KissMeData/013000/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 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	160310	57	100.00	KOSPI		유통업	N	N	N	N	N	1278	23	2	1.83	12865920	10168	16.75	1267	1279	1255	1631	879	1255	1265.33	0.97	-142	1345	1300	1240	1195	1135	1270	1165	144	376	500	870	1	1	28705031	367	14.36	0.76	12	0.04	89.00	1687.00	1700	20240319	-24.82	1178	20230727	8.49	1700	-24.82	20240319	1180	8.31	20240730	1700	-24.82	20240319	1180	8.31	20240730	0.58	N	013000	500	143 억	279000	N	N	11	N	N
3	20240731	150311	57	100.00	KOSPI		유통업	N	N	N	N	N	1279	24	2	1.91	12224034	9666	15.92	1267	1279	1255	1631	879	1255	1264.64	0.97	-142	1345	1300	1240	1195	1135	1270	1165	144	376	500	870	1	1	28705031	367	14.37	0.76	12	0.03	89.00	1687.00	1700	20240319	-24.76	1178	20230727	8.57	1700	-24.76	20240319	1180	8.39	20240730	1700	-24.76	20240319	1180	8.39	20240730	0.58	N	013000	500	143 억	279000	N	N	15	N	N
4	20240731	140314	57	100.00	KOSPI		유통업	N	N	N	N	N	1274	19	2	1.51	10334049	8184	13.48	1267	1276	1255	1631	879	1255	1262.71	0.97	-141	1345	1300	1240	1195	1135	1270	1165	144	376	500	870	1	1	28705031	366	14.31	0.76	12	0.03	89.00	1687.00	1700	20240319	-25.06	1178	20230727	8.15	1700	-25.06	20240319	1180	7.97	20240730	1700	-25.06	20240319	1180	7.97	20240730	0.58	N	013000	500	143 억	279000	N	N	15	N	N
5	20240731	130311	57	100.00	KOSPI		유통업	N	N	N	N	N	1270	15	2	1.20	9437174	7479	12.32	1267	1276	1255	1631	879	1255	1261.82	0.97	72	1345	1300	1240	1195	1135	1270	1165	144	376	500	870	1	1	28705031	365	14.27	0.75	12	0.03	89.00	1687.00	1700	20240319	-25.29	1178	20230727	7.81	1700	-25.29	20240319	1180	7.63	20240730	1700	-25.29	20240319	1180	7.63	20240730	0.58	N	013000	500	143 억	279000	N	N	15	N	N
6	20240731	120313	57	100.00	KOSPI		유통업	N	N	N	N	N	1274	19	2	1.51	8904109	7058	11.62	1267	1276	1255	1631	879	1255	1261.56	0.97	-145	1345	1300	1240	1195	1135	1270	1165	144	376	500	870	1	1	28705031	366	14.31	0.76	12	0.02	89.00	1687.00	1700	20240319	-25.06	1178	20230727	8.15	1700	-25.06	20240319	1180	7.97	20240730	1700	-25.06	20240319	1180	7.97	20240730	0.58	N	013000	500	143 억	279000	N	N	15	N	N
7	20240731	110311	57	100.00	KOSPI		유통업	N	N	N	N	N	1275	20	2	1.59	8869851	7031	11.58	1267	1276	1255	1631	879	1255	1261.53	0.97	-164	1345	1300	1240	1195	1135	1270	1165	144	376	500	870	1	1	28705031	366	14.33	0.76	12	0.02	89.00	1687.00	1700	20240319	-25.00	1178	20230727	8.23	1700	-25.00	20240319	1180	8.05	20240730	1700	-25.00	20240319	1180	8.05	20240730	0.58	N	013000	500	143 억	279000	N	N	15	N	N
8	20240731	100310	57	100.00	KOSPI		유통업	N	N	N	N	N	1275	20	2	1.59	7793221	6186	10.19	1267	1276	1255	1631	879	1255	1259.82	0.97	441	1345	1300	1240	1195	1135	1270	1165	144	376	500	870	1	1	28705031	366	14.33	0.76	12	0.02	89.00	1687.00	1700	20240319	-25.00	1178	20230727	8.23	1700	-25.00	20240319	1180	8.05	20240730	1700	-25.00	20240319	1180	8.05	20240730	0.58	N	013000	500	143 억	279000	N	N	15	N	N
9	20240731	090307	57	100.00	KOSPI		유통업	N	N	N	N	N	1266	11	2	0.88	1253406	997	1.64	1267	1267	1255	1631	879	1255	1257.18	0.97	289	1345	1300	1240	1195	1135	1270	1165	144	376	500	870	1	1	28705031	363	14.22	0.75	12	0.00	89.00	1687.00	1700	20240319	-25.53	1178	20230727	7.47	1700	-25.53	20240319	1180	7.29	20240730	1700	-25.53	20240319	1180	7.29	20240730	0.58	N	013000	500	143 억	279000	N	N	15	N	N
10	20240730	160302	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1255	-20	5	-1.57	76364110	60662	164.62	1282	1285	1180	1657	893	1275	1258.81	0.98	-1404	1310	1292	1271	1253	1232	1282	1243	144	382	500	890	1	1	28705031	360	14.10	0.74	12	0.21	89.00	1687.00	1700	20240319	-26.18	1178	20230727	6.54	1700	-26.18	20240319	1180	6.36	20240730	1700	-26.18	20240319	1180	6.36	20240730	0.58	N	013000	500	143 억	280363	N	N	15	N	N
11	20240730	150308	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1276	1	2	0.08	74247165	58979	160.06	1282	1285	1180	1657	893	1275	1258.83	0.98	-1383	1310	1292	1271	1253	1232	1282	1243	144	382	500	890	1	1	28705031	366	14.34	0.76	12	0.21	89.00	1687.00	1700	20240319	-24.94	1178	20230727	8.32	1700	-24.94	20240319	1180	8.14	20240730	1700	-24.94	20240319	1180	8.14	20240730	0.58	N	013000	500	143 억	280363	N	N	0	N	N
12	20240730	140303	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1273	-2	5	-0.16	70506026	56032	152.06	1282	1285	1180	1657	893	1275	1258.27	0.98	-632	1310	1292	1271	1253	1232	1282	1243	144	382	500	890	1	1	28705031	365	14.30	0.75	12	0.20	89.00	1687.00	1700	20240319	-25.12	1178	20230727	8.06	1700	-25.12	20240319	1180	7.88	20240730	1700	-25.12	20240319	1180	7.88	20240730	0.58	N	013000	500	143 억	280363	N	N	0	N	N
13	20240730	130307	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1279	4	2	0.31	70293777	55865	151.61	1282	1285	1180	1657	893	1275	1258.23	0.98	-572	1310	1292	1271	1253	1232	1282	1243	144	382	500	890	1	1	28705031	367	14.37	0.76	12	0.19	89.00	1687.00	1700	20240319	-24.76	1178	20230727	8.57	1700	-24.76	20240319	1180	8.39	20240730	1700	-24.76	20240319	1180	8.39	20240730	0.58	N	013000	500	143 억	280363	N	N	0	N	N
14	20240730	120307	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1279	4	2	0.31	68181410	54200	147.09	1282	1285	1180	1657	893	1275	1257.91	0.98	-59	1310	1292	1271	1253	1232	1282	1243	144	382	500	890	1	1	28705031	367	14.37	0.76	12	0.19	89.00	1687.00	1700	20240319	-24.76	1178	20230727	8.57	1700	-24.76	20240319	1180	8.39	20240730	1700	-24.76	20240319	1180	8.39	20240730	0.58	N	013000	500	143 억	280363	N	N	0	N	N
15	20240730	110307	57	100.00	KOSPI		유통업	N	N	N	N	N	1256	-19	5	-1.49	22090826	17484	47.45	1282	1282	1256	1657	893	1275	1263.39	0.98	2506	1310	1292	1271	1253	1232	1282	1243	144	382	500	890	1	1	28705031	361	14.11	0.74	12	0.06	89.00	1687.00	1700	20240319	-26.12	1178	20230727	6.62	1700	-26.12	20240319	1250	0.48	20240729	1700	-26.12	20240319	1211	3.72	20231020	0.58	N	013000	500	143 억	280363	N	N	0	N	N
16	20240730	100308	57	100.00	KOSPI		유통업	N	N	N	N	N	1279	4	2	0.31	3057641	2396	6.50	1282	1282	1275	1657	893	1275	1276.22	0.98	-73	1310	1292	1271	1253	1232	1282	1243	144	382	500	890	1	1	28705031	367	14.37	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.76	1178	20230727	8.57	1700	-24.76	20240319	1250	2.32	20240729	1700	-24.76	20240319	1211	5.62	20231020	0.58	N	013000	500	143 억	280363	N	N	0	N	N
17	20240730	090308	57	100.00	KOSPI		유통업	N	N	N	N	N	1282	7	2	0.55	664315	519	1.41	1282	1282	1282	1657	893	1275	1282.00	0.98	-92	1310	1292	1271	1253	1232	1282	1243	144	382	500	890	1	1	28705031	368	14.40	0.76	12	0.00	89.00	1687.00	1700	20240319	-24.59	1178	20230727	8.83	1700	-24.59	20240319	1250	2.56	20240729	1700	-24.59	20240319	1211	5.86	20231020	0.58	N	013000	500	143 억	280363	N	N	0	N	N
18	20240729	160306	57	100.00	KOSPI		유통업	N	N	N	N	N	1275	-5	5	-0.39	46883494	36836	252.46	1287	1289	1250	1664	896	1280	1272.76	0.98	-399	1299	1289	1277	1267	1255	1294	1272	144	384	500	890	1	1	28705031	366	14.33	0.76	12	0.13	89.00	1687.00	1700	20240319	-25.00	1178	20230727	8.23	1700	-25.00	20240319	1250	2.00	20240729	1700	-25.00	20240319	1211	5.28	20231020	0.58	N	013000	500	143 억	280762	N	N	2	N	N
19	20240729	150305	57	100.00	KOSPI		유통업	N	N	N	N	N	1278	-2	5	-0.16	45387890	35664	244.42	1287	1289	1250	1664	896	1280	1272.65	0.98	-321	1299	1289	1277	1267	1255	1294	1272	144	384	500	890	1	1	28705031	367	14.36	0.76	12	0.12	89.00	1687.00	1700	20240319	-24.82	1178	20230727	8.49	1700	-24.82	20240319	1250	2.24	20240729	1700	-24.82	20240319	1211	5.53	20231020	0.58	N	013000	500	143 억	280762	N	N	2	N	N
20	20240729	140308	57	100.00	KOSPI		유통업	N	N	N	N	N	1278	-2	5	-0.16	34568400	27179	186.27	1287	1289	1250	1664	896	1280	1271.87	0.98	2461	1299	1289	1277	1267	1255	1294	1272	144	384	500	890	1	1	28705031	367	14.36	0.76	12	0.09	89.00	1687.00	1700	20240319	-24.82	1178	20230727	8.49	1700	-24.82	20240319	1250	2.24	20240729	1700	-24.82	20240319	1211	5.53	20231020	0.58	N	013000	500	143 억	280762	N	N	2	N	N
21	20240729	130312	57	100.00	KOSPI		유통업	N	N	N	N	N	1281	1	2	0.08	33948228	26694	182.95	1287	1289	1250	1664	896	1280	1271.75	0.98	2461	1299	1289	1277	1267	1255	1294	1272	144	384	500	890	1	1	28705031	368	14.39	0.76	12	0.09	89.00	1687.00	1700	20240319	-24.65	1178	20230727	8.74	1700	-24.65	20240319	1250	2.48	20240729	1700	-24.65	20240319	1211	5.78	20231020	0.58	N	013000	500	143 억	280762	N	N	2	N	N
22	20240729	120306	57	100.00	KOSPI		유통업	N	N	N	N	N	1276	-4	5	-0.31	29079641	22876	156.78	1287	1289	1250	1664	896	1280	1271.18	0.98	2164	1299	1289	1277	1267	1255	1294	1272	144	384	500	890	1	1	28705031	366	14.34	0.76	12	0.08	89.00	1687.00	1700	20240319	-24.94	1178	20230727	8.32	1700	-24.94	20240319	1250	2.08	20240729	1700	-24.94	20240319	1211	5.37	20231020	0.58	N	013000	500	143 억	280762	N	N	2	N	N
23	20240729	110306	57	100.00	KOSPI		유통업	N	N	N	N	N	1283	3	2	0.23	24992240	19673	134.83	1287	1289	1250	1664	896	1280	1270.37	0.98	2164	1299	1289	1277	1267	1255	1294	1272	144	384	500	890	1	1	28705031	368	14.42	0.76	12	0.07	89.00	1687.00	1700	20240319	-24.53	1178	20230727	8.91	1700	-24.53	20240319	1250	2.64	20240729	1700	-24.53	20240319	1211	5.95	20231020	0.58	N	013000	500	143 억	280762	N	N	2	N	N
24	20240729	100306	57	100.00	KOSPI		유통업	N	N	N	N	N	1282	2	2	0.16	23170462	18252	125.09	1287	1289	1250	1664	896	1280	1269.46	0.98	3166	1299	1289	1277	1267	1255	1294	1272	144	384	500	890	1	1	28705031	368	14.40	0.76	12	0.06	89.00	1687.00	1700	20240319	-24.59	1178	20230727	8.83	1700	-24.59	20240319	1250	2.56	20240729	1700	-24.59	20240319	1211	5.86	20231020	0.58	N	013000	500	143 억	280762	N	N	2	N	N
