KissMeData/017940/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76100	400	2	0.53	523286400	6881	119.13	76800	76800	75300	98400	53000	75700	76047.90	6.57	2471	77166	76432	75766	75032	74366	76100	74700	343	22700	5000	57530	100	1	6860000	5220	2.45	0.32	12	0.10	31076.00	240377.00	84600	20240603	-10.05	50900	20230725	49.51	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	53800	41.45	20230801	0.09	N	017940	5000	343 억	450733	N	N	24	N	N
3	20240731	150334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76200	500	2	0.66	505869900	6652	115.17	76800	76800	75300	98400	53000	75700	76047.79	6.57	2451	77166	76432	75766	75032	74366	76100	74700	343	22700	5000	57530	100	1	6860000	5227	2.45	0.32	12	0.10	31076.00	240377.00	84600	20240603	-9.93	50900	20230725	49.71	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	53800	41.64	20230801	0.09	N	017940	5000	343 억	450733	N	N	127	N	N
4	20240731	140336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76000	300	2	0.40	355193900	4675	80.94	76800	76800	75300	98400	53000	75700	75977.30	6.57	946	77166	76432	75766	75032	74366	76100	74700	343	22700	5000	57530	100	1	6860000	5214	2.45	0.32	12	0.07	31076.00	240377.00	84600	20240603	-10.17	50900	20230725	49.31	84600	-10.17	20240603	56500	34.51	20240117	84600	-10.17	20240603	53800	41.26	20230801	0.09	N	017940	5000	343 억	450733	N	N	127	N	N
5	20240731	130334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76000	300	2	0.40	326613300	4299	74.43	76800	76800	75300	98400	53000	75700	75974.25	6.57	934	77166	76432	75766	75032	74366	76100	74700	343	22700	5000	57530	100	1	6860000	5214	2.45	0.32	12	0.06	31076.00	240377.00	84600	20240603	-10.17	50900	20230725	49.31	84600	-10.17	20240603	56500	34.51	20240117	84600	-10.17	20240603	53800	41.26	20230801	0.09	N	017940	5000	343 억	450733	N	N	127	N	N
6	20240731	120337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76100	400	2	0.53	293484800	3863	66.88	76800	76800	75300	98400	53000	75700	75973.29	6.57	1042	77166	76432	75766	75032	74366	76100	74700	343	22700	5000	57530	100	1	6860000	5220	2.45	0.32	12	0.06	31076.00	240377.00	84600	20240603	-10.05	50900	20230725	49.51	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	53800	41.45	20230801	0.09	N	017940	5000	343 억	450733	N	N	127	N	N
7	20240731	110334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75900	200	2	0.26	199790700	2629	45.52	76800	76800	75300	98400	53000	75700	75994.94	6.57	655	77166	76432	75766	75032	74366	76100	74700	343	22700	5000	57530	100	1	6860000	5207	2.44	0.32	12	0.04	31076.00	240377.00	84600	20240603	-10.28	50900	20230725	49.12	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	53800	41.08	20230801	0.09	N	017940	5000	343 억	450733	N	N	127	N	N
8	20240731	100334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76100	400	2	0.53	185575200	2442	42.28	76800	76800	75300	98400	53000	75700	75993.12	6.57	709	77166	76432	75766	75032	74366	76100	74700	343	22700	5000	57530	100	1	6860000	5220	2.45	0.32	12	0.04	31076.00	240377.00	84600	20240603	-10.05	50900	20230725	49.51	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	53800	41.45	20230801	0.09	N	017940	5000	343 억	450733	N	N	127	N	N
9	20240731	090329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76000	300	2	0.40	9492800	124	2.15	76800	76800	76000	98400	53000	75700	76554.84	6.57	-7	77166	76432	75766	75032	74366	76100	74700	343	22700	5000	57530	100	1	6860000	5214	2.45	0.32	12	0.00	31076.00	240377.00	84600	20240603	-10.17	50900	20230725	49.31	84600	-10.17	20240603	56500	34.51	20240117	84600	-10.17	20240603	53800	41.26	20230801	0.09	N	017940	5000	343 억	450733	N	N	127	N	N
10	20240730	160324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75700	-200	5	-0.26	435911500	5776	40.35	76500	76500	75100	98600	53200	75900	75469.44	6.60	-2274	77966	76932	75466	74432	72966	77450	74950	343	22700	5000	57680	100	1	6860000	5193	2.44	0.31	12	0.08	31076.00	240377.00	84600	20240603	-10.52	49700	20230724	52.31	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	53800	40.71	20230801	0.10	N	017940	5000	343 억	452831	N	N	127	N	N
11	20240730	150330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75500	-400	5	-0.53	390468900	5174	36.15	76500	76500	75100	98600	53200	75900	75467.51	6.60	-2024	77966	76932	75466	74432	72966	77450	74950	343	22700	5000	57680	100	1	6860000	5179	2.43	0.31	12	0.08	31076.00	240377.00	84600	20240603	-10.76	49700	20230724	51.91	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	53800	40.33	20230801	0.10	N	017940	5000	343 억	452831	N	N	0	N	N
12	20240730	140325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75600	-300	5	-0.40	332813400	4411	30.82	76500	76500	75100	98600	53200	75900	75450.78	6.60	-1844	77966	76932	75466	74432	72966	77450	74950	343	22700	5000	57680	100	1	6860000	5186	2.43	0.31	12	0.06	31076.00	240377.00	84600	20240603	-10.64	49700	20230724	52.11	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	53800	40.52	20230801	0.10	N	017940	5000	343 억	452831	N	N	0	N	N
13	20240730	130330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75700	-200	5	-0.26	260962300	3459	24.17	76500	76500	75100	98600	53200	75900	75444.43	6.60	-1406	77966	76932	75466	74432	72966	77450	74950	343	22700	5000	57680	100	1	6860000	5193	2.44	0.31	12	0.05	31076.00	240377.00	84600	20240603	-10.52	49700	20230724	52.31	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	53800	40.71	20230801	0.10	N	017940	5000	343 억	452831	N	N	0	N	N
14	20240730	120329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	-500	5	-0.66	225550400	2991	20.90	76500	76500	75100	98600	53200	75900	75409.70	6.60	-1375	77966	76932	75466	74432	72966	77450	74950	343	22700	5000	57680	100	1	6860000	5172	2.43	0.31	12	0.04	31076.00	240377.00	84600	20240603	-10.87	49700	20230724	51.71	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	53800	40.15	20230801	0.10	N	017940	5000	343 억	452831	N	N	0	N	N
15	20240730	110330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75300	-600	5	-0.79	110137800	1457	10.18	76500	76500	75200	98600	53200	75900	75592.18	6.60	-640	77966	76932	75466	74432	72966	77450	74950	343	22700	5000	57680	100	1	6860000	5166	2.42	0.31	12	0.02	31076.00	240377.00	84600	20240603	-10.99	49700	20230724	51.51	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	53800	39.96	20230801	0.10	N	017940	5000	343 억	452831	N	N	0	N	N
16	20240730	100331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	-500	5	-0.66	74251900	981	6.85	76500	76500	75300	98600	53200	75900	75690.01	6.60	-413	77966	76932	75466	74432	72966	77450	74950	343	22700	5000	57680	100	1	6860000	5172	2.43	0.31	12	0.01	31076.00	240377.00	84600	20240603	-10.87	49700	20230724	51.71	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	53800	40.15	20230801	0.10	N	017940	5000	343 억	452831	N	N	0	N	N
17	20240730	090330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75500	-400	5	-0.53	16821900	222	1.55	76500	76500	75500	98600	53200	75900	75774.32	6.60	-93	77966	76932	75466	74432	72966	77450	74950	343	22700	5000	57680	100	1	6860000	5179	2.43	0.31	12	0.00	31076.00	240377.00	84600	20240603	-10.76	49700	20230724	51.91	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	53800	40.33	20230801	0.10	N	017940	5000	343 억	452831	N	N	0	N	N
18	20240729	160328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75900	1800	2	2.43	1077969900	14212	264.36	74500	76500	74000	96300	51900	74100	75849.21	6.49	7380	74700	74400	74100	73800	73500	74550	73950	343	22200	5000	56310	100	1	6860000	5207	2.44	0.32	12	0.21	31076.00	240377.00	84600	20240603	-10.28	49700	20230724	52.72	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	53800	41.08	20230801	0.13	N	017940	5000	343 억	445524	N	N	12	N	N
19	20240729	150328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75900	1800	2	2.43	979300700	12912	240.18	74500	76500	74000	96300	51900	74100	75844.23	6.49	7177	74700	74400	74100	73800	73500	74550	73950	343	22200	5000	56310	100	1	6860000	5207	2.44	0.32	12	0.19	31076.00	240377.00	84600	20240603	-10.28	49700	20230724	52.72	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	53800	41.08	20230801	0.13	N	017940	5000	343 억	445524	N	N	12	N	N
20	20240729	140331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75800	1700	2	2.29	901768300	11889	221.15	74500	76500	74000	96300	51900	74100	75848.96	6.49	6998	74700	74400	74100	73800	73500	74550	73950	343	22200	5000	56310	100	1	6860000	5200	2.44	0.32	12	0.17	31076.00	240377.00	84600	20240603	-10.40	49700	20230724	52.52	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	53800	40.89	20230801	0.13	N	017940	5000	343 억	445524	N	N	12	N	N
21	20240729	130335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75700	1600	2	2.16	729820100	9621	178.96	74500	76500	74000	96300	51900	74100	75856.99	6.49	5941	74700	74400	74100	73800	73500	74550	73950	343	22200	5000	56310	100	1	6860000	5193	2.44	0.31	12	0.14	31076.00	240377.00	84600	20240603	-10.52	49700	20230724	52.31	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	53800	40.71	20230801	0.13	N	017940	5000	343 억	445524	N	N	12	N	N
22	20240729	120328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75800	1700	2	2.29	679845300	8961	166.69	74500	76500	74000	96300	51900	74100	75867.12	6.49	5618	74700	74400	74100	73800	73500	74550	73950	343	22200	5000	56310	100	1	6860000	5200	2.44	0.32	12	0.13	31076.00	240377.00	84600	20240603	-10.40	49700	20230724	52.52	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	53800	40.89	20230801	0.13	N	017940	5000	343 억	445524	N	N	12	N	N
23	20240729	110329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76000	1900	2	2.56	610162400	8043	149.61	74500	76500	74000	96300	51900	74100	75862.54	6.49	5492	74700	74400	74100	73800	73500	74550	73950	343	22200	5000	56310	100	1	6860000	5214	2.45	0.32	12	0.12	31076.00	240377.00	84600	20240603	-10.17	49700	20230724	52.92	84600	-10.17	20240603	56500	34.51	20240117	84600	-10.17	20240603	53800	41.26	20230801	0.13	N	017940	5000	343 억	445524	N	N	12	N	N
24	20240729	100328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76100	2000	2	2.70	497600700	6562	122.06	74500	76500	74000	96300	51900	74100	75830.65	6.49	5020	74700	74400	74100	73800	73500	74550	73950	343	22200	5000	56310	100	1	6860000	5220	2.45	0.32	12	0.10	31076.00	240377.00	84600	20240603	-10.05	49700	20230724	53.12	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	53800	41.45	20230801	0.13	N	017940	5000	343 억	445524	N	N	12	N	N
