KissMeData/128820/price/prices-20240701.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160842	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	60	2	1.65	1223696910	327011	515.12	3695	3820	3650	4735	2555	3645	3742.18	2.73	4039	3725	3685	3650	3610	3575	3667	3592	2262	1090	5000	2620	5	1	45235478	1676	-26.46	0.28	12	0.72	-140.00	13314.00	5000	20231019	-25.90	3405	20231005	8.81	4775	-22.41	20240604	3510	5.56	20240723	5000	-25.90	20231019	3405	8.81	20231005	1.78	N	128820	5000	2261 억	1234426	N	N	35	N	N
3	20240731	150853	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	55	2	1.51	1179664585	315129	496.41	3695	3820	3650	4735	2555	3645	3743.43	2.73	-223	3725	3685	3650	3610	3575	3667	3592	2262	1090	5000	2620	5	1	45235478	1674	-26.43	0.28	12	0.70	-140.00	13314.00	5000	20231019	-26.00	3405	20231005	8.66	4775	-22.51	20240604	3510	5.41	20240723	5000	-26.00	20231019	3405	8.66	20231005	1.78	N	128820	5000	2261 억	1234426	N	N	514	N	N
4	20240731	140853	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	115	2	3.16	313870220	84589	133.25	3695	3760	3650	4735	2555	3645	3710.53	2.73	20960	3725	3685	3650	3610	3575	3667	3592	2262	1090	5000	2620	5	1	45235478	1701	-26.86	0.28	12	0.19	-140.00	13314.00	5000	20231019	-24.80	3405	20231005	10.43	4775	-21.26	20240604	3510	7.12	20240723	5000	-24.80	20231019	3405	10.43	20231005	1.78	N	128820	5000	2261 억	1234426	N	N	514	N	N
5	20240731	130850	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	60	2	1.65	156747735	42529	66.99	3695	3710	3650	4735	2555	3645	3685.67	2.73	12295	3725	3685	3650	3610	3575	3667	3592	2262	1090	5000	2620	5	1	45235478	1676	-26.46	0.28	12	0.09	-140.00	13314.00	5000	20231019	-25.90	3405	20231005	8.81	4775	-22.41	20240604	3510	5.56	20240723	5000	-25.90	20231019	3405	8.81	20231005	1.78	N	128820	5000	2261 억	1234426	N	N	514	N	N
6	20240731	120849	57	100.00	KOSPI	유통업	N	N	N	N	N	3680	35	2	0.96	84686125	23041	36.30	3695	3695	3650	4735	2555	3645	3675.45	2.73	576	3725	3685	3650	3610	3575	3667	3592	2262	1090	5000	2620	5	1	45235478	1665	-26.29	0.28	12	0.05	-140.00	13314.00	5000	20231019	-26.40	3405	20231005	8.08	4775	-22.93	20240604	3510	4.84	20240723	5000	-26.40	20231019	3405	8.08	20231005	1.78	N	128820	5000	2261 억	1234426	N	N	514	N	N
7	20240731	110851	57	100.00	KOSPI	유통업	N	N	N	N	N	3680	35	2	0.96	67452020	18349	28.90	3695	3695	3650	4735	2555	3645	3676.06	2.73	-164	3725	3685	3650	3610	3575	3667	3592	2262	1090	5000	2620	5	1	45235478	1665	-26.29	0.28	12	0.04	-140.00	13314.00	5000	20231019	-26.40	3405	20231005	8.08	4775	-22.93	20240604	3510	4.84	20240723	5000	-26.40	20231019	3405	8.08	20231005	1.78	N	128820	5000	2261 억	1234426	N	N	514	N	N
8	20240731	100849	57	100.00	KOSPI	유통업	N	N	N	N	N	3690	45	2	1.23	20335970	5530	8.71	3695	3695	3650	4735	2555	3645	3677.39	2.73	-1077	3725	3685	3650	3610	3575	3667	3592	2262	1090	5000	2620	5	1	45235478	1669	-26.36	0.28	12	0.01	-140.00	13314.00	5000	20231019	-26.20	3405	20231005	8.37	4775	-22.72	20240604	3510	5.13	20240723	5000	-26.20	20231019	3405	8.37	20231005	1.78	N	128820	5000	2261 억	1234426	N	N	514	N	N