25	20240729	090305	57	100.00	KOSPI		유통업	N	N	N	N	N	1288	8	2	0.62	2400125	1865	12.78	1287	1289	1287	1664	896	1280	1287.00	0.98	-263	1299	1289	1277	1267	1255	1294	1272	144	384	500	890	1	1	28705031	370	14.47	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.24	1178	20230727	9.34	1700	-24.24	20240319	1261	2.14	20240625	1700	-24.24	20240319	1211	6.36	20231020	0.58	N	013000	500	143 억	280762	N	N	2	N	N
26	20240726	160300	57	100.00	KOSPI		유통업	N	N	N	N	N	1280	13	2	1.03	18612985	14590	51.72	1267	1287	1265	1647	887	1267	1275.74	0.98	-396	1297	1281	1274	1258	1251	1278	1255	144	380	500	880	1	1	28705031	367	14.38	0.76	12	0.05	89.00	1687.00	1700	20240319	-24.71	1178	20230727	8.66	1700	-24.71	20240319	1261	1.51	20240625	1700	-24.71	20240319	1178	8.66	20230727	0.60	N	013000	500	143 억	281158	N	N	2	N	N
27	20240726	150303	57	100.00	KOSPI		유통업	N	N	N	N	N	1285	18	2	1.42	11225238	8794	31.17	1267	1287	1265	1647	887	1267	1276.47	0.98	-721	1297	1281	1274	1258	1251	1278	1255	144	380	500	880	1	1	28705031	369	14.44	0.76	12	0.03	89.00	1687.00	1700	20240319	-24.41	1178	20230727	9.08	1700	-24.41	20240319	1261	1.90	20240625	1700	-24.41	20240319	1178	9.08	20230727	0.60	N	013000	500	143 억	281158	N	N	3	N	N
28	20240726	140305	57	100.00	KOSPI		유통업	N	N	N	N	N	1285	18	2	1.42	11021266	8635	30.61	1267	1287	1265	1647	887	1267	1276.35	0.98	-694	1297	1281	1274	1258	1251	1278	1255	144	380	500	880	1	1	28705031	369	14.44	0.76	12	0.03	89.00	1687.00	1700	20240319	-24.41	1178	20230727	9.08	1700	-24.41	20240319	1261	1.90	20240625	1700	-24.41	20240319	1178	9.08	20230727	0.60	N	013000	500	143 억	281158	N	N	3	N	N
29	20240726	130305	57	100.00	KOSPI		유통업	N	N	N	N	N	1283	16	2	1.26	8580452	6735	23.87	1267	1287	1265	1647	887	1267	1274.01	0.98	-366	1297	1281	1274	1258	1251	1278	1255	144	380	500	880	1	1	28705031	368	14.42	0.76	12	0.02	89.00	1687.00	1700	20240319	-24.53	1178	20230727	8.91	1700	-24.53	20240319	1261	1.74	20240625	1700	-24.53	20240319	1178	8.91	20230727	0.60	N	013000	500	143 억	281158	N	N	3	N	N
30	20240726	120304	57	100.00	KOSPI		유통업	N	N	N	N	N	1285	18	2	1.42	7292811	5733	20.32	1267	1285	1265	1647	887	1267	1272.08	0.98	-229	1297	1281	1274	1258	1251	1278	1255	144	380	500	880	1	1	28705031	369	14.44	0.76	12	0.02	89.00	1687.00	1700	20240319	-24.41	1178	20230727	9.08	1700	-24.41	20240319	1261	1.90	20240625	1700	-24.41	20240319	1178	9.08	20230727	0.60	N	013000	500	143 억	281158	N	N	3	N	N
31	20240726	110304	57	100.00	KOSPI		유통업	N	N	N	N	N	1275	8	2	0.63	4865589	3832	13.58	1267	1281	1265	1647	887	1267	1269.73	0.98	-337	1297	1281	1274	1258	1251	1278	1255	144	380	500	880	1	1	28705031	366	14.33	0.76	12	0.01	89.00	1687.00	1700	20240319	-25.00	1178	20230727	8.23	1700	-25.00	20240319	1261	1.11	20240625	1700	-25.00	20240319	1178	8.23	20230727	0.60	N	013000	500	143 억	281158	N	N	3	N	N
32	20240726	100305	57	100.00	KOSPI		유통업	N	N	N	N	N	1274	7	2	0.55	2257451	1776	6.30	1267	1281	1265	1647	887	1267	1271.09	0.98	-285	1297	1281	1274	1258	1251	1278	1255	144	380	500	880	1	1	28705031	366	14.31	0.76	12	0.01	89.00	1687.00	1700	20240319	-25.06	1178	20230727	8.15	1700	-25.06	20240319	1261	1.03	20240625	1700	-25.06	20240319	1178	8.15	20230727	0.60	N	013000	500	143 억	281158	N	N	3	N	N
33	20240726	090304	57	100.00	KOSPI		유통업	N	N	N	N	N	1280	13	2	1.03	264868	209	0.74	1267	1281	1267	1647	887	1267	1267.31	0.98	-28	1297	1281	1274	1258	1251	1278	1255	144	380	500	880	1	1	28705031	367	14.38	0.76	12	0.00	89.00	1687.00	1700	20240319	-24.71	1178	20230727	8.66	1700	-24.71	20240319	1261	1.51	20240625	1700	-24.71	20240319	1178	8.66	20230727	0.60	N	013000	500	143 억	281158	N	N	3	N	N
34	20240725	160303	57	100.00	KOSPI		유통업	N	N	N	N	N	1267	-12	5	-0.94	35863229	28174	111.04	1290	1290	1267	1662	896	1279	1272.92	0.98	-12795	1322	1300	1289	1267	1256	1295	1262	144	383	500	890	1	1	28705031	364	14.24	0.75	12	0.10	89.00	1687.00	1700	20240319	-25.47	1178	20230727	7.56	1700	-25.47	20240319	1261	0.48	20240625	1700	-25.47	20240319	1178	7.56	20230727	0.61	N	013000	500	143 억	282216	N	N	3	N	N
35	20240725	150307	57	100.00	KOSPI		유통업	N	N	N	N	N	1279	0	3	0.00	33638377	26418	104.12	1290	1290	1268	1662	896	1279	1273.31	0.98	-12795	1322	1300	1289	1267	1256	1295	1262	144	383	500	890	1	1	28705031	367	14.37	0.76	12	0.09	89.00	1687.00	1700	20240319	-24.76	1178	20230727	8.57	1700	-24.76	20240319	1261	1.43	20240625	1700	-24.76	20240319	1178	8.57	20230727	0.61	N	013000	500	143 억	282216	N	N	5	N	N
36	20240725	140305	57	100.00	KOSPI		유통업	N	N	N	N	N	1279	0	3	0.00	30696728	24118	95.05	1290	1290	1268	1662	896	1279	1272.77	0.98	-12578	1322	1300	1289	1267	1256	1295	1262	144	383	500	890	1	1	28705031	367	14.37	0.76	12	0.08	89.00	1687.00	1700	20240319	-24.76	1178	20230727	8.57	1700	-24.76	20240319	1261	1.43	20240625	1700	-24.76	20240319	1178	8.57	20230727	0.61	N	013000	500	143 억	282216	N	N	5	N	N
37	20240725	130305	57	100.00	KOSPI		유통업	N	N	N	N	N	1270	-9	5	-0.70	26068015	20472	80.68	1290	1290	1269	1662	896	1279	1273.35	0.98	-8946	1322	1300	1289	1267	1256	1295	1262	144	383	500	890	1	1	28705031	365	14.27	0.75	12	0.07	89.00	1687.00	1700	20240319	-25.29	1178	20230727	7.81	1700	-25.29	20240319	1261	0.71	20240625	1700	-25.29	20240319	1178	7.81	20230727	0.61	N	013000	500	143 억	282216	N	N	5	N	N
38	20240725	120305	57	100.00	KOSPI		유통업	N	N	N	N	N	1269	-10	5	-0.78	21890696	17184	67.73	1290	1290	1269	1662	896	1279	1273.90	0.98	-5678	1322	1300	1289	1267	1256	1295	1262	144	383	500	890	1	1	28705031	364	14.26	0.75	12	0.06	89.00	1687.00	1700	20240319	-25.35	1178	20230727	7.72	1700	-25.35	20240319	1261	0.63	20240625	1700	-25.35	20240319	1178	7.72	20230727	0.61	N	013000	500	143 억	282216	N	N	5	N	N
39	20240725	110303	57	100.00	KOSPI		유통업	N	N	N	N	N	1270	-9	5	-0.70	18837907	14780	58.25	1290	1290	1270	1662	896	1279	1274.55	0.98	-4415	1322	1300	1289	1267	1256	1295	1262	144	383	500	890	1	1	28705031	365	14.27	0.75	12	0.05	89.00	1687.00	1700	20240319	-25.29	1178	20230727	7.81	1700	-25.29	20240319	1261	0.71	20240625	1700	-25.29	20240319	1178	7.81	20230727	0.61	N	013000	500	143 억	282216	N	N	5	N	N
40	20240725	100303	57	100.00	KOSPI		유통업	N	N	N	N	N	1274	-5	5	-0.39	3712429	2912	11.48	1290	1290	1273	1662	896	1279	1274.87	0.98	-859	1322	1300	1289	1267	1256	1295	1262	144	383	500	890	1	1	28705031	366	14.31	0.76	12	0.01	89.00	1687.00	1700	20240319	-25.06	1178	20230727	8.15	1700	-25.06	20240319	1261	1.03	20240625	1700	-25.06	20240319	1178	8.15	20230727	0.61	N	013000	500	143 억	282216	N	N	5	N	N
41	20240725	090304	57	100.00	KOSPI		유통업	N	N	N	N	N	1279	0	3	0.00	55038	43	0.17	1290	1290	1279	1662	896	1279	1279.95	0.98	-42	1322	1300	1289	1267	1256	1295	1262	144	383	500	890	1	1	28705031	367	14.37	0.76	12	0.00	89.00	1687.00	1700	20240319	-24.76	1178	20230727	8.57	1700	-24.76	20240319	1261	1.43	20240625	1700	-24.76	20240319	1178	8.57	20230727	0.61	N	013000	500	143 억	282216	N	N	5	N	N
42	20240724	160301	57	100.00	KOSPI		유통업	N	N	N	N	N	1279	-19	5	-1.46	32579982	25373	18.19	1311	1311	1278	1687	909	1298	1284.04	0.99	-668	1448	1373	1325	1250	1202	1410	1287	144	389	500	900	1	1	28705031	367	14.37	0.76	12	0.09	89.00	1687.00	1700	20240319	-24.76	1178	20230727	8.57	1700	-24.76	20240319	1261	1.43	20240625	1700	-24.76	20240319	1178	8.57	20230727	0.61	N	013000	500	143 억	282922	N	N	5	N	N
43	20240724	150305	57	100.00	KOSPI		유통업	N	N	N	N	N	1281	-17	5	-1.31	29526734	22987	16.48	1311	1311	1278	1687	909	1298	1284.50	0.99	88	1448	1373	1325	1250	1202	1410	1287	144	389	500	900	1	1	28705031	368	14.39	0.76	12	0.08	89.00	1687.00	1700	20240319	-24.65	1178	20230727	8.74	1700	-24.65	20240319	1261	1.59	20240625	1700	-24.65	20240319	1178	8.74	20230727	0.61	N	013000	500	143 억	282922	N	N	9	N	N
44	20240724	140306	57	100.00	KOSPI		유통업	N	N	N	N	N	1281	-17	5	-1.31	25160716	19578	14.04	1311	1311	1278	1687	909	1298	1285.15	0.99	132	1448	1373	1325	1250	1202	1410	1287	144	389	500	900	1	1	28705031	368	14.39	0.76	12	0.07	89.00	1687.00	1700	20240319	-24.65	1178	20230727	8.74	1700	-24.65	20240319	1261	1.59	20240625	1700	-24.65	20240319	1178	8.74	20230727	0.61	N	013000	500	143 억	282922	N	N	9	N	N
45	20240724	130303	57	100.00	KOSPI		유통업	N	N	N	N	N	1301	3	2	0.23	4965554	3824	2.74	1311	1311	1282	1687	909	1298	1298.52	0.99	-492	1448	1373	1325	1250	1202	1410	1287	144	389	500	900	1	1	28705031	373	14.62	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.47	1178	20230727	10.44	1700	-23.47	20240319	1261	3.17	20240625	1700	-23.47	20240319	1178	10.44	20230727	0.61	N	013000	500	143 억	282922	N	N	9	N	N
46	20240724	120305	57	100.00	KOSPI		유통업	N	N	N	N	N	1301	3	2	0.23	4466537	3440	2.47	1311	1311	1282	1687	909	1298	1298.41	0.99	-377	1448	1373	1325	1250	1202	1410	1287	144	389	500	900	1	1	28705031	373	14.62	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.47	1178	20230727	10.44	1700	-23.47	20240319	1261	3.17	20240625	1700	-23.47	20240319	1178	10.44	20230727	0.61	N	013000	500	143 억	282922	N	N	9	N	N
47	20240724	110305	57	100.00	KOSPI		유통업	N	N	N	N	N	1298	0	3	0.00	3776238	2909	2.09	1311	1311	1282	1687	909	1298	1298.12	0.99	-377	1448	1373	1325	1250	1202	1410	1287	144	389	500	900	1	1	28705031	373	14.58	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.65	1178	20230727	10.19	1700	-23.65	20240319	1261	2.93	20240625	1700	-23.65	20240319	1178	10.19	20230727	0.61	N	013000	500	143 억	282922	N	N	9	N	N