25	20240729	090327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74300	200	2	0.27	11006500	148	2.75	74500	74500	74000	96300	51900	74100	74368.24	6.49	-42	74700	74400	74100	73800	73500	74550	73950	343	22200	5000	56310	100	1	6860000	5097	2.39	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.17	49700	20230724	49.50	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	53800	38.10	20230801	0.13	N	017940	5000	343 억	445524	N	N	12	N	N
26	20240726	160322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74100	300	2	0.41	398264000	5376	36.23	73900	74400	73800	95900	51700	73800	74081.81	6.49	1202	75533	74666	73833	72966	72133	74250	72550	343	22100	5000	56080	100	1	6860000	5083	2.38	0.31	12	0.08	31076.00	240377.00	84600	20240603	-12.41	49700	20230724	49.09	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	51600	43.60	20230726	0.13	N	017940	5000	343 억	444915	N	N	12	N	N
27	20240726	150325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74200	400	2	0.54	369897900	4994	33.66	73900	74400	73800	95900	51700	73800	74068.46	6.49	1157	75533	74666	73833	72966	72133	74250	72550	343	22100	5000	56080	100	1	6860000	5090	2.39	0.31	12	0.07	31076.00	240377.00	84600	20240603	-12.29	49700	20230724	49.30	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	51600	43.80	20230726	0.13	N	017940	5000	343 억	444915	N	N	3	N	N
28	20240726	140327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74200	400	2	0.54	293517500	3966	26.73	73900	74300	73800	95900	51700	73800	74008.45	6.49	857	75533	74666	73833	72966	72133	74250	72550	343	22100	5000	56080	100	1	6860000	5090	2.39	0.31	12	0.06	31076.00	240377.00	84600	20240603	-12.29	49700	20230724	49.30	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	51600	43.80	20230726	0.13	N	017940	5000	343 억	444915	N	N	3	N	N
29	20240726	130326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73800	0	3	0.00	207621900	2805	18.90	73900	74300	73800	95900	51700	73800	74018.50	6.49	489	75533	74666	73833	72966	72133	74250	72550	343	22100	5000	56080	100	1	6860000	5063	2.37	0.31	12	0.04	31076.00	240377.00	84600	20240603	-12.77	49700	20230724	48.49	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	51600	43.02	20230726	0.13	N	017940	5000	343 억	444915	N	N	3	N	N
30	20240726	120327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73800	0	3	0.00	170904400	2308	15.55	73900	74300	73800	95900	51700	73800	74048.70	6.49	527	75533	74666	73833	72966	72133	74250	72550	343	22100	5000	56080	100	1	6860000	5063	2.37	0.31	12	0.03	31076.00	240377.00	84600	20240603	-12.77	49700	20230724	48.49	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	51600	43.02	20230726	0.13	N	017940	5000	343 억	444915	N	N	3	N	N
31	20240726	110326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73900	100	2	0.14	152287500	2056	13.86	73900	74300	73800	95900	51700	73800	74069.80	6.49	477	75533	74666	73833	72966	72133	74250	72550	343	22100	5000	56080	100	1	6860000	5070	2.38	0.31	12	0.03	31076.00	240377.00	84600	20240603	-12.65	49700	20230724	48.69	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	51600	43.22	20230726	0.13	N	017940	5000	343 억	444915	N	N	3	N	N
32	20240726	100328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74300	500	2	0.68	64738600	873	5.88	73900	74300	73800	95900	51700	73800	74156.47	6.49	271	75533	74666	73833	72966	72133	74250	72550	343	22100	5000	56080	100	1	6860000	5097	2.39	0.31	12	0.01	31076.00	240377.00	84600	20240603	-12.17	49700	20230724	49.50	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	51600	43.99	20230726	0.13	N	017940	5000	343 억	444915	N	N	3	N	N
33	20240726	090326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74100	300	2	0.41	7391800	100	0.67	73900	74100	73800	95900	51700	73800	73918.00	6.49	-13	75533	74666	73833	72966	72133	74250	72550	343	22100	5000	56080	100	1	6860000	5083	2.38	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.41	49700	20230724	49.09	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	51600	43.60	20230726	0.13	N	017940	5000	343 억	444915	N	N	3	N	N
34	20240725	160325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73800	-1000	5	-1.34	1091081700	14821	163.61	74700	74700	73000	97200	52400	74800	73617.18	6.49	135	76400	75600	74800	74000	73200	75200	73600	343	22400	5000	56840	100	1	6860000	5063	2.37	0.31	12	0.22	31076.00	240377.00	84600	20240603	-12.77	49700	20230724	48.49	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	50900	44.99	20230725	0.11	N	017940	5000	343 억	445210	N	N	3	N	N
35	20240725	150330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73800	-1000	5	-1.34	1026270700	13943	153.91	74700	74700	73000	97200	52400	74800	73604.73	6.49	277	76400	75600	74800	74000	73200	75200	73600	343	22400	5000	56840	100	1	6860000	5063	2.37	0.31	12	0.20	31076.00	240377.00	84600	20240603	-12.77	49700	20230724	48.49	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	50900	44.99	20230725	0.11	N	017940	5000	343 억	445210	N	N	1	N	N
36	20240725	140328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74000	-800	5	-1.07	898181300	12212	134.81	74700	74700	73000	97200	52400	74800	73549.07	6.49	1045	76400	75600	74800	74000	73200	75200	73600	343	22400	5000	56840	100	1	6860000	5076	2.38	0.31	12	0.18	31076.00	240377.00	84600	20240603	-12.53	49700	20230724	48.89	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	50900	45.38	20230725	0.11	N	017940	5000	343 억	445210	N	N	1	N	N
37	20240725	130328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73200	-1600	5	-2.14	755205900	10267	113.33	74700	74700	73000	97200	52400	74800	73556.63	6.49	948	76400	75600	74800	74000	73200	75200	73600	343	22400	5000	56840	100	1	6860000	5022	2.36	0.30	12	0.15	31076.00	240377.00	84600	20240603	-13.48	49700	20230724	47.28	84600	-13.48	20240603	56500	29.56	20240117	84600	-13.48	20240603	50900	43.81	20230725	0.11	N	017940	5000	343 억	445210	N	N	1	N	N
38	20240725	120327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73600	-1200	5	-1.60	634572000	8620	95.15	74700	74700	73100	97200	52400	74800	73616.24	6.49	1289	76400	75600	74800	74000	73200	75200	73600	343	22400	5000	56840	100	1	6860000	5049	2.37	0.31	12	0.13	31076.00	240377.00	84600	20240603	-13.00	49700	20230724	48.09	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	50900	44.60	20230725	0.11	N	017940	5000	343 억	445210	N	N	1	N	N
39	20240725	110325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73100	-1700	5	-2.27	521022800	7074	78.09	74700	74700	73100	97200	52400	74800	73653.21	6.49	1497	76400	75600	74800	74000	73200	75200	73600	343	22400	5000	56840	100	1	6860000	5015	2.35	0.30	12	0.10	31076.00	240377.00	84600	20240603	-13.59	49700	20230724	47.08	84600	-13.59	20240603	56500	29.38	20240117	84600	-13.59	20240603	50900	43.61	20230725	0.11	N	017940	5000	343 억	445210	N	N	1	N	N
40	20240725	100326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74000	-800	5	-1.07	271088100	3670	40.51	74700	74700	73600	97200	52400	74800	73865.97	6.49	642	76400	75600	74800	74000	73200	75200	73600	343	22400	5000	56840	100	1	6860000	5076	2.38	0.31	12	0.05	31076.00	240377.00	84600	20240603	-12.53	49700	20230724	48.89	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	50900	45.38	20230725	0.11	N	017940	5000	343 억	445210	N	N	1	N	N
41	20240725	090326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73700	-1100	5	-1.47	20447400	275	3.04	74700	74700	73700	97200	52400	74800	74354.18	6.49	-171	76400	75600	74800	74000	73200	75200	73600	343	22400	5000	56840	100	1	6860000	5056	2.37	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.88	49700	20230724	48.29	84600	-12.88	20240603	56500	30.44	20240117	84600	-12.88	20240603	50900	44.79	20230725	0.11	N	017940	5000	343 억	445210	N	N	1	N	N
42	20240724	160323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74800	100	2	0.13	676408400	9059	104.84	75000	75600	74000	97100	52300	74700	74666.98	6.50	-1070	76300	75500	74800	74000	73300	75150	73650	343	22400	5000	56770	100	1	6860000	5131	2.41	0.31	12	0.13	31076.00	240377.00	84600	20240603	-11.58	49700	20230724	50.50	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	49700	50.50	20230724	0.11	N	017940	5000	343 억	445971	N	N	1	N	N
43	20240724	150327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74600	-100	5	-0.13	655943600	8785	101.67	75000	75600	74000	97100	52300	74700	74666.32	6.50	-1007	76300	75500	74800	74000	73300	75150	73650	343	22400	5000	56770	100	1	6860000	5118	2.40	0.31	12	0.13	31076.00	240377.00	84600	20240603	-11.82	49700	20230724	50.10	84600	-11.82	20240603	56500	32.04	20240117	84600	-11.82	20240603	49700	50.10	20230724	0.11	N	017940	5000	343 억	445971	N	N	85	N	N
44	20240724	140329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74600	-100	5	-0.13	546837200	7324	84.76	75000	75600	74000	97100	52300	74700	74663.74	6.50	-977	76300	75500	74800	74000	73300	75150	73650	343	22400	5000	56770	100	1	6860000	5118	2.40	0.31	12	0.11	31076.00	240377.00	84600	20240603	-11.82	49700	20230724	50.10	84600	-11.82	20240603	56500	32.04	20240117	84600	-11.82	20240603	49700	50.10	20230724	0.11	N	017940	5000	343 억	445971	N	N	85	N	N
45	20240724	130325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75000	300	2	0.40	422473900	5660	65.50	75000	75600	74000	97100	52300	74700	74642.03	6.50	-850	76300	75500	74800	74000	73300	75150	73650	343	22400	5000	56770	100	1	6860000	5145	2.41	0.31	12	0.08	31076.00	240377.00	84600	20240603	-11.35	49700	20230724	50.91	84600	-11.35	20240603	56500	32.74	20240117	84600	-11.35	20240603	49700	50.91	20230724	0.11	N	017940	5000	343 억	445971	N	N	85	N	N
46	20240724	120328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75200	500	2	0.67	364553200	4889	56.58	75000	75600	74000	97100	52300	74700	74566.01	6.50	-752	76300	75500	74800	74000	73300	75150	73650	343	22400	5000	56770	100	1	6860000	5159	2.42	0.31	12	0.07	31076.00	240377.00	84600	20240603	-11.11	49700	20230724	51.31	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	49700	51.31	20230724	0.11	N	017940	5000	343 억	445971	N	N	85	N	N
47	20240724	110327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	0	3	0.00	306795800	4117	47.64	75000	75600	74000	97100	52300	74700	74519.26	6.50	-269	76300	75500	74800	74000	73300	75150	73650	343	22400	5000	56770	100	1	6860000	5124	2.40	0.31	12	0.06	31076.00	240377.00	84600	20240603	-11.70	49700	20230724	50.30	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	49700	50.30	20230724	0.11	N	017940	5000	343 억	445971	N	N	85	N	N