9	20240731	090847	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	5	2	0.14	6640410	1802	2.84	3695	3695	3650	4735	2555	3645	3685.02	2.73	-226	3725	3685	3650	3610	3575	3667	3592	2262	1090	5000	2620	5	1	45235478	1651	-26.07	0.27	12	0.00	-140.00	13314.00	5000	20231019	-27.00	3405	20231005	7.20	4775	-23.56	20240604	3510	3.99	20240723	5000	-27.00	20231019	3405	7.20	20231005	1.78	N	128820	5000	2261 억	1234426	N	N	514	N	N
10	20240730	160827	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	-25	5	-0.68	230737195	63388	99.23	3670	3690	3615	4770	2570	3670	3640.07	2.71	7928	3756	3712	3671	3627	3586	3735	3650	2262	1100	5000	2640	5	1	45235478	1649	-26.04	0.27	12	0.14	-140.00	13314.00	5000	20231019	-27.10	3405	20231005	7.05	4775	-23.66	20240604	3510	3.85	20240723	5000	-27.10	20231019	3405	7.05	20231005	1.78	N	128820	5000	2261 억	1225744	N	N	514	N	N
11	20240730	150843	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	-20	5	-0.54	217873830	59861	93.71	3670	3690	3615	4770	2570	3670	3639.66	2.71	7575	3756	3712	3671	3627	3586	3735	3650	2262	1100	5000	2640	5	1	45235478	1651	-26.07	0.27	12	0.13	-140.00	13314.00	5000	20231019	-27.00	3405	20231005	7.20	4775	-23.56	20240604	3510	3.99	20240723	5000	-27.00	20231019	3405	7.20	20231005	1.78	N	128820	5000	2261 억	1225744	N	N	0	N	N
12	20240730	140833	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	-20	5	-0.54	198745345	54624	85.51	3670	3690	3615	4770	2570	3670	3638.43	2.71	7444	3756	3712	3671	3627	3586	3735	3650	2262	1100	5000	2640	5	1	45235478	1651	-26.07	0.27	12	0.12	-140.00	13314.00	5000	20231019	-27.00	3405	20231005	7.20	4775	-23.56	20240604	3510	3.99	20240723	5000	-27.00	20231019	3405	7.20	20231005	1.78	N	128820	5000	2261 억	1225744	N	N	0	N	N
13	20240730	130839	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	-35	5	-0.95	172964275	47544	74.43	3670	3690	3615	4770	2570	3670	3637.98	2.71	7072	3756	3712	3671	3627	3586	3735	3650	2262	1100	5000	2640	5	1	45235478	1644	-25.96	0.27	12	0.11	-140.00	13314.00	5000	20231019	-27.30	3405	20231005	6.75	4775	-23.87	20240604	3510	3.56	20240723	5000	-27.30	20231019	3405	6.75	20231005	1.78	N	128820	5000	2261 억	1225744	N	N	0	N	N
14	20240730	120831	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	-35	5	-0.95	162270025	44598	69.82	3670	3690	3615	4770	2570	3670	3638.50	2.71	6676	3756	3712	3671	3627	3586	3735	3650	2262	1100	5000	2640	5	1	45235478	1644	-25.96	0.27	12	0.10	-140.00	13314.00	5000	20231019	-27.30	3405	20231005	6.75	4775	-23.87	20240604	3510	3.56	20240723	5000	-27.30	20231019	3405	6.75	20231005	1.78	N	128820	5000	2261 억	1225744	N	N	0	N	N
15	20240730	110838	57	100.00	KOSPI	유통업	N	N	N	N	N	3645	-25	5	-0.68	119144480	32747	51.26	3670	3690	3615	4770	2570	3670	3638.33	2.71	4759	3756	3712	3671	3627	3586	3735	3650	2262	1100	5000	2640	5	1	45235478	1649	-26.04	0.27	12	0.07	-140.00	13314.00	5000	20231019	-27.10	3405	20231005	7.05	4775	-23.66	20240604	3510	3.85	20240723	5000	-27.10	20231019	3405	7.05	20231005	1.78	N	128820	5000	2261 억	1225744	N	N	0	N	N
16	20240730	100842	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	-35	5	-0.95	60197215	16524	25.87	3670	3690	3615	4770	2570	3670	3643.02	2.71	2647	3756	3712	3671	3627	3586	3735	3650	2262	1100	5000	2640	5	1	45235478	1644	-25.96	0.27	12	0.04	-140.00	13314.00	5000	20231019	-27.30	3405	20231005	6.75	4775	-23.87	20240604	3510	3.56	20240723	5000	-27.30	20231019	3405	6.75	20231005	1.78	N	128820	5000	2261 억	1225744	N	N	0	N	N