48	20240724	100305	57	100.00	KOSPI		유통업	N	N	N	N	N	1301	3	2	0.23	2743493	2114	1.52	1311	1311	1282	1687	909	1298	1297.77	0.99	-208	1448	1373	1325	1250	1202	1410	1287	144	389	500	900	1	1	28705031	373	14.62	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.47	1178	20230727	10.44	1700	-23.47	20240319	1261	3.17	20240625	1700	-23.47	20240319	1178	10.44	20230727	0.61	N	013000	500	143 억	282922	N	N	9	N	N
49	20240724	090305	57	100.00	KOSPI		유통업	N	N	N	N	N	1309	11	2	0.85	1303779	997	0.71	1311	1311	1305	1687	909	1298	1307.70	0.99	-262	1448	1373	1325	1250	1202	1410	1287	144	389	500	900	1	1	28705031	376	14.71	0.78	12	0.00	89.00	1687.00	1700	20240319	-23.00	1178	20230727	11.12	1700	-23.00	20240319	1261	3.81	20240625	1700	-23.00	20240319	1178	11.12	20230727	0.61	N	013000	500	143 억	282922	N	N	9	N	N
50	20240723	160300	57	100.00	KOSPI		유통업	N	N	N	N	N	1298	18	2	1.41	185031355	139473	528.47	1293	1400	1277	1664	896	1280	1326.65	0.99	-929	1316	1298	1288	1270	1260	1293	1265	144	384	500	890	1	1	28705031	373	14.58	0.77	12	0.49	89.00	1687.00	1700	20240319	-23.65	1178	20230727	10.19	1700	-23.65	20240319	1261	2.93	20240625	1700	-23.65	20240319	1178	10.19	20230727	0.61	N	013000	500	143 억	283238	N	N	9	N	N
51	20240723	150309	57	100.00	KOSPI		유통업	N	N	N	N	N	1287	7	2	0.55	178367680	134334	509.00	1293	1400	1277	1664	896	1280	1327.79	0.99	-169	1316	1298	1288	1270	1260	1293	1265	144	384	500	890	1	1	28705031	369	14.46	0.76	12	0.47	89.00	1687.00	1700	20240319	-24.29	1178	20230727	9.25	1700	-24.29	20240319	1261	2.06	20240625	1700	-24.29	20240319	1178	9.25	20230727	0.61	N	013000	500	143 억	283238	N	N	3	N	N
52	20240723	140301	57	100.00	KOSPI		유통업	N	N	N	N	N	1282	2	2	0.16	169913590	127738	484.00	1293	1400	1277	1664	896	1280	1330.17	0.99	2131	1316	1298	1288	1270	1260	1293	1265	144	384	500	890	1	1	28705031	368	14.40	0.76	12	0.45	89.00	1687.00	1700	20240319	-24.59	1178	20230727	8.83	1700	-24.59	20240319	1261	1.67	20240625	1700	-24.59	20240319	1178	8.83	20230727	0.61	N	013000	500	143 억	283238	N	N	3	N	N
53	20240723	130300	57	100.00	KOSPI		유통업	N	N	N	N	N	1283	3	2	0.23	164524756	123527	468.05	1293	1400	1277	1664	896	1280	1331.89	0.99	2471	1316	1298	1288	1270	1260	1293	1265	144	384	500	890	1	1	28705031	368	14.42	0.76	12	0.43	89.00	1687.00	1700	20240319	-24.53	1178	20230727	8.91	1700	-24.53	20240319	1261	1.74	20240625	1700	-24.53	20240319	1178	8.91	20230727	0.61	N	013000	500	143 억	283238	N	N	3	N	N
54	20240723	120304	57	100.00	KOSPI		유통업	N	N	N	N	N	1326	46	2	3.59	10566563	7998	30.30	1293	1345	1279	1664	896	1280	1321.15	0.99	68	1316	1298	1288	1270	1260	1293	1265	144	384	500	890	1	1	28705031	381	14.90	0.79	12	0.03	89.00	1687.00	1700	20240319	-22.00	1178	20230727	12.56	1700	-22.00	20240319	1261	5.15	20240625	1700	-22.00	20240319	1178	12.56	20230727	0.61	N	013000	500	143 억	283238	N	N	3	N	N
55	20240723	110303	57	100.00	KOSPI		유통업	N	N	N	N	N	1330	50	2	3.91	9928194	7515	28.47	1293	1345	1279	1664	896	1280	1321.12	0.99	112	1316	1298	1288	1270	1260	1293	1265	144	384	500	890	1	1	28705031	382	14.94	0.79	12	0.03	89.00	1687.00	1700	20240319	-21.76	1178	20230727	12.90	1700	-21.76	20240319	1261	5.47	20240625	1700	-21.76	20240319	1178	12.90	20230727	0.61	N	013000	500	143 억	283238	N	N	3	N	N
56	20240723	100302	57	100.00	KOSPI		유통업	N	N	N	N	N	1292	12	2	0.94	1286404	997	3.78	1293	1295	1279	1664	896	1280	1290.27	0.99	-3	1316	1298	1288	1270	1260	1293	1265	144	384	500	890	1	1	28705031	371	14.52	0.77	12	0.00	89.00	1687.00	1700	20240319	-24.00	1178	20230727	9.68	1700	-24.00	20240319	1261	2.46	20240625	1700	-24.00	20240319	1178	9.68	20230727	0.61	N	013000	500	143 억	283238	N	N	3	N	N
57	20240723	090303	57	100.00	KOSPI		유통업	N	N	N	N	N	1291	11	2	0.86	169993	132	0.50	1293	1293	1280	1664	896	1280	1287.83	0.99	14	1316	1298	1288	1270	1260	1293	1265	144	384	500	890	1	1	28705031	371	14.51	0.77	12	0.00	89.00	1687.00	1700	20240319	-24.06	1178	20230727	9.59	1700	-24.06	20240319	1261	2.38	20240625	1700	-24.06	20240319	1178	9.59	20230727	0.61	N	013000	500	143 억	283238	N	N	3	N	N
58	20240722	160300	57	100.00	KOSPI		유통업	N	N	N	N	N	1280	-26	5	-1.99	33931552	26392	118.77	1306	1306	1278	1697	915	1306	1285.67	0.99	-1268	1344	1324	1302	1282	1260	1314	1272	144	391	500	910	1	1	28705031	367	14.38	0.76	12	0.09	89.00	1687.00	1700	20240319	-24.71	1178	20230727	8.66	1700	-24.71	20240319	1261	1.51	20240625	1700	-24.71	20240319	1178	8.66	20230727	0.61	N	013000	500	143 억	284481	N	N	3	N	N
59	20240722	150303	57	100.00	KOSPI		유통업	N	N	N	N	N	1287	-19	5	-1.45	29638551	23043	103.69	1306	1306	1278	1697	915	1306	1286.23	0.99	-525	1344	1324	1302	1282	1260	1314	1272	144	391	500	910	1	1	28705031	369	14.46	0.76	12	0.08	89.00	1687.00	1700	20240319	-24.29	1178	20230727	9.25	1700	-24.29	20240319	1261	2.06	20240625	1700	-24.29	20240319	1178	9.25	20230727	0.61	N	013000	500	143 억	284481	N	N	5	N	N
60	20240722	140304	57	100.00	KOSPI		유통업	N	N	N	N	N	1282	-24	5	-1.84	29238196	22732	102.30	1306	1306	1278	1697	915	1306	1286.21	0.99	-218	1344	1324	1302	1282	1260	1314	1272	144	391	500	910	1	1	28705031	368	14.40	0.76	12	0.08	89.00	1687.00	1700	20240319	-24.59	1178	20230727	8.83	1700	-24.59	20240319	1261	1.67	20240625	1700	-24.59	20240319	1178	8.83	20230727	0.61	N	013000	500	143 억	284481	N	N	5	N	N
61	20240722	130300	57	100.00	KOSPI		유통업	N	N	N	N	N	1282	-24	5	-1.84	28082996	21831	98.24	1306	1306	1278	1697	915	1306	1286.38	0.99	372	1344	1324	1302	1282	1260	1314	1272	144	391	500	910	1	1	28705031	368	14.40	0.76	12	0.08	89.00	1687.00	1700	20240319	-24.59	1178	20230727	8.83	1700	-24.59	20240319	1261	1.67	20240625	1700	-24.59	20240319	1178	8.83	20230727	0.61	N	013000	500	143 억	284481	N	N	5	N	N
62	20240722	120302	57	100.00	KOSPI		유통업	N	N	N	N	N	1290	-16	5	-1.23	11752944	9076	40.84	1306	1306	1280	1697	915	1306	1294.95	0.99	316	1344	1324	1302	1282	1260	1314	1272	144	391	500	910	1	1	28705031	370	14.49	0.76	12	0.03	89.00	1687.00	1700	20240319	-24.12	1178	20230727	9.51	1700	-24.12	20240319	1261	2.30	20240625	1700	-24.12	20240319	1178	9.51	20230727	0.61	N	013000	500	143 억	284481	N	N	5	N	N
63	20240722	110303	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	-7	5	-0.54	4352429	3336	15.01	1306	1306	1295	1697	915	1306	1304.68	0.99	-265	1344	1324	1302	1282	1260	1314	1272	144	391	500	910	1	1	28705031	373	14.60	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.59	1178	20230727	10.27	1700	-23.59	20240319	1261	3.01	20240625	1700	-23.59	20240319	1178	10.27	20230727	0.61	N	013000	500	143 억	284481	N	N	5	N	N
64	20240722	100301	57	100.00	KOSPI		유통업	N	N	N	N	N	1300	-6	5	-0.46	4174356	3199	14.40	1306	1306	1295	1697	915	1306	1304.89	0.99	-238	1344	1324	1302	1282	1260	1314	1272	144	391	500	910	1	1	28705031	373	14.61	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.53	1178	20230727	10.36	1700	-23.53	20240319	1261	3.09	20240625	1700	-23.53	20240319	1178	10.36	20230727	0.61	N	013000	500	143 억	284481	N	N	5	N	N
65	20240722	090301	57	100.00	KOSPI		유통업	N	N	N	N	N	1306	0	3	0.00	970358	743	3.34	1306	1306	1306	1697	915	1306	1306.00	0.99	-55	1344	1324	1302	1282	1260	1314	1272	144	391	500	910	1	1	28705031	375	14.67	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.18	1178	20230727	10.87	1700	-23.18	20240319	1261	3.57	20240625	1700	-23.18	20240319	1178	10.87	20230727	0.61	N	013000	500	143 억	284481	N	N	5	N	N
66	20240719	160258	57	100.00	KOSPI		유통업	N	N	N	N	N	1306	-16	5	-1.21	28797698	22122	79.72	1322	1322	1280	1718	926	1322	1301.73	0.99	-894	1366	1344	1303	1281	1240	1355	1292	144	396	500	920	1	1	28705031	375	14.67	0.77	12	0.08	89.00	1687.00	1700	20240319	-23.18	1178	20230727	10.87	1700	-23.18	20240319	1261	3.57	20240625	1700	-23.18	20240319	1178	10.87	20230727	0.61	N	013000	500	143 억	285356	N	N	5	N	N
67	20240719	150259	57	100.00	KOSPI		유통업	N	N	N	N	N	1300	-22	5	-1.66	27559816	21174	76.30	1322	1322	1280	1718	926	1322	1301.55	0.99	-685	1366	1344	1303	1281	1240	1355	1292	144	396	500	920	1	1	28705031	373	14.61	0.77	12	0.07	89.00	1687.00	1700	20240319	-23.53	1178	20230727	10.36	1700	-23.53	20240319	1261	3.09	20240625	1700	-23.53	20240319	1178	10.36	20230727	0.61	N	013000	500	143 억	285356	N	N	7	N	N
68	20240719	140301	57	100.00	KOSPI		유통업	N	N	N	N	N	1310	-12	5	-0.91	23831496	18314	65.99	1322	1322	1280	1718	926	1322	1301.23	0.99	1862	1366	1344	1303	1281	1240	1355	1292	144	396	500	920	1	1	28705031	376	14.72	0.78	12	0.06	89.00	1687.00	1700	20240319	-22.94	1178	20230727	11.21	1700	-22.94	20240319	1261	3.89	20240625	1700	-22.94	20240319	1178	11.21	20230727	0.61	N	013000	500	143 억	285356	N	N	7	N	N
69	20240719	130256	57	100.00	KOSPI		유통업	N	N	N	N	N	1307	-15	5	-1.13	19571110	15034	54.17	1322	1322	1280	1718	926	1322	1301.74	0.99	1883	1366	1344	1303	1281	1240	1355	1292	144	396	500	920	1	1	28705031	375	14.69	0.77	12	0.05	89.00	1687.00	1700	20240319	-23.12	1178	20230727	10.95	1700	-23.12	20240319	1261	3.65	20240625	1700	-23.12	20240319	1178	10.95	20230727	0.61	N	013000	500	143 억	285356	N	N	7	N	N
70	20240719	120256	57	100.00	KOSPI		유통업	N	N	N	N	N	1305	-17	5	-1.29	14263689	10978	39.56	1322	1322	1280	1718	926	1322	1299.22	0.99	2471	1366	1344	1303	1281	1240	1355	1292	144	396	500	920	1	1	28705031	375	14.66	0.77	12	0.04	89.00	1687.00	1700	20240319	-23.24	1178	20230727	10.78	1700	-23.24	20240319	1261	3.49	20240625	1700	-23.24	20240319	1178	10.78	20230727	0.61	N	013000	500	143 억	285356	N	N	7	N	N