48	20240724	100327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74500	-200	5	-0.27	107900400	1440	16.66	75000	75600	74400	97100	52300	74700	74930.83	6.50	-219	76300	75500	74800	74000	73300	75150	73650	343	22400	5000	56770	100	1	6860000	5111	2.40	0.31	12	0.02	31076.00	240377.00	84600	20240603	-11.94	49700	20230724	49.90	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	49700	49.90	20230724	0.11	N	017940	5000	343 억	445971	N	N	85	N	N
49	20240724	090326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	0	3	0.00	3819500	51	0.59	75000	75000	74700	97100	52300	74700	74892.16	6.50	-25	76300	75500	74800	74000	73300	75150	73650	343	22400	5000	56770	100	1	6860000	5124	2.40	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.70	49700	20230724	50.30	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	49700	50.30	20230724	0.11	N	017940	5000	343 억	445971	N	N	85	N	N
50	20240723	160320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	100	2	0.13	647137100	8641	74.39	75300	75600	74100	96900	52300	74600	74891.46	6.49	1849	77933	76266	75233	73566	72533	75750	73050	343	22300	5000	56690	100	1	6860000	5124	2.40	0.31	12	0.13	31076.00	240377.00	84600	20240603	-11.70	49700	20230724	50.30	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	49700	50.30	20230724	0.12	N	017940	5000	343 억	445306	N	N	85	N	N
51	20240723	150331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75100	500	2	0.67	585418600	7816	67.29	75300	75600	74100	96900	52300	74600	74900.03	6.49	1729	77933	76266	75233	73566	72533	75750	73050	343	22300	5000	56690	100	1	6860000	5152	2.42	0.31	12	0.11	31076.00	240377.00	84600	20240603	-11.23	49700	20230724	51.11	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	49700	51.11	20230724	0.12	N	017940	5000	343 억	445306	N	N	70	N	N
52	20240723	140323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75000	400	2	0.54	429195600	5733	49.35	75300	75600	74100	96900	52300	74600	74864.05	6.49	1513	77933	76266	75233	73566	72533	75750	73050	343	22300	5000	56690	100	1	6860000	5145	2.41	0.31	12	0.08	31076.00	240377.00	84600	20240603	-11.35	49700	20230724	50.91	84600	-11.35	20240603	56500	32.74	20240117	84600	-11.35	20240603	49700	50.91	20230724	0.12	N	017940	5000	343 억	445306	N	N	70	N	N
53	20240723	130322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74900	300	2	0.40	393646300	5259	45.27	75300	75600	74100	96900	52300	74600	74851.93	6.49	1379	77933	76266	75233	73566	72533	75750	73050	343	22300	5000	56690	100	1	6860000	5138	2.41	0.31	12	0.08	31076.00	240377.00	84600	20240603	-11.47	49700	20230724	50.70	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	49700	50.70	20230724	0.12	N	017940	5000	343 억	445306	N	N	70	N	N
54	20240723	120326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75300	700	2	0.94	355128700	4746	40.86	75300	75600	74100	96900	52300	74600	74826.95	6.49	1153	77933	76266	75233	73566	72533	75750	73050	343	22300	5000	56690	100	1	6860000	5166	2.42	0.31	12	0.07	31076.00	240377.00	84600	20240603	-10.99	49700	20230724	51.51	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	49700	51.51	20230724	0.12	N	017940	5000	343 억	445306	N	N	70	N	N
55	20240723	110325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74800	200	2	0.27	200767500	2691	23.17	75300	75300	74100	96900	52300	74600	74607.02	6.49	353	77933	76266	75233	73566	72533	75750	73050	343	22300	5000	56690	100	1	6860000	5131	2.41	0.31	12	0.04	31076.00	240377.00	84600	20240603	-11.58	49700	20230724	50.50	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	49700	50.50	20230724	0.12	N	017940	5000	343 억	445306	N	N	70	N	N
56	20240723	100324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	100	2	0.13	132060300	1770	15.24	75300	75300	74100	96900	52300	74600	74610.34	6.49	35	77933	76266	75233	73566	72533	75750	73050	343	22300	5000	56690	100	1	6860000	5124	2.40	0.31	12	0.03	31076.00	240377.00	84600	20240603	-11.70	49700	20230724	50.30	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	49700	50.30	20230724	0.12	N	017940	5000	343 억	445306	N	N	70	N	N
57	20240723	090325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74600	0	3	0.00	16614000	222	1.91	75300	75300	74600	96900	52300	74600	74837.84	6.49	26	77933	76266	75233	73566	72533	75750	73050	343	22300	5000	56690	100	1	6860000	5118	2.40	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.82	49700	20230724	50.10	84600	-11.82	20240603	56500	32.04	20240117	84600	-11.82	20240603	49700	50.10	20230724	0.12	N	017940	5000	343 억	445306	N	N	70	N	N
58	20240722	160321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74600	-1300	5	-1.71	870339000	11584	72.08	76900	76900	74200	98600	53200	75900	75132.95	6.55	-3788	77500	76700	76100	75300	74700	76400	75000	343	22700	5000	57680	100	1	6860000	5118	2.40	0.31	12	0.17	31076.00	240377.00	84600	20240603	-11.82	49700	20230724	50.10	84600	-11.82	20240603	56500	32.04	20240117	84600	-11.82	20240603	49700	50.10	20230724	0.12	N	017940	5000	343 억	449173	N	N	70	N	N
59	20240722	150325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74800	-1100	5	-1.45	842177800	11207	69.74	76900	76900	74200	98600	53200	75900	75147.48	6.55	-3735	77500	76700	76100	75300	74700	76400	75000	343	22700	5000	57680	100	1	6860000	5131	2.41	0.31	12	0.16	31076.00	240377.00	84600	20240603	-11.58	49700	20230724	50.50	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	49700	50.50	20230724	0.12	N	017940	5000	343 억	449173	N	N	67	N	N
60	20240722	140325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75200	-700	5	-0.92	762362000	10141	63.11	76900	76900	74200	98600	53200	75900	75176.22	6.55	-3193	77500	76700	76100	75300	74700	76400	75000	343	22700	5000	57680	100	1	6860000	5159	2.42	0.31	12	0.15	31076.00	240377.00	84600	20240603	-11.11	49700	20230724	51.31	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	49700	51.31	20230724	0.12	N	017940	5000	343 억	449173	N	N	67	N	N
61	20240722	130322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75100	-800	5	-1.05	712441900	9475	58.96	76900	76900	74200	98600	53200	75900	75191.76	6.55	-3051	77500	76700	76100	75300	74700	76400	75000	343	22700	5000	57680	100	1	6860000	5152	2.42	0.31	12	0.14	31076.00	240377.00	84600	20240603	-11.23	49700	20230724	51.11	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	49700	51.11	20230724	0.12	N	017940	5000	343 억	449173	N	N	67	N	N
62	20240722	120323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	-1200	5	-1.58	636210600	8461	52.65	76900	76900	74200	98600	53200	75900	75193.31	6.55	-2667	77500	76700	76100	75300	74700	76400	75000	343	22700	5000	57680	100	1	6860000	5124	2.40	0.31	12	0.12	31076.00	240377.00	84600	20240603	-11.70	49700	20230724	50.30	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	49700	50.30	20230724	0.12	N	017940	5000	343 억	449173	N	N	67	N	N
63	20240722	110325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74500	-1400	5	-1.84	559444300	7429	46.23	76900	76900	74300	98600	53200	75900	75305.47	6.55	-2339	77500	76700	76100	75300	74700	76400	75000	343	22700	5000	57680	100	1	6860000	5111	2.40	0.31	12	0.11	31076.00	240377.00	84600	20240603	-11.94	49700	20230724	49.90	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	49700	49.90	20230724	0.12	N	017940	5000	343 억	449173	N	N	67	N	N
64	20240722	100323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	-1200	5	-1.58	473231400	6273	39.04	76900	76900	74300	98600	53200	75900	75439.41	6.55	-1832	77500	76700	76100	75300	74700	76400	75000	343	22700	5000	57680	100	1	6860000	5124	2.40	0.31	12	0.09	31076.00	240377.00	84600	20240603	-11.70	49700	20230724	50.30	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	49700	50.30	20230724	0.12	N	017940	5000	343 억	449173	N	N	67	N	N
65	20240722	090321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76200	300	2	0.40	17251000	226	1.41	76900	76900	76000	98600	53200	75900	76331.86	6.55	-52	77500	76700	76100	75300	74700	76400	75000	343	22700	5000	57680	100	1	6860000	5227	2.45	0.32	12	0.00	31076.00	240377.00	84600	20240603	-9.93	49700	20230724	53.32	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	49700	53.32	20230724	0.12	N	017940	5000	343 억	449173	N	N	67	N	N
66	20240719	160319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75900	-700	5	-0.91	1227940700	16062	90.07	76900	76900	75500	99500	53700	76600	76450.04	6.56	-435	78600	77600	75600	74600	72600	78100	75100	343	22900	5000	58210	100	1	6860000	5207	2.44	0.32	12	0.23	31076.00	240377.00	84600	20240603	-10.28	49700	20230724	52.72	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	49700	52.72	20230724	0.13	N	017940	5000	343 억	450308	N	N	67	N	N
67	20240719	150319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75700	-900	5	-1.17	1180661200	15438	86.57	76900	76900	75500	99500	53700	76600	76477.56	6.56	-322	78600	77600	75600	74600	72600	78100	75100	343	22900	5000	58210	100	1	6860000	5193	2.44	0.31	12	0.23	31076.00	240377.00	84600	20240603	-10.52	49700	20230724	52.31	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	49700	52.31	20230724	0.13	N	017940	5000	343 억	450308	N	N	67	N	N
68	20240719	140321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75900	-700	5	-0.91	1017604500	13286	74.51	76900	76900	75800	99500	53700	76600	76592.24	6.56	721	78600	77600	75600	74600	72600	78100	75100	343	22900	5000	58210	100	1	6860000	5207	2.44	0.32	12	0.19	31076.00	240377.00	84600	20240603	-10.28	49700	20230724	52.72	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	49700	52.72	20230724	0.13	N	017940	5000	343 억	450308	N	N	67	N	N
69	20240719	130317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76600	0	3	0.00	903096000	11787	66.10	76900	76900	75900	99500	53700	76600	76617.98	6.56	1321	78600	77600	75600	74600	72600	78100	75100	343	22900	5000	58210	100	1	6860000	5255	2.46	0.32	12	0.17	31076.00	240377.00	84600	20240603	-9.46	49700	20230724	54.12	84600	-9.46	20240603	56500	35.58	20240117	84600	-9.46	20240603	49700	54.12	20230724	0.13	N	017940	5000	343 억	450308	N	N	67	N	N
70	20240719	120317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76600	0	3	0.00	686679700	8962	50.26	76900	76900	75900	99500	53700	76600	76621.27	6.56	873	78600	77600	75600	74600	72600	78100	75100	343	22900	5000	58210	100	1	6860000	5255	2.46	0.32	12	0.13	31076.00	240377.00	84600	20240603	-9.46	49700	20230724	54.12	84600	-9.46	20240603	56500	35.58	20240117	84600	-9.46	20240603	49700	54.12	20230724	0.13	N	017940	5000	343 억	450308	N	N	67	N	N
