	2350	2500	4870	10	1	31017927	2382	-4.53	2.72	12	0.44	-1696.00	2827.00	46503	20230915	-83.48	7070	20240418	8.63	12700	-39.53	20240102	7070	8.63	20240418	49500	-84.48	20230915	7070	8.63	20240418	0.03	N	011810	2500	775 억	113569	N	N	0	N	N
175	20240702	110252	57	100.00	KOSPI		유통업	N	N	N	N	N	7680	-180	5	-2.29	884307130	114607	44.44	7860	7890	7650	10210	5510	7860	7716.00	0.37	-37776	8140	8000	7900	7760	7660	8070	7830	775	2350	2500	4870	10	1	31017927	2382	-4.53	2.72	12	0.37	-1696.00	2827.00	46503	20230915	-83.48	7070	20240418	8.63	12700	-39.53	20240102	7070	8.63	20240418	49500	-84.48	20230915	7070	8.63	20240418	0.03	N	011810	2500	775 억	113569	N	N	0	N	N
176	20240702	100252	57	100.00	KOSPI		유통업	N	N	N	N	N	7700	-160	5	-2.04	680082430	88067	34.15	7860	7890	7650	10210	5510	7860	7722.33	0.37	-36791	8140	8000	7900	7760	7660	8070	7830	775	2350	2500	4870	10	1	31017927	2388	-4.54	2.72	12	0.28	-1696.00	2827.00	46503	20230915	-83.44	7070	20240418	8.91	12700	-39.37	20240102	7070	8.91	20240418	49500	-84.44	20230915	7070	8.91	20240418	0.03	N	011810	2500	775 억	113569	N	N	0	N	N
177	20240702	090252	57	100.00	KOSPI		유통업	N	N	N	N	N	7760	-100	5	-1.27	75207840	9643	3.74	7860	7890	7750	10210	5510	7860	7799.22	0.37	-5498	8140	8000	7900	7760	7660	8070	7830	775	2350	2500	4870	10	1	31017927	2407	-4.58	2.74	12	0.03	-1696.00	2827.00	46503	20230915	-83.31	7070	20240418	9.76	12700	-38.90	20240102	7070	9.76	20240418	49500	-84.32	20230915	7070	9.76	20240418	0.03	N	011810	2500	775 억	113569	N	N	0	N	N
178	20240701	160251	57	100.00	KOSPI		유통업	N	N	N	N	N	7860	60	2	0.77	2020315760	255609	61.27	7800	8040	7800	10140	5460	7800	7903.95	0.31	18050	8100	7950	7850	7700	7600	8025	7775	775	2340	2500	4830	10	1	31017927	2438	-4.63	2.78	12	0.82	-1696.00	2827.00	46503	20230915	-83.10	7070	20240418	11.17	12700	-38.11	20240102	7070	11.17	20240418	49500	-84.12	20230915	7070	11.17	20240418	0.03	N	011810	2500	775 억	95454	N	N	0	N	N
179	20240701	150252	57	100.00	KOSPI		유통업	N	N	N	N	N	7890	90	2	1.15	1923775580	243340	58.33	7800	8040	7800	10140	5460	7800	7905.71	0.31	18980	8100	7950	7850	7700	7600	8025	7775	775	2340	2500	4830	10	1	31017927	2447	-4.65	2.79	12	0.78	-1696.00	2827.00	46503	20230915	-83.03	7070	20240418	11.60	12700	-37.87	20240102	7070	11.60	20240418	49500	-84.06	20230915	7070	11.60	20240418	0.03	N	011810	2500	775 억	95454	N	N	0	N	N
180	20240701	140251	57	100.00	KOSPI		유통업	N	N	N	N	N	7860	60	2	0.77	1771388880	223980	53.69	7800	8040	7800	10140	5460	7800	7908.69	0.31	21650	8100	7950	7850	7700	7600	8025	7775	775	2340	2500	4830	10	1	31017927	2438	-4.63	2.78	12	0.72	-1696.00	2827.00	46503	20230915	-83.10	7070	20240418	11.17	12700	-38.11	20240102	7070	11.17	20240418	49500	-84.12	20230915	7070	11.17	20240418	0.03	N	011810	2500	775 억	95454	N	N	0	N	N
181	20240701	130252	57	100.00	KOSPI		유통업	N	N	N	N	N	7880	80	2	1.03	1571372270	198549	47.59	7800	8040	7800	10140	5460	7800	7914.28	0.31	20090	8100	7950	7850	7700	7600	8025	7775	775	2340	2500	4830	10	1	31017927	2444	-4.65	2.79	12	0.64	-1696.00	2827.00	46503	20230915	-83.05	7070	20240418	11.46	12700	-37.95	20240102	7070	11.46	20240418	49500	-84.08	20230915	7070	11.46	20240418	0.03	N	011810	2500	775 억	95454	N	N	0	N	N
182	20240701	120252	57	100.00	KOSPI		유통업	N	N	N	N	N	7880	80	2	1.03	1396940930	176374	42.28	7800	8040	7800	10140	5460	7800	7920.33	0.31	22450	8100	7950	7850	7700	7600	8025	7775	775	2340	2500	4830	10	1	31017927	2444	-4.65	2.79	12	0.57	-1696.00	2827.00	46503	20230915	-83.05	7070	20240418	11.46	12700	-37.95	20240102	7070	11.46	20240418	49500	-84.08	20230915	7070	11.46	20240418	0.03	N	011810	2500	775 억	95454	N	N	0	N	N
183	20240701	110251	57	100.00	KOSPI		유통업	N	N	N	N	N	7880	80	2	1.03	1252719520	158118	37.90	7800	8040	7800	10140	5460	7800	7922.69	0.31	22436	8100	7950	7850	7700	7600	8025	7775	775	2340	2500	4830	10	1	31017927	2444	-4.65	2.79	12	0.51	-1696.00	2827.00	46503	20230915	-83.05	7070	20240418	11.46	12700	-37.95	20240102	7070	11.46	20240418	49500	-84.08	20230915	7070	11.46	20240418	0.03	N	011810	2500	775 억	95454	N	N	0	N	N
184	20240701	100251	57	100.00	KOSPI		유통업	N	N	N	N	N	7900	100	2	1.28	1083010890	136579	32.74	7800	8040	7800	10140	5460	7800	7929.56	0.31	24942	8100	7950	7850	7700	7600	8025	7775	775	2340	2500	4830	10	1	31017927	2450	-4.66	2.79	12	0.44	-1696.00	2827.00	46503	20230915	-83.01	7070	20240418	11.74	12700	-37.80	20240102	7070	11.74	20240418	49500	-84.04	20230915	7070	11.74	20240418	0.03	N	011810	2500	775 억	95454	N	N	0	N	N
185	20240701	090251	57	100.00	KOSPI		유통업	N	N	N	N	N	7900	100	2	1.28	81838170	10409	2.50	7800	7940	7800	10140	5460	7800	7862.25	0.31	-2959	8100	7950	7850	7700	7600	8025	7775	775	2340	2500	4830	10	1	31017927	2450	-4.66	2.79	12	0.03	-1696.00	2827.00	46503	20230915	-83.01	7070	20240418	11.74	12700	-37.80	20240102	7070	11.74	20240418	49500	-84.04	20230915	7070	11.74	20240418	0.03	N	011810	2500	775 억	95454	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History