71	20240719	110258	57	100.00	KOSPI		유통업	N	N	N	N	N	1309	-13	5	-0.98	13844499	10658	38.41	1322	1322	1280	1718	926	1322	1298.89	0.99	2473	1366	1344	1303	1281	1240	1355	1292	144	396	500	920	1	1	28705031	376	14.71	0.78	12	0.04	89.00	1687.00	1700	20240319	-23.00	1178	20230727	11.12	1700	-23.00	20240319	1261	3.81	20240625	1700	-23.00	20240319	1178	11.12	20230727	0.61	N	013000	500	143 억	285356	N	N	7	N	N
72	20240719	100239	57	100.00	KOSPI		유통업	N	N	N	N	N	1310	-12	5	-0.91	13167032	10138	36.53	1322	1322	1280	1718	926	1322	1298.69	0.99	2483	1366	1344	1303	1281	1240	1355	1292	144	396	500	920	1	1	28705031	376	14.72	0.78	12	0.04	89.00	1687.00	1700	20240319	-22.94	1178	20230727	11.21	1700	-22.94	20240319	1261	3.89	20240625	1700	-22.94	20240319	1178	11.21	20230727	0.61	N	013000	500	143 억	285356	N	N	7	N	N
73	20240719	090309	57	100.00	KOSPI		유통업	N	N	N	N	N	1322	0	3	0.00	769403	582	2.10	1322	1322	1321	1718	926	1322	1322.00	0.99	-39	1366	1344	1303	1281	1240	1355	1292	144	396	500	920	1	1	28705031	379	14.85	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.24	1178	20230727	12.22	1700	-22.24	20240319	1261	4.84	20240625	1700	-22.24	20240319	1178	12.22	20230727	0.61	N	013000	500	143 억	285356	N	N	7	N	N
74	20240718	160254	57	100.00	KOSPI		유통업	N	N	N	N	N	1322	18	2	1.38	36070566	27751	242.22	1295	1325	1262	1695	913	1304	1299.75	1.01	7652	1327	1315	1303	1291	1279	1321	1297	144	391	500	910	1	1	28705031	379	14.85	0.78	12	0.10	89.00	1687.00	1700	20240319	-22.24	1178	20230727	12.22	1700	-22.24	20240319	1261	4.84	20240625	1700	-22.24	20240319	1178	12.22	20230727	0.61	N	013000	500	143 억	289441	N	N	7	N	N
75	20240718	150257	57	100.00	KOSPI		유통업	N	N	N	N	N	1325	21	2	1.61	35736094	27498	240.01	1295	1325	1262	1695	913	1304	1299.59	1.01	7726	1327	1315	1303	1291	1279	1321	1297	144	391	500	910	1	1	28705031	380	14.89	0.79	12	0.10	89.00	1687.00	1700	20240319	-22.06	1178	20230727	12.48	1700	-22.06	20240319	1261	5.08	20240625	1700	-22.06	20240319	1178	12.48	20230727	0.61	N	013000	500	143 억	289441	N	N	14	N	N
76	20240718	140255	57	100.00	KOSPI		유통업	N	N	N	N	N	1320	16	2	1.23	33484990	25794	225.14	1295	1322	1262	1695	913	1304	1298.17	1.01	7862	1327	1315	1303	1291	1279	1321	1297	144	391	500	910	1	1	28705031	379	14.83	0.78	12	0.09	89.00	1687.00	1700	20240319	-22.35	1178	20230727	12.05	1700	-22.35	20240319	1261	4.68	20240625	1700	-22.35	20240319	1178	12.05	20230727	0.61	N	013000	500	143 억	289441	N	N	14	N	N
77	20240718	130255	57	100.00	KOSPI		유통업	N	N	N	N	N	1322	18	2	1.38	32811654	25283	220.68	1295	1322	1262	1695	913	1304	1297.78	1.01	8047	1327	1315	1303	1291	1279	1321	1297	144	391	500	910	1	1	28705031	379	14.85	0.78	12	0.09	89.00	1687.00	1700	20240319	-22.24	1178	20230727	12.22	1700	-22.24	20240319	1261	4.84	20240625	1700	-22.24	20240319	1178	12.22	20230727	0.61	N	013000	500	143 억	289441	N	N	14	N	N
78	20240718	120255	57	100.00	KOSPI		유통업	N	N	N	N	N	1313	9	2	0.69	28997151	22391	195.44	1295	1313	1262	1695	913	1304	1295.04	1.01	5779	1327	1315	1303	1291	1279	1321	1297	144	391	500	910	1	1	28705031	377	14.75	0.78	12	0.08	89.00	1687.00	1700	20240319	-22.76	1178	20230727	11.46	1700	-22.76	20240319	1261	4.12	20240625	1700	-22.76	20240319	1178	11.46	20230727	0.61	N	013000	500	143 억	289441	N	N	14	N	N
79	20240718	110256	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	-5	5	-0.38	18784607	14562	127.10	1295	1307	1262	1695	913	1304	1289.97	1.01	3503	1327	1315	1303	1291	1279	1321	1297	144	391	500	910	1	1	28705031	373	14.60	0.77	12	0.05	89.00	1687.00	1700	20240319	-23.59	1178	20230727	10.27	1700	-23.59	20240319	1261	3.01	20240625	1700	-23.59	20240319	1178	10.27	20230727	0.61	N	013000	500	143 억	289441	N	N	14	N	N
80	20240718	100257	57	100.00	KOSPI		유통업	N	N	N	N	N	1300	-4	5	-0.31	15058930	11693	102.06	1295	1307	1262	1695	913	1304	1287.86	1.01	1547	1327	1315	1303	1291	1279	1321	1297	144	391	500	910	1	1	28705031	373	14.61	0.77	12	0.04	89.00	1687.00	1700	20240319	-23.53	1178	20230727	10.36	1700	-23.53	20240319	1261	3.09	20240625	1700	-23.53	20240319	1178	10.36	20230727	0.61	N	013000	500	143 억	289441	N	N	14	N	N
81	20240718	090258	57	100.00	KOSPI		유통업	N	N	N	N	N	1307	3	2	0.23	155276	119	1.04	1295	1307	1295	1695	913	1304	1304.84	1.01	1	1327	1315	1303	1291	1279	1321	1297	144	391	500	910	1	1	28705031	375	14.69	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.12	1178	20230727	10.95	1700	-23.12	20240319	1261	3.65	20240625	1700	-23.12	20240319	1178	10.95	20230727	0.61	N	013000	500	143 억	289441	N	N	14	N	N
82	20240717	160305	57	100.00	KOSPI		유통업	N	N	N	N	N	1304	8	2	0.62	14360633	11057	85.20	1296	1315	1291	1684	908	1296	1298.78	1.01	-1580	1346	1320	1307	1281	1268	1314	1275	144	388	500	900	1	1	28705031	374	14.65	0.77	12	0.04	89.00	1687.00	1700	20240319	-23.29	1178	20230727	10.70	1700	-23.29	20240319	1261	3.41	20240625	1700	-23.29	20240319	1178	10.70	20230727	0.61	N	013000	500	143 억	291040	N	N	14	N	N
83	20240717	150307	57	100.00	KOSPI		유통업	N	N	N	N	N	1300	4	2	0.31	12125803	9338	71.95	1296	1315	1291	1684	908	1296	1298.54	1.01	-1638	1346	1320	1307	1281	1268	1314	1275	144	388	500	900	1	1	28705031	373	14.61	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.53	1178	20230727	10.36	1700	-23.53	20240319	1261	3.09	20240625	1700	-23.53	20240319	1178	10.36	20230727	0.61	N	013000	500	143 억	291040	N	N	12	N	N
84	20240717	140307	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	3	2	0.23	9137060	7039	54.24	1296	1315	1291	1684	908	1296	1298.06	1.01	-1008	1346	1320	1307	1281	1268	1314	1275	144	388	500	900	1	1	28705031	373	14.60	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.59	1178	20230727	10.27	1700	-23.59	20240319	1261	3.01	20240625	1700	-23.59	20240319	1178	10.27	20230727	0.61	N	013000	500	143 억	291040	N	N	12	N	N
85	20240717	130307	57	100.00	KOSPI		유통업	N	N	N	N	N	1298	2	2	0.15	4987761	3842	29.60	1296	1315	1291	1684	908	1296	1298.22	1.01	-537	1346	1320	1307	1281	1268	1314	1275	144	388	500	900	1	1	28705031	373	14.58	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.65	1178	20230727	10.19	1700	-23.65	20240319	1261	2.93	20240625	1700	-23.65	20240319	1178	10.19	20230727	0.61	N	013000	500	143 억	291040	N	N	12	N	N
86	20240717	120307	57	100.00	KOSPI		유통업	N	N	N	N	N	1300	4	2	0.31	4306571	3318	25.57	1296	1315	1291	1684	908	1296	1297.94	1.01	-291	1346	1320	1307	1281	1268	1314	1275	144	388	500	900	1	1	28705031	373	14.61	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.53	1178	20230727	10.36	1700	-23.53	20240319	1261	3.09	20240625	1700	-23.53	20240319	1178	10.36	20230727	0.61	N	013000	500	143 억	291040	N	N	12	N	N
87	20240717	110306	57	100.00	KOSPI		유통업	N	N	N	N	N	1301	5	2	0.39	2848184	2197	16.93	1296	1315	1291	1684	908	1296	1296.40	1.01	-209	1346	1320	1307	1281	1268	1314	1275	144	388	500	900	1	1	28705031	373	14.62	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.47	1178	20230727	10.44	1700	-23.47	20240319	1261	3.17	20240625	1700	-23.47	20240319	1178	10.44	20230727	0.61	N	013000	500	143 억	291040	N	N	12	N	N
88	20240717	100306	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	1	2	0.08	2766025	2134	16.44	1296	1303	1291	1684	908	1296	1296.17	1.01	-172	1346	1320	1307	1281	1268	1314	1275	144	388	500	900	1	1	28705031	372	14.57	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.71	1178	20230727	10.10	1700	-23.71	20240319	1261	2.85	20240625	1700	-23.71	20240319	1178	10.10	20230727	0.61	N	013000	500	143 억	291040	N	N	12	N	N
89	20240717	090243	57	100.00	KOSPI		유통업	N	N	N	N	N	1296	0	3	0.00	1713312	1322	10.19	1296	1296	1296	1684	908	1296	1296.00	1.01	0	1346	1320	1307	1281	1268	1314	1275	144	388	500	900	1	1	28705031	372	14.56	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.76	1178	20230727	10.02	1700	-23.76	20240319	1261	2.78	20240625	1700	-23.76	20240319	1178	10.02	20230727	0.61	N	013000	500	143 억	291040	N	N	12	N	N
90	20240716	160307	57	100.00	KOSPI		유통업	N	N	N	N	N	1296	-16	5	-1.22	17000441	12894	54.77	1325	1333	1294	1705	919	1312	1318.53	1.02	-763	1344	1328	1307	1291	1270	1336	1299	144	393	500	910	1	1	28705031	372	14.56	0.77	12	0.04	89.00	1687.00	1700	20240319	-23.76	1178	20230727	10.02	1700	-23.76	20240319	1261	2.78	20240625	1700	-23.76	20240319	1178	10.02	20230727	0.61	N	013000	500	143 억	291783	N	N	12	N	N
91	20240716	150310	57	100.00	KOSPI		유통업	N	N	N	N	N	1314	2	2	0.15	16783954	12727	54.06	1325	1333	1294	1705	919	1312	1318.77	1.02	-725	1344	1328	1307	1291	1270	1336	1299	144	393	500	910	1	1	28705031	377	14.76	0.78	12	0.04	89.00	1687.00	1700	20240319	-22.71	1178	20230727	11.54	1700	-22.71	20240319	1261	4.20	20240625	1700	-22.71	20240319	1178	11.54	20230727	0.61	N	013000	500	143 억	291783	N	N	7	N	N
92	20240716	140309	57	100.00	KOSPI		유통업	N	N	N	N	N	1315	3	2	0.23	16692090	12657	53.77	1325	1333	1294	1705	919	1312	1318.80	1.02	-695	1344	1328	1307	1291	1270	1336	1299	144	393	500	910	1	1	28705031	377	14.78	0.78	12	0.04	89.00	1687.00	1700	20240319	-22.65	1178	20230727	11.63	1700	-22.65	20240319	1261	4.28	20240625	1700	-22.65	20240319	1178	11.63	20230727	0.61	N	013000	500	143 억	291783	N	N	7	N	N
93	20240716	130309	57	100.00	KOSPI		유통업	N	N	N	N	N	1322	10	2	0.76	16055640	12172	51.71	1325	1333	1294	1705	919	1312	1319.06	1.02	-646	1344	1328	1307	1291	1270	1336	1299	144	393	500	910	1	1	28705031	379	14.85	0.78	12	0.04	89.00	1687.00	1700	20240319	-22.24	1178	20230727	12.22	1700	-22.24	20240319	1261	4.84	20240625	1700	-22.24	20240319	1178	12.22	20230727	0.61	N	013000	500	143 억	291783	N	N	7	N	N