71	20240719	110319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76800	200	2	0.26	535504700	6989	39.19	76900	76900	75900	99500	53700	76600	76621.09	6.56	711	78600	77600	75600	74600	72600	78100	75100	343	22900	5000	58210	100	1	6860000	5268	2.47	0.32	12	0.10	31076.00	240377.00	84600	20240603	-9.22	49700	20230724	54.53	84600	-9.22	20240603	56500	35.93	20240117	84600	-9.22	20240603	49700	54.53	20230724	0.13	N	017940	5000	343 억	450308	N	N	67	N	N
72	20240719	100257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76800	200	2	0.26	390597700	5102	28.61	76900	76900	75900	99500	53700	76600	76557.72	6.56	254	78600	77600	75600	74600	72600	78100	75100	343	22900	5000	58210	100	1	6860000	5268	2.47	0.32	12	0.07	31076.00	240377.00	84600	20240603	-9.22	49700	20230724	54.53	84600	-9.22	20240603	56500	35.93	20240117	84600	-9.22	20240603	49700	54.53	20230724	0.13	N	017940	5000	343 억	450308	N	N	67	N	N
73	20240719	090329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75900	-700	5	-0.91	24694400	323	1.81	76900	76900	75900	99500	53700	76600	76450.94	6.56	-174	78600	77600	75600	74600	72600	78100	75100	343	22900	5000	58210	100	1	6860000	5207	2.44	0.32	12	0.00	31076.00	240377.00	84600	20240603	-10.28	49700	20230724	52.72	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	49700	52.72	20230724	0.13	N	017940	5000	343 억	450308	N	N	67	N	N
74	20240718	160314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76600	1900	2	2.54	1342891200	17799	167.96	74700	76600	73600	97100	52300	74700	75439.41	6.55	1448	76033	75366	74533	73866	73033	75700	74200	343	22400	5000	56770	100	1	6860000	5255	2.46	0.32	12	0.26	31076.00	240377.00	84600	20240603	-9.46	49600	20230712	54.44	84600	-9.46	20240603	56500	35.58	20240117	84600	-9.46	20240603	49700	54.12	20230724	0.13	N	017940	5000	343 억	449279	N	N	67	N	N
75	20240718	150317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76400	1700	2	2.28	1063063500	14141	133.44	74700	76400	73600	97100	52300	74700	75175.98	6.55	1159	76033	75366	74533	73866	73033	75700	74200	343	22400	5000	56770	100	1	6860000	5241	2.46	0.32	12	0.21	31076.00	240377.00	84600	20240603	-9.69	49600	20230712	54.03	84600	-9.69	20240603	56500	35.22	20240117	84600	-9.69	20240603	49700	53.72	20230724	0.13	N	017940	5000	343 억	449279	N	N	0	N	N
76	20240718	140315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75300	600	2	0.80	540659100	7262	68.53	74700	75300	73600	97100	52300	74700	74450.44	6.55	-653	76033	75366	74533	73866	73033	75700	74200	343	22400	5000	56770	100	1	6860000	5166	2.42	0.31	12	0.11	31076.00	240377.00	84600	20240603	-10.99	49600	20230712	51.81	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	49700	51.51	20230724	0.13	N	017940	5000	343 억	449279	N	N	0	N	N
77	20240718	130316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75000	300	2	0.40	419595500	5650	53.32	74700	75000	73600	97100	52300	74700	74264.69	6.55	-364	76033	75366	74533	73866	73033	75700	74200	343	22400	5000	56770	100	1	6860000	5145	2.41	0.31	12	0.08	31076.00	240377.00	84600	20240603	-11.35	49600	20230712	51.21	84600	-11.35	20240603	56500	32.74	20240117	84600	-11.35	20240603	49700	50.91	20230724	0.13	N	017940	5000	343 억	449279	N	N	0	N	N
78	20240718	120315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74800	100	2	0.13	373894600	5040	47.56	74700	74900	73600	97100	52300	74700	74185.44	6.55	-584	76033	75366	74533	73866	73033	75700	74200	343	22400	5000	56770	100	1	6860000	5131	2.41	0.31	12	0.07	31076.00	240377.00	84600	20240603	-11.58	49600	20230712	50.81	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	49700	50.50	20230724	0.13	N	017940	5000	343 억	449279	N	N	0	N	N
79	20240718	110317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74500	-200	5	-0.27	270538700	3654	34.48	74700	74700	73600	97100	52300	74700	74039.05	6.55	-1138	76033	75366	74533	73866	73033	75700	74200	343	22400	5000	56770	100	1	6860000	5111	2.40	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.94	49600	20230712	50.20	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	49700	49.90	20230724	0.13	N	017940	5000	343 억	449279	N	N	0	N	N
80	20240718	100317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74400	-300	5	-0.40	200448900	2712	25.59	74700	74700	73600	97100	52300	74700	73911.84	6.55	-1114	76033	75366	74533	73866	73033	75700	74200	343	22400	5000	56770	100	1	6860000	5104	2.39	0.31	12	0.04	31076.00	240377.00	84600	20240603	-12.06	49600	20230712	50.00	84600	-12.06	20240603	56500	31.68	20240117	84600	-12.06	20240603	49700	49.70	20230724	0.13	N	017940	5000	343 억	449279	N	N	0	N	N
81	20240718	090319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74000	-700	5	-0.94	15496900	209	1.97	74700	74700	74000	97100	52300	74700	74147.85	6.55	-16	76033	75366	74533	73866	73033	75700	74200	343	22400	5000	56770	100	1	6860000	5076	2.38	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.53	49600	20230712	49.19	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	49700	48.89	20230724	0.13	N	017940	5000	343 억	449279	N	N	0	N	N
82	20240717	160327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	600	2	0.81	789732800	10595	103.18	74100	75200	73700	96300	51900	74100	74537.64	6.50	394	75433	74766	74033	73366	72633	75100	73700	343	22200	5000	56310	100	1	6860000	5124	2.40	0.31	12	0.15	31076.00	240377.00	84600	20240603	-11.70	49500	20230711	50.91	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	49700	50.30	20230724	0.12	N	017940	5000	343 억	445622	N	N	0	N	N
83	20240717	150331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	600	2	0.81	747252500	10026	97.64	74100	75200	73700	96300	51900	74100	74531.47	6.50	353	75433	74766	74033	73366	72633	75100	73700	343	22200	5000	56310	100	1	6860000	5124	2.40	0.31	12	0.15	31076.00	240377.00	84600	20240603	-11.70	49500	20230711	50.91	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	49700	50.30	20230724	0.12	N	017940	5000	343 억	445622	N	N	0	N	N
84	20240717	140329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	600	2	0.81	670215100	8993	87.58	74100	75200	73700	96300	51900	74100	74526.31	6.50	576	75433	74766	74033	73366	72633	75100	73700	343	22200	5000	56310	100	1	6860000	5124	2.40	0.31	12	0.13	31076.00	240377.00	84600	20240603	-11.70	49500	20230711	50.91	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	49700	50.30	20230724	0.12	N	017940	5000	343 억	445622	N	N	0	N	N
85	20240717	130330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75000	900	2	1.21	577499900	7755	75.53	74100	75200	73700	96300	51900	74100	74468.07	6.50	669	75433	74766	74033	73366	72633	75100	73700	343	22200	5000	56310	100	1	6860000	5145	2.41	0.31	12	0.11	31076.00	240377.00	84600	20240603	-11.35	49500	20230711	51.52	84600	-11.35	20240603	56500	32.74	20240117	84600	-11.35	20240603	49700	50.91	20230724	0.12	N	017940	5000	343 억	445622	N	N	0	N	N
86	20240717	120329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75100	1000	2	1.35	474008000	6377	62.11	74100	75100	73700	96300	51900	74100	74330.88	6.50	415	75433	74766	74033	73366	72633	75100	73700	343	22200	5000	56310	100	1	6860000	5152	2.42	0.31	12	0.09	31076.00	240377.00	84600	20240603	-11.23	49500	20230711	51.72	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	49700	51.11	20230724	0.12	N	017940	5000	343 억	445622	N	N	0	N	N
87	20240717	110329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74100	0	3	0.00	187656100	2536	24.70	74100	74400	73700	96300	51900	74100	73996.88	6.50	-70	75433	74766	74033	73366	72633	75100	73700	343	22200	5000	56310	100	1	6860000	5083	2.38	0.31	12	0.04	31076.00	240377.00	84600	20240603	-12.41	49500	20230711	49.70	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	49700	49.09	20230724	0.12	N	017940	5000	343 억	445622	N	N	0	N	N
88	20240717	100328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74100	0	3	0.00	106873900	1446	14.08	74100	74400	73700	96300	51900	74100	73910.03	6.50	48	75433	74766	74033	73366	72633	75100	73700	343	22200	5000	56310	100	1	6860000	5083	2.38	0.31	12	0.02	31076.00	240377.00	84600	20240603	-12.41	49500	20230711	49.70	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	49700	49.09	20230724	0.12	N	017940	5000	343 억	445622	N	N	0	N	N
89	20240717	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73900	-200	5	-0.27	7998800	108	1.05	74100	74400	73900	96300	51900	74100	74062.96	6.50	-42	75433	74766	74033	73366	72633	75100	73700	343	22200	5000	56310	100	1	6860000	5070	2.38	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.65	49500	20230711	49.29	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	49700	48.69	20230724	0.12	N	017940	5000	343 억	445622	N	N	0	N	N
90	20240716	160329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74100	700	2	0.95	758544800	10266	92.51	74000	74700	73300	95400	51400	73400	73888.93	6.43	3883	75600	74500	73900	72800	72200	74200	72500	343	22000	5000	55780	100	1	6860000	5083	2.38	0.31	12	0.15	31076.00	240377.00	84600	20240603	-12.41	49200	20230710	50.61	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	49700	49.09	20230724	0.12	N	017940	5000	343 억	441292	N	N	26	N	N
91	20240716	150333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74000	600	2	0.82	726193800	9829	88.57	74000	74700	73300	95400	51400	73400	73882.78	6.43	3658	75600	74500	73900	72800	72200	74200	72500	343	22000	5000	55780	100	1	6860000	5076	2.38	0.31	12	0.14	31076.00	240377.00	84600	20240603	-12.53	49200	20230710	50.41	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	49700	48.89	20230724	0.12	N	017940	5000	343 억	441292	N	N	26	N	N
92	20240716	140332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74100	700	2	0.95	672307900	9101	82.01	74000	74700	73300	95400	51400	73400	73871.87	6.43	3284	75600	74500	73900	72800	72200	74200	72500	343	22000	5000	55780	100	1	6860000	5083	2.38	0.31	12	0.13	31076.00	240377.00	84600	20240603	-12.41	49200	20230710	50.61	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	49700	49.09	20230724	0.12	N	017940	5000	343 억	441292	N	N	26	N	N
93	20240716	130331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73500	100	2	0.14	627284400	8492	76.53	74000	74700	73300	95400	51400	73400	73867.69	6.43	3294	75600	74500	73900	72800	72200	74200	72500	343	22000	5000	55780	100	1	6860000	5042	2.37	0.31	12	0.12	31076.00	240377.00	84600	20240603	-13.12	49200	20230710	49.39	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	49700	47.89	20230724	0.12	N	017940	5000	343 억	441292	N	N	26	N	N