17	20240730	090846	57	100.00	KOSPI	유통업	N	N	N	N	N	3650	-20	5	-0.54	5519240	1508	2.36	3670	3690	3650	4770	2570	3670	3659.97	2.71	-18	3756	3712	3671	3627	3586	3735	3650	2262	1100	5000	2640	5	1	45235478	1651	-26.07	0.27	12	0.00	-140.00	13314.00	5000	20231019	-27.00	3405	20231005	7.20	4775	-23.56	20240604	3510	3.99	20240723	5000	-27.00	20231019	3405	7.20	20231005	1.78	N	128820	5000	2261 억	1225744	N	N	0	N	N
18	20240729	160826	57	100.00	KOSPI	유통업	N	N	N	N	N	3670	40	2	1.10	231523460	62827	103.93	3630	3715	3630	4715	2545	3630	3685.09	2.70	1537	3700	3665	3600	3565	3500	3682	3582	2262	1085	5000	2610	5	1	45235478	1660	-26.21	0.28	12	0.14	-140.00	13314.00	5000	20231019	-26.60	3405	20231005	7.78	4775	-23.14	20240604	3510	4.56	20240723	5000	-26.60	20231019	3405	7.78	20231005	1.80	N	128820	5000	2261 억	1221489	N	N	3	N	N
19	20240729	150839	57	100.00	KOSPI	유통업	N	N	N	N	N	3680	50	2	1.38	215027820	58331	96.49	3630	3715	3630	4715	2545	3630	3686.34	2.70	956	3700	3665	3600	3565	3500	3682	3582	2262	1085	5000	2610	5	1	45235478	1665	-26.29	0.28	12	0.13	-140.00	13314.00	5000	20231019	-26.40	3405	20231005	8.08	4775	-22.93	20240604	3510	4.84	20240723	5000	-26.40	20231019	3405	8.08	20231005	1.80	N	128820	5000	2261 억	1221489	N	N	3	N	N
20	20240729	140844	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	55	2	1.52	199533015	54115	89.52	3630	3715	3630	4715	2545	3630	3687.20	2.70	841	3700	3665	3600	3565	3500	3682	3582	2262	1085	5000	2610	5	1	45235478	1667	-26.32	0.28	12	0.12	-140.00	13314.00	5000	20231019	-26.30	3405	20231005	8.22	4775	-22.83	20240604	3510	4.99	20240723	5000	-26.30	20231019	3405	8.22	20231005	1.80	N	128820	5000	2261 억	1221489	N	N	3	N	N
21	20240729	130845	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	55	2	1.52	177067230	47998	79.40	3630	3715	3630	4715	2545	3630	3689.05	2.70	-316	3700	3665	3600	3565	3500	3682	3582	2262	1085	5000	2610	5	1	45235478	1667	-26.32	0.28	12	0.11	-140.00	13314.00	5000	20231019	-26.30	3405	20231005	8.22	4775	-22.83	20240604	3510	4.99	20240723	5000	-26.30	20231019	3405	8.22	20231005	1.80	N	128820	5000	2261 억	1221489	N	N	3	N	N
22	20240729	120841	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	55	2	1.52	162772325	44104	72.96	3630	3715	3630	4715	2545	3630	3690.65	2.70	-660	3700	3665	3600	3565	3500	3682	3582	2262	1085	5000	2610	5	1	45235478	1667	-26.32	0.28	12	0.10	-140.00	13314.00	5000	20231019	-26.30	3405	20231005	8.22	4775	-22.83	20240604	3510	4.99	20240723	5000	-26.30	20231019	3405	8.22	20231005	1.80	N	128820	5000	2261 억	1221489	N	N	3	N	N
23	20240729	110832	57	100.00	KOSPI	유통업	N	N	N	N	N	3690	60	2	1.65	141774305	38401	63.52	3630	3715	3630	4715	2545	3630	3691.94	2.70	-1405	3700	3665	3600	3565	3500	3682	3582	2262	1085	5000	2610	5	1	45235478	1669	-26.36	0.28	12	0.08	-140.00	13314.00	5000	20231019	-26.20	3405	20231005	8.37	4775	-22.72	20240604	3510	5.13	20240723	5000	-26.20	20231019	3405	8.37	20231005	1.80	N	128820	5000	2261 억	1221489	N	N	3	N	N
24	20240729	100831	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	55	2	1.52	93100820	25240	41.75	3630	3705	3630	4715	2545	3630	3688.62	2.70	295	3700	3665	3600	3565	3500	3682	3582	2262	1085	5000	2610	5	1	45235478	1667	-26.32	0.28	12	0.06	-140.00	13314.00	5000	20231019	-26.30	3405	20231005	8.22	4775	-22.83	20240604	3510	4.99	20240723	5000	-26.30	20231019	3405	8.22	20231005	1.80	N	128820	5000	2261 억	1221489	N	N	3	N	N