94	20240716	120308	57	100.00	KOSPI		유통업	N	N	N	N	N	1307	-5	5	-0.38	13147308	9946	42.25	1325	1333	1306	1705	919	1312	1321.87	1.02	-379	1344	1328	1307	1291	1270	1336	1299	144	393	500	910	1	1	28705031	375	14.69	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.12	1178	20230727	10.95	1700	-23.12	20240319	1261	3.65	20240625	1700	-23.12	20240319	1178	10.95	20230727	0.61	N	013000	500	143 억	291783	N	N	7	N	N
95	20240716	110308	57	100.00	KOSPI		유통업	N	N	N	N	N	1308	-4	5	-0.30	11042394	8335	35.41	1325	1333	1306	1705	919	1312	1324.82	1.02	-364	1344	1328	1307	1291	1270	1336	1299	144	393	500	910	1	1	28705031	375	14.70	0.78	12	0.03	89.00	1687.00	1700	20240319	-23.06	1178	20230727	11.04	1700	-23.06	20240319	1261	3.73	20240625	1700	-23.06	20240319	1178	11.04	20230727	0.61	N	013000	500	143 억	291783	N	N	7	N	N
96	20240716	100308	57	100.00	KOSPI		유통업	N	N	N	N	N	1319	7	2	0.53	10147589	7652	32.50	1325	1333	1312	1705	919	1312	1326.14	1.02	-364	1344	1328	1307	1291	1270	1336	1299	144	393	500	910	1	1	28705031	379	14.82	0.78	12	0.03	89.00	1687.00	1700	20240319	-22.41	1178	20230727	11.97	1700	-22.41	20240319	1261	4.60	20240625	1700	-22.41	20240319	1178	11.97	20230727	0.61	N	013000	500	143 억	291783	N	N	7	N	N
97	20240716	090307	57	100.00	KOSPI		유통업	N	N	N	N	N	1325	13	2	0.99	284976	215	0.91	1325	1333	1325	1705	919	1312	1325.47	1.02	-14	1344	1328	1307	1291	1270	1336	1299	144	393	500	910	1	1	28705031	380	14.89	0.79	12	0.00	89.00	1687.00	1700	20240319	-22.06	1178	20230727	12.48	1700	-22.06	20240319	1261	5.08	20240625	1700	-22.06	20240319	1178	12.48	20230727	0.61	N	013000	500	143 억	291783	N	N	7	N	N
98	20240715	160304	57	100.00	KOSPI		유통업	N	N	N	N	N	1312	13	2	1.00	30571525	23540	149.45	1299	1323	1286	1688	910	1299	1298.70	1.02	59	1327	1313	1298	1284	1269	1320	1291	144	389	500	900	1	1	28705031	377	14.74	0.78	12	0.08	89.00	1687.00	1700	20240319	-22.82	1178	20230727	11.38	1700	-22.82	20240319	1261	4.04	20240625	1700	-22.82	20240319	1178	11.38	20230727	0.61	N	013000	500	143 억	291724	N	N	7	N	N
99	20240715	150305	57	100.00	KOSPI		유통업	N	N	N	N	N	1321	22	2	1.69	30449435	23447	148.86	1299	1323	1286	1688	910	1299	1298.65	1.02	59	1327	1313	1298	1284	1269	1320	1291	144	389	500	900	1	1	28705031	379	14.84	0.78	12	0.08	89.00	1687.00	1700	20240319	-22.29	1178	20230727	12.14	1700	-22.29	20240319	1261	4.76	20240625	1700	-22.29	20240319	1178	12.14	20230727	0.61	N	013000	500	143 억	291724	N	N	6	N	N
100	20240715	140305	57	100.00	KOSPI		유통업	N	N	N	N	N	1301	2	2	0.15	26020729	20087	127.53	1299	1306	1286	1688	910	1299	1295.36	1.02	489	1327	1313	1298	1284	1269	1320	1291	144	389	500	900	1	1	28705031	373	14.62	0.77	12	0.07	89.00	1687.00	1700	20240319	-23.47	1178	20230727	10.44	1700	-23.47	20240319	1261	3.17	20240625	1700	-23.47	20240319	1178	10.44	20230727	0.61	N	013000	500	143 억	291724	N	N	6	N	N
101	20240715	130305	57	100.00	KOSPI		유통업	N	N	N	N	N	1302	3	2	0.23	20606456	15934	101.16	1299	1302	1286	1688	910	1299	1293.16	1.02	412	1327	1313	1298	1284	1269	1320	1291	144	389	500	900	1	1	28705031	374	14.63	0.77	12	0.06	89.00	1687.00	1700	20240319	-23.41	1178	20230727	10.53	1700	-23.41	20240319	1261	3.25	20240625	1700	-23.41	20240319	1178	10.53	20230727	0.61	N	013000	500	143 억	291724	N	N	6	N	N
102	20240715	120306	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	0	3	0.00	12320586	9558	60.68	1299	1299	1286	1688	910	1299	1288.81	1.02	797	1327	1313	1298	1284	1269	1320	1291	144	389	500	900	1	1	28705031	373	14.60	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.59	1178	20230727	10.27	1700	-23.59	20240319	1261	3.01	20240625	1700	-23.59	20240319	1178	10.27	20230727	0.61	N	013000	500	143 억	291724	N	N	6	N	N
103	20240715	110305	57	100.00	KOSPI		유통업	N	N	N	N	N	1288	-11	5	-0.85	9739556	7559	47.99	1299	1299	1286	1688	910	1299	1288.18	1.02	797	1327	1313	1298	1284	1269	1320	1291	144	389	500	900	1	1	28705031	370	14.47	0.76	12	0.03	89.00	1687.00	1700	20240319	-24.24	1178	20230727	9.34	1700	-24.24	20240319	1261	2.14	20240625	1700	-24.24	20240319	1178	9.34	20230727	0.61	N	013000	500	143 억	291724	N	N	6	N	N
104	20240715	100306	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	-2	5	-0.15	9738268	7558	47.98	1299	1299	1286	1688	910	1299	1288.18	1.02	797	1327	1313	1298	1284	1269	1320	1291	144	389	500	900	1	1	28705031	372	14.57	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.71	1178	20230727	10.10	1700	-23.71	20240319	1261	2.85	20240625	1700	-23.71	20240319	1178	10.10	20230727	0.61	N	013000	500	143 억	291724	N	N	6	N	N
105	20240715	090306	57	100.00	KOSPI		유통업	N	N	N	N	N	1298	-1	5	-0.08	843050	649	4.12	1299	1299	1298	1688	910	1299	1299.00	1.02	0	1327	1313	1298	1284	1269	1320	1291	144	389	500	900	1	1	28705031	373	14.58	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.65	1178	20230727	10.19	1700	-23.65	20240319	1261	2.93	20240625	1700	-23.65	20240319	1178	10.19	20230727	0.61	N	013000	500	143 억	291724	N	N	6	N	N
106	20240712	160303	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	16	2	1.25	20390388	15751	109.66	1284	1312	1283	1667	899	1283	1294.55	1.02	-938	1330	1306	1294	1270	1258	1300	1264	144	384	500	890	1	1	28705031	373	14.60	0.77	12	0.05	89.00	1687.00	1700	20240319	-23.59	1178	20230727	10.27	1700	-23.59	20240319	1261	3.01	20240625	1700	-23.59	20240319	1178	10.27	20230727	0.62	N	013000	500	143 억	292605	N	N	6	N	N
107	20240712	150304	57	100.00	KOSPI		유통업	N	N	N	N	N	1300	17	2	1.33	18328861	14157	98.56	1284	1312	1283	1667	899	1283	1294.69	1.02	-811	1330	1306	1294	1270	1258	1300	1264	144	384	500	890	1	1	28705031	373	14.61	0.77	12	0.05	89.00	1687.00	1700	20240319	-23.53	1178	20230727	10.36	1700	-23.53	20240319	1261	3.09	20240625	1700	-23.53	20240319	1178	10.36	20230727	0.62	N	013000	500	143 억	292605	N	N	68	N	N
108	20240712	140306	57	100.00	KOSPI		유통업	N	N	N	N	N	1296	13	2	1.01	16950369	13096	91.17	1284	1312	1283	1667	899	1283	1294.32	1.02	-640	1330	1306	1294	1270	1258	1300	1264	144	384	500	890	1	1	28705031	372	14.56	0.77	12	0.05	89.00	1687.00	1700	20240319	-23.76	1178	20230727	10.02	1700	-23.76	20240319	1261	2.78	20240625	1700	-23.76	20240319	1178	10.02	20230727	0.62	N	013000	500	143 억	292605	N	N	68	N	N
109	20240712	130305	57	100.00	KOSPI		유통업	N	N	N	N	N	1296	13	2	1.01	16908897	13064	90.95	1284	1312	1283	1667	899	1283	1294.31	1.02	-609	1330	1306	1294	1270	1258	1300	1264	144	384	500	890	1	1	28705031	372	14.56	0.77	12	0.05	89.00	1687.00	1700	20240319	-23.76	1178	20230727	10.02	1700	-23.76	20240319	1261	2.78	20240625	1700	-23.76	20240319	1178	10.02	20230727	0.62	N	013000	500	143 억	292605	N	N	68	N	N
110	20240712	120305	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	16	2	1.25	16709021	12909	89.87	1284	1312	1283	1667	899	1283	1294.37	1.02	-591	1330	1306	1294	1270	1258	1300	1264	144	384	500	890	1	1	28705031	373	14.60	0.77	12	0.04	89.00	1687.00	1700	20240319	-23.59	1178	20230727	10.27	1700	-23.59	20240319	1261	3.01	20240625	1700	-23.59	20240319	1178	10.27	20230727	0.62	N	013000	500	143 억	292605	N	N	68	N	N
111	20240712	110303	57	100.00	KOSPI		유통업	N	N	N	N	N	1302	19	2	1.48	5009765	3859	26.87	1284	1312	1283	1667	899	1283	1298.20	1.02	-523	1330	1306	1294	1270	1258	1300	1264	144	384	500	890	1	1	28705031	374	14.63	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.41	1178	20230727	10.53	1700	-23.41	20240319	1261	3.25	20240625	1700	-23.41	20240319	1178	10.53	20230727	0.62	N	013000	500	143 억	292605	N	N	68	N	N
112	20240712	100305	57	100.00	KOSPI		유통업	N	N	N	N	N	1302	19	2	1.48	2060200	1582	11.01	1284	1312	1283	1667	899	1283	1302.28	1.02	-546	1330	1306	1294	1270	1258	1300	1264	144	384	500	890	1	1	28705031	374	14.63	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.41	1178	20230727	10.53	1700	-23.41	20240319	1261	3.25	20240625	1700	-23.41	20240319	1178	10.53	20230727	0.62	N	013000	500	143 억	292605	N	N	68	N	N
113	20240712	090304	57	100.00	KOSPI		유통업	N	N	N	N	N	1289	6	2	0.47	35037	27	0.19	1284	1304	1283	1667	899	1283	1297.67	1.02	-8	1330	1306	1294	1270	1258	1300	1264	144	384	500	890	1	1	28705031	370	14.48	0.76	12	0.00	89.00	1687.00	1700	20240319	-24.18	1178	20230727	9.42	1700	-24.18	20240319	1261	2.22	20240625	1700	-24.18	20240319	1178	9.42	20230727	0.62	N	013000	500	143 억	292605	N	N	68	N	N
114	20240711	160302	57	100.00	KOSPI		유통업	N	N	N	N	N	1283	-6	5	-0.47	18362515	14234	153.52	1290	1318	1282	1675	903	1289	1290.05	1.02	-870	1331	1309	1295	1273	1259	1321	1285	144	386	500	900	1	1	28705031	368	14.42	0.76	12	0.05	89.00	1687.00	1700	20240319	-24.53	1178	20230727	8.91	1700	-24.53	20240319	1261	1.74	20240625	1700	-24.53	20240319	1178	8.91	20230727	0.62	N	013000	500	143 억	293437	N	N	68	N	N
115	20240711	150306	57	100.00	KOSPI		유통업	N	N	N	N	N	1298	9	2	0.70	16899924	13097	141.25	1290	1318	1282	1675	903	1289	1290.37	1.02	-655	1331	1309	1295	1273	1259	1321	1285	144	386	500	900	1	1	28705031	373	14.58	0.77	12	0.05	89.00	1687.00	1700	20240319	-23.65	1178	20230727	10.19	1700	-23.65	20240319	1261	2.93	20240625	1700	-23.65	20240319	1178	10.19	20230727	0.62	N	013000	500	143 억	293437	N	N	33	N	N
116	20240711	140304	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	8	2	0.62	7331218	5673	61.18	1290	1318	1282	1675	903	1289	1292.30	1.02	-877	1331	1309	1295	1273	1259	1321	1285	144	386	500	900	1	1	28705031	372	14.57	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.71	1178	20230727	10.10	1700	-23.71	20240319	1261	2.85	20240625	1700	-23.71	20240319	1178	10.10	20230727	0.62	N	013000	500	143 억	293437	N	N	33	N	N