94	20240716	120331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73400	0	3	0.00	588108300	7959	71.72	74000	74700	73300	95400	51400	73400	73892.24	6.43	3334	75600	74500	73900	72800	72200	74200	72500	343	22000	5000	55780	100	1	6860000	5035	2.36	0.31	12	0.12	31076.00	240377.00	84600	20240603	-13.24	49200	20230710	49.19	84600	-13.24	20240603	56500	29.91	20240117	84600	-13.24	20240603	49700	47.69	20230724	0.12	N	017940	5000	343 억	441292	N	N	26	N	N
95	20240716	110331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73800	400	2	0.54	475757000	6432	57.96	74000	74700	73500	95400	51400	73400	73967.20	6.43	2966	75600	74500	73900	72800	72200	74200	72500	343	22000	5000	55780	100	1	6860000	5063	2.37	0.31	12	0.09	31076.00	240377.00	84600	20240603	-12.77	49200	20230710	50.00	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	49700	48.49	20230724	0.12	N	017940	5000	343 억	441292	N	N	26	N	N
96	20240716	100331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73800	400	2	0.54	294366100	3971	35.78	74000	74700	73500	95400	51400	73400	74128.96	6.43	1697	75600	74500	73900	72800	72200	74200	72500	343	22000	5000	55780	100	1	6860000	5063	2.37	0.31	12	0.06	31076.00	240377.00	84600	20240603	-12.77	49200	20230710	50.00	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	49700	48.49	20230724	0.12	N	017940	5000	343 억	441292	N	N	26	N	N
97	20240716	090329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73500	100	2	0.14	31168900	424	3.82	74000	74000	73500	95400	51400	73400	73511.56	6.43	229	75600	74500	73900	72800	72200	74200	72500	343	22000	5000	55780	100	1	6860000	5042	2.37	0.31	12	0.01	31076.00	240377.00	84600	20240603	-13.12	49200	20230710	49.39	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	49700	47.89	20230724	0.12	N	017940	5000	343 억	441292	N	N	26	N	N
98	20240715	160326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73400	-900	5	-1.21	816190900	11077	80.60	75000	75000	73300	96500	52100	74300	73683.41	6.43	555	75833	75066	74533	73766	73233	74800	73500	343	22200	5000	56460	100	1	6860000	5035	2.36	0.31	12	0.16	31076.00	240377.00	84600	20240603	-13.24	49000	20230707	49.80	84600	-13.24	20240603	56500	29.91	20240117	84600	-13.24	20240603	49700	47.69	20230724	0.13	N	017940	5000	343 억	441005	N	N	26	N	N
99	20240715	150328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73300	-1000	5	-1.35	754946200	10242	74.53	75000	75000	73300	96500	52100	74300	73710.82	6.43	434	75833	75066	74533	73766	73233	74800	73500	343	22200	5000	56460	100	1	6860000	5028	2.36	0.30	12	0.15	31076.00	240377.00	84600	20240603	-13.36	49000	20230707	49.59	84600	-13.36	20240603	56500	29.73	20240117	84600	-13.36	20240603	49700	47.48	20230724	0.13	N	017940	5000	343 억	441005	N	N	125	N	N
100	20240715	140327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73300	-1000	5	-1.35	624596400	8466	61.60	75000	75000	73300	96500	52100	74300	73777.04	6.43	260	75833	75066	74533	73766	73233	74800	73500	343	22200	5000	56460	100	1	6860000	5028	2.36	0.30	12	0.12	31076.00	240377.00	84600	20240603	-13.36	49000	20230707	49.59	84600	-13.36	20240603	56500	29.73	20240117	84600	-13.36	20240603	49700	47.48	20230724	0.13	N	017940	5000	343 억	441005	N	N	125	N	N
101	20240715	130327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73600	-700	5	-0.94	507351100	6870	49.99	75000	75000	73500	96500	52100	74300	73850.23	6.43	299	75833	75066	74533	73766	73233	74800	73500	343	22200	5000	56460	100	1	6860000	5049	2.37	0.31	12	0.10	31076.00	240377.00	84600	20240603	-13.00	49000	20230707	50.20	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	49700	48.09	20230724	0.13	N	017940	5000	343 억	441005	N	N	125	N	N
102	20240715	120328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73800	-500	5	-0.67	425101100	5752	41.85	75000	75000	73500	96500	52100	74300	73904.92	6.43	168	75833	75066	74533	73766	73233	74800	73500	343	22200	5000	56460	100	1	6860000	5063	2.37	0.31	12	0.08	31076.00	240377.00	84600	20240603	-12.77	49000	20230707	50.61	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	49700	48.49	20230724	0.13	N	017940	5000	343 억	441005	N	N	125	N	N
103	20240715	110327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73700	-600	5	-0.81	258556700	3494	25.42	75000	75000	73500	96500	52100	74300	74000.20	6.43	-26	75833	75066	74533	73766	73233	74800	73500	343	22200	5000	56460	100	1	6860000	5056	2.37	0.31	12	0.05	31076.00	240377.00	84600	20240603	-12.88	49000	20230707	50.41	84600	-12.88	20240603	56500	30.44	20240117	84600	-12.88	20240603	49700	48.29	20230724	0.13	N	017940	5000	343 억	441005	N	N	125	N	N
104	20240715	100328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74200	-100	5	-0.13	110280500	1485	10.81	75000	75000	74000	96500	52100	74300	74262.96	6.43	-106	75833	75066	74533	73766	73233	74800	73500	343	22200	5000	56460	100	1	6860000	5090	2.39	0.31	12	0.02	31076.00	240377.00	84600	20240603	-12.29	49000	20230707	51.43	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	49700	49.30	20230724	0.13	N	017940	5000	343 억	441005	N	N	125	N	N
105	20240715	090328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74300	0	3	0.00	19238000	258	1.88	75000	75000	74300	96500	52100	74300	74565.89	6.43	-134	75833	75066	74533	73766	73233	74800	73500	343	22200	5000	56460	100	1	6860000	5097	2.39	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.17	49000	20230707	51.63	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	49700	49.50	20230724	0.13	N	017940	5000	343 억	441005	N	N	125	N	N
106	20240712	160325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74300	300	2	0.41	1025488100	13740	207.49	74500	75300	74000	96200	51800	74000	74635.31	6.38	4255	75000	74500	74100	73600	73200	74300	73400	343	22200	5000	56240	100	1	6860000	5097	2.39	0.31	12	0.20	31076.00	240377.00	84600	20240603	-12.17	49000	20230707	51.63	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	49600	49.80	20230712	0.14	N	017940	5000	343 억	437620	N	N	125	N	N
107	20240712	150326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74500	500	2	0.68	920499300	12331	186.21	74500	75300	74000	96200	51800	74000	74649.20	6.38	3403	75000	74500	74100	73600	73200	74300	73400	343	22200	5000	56240	100	1	6860000	5111	2.40	0.31	12	0.18	31076.00	240377.00	84600	20240603	-11.94	49000	20230707	52.04	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	49600	50.20	20230712	0.14	N	017940	5000	343 억	437620	N	N	1	N	N
108	20240712	140328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75000	1000	2	1.35	570028800	7613	114.97	74500	75300	74200	96200	51800	74000	74875.71	6.38	1467	75000	74500	74100	73600	73200	74300	73400	343	22200	5000	56240	100	1	6860000	5145	2.41	0.31	12	0.11	31076.00	240377.00	84600	20240603	-11.35	49000	20230707	53.06	84600	-11.35	20240603	56500	32.74	20240117	84600	-11.35	20240603	49600	51.21	20230712	0.14	N	017940	5000	343 억	437620	N	N	1	N	N
109	20240712	130326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74800	800	2	1.08	471975200	6302	95.17	74500	75300	74200	96200	51800	74000	74892.92	6.38	1239	75000	74500	74100	73600	73200	74300	73400	343	22200	5000	56240	100	1	6860000	5131	2.41	0.31	12	0.09	31076.00	240377.00	84600	20240603	-11.58	49000	20230707	52.65	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	49600	50.81	20230712	0.14	N	017940	5000	343 억	437620	N	N	1	N	N
110	20240712	120326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74900	900	2	1.22	432210500	5771	87.15	74500	75300	74200	96200	51800	74000	74893.52	6.38	1229	75000	74500	74100	73600	73200	74300	73400	343	22200	5000	56240	100	1	6860000	5138	2.41	0.31	12	0.08	31076.00	240377.00	84600	20240603	-11.47	49000	20230707	52.86	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	49600	51.01	20230712	0.14	N	017940	5000	343 억	437620	N	N	1	N	N
111	20240712	110325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74900	900	2	1.22	419861900	5606	84.66	74500	75300	74200	96200	51800	74000	74895.09	6.38	1243	75000	74500	74100	73600	73200	74300	73400	343	22200	5000	56240	100	1	6860000	5138	2.41	0.31	12	0.08	31076.00	240377.00	84600	20240603	-11.47	49000	20230707	52.86	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	49600	51.01	20230712	0.14	N	017940	5000	343 억	437620	N	N	1	N	N
112	20240712	100327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75000	1000	2	1.35	214615500	2871	43.36	74500	75300	74200	96200	51800	74000	74752.87	6.38	791	75000	74500	74100	73600	73200	74300	73400	343	22200	5000	56240	100	1	6860000	5145	2.41	0.31	12	0.04	31076.00	240377.00	84600	20240603	-11.35	49000	20230707	53.06	84600	-11.35	20240603	56500	32.74	20240117	84600	-11.35	20240603	49600	51.21	20230712	0.14	N	017940	5000	343 억	437620	N	N	1	N	N
113	20240712	090325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74200	200	2	0.27	10692600	144	2.17	74500	74500	74200	96200	51800	74000	74254.17	6.38	3	75000	74500	74100	73600	73200	74300	73400	343	22200	5000	56240	100	1	6860000	5090	2.39	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.29	49000	20230707	51.43	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	49600	49.60	20230712	0.14	N	017940	5000	343 억	437620	N	N	1	N	N
114	20240711	160323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74000	-100	5	-0.13	491054400	6616	48.55	74100	74600	73700	96300	51900	74100	74222.42	6.38	-286	75233	74666	73633	73066	72033	74950	73350	343	22200	5000	56310	100	1	6860000	5076	2.38	0.31	12	0.10	31076.00	240377.00	84600	20240603	-12.53	49000	20230707	51.02	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	49500	49.49	20230711	0.15	N	017940	5000	343 억	437671	N	N	1	N	N
115	20240711	150327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74000	-100	5	-0.13	431451800	5809	42.63	74100	74600	73800	96300	51900	74100	74272.99	6.38	-364	75233	74666	73633	73066	72033	74950	73350	343	22200	5000	56310	100	1	6860000	5076	2.38	0.31	12	0.08	31076.00	240377.00	84600	20240603	-12.53	49000	20230707	51.02	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	49500	49.49	20230711	0.15	N	017940	5000	343 억	437671	N	N	0	N	N
116	20240711	140326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74200	100	2	0.13	384873800	5180	38.01	74100	74600	73800	96300	51900	74100	74299.96	6.38	-263	75233	74666	73633	73066	72033	74950	73350	343	22200	5000	56310	100	1	6860000	5090	2.39	0.31	12	0.08	31076.00	240377.00	84600	20240603	-12.29	49000	20230707	51.43	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	49500	49.90	20230711	0.15	N	017940	5000	343 억	437671	N	N	0	N	N