25	20240729	090831	57	100.00	KOSPI	유통업	N	N	N	N	N	3695	65	2	1.79	34142535	9285	15.36	3630	3705	3630	4715	2545	3630	3677.17	2.70	923	3700	3665	3600	3565	3500	3682	3582	2262	1085	5000	2610	5	1	45235478	1671	-26.39	0.28	12	0.02	-140.00	13314.00	5000	20231019	-26.10	3405	20231005	8.52	4775	-22.62	20240604	3510	5.27	20240723	5000	-26.10	20231019	3405	8.52	20231005	1.80	N	128820	5000	2261 억	1221489	N	N	3	N	N
26	20240726	160819	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	80	2	2.25	215313670	59960	59.36	3570	3635	3535	4615	2485	3550	3590.94	2.67	12105	3643	3596	3558	3511	3473	3577	3492	2262	1065	5000	2550	5	1	45235478	1642	-25.93	0.27	12	0.13	-140.00	13314.00	5000	20231019	-27.40	3405	20231005	6.61	4775	-23.98	20240604	3510	3.42	20240723	5000	-27.40	20231019	3405	6.61	20231005	1.81	N	128820	5000	2261 억	1206283	N	N	3	N	N
27	20240726	150826	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	80	2	2.25	204638235	57014	56.45	3570	3635	3535	4615	2485	3550	3589.26	2.67	11430	3643	3596	3558	3511	3473	3577	3492	2262	1065	5000	2550	5	1	45235478	1642	-25.93	0.27	12	0.13	-140.00	13314.00	5000	20231019	-27.40	3405	20231005	6.61	4775	-23.98	20240604	3510	3.42	20240723	5000	-27.40	20231019	3405	6.61	20231005	1.81	N	128820	5000	2261 억	1206283	N	N	0	N	N
28	20240726	140827	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	55	2	1.55	135886715	38021	37.64	3570	3615	3535	4615	2485	3550	3573.99	2.67	11652	3643	3596	3558	3511	3473	3577	3492	2262	1065	5000	2550	5	1	45235478	1631	-25.75	0.27	12	0.08	-140.00	13314.00	5000	20231019	-27.90	3405	20231005	5.87	4775	-24.50	20240604	3510	2.71	20240723	5000	-27.90	20231019	3405	5.87	20231005	1.81	N	128820	5000	2261 억	1206283	N	N	0	N	N
29	20240726	130828	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	45	2	1.27	117416895	32890	32.56	3570	3615	3535	4615	2485	3550	3569.99	2.67	9678	3643	3596	3558	3511	3473	3577	3492	2262	1065	5000	2550	5	1	45235478	1626	-25.68	0.27	12	0.07	-140.00	13314.00	5000	20231019	-28.10	3405	20231005	5.58	4775	-24.71	20240604	3510	2.42	20240723	5000	-28.10	20231019	3405	5.58	20231005	1.81	N	128820	5000	2261 억	1206283	N	N	0	N	N
30	20240726	120830	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	40	2	1.13	88207940	24763	24.52	3570	3595	3535	4615	2485	3550	3562.09	2.67	8112	3643	3596	3558	3511	3473	3577	3492	2262	1065	5000	2550	5	1	45235478	1624	-25.64	0.27	12	0.05	-140.00	13314.00	5000	20231019	-28.20	3405	20231005	5.43	4775	-24.82	20240604	3510	2.28	20240723	5000	-28.20	20231019	3405	5.43	20231005	1.81	N	128820	5000	2261 억	1206283	N	N	0	N	N
31	20240726	110831	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	20	2	0.56	80509020	22614	22.39	3570	3595	3535	4615	2485	3550	3560.14	2.67	7924	3643	3596	3558	3511	3473	3577	3492	2262	1065	5000	2550	5	1	45235478	1615	-25.50	0.27	12	0.05	-140.00	13314.00	5000	20231019	-28.60	3405	20231005	4.85	4775	-25.24	20240604	3510	1.71	20240723	5000	-28.60	20231019	3405	4.85	20231005	1.81	N	128820	5000	2261 억	1206283	N	N	0	N	N