117	20240711	130304	57	100.00	KOSPI		유통업	N	N	N	N	N	1291	2	2	0.16	5525302	4278	46.14	1290	1318	1282	1675	903	1289	1291.56	1.02	-466	1331	1309	1295	1273	1259	1321	1285	144	386	500	900	1	1	28705031	371	14.51	0.77	12	0.01	89.00	1687.00	1700	20240319	-24.06	1178	20230727	9.59	1700	-24.06	20240319	1261	2.38	20240625	1700	-24.06	20240319	1178	9.59	20230727	0.62	N	013000	500	143 억	293437	N	N	33	N	N
118	20240711	120304	57	100.00	KOSPI		유통업	N	N	N	N	N	1292	3	2	0.23	5265997	4077	43.97	1290	1318	1282	1675	903	1289	1291.64	1.02	-458	1331	1309	1295	1273	1259	1321	1285	144	386	500	900	1	1	28705031	371	14.52	0.77	12	0.01	89.00	1687.00	1700	20240319	-24.00	1178	20230727	9.68	1700	-24.00	20240319	1261	2.46	20240625	1700	-24.00	20240319	1178	9.68	20230727	0.62	N	013000	500	143 억	293437	N	N	33	N	N
119	20240711	110303	57	100.00	KOSPI		유통업	N	N	N	N	N	1284	-5	5	-0.39	4968612	3846	41.48	1290	1318	1282	1675	903	1289	1291.89	1.02	-410	1331	1309	1295	1273	1259	1321	1285	144	386	500	900	1	1	28705031	369	14.43	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.47	1178	20230727	9.00	1700	-24.47	20240319	1261	1.82	20240625	1700	-24.47	20240319	1178	9.00	20230727	0.62	N	013000	500	143 억	293437	N	N	33	N	N
120	20240711	100302	57	100.00	KOSPI		유통업	N	N	N	N	N	1293	4	2	0.31	1901675	1466	15.81	1290	1318	1283	1675	903	1289	1297.19	1.02	-71	1331	1309	1295	1273	1259	1321	1285	144	386	500	900	1	1	28705031	371	14.53	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.94	1178	20230727	9.76	1700	-23.94	20240319	1261	2.54	20240625	1700	-23.94	20240319	1178	9.76	20230727	0.62	N	013000	500	143 억	293437	N	N	33	N	N
121	20240711	090302	57	100.00	KOSPI		유통업	N	N	N	N	N	1307	18	2	1.40	1121157	869	9.37	1290	1307	1285	1675	903	1289	1290.17	1.02	0	1331	1309	1295	1273	1259	1321	1285	144	386	500	900	1	1	28705031	375	14.69	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.12	1178	20230727	10.95	1700	-23.12	20240319	1261	3.65	20240625	1700	-23.12	20240319	1178	10.95	20230727	0.62	N	013000	500	143 억	293437	N	N	33	N	N
122	20240710	160302	57	100.00	KOSPI		유통업	N	N	N	N	N	1289	-3	5	-0.23	11950676	9272	29.94	1281	1317	1281	1679	905	1292	1288.90	1.03	-1302	1325	1308	1300	1283	1275	1304	1279	144	387	500	900	1	1	28705031	370	14.48	0.76	12	0.03	89.00	1687.00	1700	20240319	-24.18	1178	20230727	9.42	1700	-24.18	20240319	1261	2.22	20240625	1700	-24.18	20240319	1178	9.42	20230727	0.63	N	013000	500	143 억	294685	N	N	33	N	N
123	20240710	150303	57	100.00	KOSPI		유통업	N	N	N	N	N	1289	-3	5	-0.23	10731038	8326	26.88	1281	1317	1281	1679	905	1292	1288.86	1.03	-1303	1325	1308	1300	1283	1275	1304	1279	144	387	500	900	1	1	28705031	370	14.48	0.76	12	0.03	89.00	1687.00	1700	20240319	-24.18	1178	20230727	9.42	1700	-24.18	20240319	1261	2.22	20240625	1700	-24.18	20240319	1178	9.42	20230727	0.63	N	013000	500	143 억	294685	N	N	35	N	N
124	20240710	140302	57	100.00	KOSPI		유통업	N	N	N	N	N	1285	-7	5	-0.54	4592187	3573	11.54	1281	1317	1281	1679	905	1292	1285.25	1.03	-722	1325	1308	1300	1283	1275	1304	1279	144	387	500	900	1	1	28705031	369	14.44	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.41	1178	20230727	9.08	1700	-24.41	20240319	1261	1.90	20240625	1700	-24.41	20240319	1178	9.08	20230727	0.63	N	013000	500	143 억	294685	N	N	35	N	N
125	20240710	130302	57	100.00	KOSPI		유통업	N	N	N	N	N	1282	-10	5	-0.77	2754682	2141	6.91	1281	1317	1281	1679	905	1292	1286.63	1.03	-552	1325	1308	1300	1283	1275	1304	1279	144	387	500	900	1	1	28705031	368	14.40	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.59	1178	20230727	8.83	1700	-24.59	20240319	1261	1.67	20240625	1700	-24.59	20240319	1178	8.83	20230727	0.63	N	013000	500	143 억	294685	N	N	35	N	N
126	20240710	120301	57	100.00	KOSPI		유통업	N	N	N	N	N	1283	-9	5	-0.70	2330258	1810	5.84	1281	1317	1281	1679	905	1292	1287.44	1.03	-474	1325	1308	1300	1283	1275	1304	1279	144	387	500	900	1	1	28705031	368	14.42	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.53	1178	20230727	8.91	1700	-24.53	20240319	1261	1.74	20240625	1700	-24.53	20240319	1178	8.91	20230727	0.63	N	013000	500	143 억	294685	N	N	35	N	N
127	20240710	110304	57	100.00	KOSPI		유통업	N	N	N	N	N	1296	4	2	0.31	1085180	841	2.72	1281	1317	1281	1679	905	1292	1290.34	1.03	-471	1325	1308	1300	1283	1275	1304	1279	144	387	500	900	1	1	28705031	372	14.56	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.76	1178	20230727	10.02	1700	-23.76	20240319	1261	2.78	20240625	1700	-23.76	20240319	1178	10.02	20230727	0.63	N	013000	500	143 억	294685	N	N	35	N	N
128	20240710	100300	57	100.00	KOSPI		유통업	N	N	N	N	N	1293	1	2	0.08	528492	410	1.32	1281	1317	1281	1679	905	1292	1289.00	1.03	-167	1325	1308	1300	1283	1275	1304	1279	144	387	500	900	1	1	28705031	371	14.53	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.94	1178	20230727	9.76	1700	-23.94	20240319	1261	2.54	20240625	1700	-23.94	20240319	1178	9.76	20230727	0.63	N	013000	500	143 억	294685	N	N	35	N	N
129	20240710	090302	57	100.00	KOSPI		유통업	N	N	N	N	N	1308	16	2	1.24	342903	267	0.86	1281	1308	1281	1679	905	1292	1284.28	1.03	-55	1325	1308	1300	1283	1275	1304	1279	144	387	500	900	1	1	28705031	375	14.70	0.78	12	0.00	89.00	1687.00	1700	20240319	-23.06	1178	20230727	11.04	1700	-23.06	20240319	1261	3.73	20240625	1700	-23.06	20240319	1178	11.04	20230727	0.63	N	013000	500	143 억	294685	N	N	35	N	N
130	20240709	160302	57	100.00	KOSPI		유통업	N	N	N	N	N	1292	-25	5	-1.90	40165243	30970	105.47	1317	1317	1292	1712	922	1317	1296.91	1.03	-267	1345	1331	1305	1291	1265	1338	1298	144	395	500	920	1	1	28705031	371	14.52	0.77	12	0.11	89.00	1687.00	1700	20240319	-24.00	1178	20230727	9.68	1700	-24.00	20240319	1261	2.46	20240625	1700	-24.00	20240319	1178	9.68	20230727	0.63	N	013000	500	143 억	294933	N	N	35	N	N
131	20240709	150302	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	-20	5	-1.52	37541362	28940	98.56	1317	1317	1293	1712	922	1317	1297.21	1.03	209	1345	1331	1305	1291	1265	1338	1298	144	395	500	920	1	1	28705031	372	14.57	0.77	12	0.10	89.00	1687.00	1700	20240319	-23.71	1178	20230727	10.10	1700	-23.71	20240319	1261	2.85	20240625	1700	-23.71	20240319	1178	10.10	20230727	0.63	N	013000	500	143 억	294933	N	N	45	N	N
132	20240709	140302	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	-20	5	-1.52	33321407	25684	87.47	1317	1317	1293	1712	922	1317	1297.36	1.03	210	1345	1331	1305	1291	1265	1338	1298	144	395	500	920	1	1	28705031	372	14.57	0.77	12	0.09	89.00	1687.00	1700	20240319	-23.71	1178	20230727	10.10	1700	-23.71	20240319	1261	2.85	20240625	1700	-23.71	20240319	1178	10.10	20230727	0.63	N	013000	500	143 억	294933	N	N	45	N	N
133	20240709	130303	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	-20	5	-1.52	31340106	24156	82.26	1317	1317	1293	1712	922	1317	1297.40	1.03	725	1345	1331	1305	1291	1265	1338	1298	144	395	500	920	1	1	28705031	372	14.57	0.77	12	0.08	89.00	1687.00	1700	20240319	-23.71	1178	20230727	10.10	1700	-23.71	20240319	1261	2.85	20240625	1700	-23.71	20240319	1178	10.10	20230727	0.63	N	013000	500	143 억	294933	N	N	45	N	N
134	20240709	120304	57	100.00	KOSPI		유통업	N	N	N	N	N	1296	-21	5	-1.59	29080756	22414	76.33	1317	1317	1293	1712	922	1317	1297.44	1.03	749	1345	1331	1305	1291	1265	1338	1298	144	395	500	920	1	1	28705031	372	14.56	0.77	12	0.08	89.00	1687.00	1700	20240319	-23.76	1178	20230727	10.02	1700	-23.76	20240319	1261	2.78	20240625	1700	-23.76	20240319	1178	10.02	20230727	0.63	N	013000	500	143 억	294933	N	N	45	N	N
135	20240709	110303	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	-20	5	-1.52	24531985	18902	64.37	1317	1317	1293	1712	922	1317	1297.85	1.03	812	1345	1331	1305	1291	1265	1338	1298	144	395	500	920	1	1	28705031	372	14.57	0.77	12	0.07	89.00	1687.00	1700	20240319	-23.71	1178	20230727	10.10	1700	-23.71	20240319	1261	2.85	20240625	1700	-23.71	20240319	1178	10.10	20230727	0.63	N	013000	500	143 억	294933	N	N	45	N	N
136	20240709	100302	57	100.00	KOSPI		유통업	N	N	N	N	N	1298	-19	5	-1.44	22723508	17508	59.62	1317	1317	1293	1712	922	1317	1297.89	1.03	1002	1345	1331	1305	1291	1265	1338	1298	144	395	500	920	1	1	28705031	373	14.58	0.77	12	0.06	89.00	1687.00	1700	20240319	-23.65	1178	20230727	10.19	1700	-23.65	20240319	1261	2.93	20240625	1700	-23.65	20240319	1178	10.19	20230727	0.63	N	013000	500	143 억	294933	N	N	45	N	N
137	20240709	090302	57	100.00	KOSPI		유통업	N	N	N	N	N	1317	0	3	0.00	43461	33	0.11	1317	1317	1317	1712	922	1317	1317.00	1.03	-28	1345	1331	1305	1291	1265	1338	1298	144	395	500	920	1	1	28705031	378	14.80	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.53	1178	20230727	11.80	1700	-22.53	20240319	1261	4.44	20240625	1700	-22.53	20240319	1178	11.80	20230727	0.63	N	013000	500	143 억	294933	N	N	45	N	N
138	20240708	160301	57	100.00	KOSPI		유통업	N	N	N	N	N	1317	25	2	1.93	38173624	29363	60.55	1292	1319	1279	1679	905	1292	1300.06	1.03	-1939	1381	1336	1305	1260	1229	1321	1245	144	387	500	900	1	1	28705031	378	14.80	0.78	12	0.10	89.00	1687.00	1700	20240319	-22.53	1178	20230727	11.80	1700	-22.53	20240319	1261	4.44	20240625	1700	-22.53	20240319	1178	11.80	20230727	0.63	N	013000	500	143 억	296834	N	N	45	N	N
139	20240708	150301	57	100.00	KOSPI		유통업	N	N	N	N	N	1308	16	2	1.24	35765562	27530	56.77	1292	1319	1279	1679	905	1292	1299.15	1.03	-1224	1381	1336	1305	1260	1229	1321	1245	144	387	500	900	1	1	28705031	375	14.70	0.78	12	0.10	89.00	1687.00	1700	20240319	-23.06	1178	20230727	11.04	1700	-23.06	20240319	1261	3.73	20240625	1700	-23.06	20240319	1178	11.04	20230727	0.63	N	013000	500	143 억	296834	N	N	47	N	N