117	20240711	130325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74300	200	2	0.27	339771300	4571	33.54	74100	74600	73800	96300	51900	74100	74331.94	6.38	-314	75233	74666	73633	73066	72033	74950	73350	343	22200	5000	56310	100	1	6860000	5097	2.39	0.31	12	0.07	31076.00	240377.00	84600	20240603	-12.17	49000	20230707	51.63	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	49500	50.10	20230711	0.15	N	017940	5000	343 억	437671	N	N	0	N	N
118	20240711	120326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74400	300	2	0.40	291131100	3915	28.73	74100	74600	73800	96300	51900	74100	74362.99	6.38	-65	75233	74666	73633	73066	72033	74950	73350	343	22200	5000	56310	100	1	6860000	5104	2.39	0.31	12	0.06	31076.00	240377.00	84600	20240603	-12.06	49000	20230707	51.84	84600	-12.06	20240603	56500	31.68	20240117	84600	-12.06	20240603	49500	50.30	20230711	0.15	N	017940	5000	343 억	437671	N	N	0	N	N
119	20240711	110325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74400	300	2	0.40	256635900	3451	25.32	74100	74600	73800	96300	51900	74100	74365.66	6.38	244	75233	74666	73633	73066	72033	74950	73350	343	22200	5000	56310	100	1	6860000	5104	2.39	0.31	12	0.05	31076.00	240377.00	84600	20240603	-12.06	49000	20230707	51.84	84600	-12.06	20240603	56500	31.68	20240117	84600	-12.06	20240603	49500	50.30	20230711	0.15	N	017940	5000	343 억	437671	N	N	0	N	N
120	20240711	100324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74600	500	2	0.67	107521000	1449	10.63	74100	74600	73800	96300	51900	74100	74203.59	6.38	145	75233	74666	73633	73066	72033	74950	73350	343	22200	5000	56310	100	1	6860000	5118	2.40	0.31	12	0.02	31076.00	240377.00	84600	20240603	-11.82	49000	20230707	52.24	84600	-11.82	20240603	56500	32.04	20240117	84600	-11.82	20240603	49500	50.71	20230711	0.15	N	017940	5000	343 억	437671	N	N	0	N	N
121	20240711	090323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74100	0	3	0.00	8667500	117	0.86	74100	74100	74000	96300	51900	74100	74081.20	6.38	-29	75233	74666	73633	73066	72033	74950	73350	343	22200	5000	56310	100	1	6860000	5083	2.38	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.41	49000	20230707	51.22	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	49500	49.70	20230711	0.15	N	017940	5000	343 억	437671	N	N	0	N	N
122	20240710	160324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74100	1800	2	2.49	1001998600	13621	87.80	72800	74200	72600	93900	50700	72300	73562.30	6.35	1614	74766	73532	72766	71532	70766	73150	71150	343	21600	5000	54940	100	1	6860000	5083	2.38	0.31	12	0.20	31076.00	240377.00	84600	20240603	-12.41	49000	20230707	51.22	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	49200	50.61	20230710	0.14	N	017940	5000	343 억	435478	N	N	39	N	N
123	20240710	150325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73900	1600	2	2.21	907844500	12349	79.60	72800	74200	72600	93900	50700	72300	73515.63	6.35	1805	74766	73532	72766	71532	70766	73150	71150	343	21600	5000	54940	100	1	6860000	5070	2.38	0.31	12	0.18	31076.00	240377.00	84600	20240603	-12.65	49000	20230707	50.82	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	49200	50.20	20230710	0.14	N	017940	5000	343 억	435478	N	N	39	N	N
124	20240710	140324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73900	1600	2	2.21	750594300	10223	65.90	72800	74100	72600	93900	50700	72300	73422.12	6.35	2250	74766	73532	72766	71532	70766	73150	71150	343	21600	5000	54940	100	1	6860000	5070	2.38	0.31	12	0.15	31076.00	240377.00	84600	20240603	-12.65	49000	20230707	50.82	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	49200	50.20	20230710	0.14	N	017940	5000	343 억	435478	N	N	39	N	N
125	20240710	130324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73800	1500	2	2.07	582468500	7948	51.23	72800	73800	72600	93900	50700	72300	73284.91	6.35	2020	74766	73532	72766	71532	70766	73150	71150	343	21600	5000	54940	100	1	6860000	5063	2.37	0.31	12	0.12	31076.00	240377.00	84600	20240603	-12.77	49000	20230707	50.61	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	49200	50.00	20230710	0.14	N	017940	5000	343 억	435478	N	N	39	N	N
126	20240710	120322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73600	1300	2	1.80	468897400	6405	41.29	72800	73800	72600	93900	50700	72300	73208.02	6.35	2275	74766	73532	72766	71532	70766	73150	71150	343	21600	5000	54940	100	1	6860000	5049	2.37	0.31	12	0.09	31076.00	240377.00	84600	20240603	-13.00	49000	20230707	50.20	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	49200	49.59	20230710	0.14	N	017940	5000	343 억	435478	N	N	39	N	N
127	20240710	110325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73600	1300	2	1.80	386913800	5292	34.11	72800	73800	72600	93900	50700	72300	73112.96	6.35	2408	74766	73532	72766	71532	70766	73150	71150	343	21600	5000	54940	100	1	6860000	5049	2.37	0.31	12	0.08	31076.00	240377.00	84600	20240603	-13.00	49000	20230707	50.20	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	49200	49.59	20230710	0.14	N	017940	5000	343 억	435478	N	N	39	N	N
128	20240710	100321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73000	700	2	0.97	183518600	2519	16.24	72800	73100	72600	93900	50700	72300	72853.75	6.35	1071	74766	73532	72766	71532	70766	73150	71150	343	21600	5000	54940	100	1	6860000	5008	2.35	0.30	12	0.04	31076.00	240377.00	84600	20240603	-13.71	49000	20230707	48.98	84600	-13.71	20240603	56500	29.20	20240117	84600	-13.71	20240603	49200	48.37	20230710	0.14	N	017940	5000	343 억	435478	N	N	39	N	N
129	20240710	090324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72700	400	2	0.55	15862400	218	1.41	72800	72900	72600	93900	50700	72300	72763.30	6.35	10	74766	73532	72766	71532	70766	73150	71150	343	21600	5000	54940	100	1	6860000	4987	2.34	0.30	12	0.00	31076.00	240377.00	84600	20240603	-14.07	49000	20230707	48.37	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	49200	47.76	20230710	0.14	N	017940	5000	343 억	435478	N	N	39	N	N
130	20240709	160324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72300	-1700	5	-2.30	1127754400	15508	202.56	74000	74000	72000	96200	51800	74000	72720.84	6.41	-3587	74933	74466	73733	73266	72533	74700	73500	343	22200	5000	56240	100	1	6860000	4960	2.33	0.30	12	0.23	31076.00	240377.00	84600	20240603	-14.54	49000	20230707	47.55	84600	-14.54	20240603	56500	27.96	20240117	84600	-14.54	20240603	49200	46.95	20230710	0.15	N	017940	5000	343 억	439481	N	N	39	N	N
131	20240709	150324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72100	-1900	5	-2.57	1038108700	14267	186.35	74000	74000	72000	96200	51800	74000	72762.93	6.41	-3470	74933	74466	73733	73266	72533	74700	73500	343	22200	5000	56240	100	1	6860000	4946	2.32	0.30	12	0.21	31076.00	240377.00	84600	20240603	-14.78	49000	20230707	47.14	84600	-14.78	20240603	56500	27.61	20240117	84600	-14.78	20240603	49200	46.54	20230710	0.15	N	017940	5000	343 억	439481	N	N	3	N	N
132	20240709	140323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73000	-1000	5	-1.35	774474700	10626	138.79	74000	74000	72400	96200	51800	74000	72884.88	6.41	-3695	74933	74466	73733	73266	72533	74700	73500	343	22200	5000	56240	100	1	6860000	5008	2.35	0.30	12	0.15	31076.00	240377.00	84600	20240603	-13.71	49000	20230707	48.98	84600	-13.71	20240603	56500	29.20	20240117	84600	-13.71	20240603	49200	48.37	20230710	0.15	N	017940	5000	343 억	439481	N	N	3	N	N
133	20240709	130325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73100	-900	5	-1.22	727737900	9987	130.45	74000	74000	72400	96200	51800	74000	72868.52	6.41	-3567	74933	74466	73733	73266	72533	74700	73500	343	22200	5000	56240	100	1	6860000	5015	2.35	0.30	12	0.15	31076.00	240377.00	84600	20240603	-13.59	49000	20230707	49.18	84600	-13.59	20240603	56500	29.38	20240117	84600	-13.59	20240603	49200	48.58	20230710	0.15	N	017940	5000	343 억	439481	N	N	3	N	N
134	20240709	120325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72600	-1400	5	-1.89	635926800	8726	113.98	74000	74000	72400	96200	51800	74000	72877.24	6.41	-2913	74933	74466	73733	73266	72533	74700	73500	343	22200	5000	56240	100	1	6860000	4980	2.34	0.30	12	0.13	31076.00	240377.00	84600	20240603	-14.18	49000	20230707	48.16	84600	-14.18	20240603	56500	28.50	20240117	84600	-14.18	20240603	49200	47.56	20230710	0.15	N	017940	5000	343 억	439481	N	N	3	N	N
135	20240709	110324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72700	-1300	5	-1.76	565170800	7753	101.27	74000	74000	72400	96200	51800	74000	72897.05	6.41	-2691	74933	74466	73733	73266	72533	74700	73500	343	22200	5000	56240	100	1	6860000	4987	2.34	0.30	12	0.11	31076.00	240377.00	84600	20240603	-14.07	49000	20230707	48.37	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	49200	47.76	20230710	0.15	N	017940	5000	343 억	439481	N	N	3	N	N
136	20240709	100324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72800	-1200	5	-1.62	336796900	4611	60.23	74000	74000	72700	96200	51800	74000	73042.05	6.41	-2023	74933	74466	73733	73266	72533	74700	73500	343	22200	5000	56240	100	1	6860000	4994	2.34	0.30	12	0.07	31076.00	240377.00	84600	20240603	-13.95	49000	20230707	48.57	84600	-13.95	20240603	56500	28.85	20240117	84600	-13.95	20240603	49200	47.97	20230710	0.15	N	017940	5000	343 억	439481	N	N	3	N	N
137	20240709	090324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73500	-500	5	-0.68	20828000	283	3.70	74000	74000	73500	96200	51800	74000	73597.17	6.41	-19	74933	74466	73733	73266	72533	74700	73500	343	22200	5000	56240	100	1	6860000	5042	2.37	0.31	12	0.00	31076.00	240377.00	84600	20240603	-13.12	49000	20230707	50.00	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	49200	49.39	20230710	0.15	N	017940	5000	343 억	439481	N	N	3	N	N
138	20240708	160322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74000	500	2	0.68	563537000	7656	53.55	73600	74200	73000	95500	51500	73500	73607.18	6.39	689	76300	74900	73900	72500	71500	74400	72000	343	22000	5000	55860	100	1	6860000	5076	2.38	0.31	12	0.11	31076.00	240377.00	84600	20240603	-12.53	49000	20230707	51.02	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	49200	50.41	20230710	0.14	N	017940	5000	343 억	438380	N	N	3	N	N
139	20240708	150323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73900	400	2	0.54	528123600	7177	50.20	73600	74200	73000	95500	51500	73500	73585.56	6.39	686	76300	74900	73900	72500	71500	74400	72000	343	22000	5000	55860	100	1	6860000	5070	2.38	0.31	12	0.10	31076.00	240377.00	84600	20240603	-12.65	49000	20230707	50.82	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	49200	50.20	20230710	0.14	N	017940	5000	343 억	438380	N	N	67	N	N