32	20240726	100826	57	100.00	KOSPI	유통업	N	N	N	N	N	3565	15	2	0.42	62924465	17691	17.51	3570	3595	3535	4615	2485	3550	3556.86	2.67	4619	3643	3596	3558	3511	3473	3577	3492	2262	1065	5000	2550	5	1	45235478	1613	-25.46	0.27	12	0.04	-140.00	13314.00	5000	20231019	-28.70	3405	20231005	4.70	4775	-25.34	20240604	3510	1.57	20240723	5000	-28.70	20231019	3405	4.70	20231005	1.81	N	128820	5000	2261 억	1206283	N	N	0	N	N
33	20240726	090821	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	45	2	1.27	4758875	1329	1.32	3570	3595	3570	4615	2485	3550	3580.79	2.67	-703	3643	3596	3558	3511	3473	3577	3492	2262	1065	5000	2550	5	1	45235478	1626	-25.68	0.27	12	0.00	-140.00	13314.00	5000	20231019	-28.10	3405	20231005	5.58	4775	-24.71	20240604	3510	2.42	20240723	5000	-28.10	20231019	3405	5.58	20231005	1.81	N	128820	5000	2261 억	1206283	N	N	0	N	N
34	20240725	160822	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-55	5	-1.53	356740495	100388	124.69	3585	3605	3520	4685	2525	3605	3553.62	2.68	-4810	3648	3626	3603	3581	3558	3637	3592	2262	1080	5000	2590	5	1	45235478	1606	-25.36	0.27	12	0.22	-140.00	13314.00	5000	20231019	-29.00	3405	20231005	4.26	4775	-25.65	20240604	3510	1.14	20240723	5000	-29.00	20231019	3405	4.26	20231005	1.80	N	128820	5000	2261 억	1210566	N	N	3	N	N
35	20240725	150833	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	-35	5	-0.97	339209600	95454	118.56	3585	3605	3520	4685	2525	3605	3553.64	2.68	-5776	3648	3626	3603	3581	3558	3637	3592	2262	1080	5000	2590	5	1	45235478	1615	-25.50	0.27	12	0.21	-140.00	13314.00	5000	20231019	-28.60	3405	20231005	4.85	4775	-25.24	20240604	3510	1.71	20240723	5000	-28.60	20231019	3405	4.85	20231005	1.80	N	128820	5000	2261 억	1210566	N	N	3	N	N
36	20240725	140832	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-15	5	-0.42	316962375	89241	110.84	3585	3605	3520	4685	2525	3605	3551.76	2.68	-6298	3648	3626	3603	3581	3558	3637	3592	2262	1080	5000	2590	5	1	45235478	1624	-25.64	0.27	12	0.20	-140.00	13314.00	5000	20231019	-28.20	3405	20231005	5.43	4775	-24.82	20240604	3510	2.28	20240723	5000	-28.20	20231019	3405	5.43	20231005	1.80	N	128820	5000	2261 억	1210566	N	N	3	N	N
37	20240725	130825	57	100.00	KOSPI	유통업	N	N	N	N	N	3575	-30	5	-0.83	289743180	81661	101.43	3585	3585	3520	4685	2525	3605	3548.12	2.68	-2918	3648	3626	3603	3581	3558	3637	3592	2262	1080	5000	2590	5	1	45235478	1617	-25.54	0.27	12	0.18	-140.00	13314.00	5000	20231019	-28.50	3405	20231005	4.99	4775	-25.13	20240604	3510	1.85	20240723	5000	-28.50	20231019	3405	4.99	20231005	1.80	N	128820	5000	2261 억	1210566	N	N	3	N	N
38	20240725	120830	57	100.00	KOSPI	유통업	N	N	N	N	N	3550	-55	5	-1.53	238296830	67206	83.47	3585	3585	3520	4685	2525	3605	3545.77	2.68	-4454	3648	3626	3603	3581	3558	3637	3592	2262	1080	5000	2590	5	1	45235478	1606	-25.36	0.27	12	0.15	-140.00	13314.00	5000	20231019	-29.00	3405	20231005	4.26	4775	-25.65	20240604	3510	1.14	20240723	5000	-29.00	20231019	3405	4.26	20231005	1.80	N	128820	5000	2261 억	1210566	N	N	3	N	N
39	20240725	110825	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	-80	5	-2.22	180482460	50853	63.16	3585	3585	3525	4685	2525	3605	3549.10	2.68	-5279	3648	3626	3603	3581	3558	3637	3592	2262	1080	5000	2590	5	1	45235478	1595	-25.18	0.26	12	0.11	-140.00	13314.00	5000	20231019	-29.50	3405	20231005	3.52	4775	-26.18	20240604	3510	0.43	20240723	5000	-29.50	20231019	3405	3.52	20231005	1.80	N	128820	5000	2261 억	1210566	N	N	3	N	N