140	20240708	140302	57	100.00	KOSPI		유통업	N	N	N	N	N	1319	27	2	2.09	33104486	25496	52.57	1292	1319	1279	1679	905	1292	1298.42	1.03	-1323	1381	1336	1305	1260	1229	1321	1245	144	387	500	900	1	1	28705031	379	14.82	0.78	12	0.09	89.00	1687.00	1700	20240319	-22.41	1178	20230727	11.97	1700	-22.41	20240319	1261	4.60	20240625	1700	-22.41	20240319	1178	11.97	20230727	0.63	N	013000	500	143 억	296834	N	N	47	N	N
141	20240708	130300	57	100.00	KOSPI		유통업	N	N	N	N	N	1313	21	2	1.63	26081802	20154	41.56	1292	1313	1279	1679	905	1292	1294.13	1.03	-1281	1381	1336	1305	1260	1229	1321	1245	144	387	500	900	1	1	28705031	377	14.75	0.78	12	0.07	89.00	1687.00	1700	20240319	-22.76	1178	20230727	11.46	1700	-22.76	20240319	1261	4.12	20240625	1700	-22.76	20240319	1178	11.46	20230727	0.63	N	013000	500	143 억	296834	N	N	47	N	N
142	20240708	120301	57	100.00	KOSPI		유통업	N	N	N	N	N	1291	-1	5	-0.08	16587723	12857	26.51	1292	1296	1279	1679	905	1292	1290.17	1.03	-440	1381	1336	1305	1260	1229	1321	1245	144	387	500	900	1	1	28705031	371	14.51	0.77	12	0.04	89.00	1687.00	1700	20240319	-24.06	1178	20230727	9.59	1700	-24.06	20240319	1261	2.38	20240625	1700	-24.06	20240319	1178	9.59	20230727	0.63	N	013000	500	143 억	296834	N	N	47	N	N
143	20240708	110300	57	100.00	KOSPI		유통업	N	N	N	N	N	1295	3	2	0.23	5913077	4591	9.47	1292	1295	1279	1679	905	1292	1287.97	1.03	-318	1381	1336	1305	1260	1229	1321	1245	144	387	500	900	1	1	28705031	372	14.55	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.82	1178	20230727	9.93	1700	-23.82	20240319	1261	2.70	20240625	1700	-23.82	20240319	1178	9.93	20230727	0.63	N	013000	500	143 억	296834	N	N	47	N	N
144	20240708	100300	57	100.00	KOSPI		유통업	N	N	N	N	N	1290	-2	5	-0.15	2432168	1894	3.91	1292	1293	1279	1679	905	1292	1284.14	1.03	-146	1381	1336	1305	1260	1229	1321	1245	144	387	500	900	1	1	28705031	370	14.49	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.12	1178	20230727	9.51	1700	-24.12	20240319	1261	2.30	20240625	1700	-24.12	20240319	1178	9.51	20230727	0.63	N	013000	500	143 억	296834	N	N	47	N	N
145	20240708	090301	57	100.00	KOSPI		유통업	N	N	N	N	N	1283	-9	5	-0.70	159943	124	0.26	1292	1293	1283	1679	905	1292	1289.85	1.03	-17	1381	1336	1305	1260	1229	1321	1245	144	387	500	900	1	1	28705031	368	14.42	0.76	12	0.00	89.00	1687.00	1700	20240319	-24.53	1178	20230727	8.91	1700	-24.53	20240319	1261	1.74	20240625	1700	-24.53	20240319	1178	8.91	20230727	0.63	N	013000	500	143 억	296834	N	N	47	N	N
146	20240705	160300	57	100.00	KOSPI		유통업	N	N	N	N	N	1292	2	2	0.16	62198619	48131	232.79	1299	1350	1274	1677	903	1290	1292.28	1.04	-2210	1334	1312	1299	1277	1264	1323	1288	144	387	500	900	1	1	28705031	371	14.52	0.77	12	0.17	89.00	1687.00	1700	20240319	-24.00	1178	20230727	9.68	1700	-24.00	20240319	1261	2.46	20240625	1700	-24.00	20240319	1178	9.68	20230727	0.63	N	013000	500	143 억	298930	N	N	47	N	N
147	20240705	150301	57	100.00	KOSPI		유통업	N	N	N	N	N	1293	3	2	0.23	58298058	45108	218.17	1299	1350	1274	1677	903	1290	1292.41	1.04	-1798	1334	1312	1299	1277	1264	1323	1288	144	387	500	900	1	1	28705031	371	14.53	0.77	12	0.16	89.00	1687.00	1700	20240319	-23.94	1178	20230727	9.76	1700	-23.94	20240319	1261	2.54	20240625	1700	-23.94	20240319	1178	9.76	20230727	0.63	N	013000	500	143 억	298930	N	N	31	N	N
148	20240705	140301	57	100.00	KOSPI		유통업	N	N	N	N	N	1296	6	2	0.47	49265552	38108	184.31	1299	1350	1274	1677	903	1290	1292.79	1.04	-900	1334	1312	1299	1277	1264	1323	1288	144	387	500	900	1	1	28705031	372	14.56	0.77	12	0.13	89.00	1687.00	1700	20240319	-23.76	1178	20230727	10.02	1700	-23.76	20240319	1261	2.78	20240625	1700	-23.76	20240319	1178	10.02	20230727	0.63	N	013000	500	143 억	298930	N	N	31	N	N
149	20240705	130300	57	100.00	KOSPI		유통업	N	N	N	N	N	1302	12	2	0.93	43616125	33736	163.17	1299	1350	1274	1677	903	1290	1292.87	1.04	-888	1334	1312	1299	1277	1264	1323	1288	144	387	500	900	1	1	28705031	374	14.63	0.77	12	0.12	89.00	1687.00	1700	20240319	-23.41	1178	20230727	10.53	1700	-23.41	20240319	1261	3.25	20240625	1700	-23.41	20240319	1178	10.53	20230727	0.63	N	013000	500	143 억	298930	N	N	31	N	N
150	20240705	120300	57	100.00	KOSPI		유통업	N	N	N	N	N	1298	8	2	0.62	40760607	31534	152.51	1299	1350	1274	1677	903	1290	1292.59	1.04	-877	1334	1312	1299	1277	1264	1323	1288	144	387	500	900	1	1	28705031	373	14.58	0.77	12	0.11	89.00	1687.00	1700	20240319	-23.65	1178	20230727	10.19	1700	-23.65	20240319	1261	2.93	20240625	1700	-23.65	20240319	1178	10.19	20230727	0.63	N	013000	500	143 억	298930	N	N	31	N	N
151	20240705	110259	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	7	2	0.54	39343985	30441	147.23	1299	1350	1274	1677	903	1290	1292.47	1.04	-491	1334	1312	1299	1277	1264	1323	1288	144	387	500	900	1	1	28705031	372	14.57	0.77	12	0.11	89.00	1687.00	1700	20240319	-23.71	1178	20230727	10.10	1700	-23.71	20240319	1261	2.85	20240625	1700	-23.71	20240319	1178	10.10	20230727	0.63	N	013000	500	143 억	298930	N	N	31	N	N
152	20240705	100259	57	100.00	KOSPI		유통업	N	N	N	N	N	1295	5	2	0.39	8785813	6771	32.75	1299	1350	1274	1677	903	1290	1297.57	1.04	-424	1334	1312	1299	1277	1264	1323	1288	144	387	500	900	1	1	28705031	372	14.55	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.82	1178	20230727	9.93	1700	-23.82	20240319	1261	2.70	20240625	1700	-23.82	20240319	1178	9.93	20230727	0.63	N	013000	500	143 억	298930	N	N	31	N	N
153	20240705	090300	57	100.00	KOSPI		유통업	N	N	N	N	N	1335	45	2	3.49	393524	295	1.43	1299	1350	1299	1677	903	1290	1333.98	1.04	-130	1334	1312	1299	1277	1264	1323	1288	144	387	500	900	1	1	28705031	383	15.00	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.47	1178	20230727	13.33	1700	-21.47	20240319	1261	5.87	20240625	1700	-21.47	20240319	1178	13.33	20230727	0.63	N	013000	500	143 억	298930	N	N	31	N	N
154	20240704	160258	57	100.00	KOSPI		유통업	N	N	N	N	N	1290	-12	5	-0.92	26766245	20676	35.71	1286	1321	1286	1692	912	1302	1294.62	1.05	-1265	1360	1330	1309	1279	1258	1346	1295	144	390	500	910	1	1	28705031	370	14.49	0.76	12	0.07	89.00	1687.00	1700	20240319	-24.12	1178	20230727	9.51	1700	-24.12	20240319	1261	2.30	20240625	1700	-24.12	20240319	1178	9.51	20230727	0.64	N	013000	500	143 억	300099	N	N	31	N	N
155	20240704	150300	57	100.00	KOSPI		유통업	N	N	N	N	N	1290	-12	5	-0.92	25016958	19320	33.37	1286	1321	1286	1692	912	1302	1294.87	1.05	-1249	1360	1330	1309	1279	1258	1346	1295	144	390	500	910	1	1	28705031	370	14.49	0.76	12	0.07	89.00	1687.00	1700	20240319	-24.12	1178	20230727	9.51	1700	-24.12	20240319	1261	2.30	20240625	1700	-24.12	20240319	1178	9.51	20230727	0.64	N	013000	500	143 억	300099	N	N	29	N	N
156	20240704	140259	57	100.00	KOSPI		유통업	N	N	N	N	N	1290	-12	5	-0.92	18321203	14123	24.39	1286	1321	1286	1692	912	1302	1297.26	1.05	-584	1360	1330	1309	1279	1258	1346	1295	144	390	500	910	1	1	28705031	370	14.49	0.76	12	0.05	89.00	1687.00	1700	20240319	-24.12	1178	20230727	9.51	1700	-24.12	20240319	1261	2.30	20240625	1700	-24.12	20240319	1178	9.51	20230727	0.64	N	013000	500	143 억	300099	N	N	29	N	N
157	20240704	130300	57	100.00	KOSPI		유통업	N	N	N	N	N	1291	-11	5	-0.84	14202419	10931	18.88	1286	1321	1286	1692	912	1302	1299.28	1.05	-469	1360	1330	1309	1279	1258	1346	1295	144	390	500	910	1	1	28705031	371	14.51	0.77	12	0.04	89.00	1687.00	1700	20240319	-24.06	1178	20230727	9.59	1700	-24.06	20240319	1261	2.38	20240625	1700	-24.06	20240319	1178	9.59	20230727	0.64	N	013000	500	143 억	300099	N	N	29	N	N
158	20240704	120259	57	100.00	KOSPI		유통업	N	N	N	N	N	1301	-1	5	-0.08	12174391	9361	16.17	1286	1321	1286	1692	912	1302	1300.54	1.05	-419	1360	1330	1309	1279	1258	1346	1295	144	390	500	910	1	1	28705031	373	14.62	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.47	1178	20230727	10.44	1700	-23.47	20240319	1261	3.17	20240625	1700	-23.47	20240319	1178	10.44	20230727	0.64	N	013000	500	143 억	300099	N	N	29	N	N
159	20240704	110259	57	100.00	KOSPI		유통업	N	N	N	N	N	1318	16	2	1.23	7124281	5467	9.44	1286	1321	1286	1692	912	1302	1303.14	1.05	-311	1360	1330	1309	1279	1258	1346	1295	144	390	500	910	1	1	28705031	378	14.81	0.78	12	0.02	89.00	1687.00	1700	20240319	-22.47	1178	20230727	11.88	1700	-22.47	20240319	1261	4.52	20240625	1700	-22.47	20240319	1178	11.88	20230727	0.64	N	013000	500	143 억	300099	N	N	29	N	N
160	20240704	100259	57	100.00	KOSPI		유통업	N	N	N	N	N	1318	16	2	1.23	6010009	4621	7.98	1286	1321	1286	1692	912	1302	1300.59	1.05	-208	1360	1330	1309	1279	1258	1346	1295	144	390	500	910	1	1	28705031	378	14.81	0.78	12	0.02	89.00	1687.00	1700	20240319	-22.47	1178	20230727	11.88	1700	-22.47	20240319	1261	4.52	20240625	1700	-22.47	20240319	1178	11.88	20230727	0.64	N	013000	500	143 억	300099	N	N	29	N	N
161	20240704	090259	57	100.00	KOSPI		유통업	N	N	N	N	N	1296	-6	5	-0.46	877073	682	1.18	1286	1297	1286	1692	912	1302	1286.03	1.05	101	1360	1330	1309	1279	1258	1346	1295	144	390	500	910	1	1	28705031	372	14.56	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.76	1178	20230727	10.02	1700	-23.76	20240319	1261	2.78	20240625	1700	-23.76	20240319	1178	10.02	20230727	0.64	N	013000	500	143 억	300099	N	N	29	N	N
162	20240703	160258	57	100.00	KOSPI		유통업	N	N	N	N	N	1302	7	2	0.54	75661962	57896	738.56	1289	1339	1288	1683	907	1295	1306.86	1.06	-5672	1334	1314	1300	1280	1266	1324	1290	144	388	500	900	1	1	28705031	374	14.63	0.77	12	0.20	89.00	1687.00	1700	20240319	-23.41	1178	20230727	10.53	1700	-23.41	20240319	1261	3.25	20240625	1700	-23.41	20240319	1178	10.53	20230727	0.66	N	013000	500	143 억	305217	N	N	29	N	N