140	20240708	140324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74000	500	2	0.68	459192700	6245	43.68	73600	74200	73000	95500	51500	73500	73529.66	6.39	414	76300	74900	73900	72500	71500	74400	72000	343	22000	5000	55860	100	1	6860000	5076	2.38	0.31	12	0.09	31076.00	240377.00	84600	20240603	-12.53	49000	20230707	51.02	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	49200	50.41	20230710	0.14	N	017940	5000	343 억	438380	N	N	67	N	N
141	20240708	130321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73800	300	2	0.41	396079000	5391	37.71	73600	74200	73000	95500	51500	73500	73470.41	6.39	227	76300	74900	73900	72500	71500	74400	72000	343	22000	5000	55860	100	1	6860000	5063	2.37	0.31	12	0.08	31076.00	240377.00	84600	20240603	-12.77	49000	20230707	50.61	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	49200	50.00	20230710	0.14	N	017940	5000	343 억	438380	N	N	67	N	N
142	20240708	120323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73500	0	3	0.00	344645200	4694	32.83	73600	74200	73000	95500	51500	73500	73422.50	6.39	153	76300	74900	73900	72500	71500	74400	72000	343	22000	5000	55860	100	1	6860000	5042	2.37	0.31	12	0.07	31076.00	240377.00	84600	20240603	-13.12	49000	20230707	50.00	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	49200	49.39	20230710	0.14	N	017940	5000	343 억	438380	N	N	67	N	N
143	20240708	110321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73300	-200	5	-0.27	170787100	2319	16.22	73600	74200	73100	95500	51500	73500	73646.87	6.39	-451	76300	74900	73900	72500	71500	74400	72000	343	22000	5000	55860	100	1	6860000	5028	2.36	0.30	12	0.03	31076.00	240377.00	84600	20240603	-13.36	49000	20230707	49.59	84600	-13.36	20240603	56500	29.73	20240117	84600	-13.36	20240603	49200	48.98	20230710	0.14	N	017940	5000	343 억	438380	N	N	67	N	N
144	20240708	100322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73600	100	2	0.14	97871300	1327	9.28	73600	74200	73100	95500	51500	73500	73753.81	6.39	-459	76300	74900	73900	72500	71500	74400	72000	343	22000	5000	55860	100	1	6860000	5049	2.37	0.31	12	0.02	31076.00	240377.00	84600	20240603	-13.00	49000	20230707	50.20	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	49200	49.59	20230710	0.14	N	017940	5000	343 억	438380	N	N	67	N	N
145	20240708	090322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73400	-100	5	-0.14	11251800	153	1.07	73600	73600	73200	95500	51500	73500	73541.18	6.39	-83	76300	74900	73900	72500	71500	74400	72000	343	22000	5000	55860	100	1	6860000	5035	2.36	0.31	12	0.00	31076.00	240377.00	84600	20240603	-13.24	49000	20230707	49.80	84600	-13.24	20240603	56500	29.91	20240117	84600	-13.24	20240603	49200	49.19	20230710	0.14	N	017940	5000	343 억	438380	N	N	67	N	N
146	20240705	160320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73500	-600	5	-0.81	1053441100	14284	116.41	74200	75300	72900	96300	51900	74100	73750.08	6.42	-2196	75366	74732	74066	73432	72766	74400	73100	343	22200	5000	56310	100	1	6860000	5042	2.37	0.31	12	0.21	31076.00	240377.00	84600	20240603	-13.12	49000	20230707	50.00	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	49000	50.00	20230707	0.14	N	017940	5000	343 억	440620	N	N	67	N	N
147	20240705	150322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73100	-1000	5	-1.35	964108100	13064	106.47	74200	75300	72900	96300	51900	74100	73798.84	6.42	-2252	75366	74732	74066	73432	72766	74400	73100	343	22200	5000	56310	100	1	6860000	5015	2.35	0.30	12	0.19	31076.00	240377.00	84600	20240603	-13.59	49000	20230707	49.18	84600	-13.59	20240603	56500	29.38	20240117	84600	-13.59	20240603	49000	49.18	20230707	0.14	N	017940	5000	343 억	440620	N	N	0	N	N
148	20240705	140322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73200	-900	5	-1.21	661207100	8926	72.75	74200	75300	73200	96300	51900	74100	74076.53	6.42	-2742	75366	74732	74066	73432	72766	74400	73100	343	22200	5000	56310	100	1	6860000	5022	2.36	0.30	12	0.13	31076.00	240377.00	84600	20240603	-13.48	49000	20230707	49.39	84600	-13.48	20240603	56500	29.56	20240117	84600	-13.48	20240603	49000	49.39	20230707	0.14	N	017940	5000	343 억	440620	N	N	0	N	N
149	20240705	130321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74300	200	2	0.27	393618600	5294	43.15	74200	75300	74000	96300	51900	74100	74351.83	6.42	-1105	75366	74732	74066	73432	72766	74400	73100	343	22200	5000	56310	100	1	6860000	5097	2.39	0.31	12	0.08	31076.00	240377.00	84600	20240603	-12.17	49000	20230707	51.63	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	49000	51.63	20230707	0.14	N	017940	5000	343 억	440620	N	N	0	N	N
150	20240705	120321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74500	400	2	0.54	288683100	3879	31.61	74200	75300	74000	96300	51900	74100	74422.04	6.42	-181	75366	74732	74066	73432	72766	74400	73100	343	22200	5000	56310	100	1	6860000	5111	2.40	0.31	12	0.06	31076.00	240377.00	84600	20240603	-11.94	49000	20230707	52.04	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	49000	52.04	20230707	0.14	N	017940	5000	343 억	440620	N	N	0	N	N
151	20240705	110320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74400	300	2	0.40	254646700	3421	27.88	74200	75300	74000	96300	51900	74100	74436.33	6.42	-279	75366	74732	74066	73432	72766	74400	73100	343	22200	5000	56310	100	1	6860000	5104	2.39	0.31	12	0.05	31076.00	240377.00	84600	20240603	-12.06	49000	20230707	51.84	84600	-12.06	20240603	56500	31.68	20240117	84600	-12.06	20240603	49000	51.84	20230707	0.14	N	017940	5000	343 억	440620	N	N	0	N	N
152	20240705	100321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74800	700	2	0.94	152463100	2046	16.67	74200	75300	74000	96300	51900	74100	74517.64	6.42	-409	75366	74732	74066	73432	72766	74400	73100	343	22200	5000	56310	100	1	6860000	5131	2.41	0.31	12	0.03	31076.00	240377.00	84600	20240603	-11.58	49000	20230707	52.65	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	49000	52.65	20230707	0.14	N	017940	5000	343 억	440620	N	N	0	N	N
153	20240705	090321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74000	-100	5	-0.13	9422700	127	1.04	74200	74200	74000	96300	51900	74100	74194.49	6.42	6	75366	74732	74066	73432	72766	74400	73100	343	22200	5000	56310	100	1	6860000	5076	2.38	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.53	49000	20230707	51.02	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	49000	51.02	20230707	0.14	N	017940	5000	343 억	440620	N	N	0	N	N
154	20240704	160319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74100	-700	5	-0.94	905333700	12268	105.48	74500	74700	73400	97200	52400	74800	73796.36	6.46	-2198	76466	75632	74666	73832	72866	75150	73350	343	22400	5000	56840	100	1	6860000	5083	2.38	0.31	12	0.18	31076.00	240377.00	84600	20240603	-12.41	49000	20230707	51.22	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	49000	51.22	20230707	0.15	N	017940	5000	343 억	443045	N	N	4	N	N
155	20240704	150321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73900	-900	5	-1.20	858592600	11636	100.04	74500	74700	73400	97200	52400	74800	73787.61	6.46	-2053	76466	75632	74666	73832	72866	75150	73350	343	22400	5000	56840	100	1	6860000	5070	2.38	0.31	12	0.17	31076.00	240377.00	84600	20240603	-12.65	49000	20230707	50.82	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	49000	50.82	20230707	0.15	N	017940	5000	343 억	443045	N	N	4	N	N
156	20240704	140320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73600	-1200	5	-1.60	726873900	9849	84.68	74500	74700	73400	97200	52400	74800	73801.80	6.46	-1673	76466	75632	74666	73832	72866	75150	73350	343	22400	5000	56840	100	1	6860000	5049	2.37	0.31	12	0.14	31076.00	240377.00	84600	20240603	-13.00	49000	20230707	50.20	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	49000	50.20	20230707	0.15	N	017940	5000	343 억	443045	N	N	4	N	N
157	20240704	130321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73600	-1200	5	-1.60	671943500	9103	78.26	74500	74700	73400	97200	52400	74800	73815.61	6.46	-1582	76466	75632	74666	73832	72866	75150	73350	343	22400	5000	56840	100	1	6860000	5049	2.37	0.31	12	0.13	31076.00	240377.00	84600	20240603	-13.00	49000	20230707	50.20	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	49000	50.20	20230707	0.15	N	017940	5000	343 억	443045	N	N	4	N	N
158	20240704	120320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73700	-1100	5	-1.47	633419300	8579	73.76	74500	74700	73400	97200	52400	74800	73833.70	6.46	-1736	76466	75632	74666	73832	72866	75150	73350	343	22400	5000	56840	100	1	6860000	5056	2.37	0.31	12	0.13	31076.00	240377.00	84600	20240603	-12.88	49000	20230707	50.41	84600	-12.88	20240603	56500	30.44	20240117	84600	-12.88	20240603	49000	50.41	20230707	0.15	N	017940	5000	343 억	443045	N	N	4	N	N
159	20240704	110320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73600	-1200	5	-1.60	440880900	5971	51.34	74500	74500	73500	97200	52400	74800	73837.03	6.46	-672	76466	75632	74666	73832	72866	75150	73350	343	22400	5000	56840	100	1	6860000	5049	2.37	0.31	12	0.09	31076.00	240377.00	84600	20240603	-13.00	49000	20230707	50.20	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	49000	50.20	20230707	0.15	N	017940	5000	343 억	443045	N	N	4	N	N
160	20240704	100320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73600	-1200	5	-1.60	361292000	4890	42.04	74500	74500	73500	97200	52400	74800	73883.84	6.46	-725	76466	75632	74666	73832	72866	75150	73350	343	22400	5000	56840	100	1	6860000	5049	2.37	0.31	12	0.07	31076.00	240377.00	84600	20240603	-13.00	49000	20230707	50.20	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	49000	50.20	20230707	0.15	N	017940	5000	343 억	443045	N	N	4	N	N
161	20240704	090320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74200	-600	5	-0.80	17499400	235	2.02	74500	74500	74200	97200	52400	74800	74465.53	6.46	-183	76466	75632	74666	73832	72866	75150	73350	343	22400	5000	56840	100	1	6860000	5090	2.39	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.29	49000	20230707	51.43	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	49000	51.43	20230707	0.15	N	017940	5000	343 억	443045	N	N	4	N	N
162	20240703	160318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74800	100	2	0.13	848409500	11428	107.62	75500	75500	73700	97100	52300	74700	74239.49	6.47	380	76966	75832	74866	73732	72766	75350	73250	343	22400	5000	56770	100	1	6860000	5131	2.41	0.31	12	0.17	31076.00	240377.00	84600	20240603	-11.58	49000	20230707	52.65	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	49000	52.65	20230707	0.13	N	017940	5000	343 억	443839	N	N	4	N	N
163	20240703	150320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74200	-500	5	-0.67	759980500	10239	96.42	75500	75500	73700	97100	52300	74700	74224.09	6.47	384	76966	75832	74866	73732	72766	75350	73250	343	22400	5000	56770	100	1	6860000	5090	2.39	0.31	12	0.15	31076.00	240377.00	84600	20240603	-12.29	49000	20230707	51.43	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	49000	51.43	20230707	0.13	N	017940	5000	343 억	443839	N	N	9	N	N
164	20240703	140320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74300	-400	5	-0.54	528819400	7121	67.06	75500	75500	73700	97100	52300	74700	74261.96	6.47	-184	76966	75832	74866	73732	72766	75350	73250	343	22400	5000	56770	100	1	6860000	5097	2.39	0.31	12	0.10	31076.00	240377.00	84600	20240603	-12.17	49000	20230707	51.63	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	49000	51.63	20230707	0.13	N	017940	5000	343 억	443839	N	N	9	N	N
165	20240703	130320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74000	-700	5	-0.94	463575900	6243	58.79	75500	75500	73700	97100	52300	74700	74255.31	6.47	-163	76966	75832	74866	73732	72766	75350	73250	343	22400	5000	56770	100	1	6860000	5076	2.38	0.31	12	0.09	31076.00	240377.00	84600	20240603	-12.53	49000	20230707	51.02	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	49000	51.02	20230707	0.13	N	017940	5000	343 억	443839	N	N	9	N	N
166	20240703	120319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74100	-600	5	-0.80	395992900	5331	50.20	75500	75500	73700	97100	52300	74700	74281.17	6.47	-273	76966	75832	74866	73732	72766	75350	73250	343	22400	5000	56770	100	1	6860000	5083	2.38	0.31	12	0.08	31076.00	240377.00	84600	20240603	-12.41	49000	20230707	51.22	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	49000	51.22	20230707	0.13	N	017940	5000	343 억	443839	N	N	9	N	N
167	20240703	110321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74100	-600	5	-0.80	311157000	4187	39.43	75500	75500	73700	97100	52300	74700	74315.02	6.47	-664	76966	75832	74866	73732	72766	75350	73250	343	22400	5000	56770	100	1	6860000	5083	2.38	0.31	12	0.06	31076.00	240377.00	84600	20240603	-12.41	49000	20230707	51.22	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	49000	51.22	20230707	0.13	N	017940	5000	343 억	443839	N	N	9	N	N
168	20240703	100320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74500	-200	5	-0.27	207169100	2790	26.27	75500	75500	73700	97100	52300	74700	74254.16	6.47	-608	76966	75832	74866	73732	72766	75350	73250	343	22400	5000	56770	100	1	6860000	5111	2.40	0.31	12	0.04	31076.00	240377.00	84600	20240603	-11.94	49000	20230707	52.04	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	49000	52.04	20230707	0.13	N	017940	5000	343 억	443839	N	N	9	N	N
169	20240703	090320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74900	200	2	0.27	4136900	55	0.52	75500	75500	74900	97100	52300	74700	75216.36	6.47	-32	76966	75832	74866	73732	72766	75350	73250	343	22400	5000	56770	100	1	6860000	5138	2.41	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.47	49000	20230707	52.86	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	49000	52.86	20230707	0.13	N	017940	5000	343 억	443839	N	N	9	N	N
170	20240702	160319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	-900	5	-1.19	793128600	10619	82.42	76000	76000	73900	98200	53000	75600	74689.57	6.46	320	78266	76932	76066	74732	73866	76500	74300	343	22600	5000	57450	100	1	6860000	5124	2.40	0.31	12	0.15	31076.00	240377.00	84600	20240603	-11.70	49000	20230707	52.45	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	49000	52.45	20230707	0.12	N	017940	5000	343 억	443496	N	N	9	N	N
171	20240702	150319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74500	-1100	5	-1.46	730595600	9780	75.91	76000	76000	73900	98200	53000	75600	74703.03	6.46	702	78266	76932	76066	74732	73866	76500	74300	343	22600	5000	57450	100	1	6860000	5111	2.40	0.31	12	0.14	31076.00	240377.00	84600	20240603	-11.94	49000	20230707	52.04	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	49000	52.04	20230707	0.12	N	017940	5000	343 억	443496	N	N	0	N	N
172	20240702	140319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74600	-1000	5	-1.32	659831700	8829	68.53	76000	76000	73900	98200	53000	75600	74734.59	6.46	754	78266	76932	76066	74732	73866	76500	74300	343	22600	5000	57450	100	1	6860000	5118	2.40	0.31	12	0.13	31076.00	240377.00	84600	20240603	-11.82	49000	20230707	52.24	84600	-11.82	20240603	56500	32.04	20240117	84600	-11.82	20240603	49000	52.24	20230707	0.12	N	017940	5000	343 억	443496	N	N	0	N	N
173	20240702	130319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	-900	5	-1.19	598689100	8008	62.15	76000	76000	73900	98200	53000	75600	74761.38	6.46	606	78266	76932	76066	74732	73866	76500	74300	343	22600	5000	57450	100	1	6860000	5124	2.40	0.31	12	0.12	31076.00	240377.00	84600	20240603	-11.70	49000	20230707	52.45	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	49000	52.45	20230707	0.12	N	017940	5000	343 억	443496	N	N	0	N	N
174	20240702	120320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74400	-1200	5	-1.59	582731500	7794	60.49	76000	76000	73900	98200	53000	75600	74766.68	6.46	558	78266	76932	76066	74732	73866	76500	74300	343	22600	5000	57450	100	1	6860000	5104	2.39	0.31	12	0.11	31076.00	240377.00	84600	20240603	-12.06	49000	20230707	51.84	84600	-12.06	20240603	56500	31.68	20240117	84600	-12.06	20240603	49000	51.84	20230707	0.12	N	017940	5000	343 억	443496	N	N	0	N	N
175	20240702	110319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74600	-1000	5	-1.32	413212900	5512	42.78	76000	76000	74500	98200	53000	75600	74966.06	6.46	-411	78266	76932	76066	74732	73866	76500	74300	343	22600	5000	57450	100	1	6860000	5118	2.40	0.31	12	0.08	31076.00	240377.00	84600	20240603	-11.82	49000	20230707	52.24	84600	-11.82	20240603	56500	32.04	20240117	84600	-11.82	20240603	49000	52.24	20230707	0.12	N	017940	5000	343 억	443496	N	N	0	N	N
176	20240702	100319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74800	-800	5	-1.06	270762600	3603	27.96	76000	76000	74700	98200	53000	75600	75149.21	6.46	-603	78266	76932	76066	74732	73866	76500	74300	343	22600	5000	57450	100	1	6860000	5131	2.41	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.58	49000	20230707	52.65	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	49000	52.65	20230707	0.12	N	017940	5000	343 억	443496	N	N	0	N	N
177	20240702	090319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75600	0	3	0.00	27104100	358	2.78	76000	76000	75600	98200	53000	75600	75709.78	6.46	-315	78266	76932	76066	74732	73866	76500	74300	343	22600	5000	57450	100	1	6860000	5186	2.43	0.31	12	0.01	31076.00	240377.00	84600	20240603	-10.64	49000	20230707	54.29	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	49000	54.29	20230707	0.12	N	017940	5000	343 억	443496	N	N	0	N	N
178	20240701	160318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75600	-1400	5	-1.82	971162900	12848	116.51	76500	77400	75200	100100	53900	77000	75588.64	6.49	-1335	78133	77566	76533	75966	74933	77850	76250	343	23100	5000	58520	100	1	6860000	5186	2.43	0.31	12	0.19	31076.00	240377.00	84600	20240603	-10.64	49000	20230707	54.29	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	49000	54.29	20230707	0.17	N	017940	5000	343 억	445003	N	N	1	N	N
179	20240701	150319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75300	-1700	5	-2.21	865650900	11450	103.84	76500	77400	75200	100100	53900	77000	75602.70	6.49	-1123	78133	77566	76533	75966	74933	77850	76250	343	23100	5000	58520	100	1	6860000	5166	2.42	0.31	12	0.17	31076.00	240377.00	84600	20240603	-10.99	49000	20230707	53.67	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	49000	53.67	20230707	0.17	N	017940	5000	343 억	445003	N	N	1	N	N
180	20240701	140318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75300	-1700	5	-2.21	818520300	10825	98.17	76500	77400	75200	100100	53900	77000	75613.88	6.49	-1072	78133	77566	76533	75966	74933	77850	76250	343	23100	5000	58520	100	1	6860000	5166	2.42	0.31	12	0.16	31076.00	240377.00	84600	20240603	-10.99	49000	20230707	53.67	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	49000	53.67	20230707	0.17	N	017940	5000	343 억	445003	N	N	1	N	N
181	20240701	130318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	-1600	5	-2.08	700345200	9257	83.95	76500	77400	75300	100100	53900	77000	75655.74	6.49	-1625	78133	77566	76533	75966	74933	77850	76250	343	23100	5000	58520	100	1	6860000	5172	2.43	0.31	12	0.13	31076.00	240377.00	84600	20240603	-10.87	49000	20230707	53.88	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	49000	53.88	20230707	0.17	N	017940	5000	343 억	445003	N	N	1	N	N
182	20240701	120319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75500	-1500	5	-1.95	632786700	8361	75.82	76500	77400	75300	100100	53900	77000	75683.14	6.49	-1793	78133	77566	76533	75966	74933	77850	76250	343	23100	5000	58520	100	1	6860000	5179	2.43	0.31	12	0.12	31076.00	240377.00	84600	20240603	-10.76	49000	20230707	54.08	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	49000	54.08	20230707	0.17	N	017940	5000	343 억	445003	N	N	1	N	N
183	20240701	110318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	-1600	5	-2.08	543519000	7179	65.10	76500	77400	75300	100100	53900	77000	75709.57	6.49	-2025	78133	77566	76533	75966	74933	77850	76250	343	23100	5000	58520	100	1	6860000	5172	2.43	0.31	12	0.10	31076.00	240377.00	84600	20240603	-10.87	49000	20230707	53.88	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	49000	53.88	20230707	0.17	N	017940	5000	343 억	445003	N	N	1	N	N
184	20240701	100317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75900	-1100	5	-1.43	254697300	3354	30.42	76500	77400	75300	100100	53900	77000	75938.37	6.49	-1874	78133	77566	76533	75966	74933	77850	76250	343	23100	5000	58520	100	1	6860000	5207	2.44	0.32	12	0.05	31076.00	240377.00	84600	20240603	-10.28	49000	20230707	54.90	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	49000	54.90	20230707	0.17	N	017940	5000	343 억	445003	N	N	1	N	N
185	20240701	090318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76400	-600	5	-0.78	25077800	327	2.97	76500	77400	76400	100100	53900	77000	76690.52	6.49	-179	78133	77566	76533	75966	74933	77850	76250	343	23100	5000	58520	100	1	6860000	5241	2.46	0.32	12	0.00	31076.00	240377.00	84600	20240603	-9.69	49000	20230707	55.92	84600	-9.69	20240603	56500	35.22	20240117	84600	-9.69	20240603	49000	55.92	20230707	0.17	N	017940	5000	343 억	445003	N	N	1	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History