163	20240703	150259	57	100.00	KOSPI		유통업	N	N	N	N	N	1325	30	2	2.32	65136368	49866	636.13	1289	1332	1288	1683	907	1295	1306.23	1.06	-5429	1334	1314	1300	1280	1266	1324	1290	144	388	500	900	1	1	28705031	380	14.89	0.79	12	0.17	89.00	1687.00	1700	20240319	-22.06	1178	20230727	12.48	1700	-22.06	20240319	1261	5.08	20240625	1700	-22.06	20240319	1178	12.48	20230727	0.66	N	013000	500	143 억	305217	N	N	35	N	N
164	20240703	140259	57	100.00	KOSPI		유통업	N	N	N	N	N	1307	12	2	0.93	9829764	7577	96.66	1289	1317	1288	1683	907	1295	1297.32	1.06	-2422	1334	1314	1300	1280	1266	1324	1290	144	388	500	900	1	1	28705031	375	14.69	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.12	1178	20230727	10.95	1700	-23.12	20240319	1261	3.65	20240625	1700	-23.12	20240319	1178	10.95	20230727	0.66	N	013000	500	143 억	305217	N	N	35	N	N
165	20240703	130259	57	100.00	KOSPI		유통업	N	N	N	N	N	1312	17	2	1.31	8972490	6922	88.30	1289	1317	1288	1683	907	1295	1296.23	1.06	-2176	1334	1314	1300	1280	1266	1324	1290	144	388	500	900	1	1	28705031	377	14.74	0.78	12	0.02	89.00	1687.00	1700	20240319	-22.82	1178	20230727	11.38	1700	-22.82	20240319	1261	4.04	20240625	1700	-22.82	20240319	1178	11.38	20230727	0.66	N	013000	500	143 억	305217	N	N	35	N	N
166	20240703	120258	57	100.00	KOSPI		유통업	N	N	N	N	N	1301	6	2	0.46	5980787	4628	59.04	1289	1317	1288	1683	907	1295	1292.30	1.06	-1806	1334	1314	1300	1280	1266	1324	1290	144	388	500	900	1	1	28705031	373	14.62	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.47	1178	20230727	10.44	1700	-23.47	20240319	1261	3.17	20240625	1700	-23.47	20240319	1178	10.44	20230727	0.66	N	013000	500	143 억	305217	N	N	35	N	N
167	20240703	110300	57	100.00	KOSPI		유통업	N	N	N	N	N	1298	3	2	0.23	5237690	4057	51.75	1289	1317	1288	1683	907	1295	1291.02	1.06	-1432	1334	1314	1300	1280	1266	1324	1290	144	388	500	900	1	1	28705031	373	14.58	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.65	1178	20230727	10.19	1700	-23.65	20240319	1261	2.93	20240625	1700	-23.65	20240319	1178	10.19	20230727	0.66	N	013000	500	143 억	305217	N	N	35	N	N
168	20240703	100259	57	100.00	KOSPI		유통업	N	N	N	N	N	1290	-5	5	-0.39	3506552	2719	34.69	1289	1317	1288	1683	907	1295	1289.64	1.06	-231	1334	1314	1300	1280	1266	1324	1290	144	388	500	900	1	1	28705031	370	14.49	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.12	1178	20230727	9.51	1700	-24.12	20240319	1261	2.30	20240625	1700	-24.12	20240319	1178	9.51	20230727	0.66	N	013000	500	143 억	305217	N	N	35	N	N
169	20240703	090259	57	100.00	KOSPI		유통업	N	N	N	N	N	1300	5	2	0.39	573668	445	5.68	1289	1300	1289	1683	907	1295	1289.08	1.06	-3	1334	1314	1300	1280	1266	1324	1290	144	388	500	900	1	1	28705031	373	14.61	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.53	1178	20230727	10.36	1700	-23.53	20240319	1261	3.09	20240625	1700	-23.53	20240319	1178	10.36	20230727	0.66	N	013000	500	143 억	305217	N	N	35	N	N
170	20240702	160258	57	100.00	KOSPI		유통업	N	N	N	N	N	1295	-4	5	-0.31	10200415	7839	41.84	1286	1320	1286	1688	910	1299	1301.24	1.07	-1800	1327	1313	1296	1282	1265	1320	1289	144	389	500	900	1	1	28705031	372	14.55	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.82	1178	20230727	9.93	1700	-23.82	20240319	1261	2.70	20240625	1700	-23.82	20240319	1178	9.93	20230727	0.66	N	013000	500	143 억	307017	N	N	35	N	N
171	20240702	150258	57	100.00	KOSPI		유통업	N	N	N	N	N	1298	-1	5	-0.08	6315629	4848	25.88	1286	1320	1286	1688	910	1299	1302.73	1.07	-1744	1327	1313	1296	1282	1265	1320	1289	144	389	500	900	1	1	28705031	373	14.58	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.65	1178	20230727	10.19	1700	-23.65	20240319	1261	2.93	20240625	1700	-23.65	20240319	1178	10.19	20230727	0.66	N	013000	500	143 억	307017	N	N	41	N	N
172	20240702	140258	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	0	3	0.00	6056029	4648	24.81	1286	1320	1286	1688	910	1299	1302.93	1.07	-1744	1327	1313	1296	1282	1265	1320	1289	144	389	500	900	1	1	28705031	373	14.60	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.59	1178	20230727	10.27	1700	-23.59	20240319	1261	3.01	20240625	1700	-23.59	20240319	1178	10.27	20230727	0.66	N	013000	500	143 억	307017	N	N	41	N	N
173	20240702	130258	57	100.00	KOSPI		유통업	N	N	N	N	N	1303	4	2	0.31	5532224	4245	22.66	1286	1320	1286	1688	910	1299	1303.23	1.07	-1742	1327	1313	1296	1282	1265	1320	1289	144	389	500	900	1	1	28705031	374	14.64	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.35	1178	20230727	10.61	1700	-23.35	20240319	1261	3.33	20240625	1700	-23.35	20240319	1178	10.61	20230727	0.66	N	013000	500	143 억	307017	N	N	41	N	N
174	20240702	120259	57	100.00	KOSPI		유통업	N	N	N	N	N	1304	5	2	0.38	3229677	2483	13.25	1286	1320	1286	1688	910	1299	1300.72	1.07	-1683	1327	1313	1296	1282	1265	1320	1289	144	389	500	900	1	1	28705031	374	14.65	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.29	1178	20230727	10.70	1700	-23.29	20240319	1261	3.41	20240625	1700	-23.29	20240319	1178	10.70	20230727	0.66	N	013000	500	143 억	307017	N	N	41	N	N
175	20240702	110258	57	100.00	KOSPI		유통업	N	N	N	N	N	1306	7	2	0.54	3060157	2353	12.56	1286	1320	1286	1688	910	1299	1300.53	1.07	-1566	1327	1313	1296	1282	1265	1320	1289	144	389	500	900	1	1	28705031	375	14.67	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.18	1178	20230727	10.87	1700	-23.18	20240319	1261	3.57	20240625	1700	-23.18	20240319	1178	10.87	20230727	0.66	N	013000	500	143 억	307017	N	N	41	N	N
176	20240702	100258	57	100.00	KOSPI		유통업	N	N	N	N	N	1307	8	2	0.62	2122325	1635	8.73	1286	1320	1286	1688	910	1299	1298.06	1.07	-1087	1327	1313	1296	1282	1265	1320	1289	144	389	500	900	1	1	28705031	375	14.69	0.77	12	0.01	89.00	1687.00	1700	20240319	-23.12	1178	20230727	10.95	1700	-23.12	20240319	1261	3.65	20240625	1700	-23.12	20240319	1178	10.95	20230727	0.66	N	013000	500	143 억	307017	N	N	41	N	N
177	20240702	090258	57	100.00	KOSPI		유통업	N	N	N	N	N	1311	12	2	0.92	302526	232	1.24	1286	1313	1286	1688	910	1299	1303.99	1.07	-137	1327	1313	1296	1282	1265	1320	1289	144	389	500	900	1	1	28705031	376	14.73	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.88	1178	20230727	11.29	1700	-22.88	20240319	1261	3.97	20240625	1700	-22.88	20240319	1178	11.29	20230727	0.66	N	013000	500	143 억	307017	N	N	41	N	N
178	20240701	160257	57	100.00	KOSPI		유통업	N	N	N	N	N	1299	8	2	0.62	24164862	18734	101.49	1291	1310	1279	1678	904	1291	1289.89	1.07	-365	1340	1315	1293	1268	1246	1328	1281	144	387	500	900	1	1	28705031	373	14.60	0.77	12	0.07	89.00	1687.00	1700	20240319	-23.59	1178	20230727	10.27	1700	-23.59	20240319	1261	3.01	20240625	1700	-23.59	20240319	1178	10.27	20230727	0.66	N	013000	500	143 억	307382	N	N	41	N	N
179	20240701	150258	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	6	2	0.46	22254588	17262	93.52	1291	1310	1279	1678	904	1291	1289.22	1.07	-128	1340	1315	1293	1268	1246	1328	1281	144	387	500	900	1	1	28705031	372	14.57	0.77	12	0.06	89.00	1687.00	1700	20240319	-23.71	1178	20230727	10.10	1700	-23.71	20240319	1261	2.85	20240625	1700	-23.71	20240319	1178	10.10	20230727	0.66	N	013000	500	143 억	307382	N	N	35	N	N
180	20240701	140257	57	100.00	KOSPI		유통업	N	N	N	N	N	1297	6	2	0.46	21129988	16395	88.82	1291	1310	1279	1678	904	1291	1288.81	1.07	-45	1340	1315	1293	1268	1246	1328	1281	144	387	500	900	1	1	28705031	372	14.57	0.77	12	0.06	89.00	1687.00	1700	20240319	-23.71	1178	20230727	10.10	1700	-23.71	20240319	1261	2.85	20240625	1700	-23.71	20240319	1178	10.10	20230727	0.66	N	013000	500	143 억	307382	N	N	35	N	N
181	20240701	130258	57	100.00	KOSPI		유통업	N	N	N	N	N	1305	14	2	1.08	18782287	14585	79.01	1291	1310	1279	1678	904	1291	1287.78	1.07	-47	1340	1315	1293	1268	1246	1328	1281	144	387	500	900	1	1	28705031	375	14.66	0.77	12	0.05	89.00	1687.00	1700	20240319	-23.24	1178	20230727	10.78	1700	-23.24	20240319	1261	3.49	20240625	1700	-23.24	20240319	1178	10.78	20230727	0.66	N	013000	500	143 억	307382	N	N	35	N	N
182	20240701	120258	57	100.00	KOSPI		유통업	N	N	N	N	N	1309	18	2	1.39	18778368	14582	79.00	1291	1310	1279	1678	904	1291	1287.78	1.07	-44	1340	1315	1293	1268	1246	1328	1281	144	387	500	900	1	1	28705031	376	14.71	0.78	12	0.05	89.00	1687.00	1700	20240319	-23.00	1178	20230727	11.12	1700	-23.00	20240319	1261	3.81	20240625	1700	-23.00	20240319	1178	11.12	20230727	0.66	N	013000	500	143 억	307382	N	N	35	N	N
183	20240701	110257	57	100.00	KOSPI		유통업	N	N	N	N	N	1292	1	2	0.08	17815332	13838	74.97	1291	1310	1279	1678	904	1291	1287.42	1.07	-43	1340	1315	1293	1268	1246	1328	1281	144	387	500	900	1	1	28705031	371	14.52	0.77	12	0.05	89.00	1687.00	1700	20240319	-24.00	1178	20230727	9.68	1700	-24.00	20240319	1261	2.46	20240625	1700	-24.00	20240319	1178	9.68	20230727	0.66	N	013000	500	143 억	307382	N	N	35	N	N
184	20240701	100257	57	100.00	KOSPI		유통업	N	N	N	N	N	1296	5	2	0.39	16886710	13122	71.09	1291	1296	1279	1678	904	1291	1286.90	1.07	-3	1340	1315	1293	1268	1246	1328	1281	144	387	500	900	1	1	28705031	372	14.56	0.77	12	0.05	89.00	1687.00	1700	20240319	-23.76	1178	20230727	10.02	1700	-23.76	20240319	1261	2.78	20240625	1700	-23.76	20240319	1178	10.02	20230727	0.66	N	013000	500	143 억	307382	N	N	35	N	N
185	20240701	090257	57	100.00	KOSPI		유통업	N	N	N	N	N	1291	0	3	0.00	2717365	2105	11.40	1291	1291	1290	1678	904	1291	1290.91	1.07	-14	1340	1315	1293	1268	1246	1328	1281	144	387	500	900	1	1	28705031	371	14.51	0.77	12	0.01	89.00	1687.00	1700	20240319	-24.06	1178	20230727	9.59	1700	-24.06	20240319	1261	2.38	20240625	1700	-24.06	20240319	1178	9.59	20230727	0.66	N	013000	500	143 억	307382	N	N	35	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History