40	20240725	100822	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	-50	5	-1.39	116097695	32654	40.56	3585	3585	3540	4685	2525	3605	3555.39	2.68	-3228	3648	3626	3603	3581	3558	3637	3592	2262	1080	5000	2590	5	1	45235478	1608	-25.39	0.27	12	0.07	-140.00	13314.00	5000	20231019	-28.90	3405	20231005	4.41	4775	-25.55	20240604	3510	1.28	20240723	5000	-28.90	20231019	3405	4.41	20231005	1.80	N	128820	5000	2261 억	1210566	N	N	3	N	N
41	20240725	090820	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	-25	5	-0.69	11792755	3298	4.10	3585	3585	3560	4685	2525	3605	3575.71	2.68	-705	3648	3626	3603	3581	3558	3637	3592	2262	1080	5000	2590	5	1	45235478	1619	-25.57	0.27	12	0.01	-140.00	13314.00	5000	20231019	-28.40	3405	20231005	5.14	4775	-25.03	20240604	3510	1.99	20240723	5000	-28.40	20231019	3405	5.14	20231005	1.80	N	128820	5000	2261 억	1210566	N	N	3	N	N
42	20240724	160817	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	-10	5	-0.28	289917200	80469	90.36	3580	3625	3580	4695	2535	3615	3602.84	2.67	1950	3731	3672	3591	3532	3451	3632	3492	2262	1080	5000	2600	5	1	45235478	1631	-25.75	0.27	12	0.18	-140.00	13314.00	5000	20231019	-27.90	3405	20231005	5.87	4775	-24.50	20240604	3510	2.71	20240723	5000	-27.90	20231019	3405	5.87	20231005	1.83	N	128820	5000	2261 억	1208638	N	N	3	N	N
43	20240724	150830	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	-5	5	-0.14	278984485	77435	86.95	3580	3625	3580	4695	2535	3615	3602.82	2.67	2688	3731	3672	3591	3532	3451	3632	3492	2262	1080	5000	2600	5	1	45235478	1633	-25.79	0.27	12	0.17	-140.00	13314.00	5000	20231019	-27.80	3405	20231005	6.02	4775	-24.40	20240604	3510	2.85	20240723	5000	-27.80	20231019	3405	6.02	20231005	1.83	N	128820	5000	2261 억	1208638	N	N	10	N	N
44	20240724	140825	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	-15	5	-0.41	248099960	68842	77.30	3580	3625	3580	4695	2535	3615	3603.90	2.67	733	3731	3672	3591	3532	3451	3632	3492	2262	1080	5000	2600	5	1	45235478	1628	-25.71	0.27	12	0.15	-140.00	13314.00	5000	20231019	-28.00	3405	20231005	5.73	4775	-24.61	20240604	3510	2.56	20240723	5000	-28.00	20231019	3405	5.73	20231005	1.83	N	128820	5000	2261 억	1208638	N	N	10	N	N
45	20240724	130829	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-25	5	-0.69	211260175	58591	65.79	3580	3625	3580	4695	2535	3615	3605.68	2.67	1783	3731	3672	3591	3532	3451	3632	3492	2262	1080	5000	2600	5	1	45235478	1624	-25.64	0.27	12	0.13	-140.00	13314.00	5000	20231019	-28.20	3405	20231005	5.43	4775	-24.82	20240604	3510	2.28	20240723	5000	-28.20	20231019	3405	5.43	20231005	1.83	N	128820	5000	2261 억	1208638	N	N	10	N	N
46	20240724	120828	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	5	2	0.14	141547995	39240	44.06	3580	3625	3580	4695	2535	3615	3607.24	2.67	2035	3731	3672	3591	3532	3451	3632	3492	2262	1080	5000	2600	5	1	45235478	1638	-25.86	0.27	12	0.09	-140.00	13314.00	5000	20231019	-27.60	3405	20231005	6.31	4775	-24.19	20240604	3510	3.13	20240723	5000	-27.60	20231019	3405	6.31	20231005	1.83	N	128820	5000	2261 억	1208638	N	N	10	N	N
47	20240724	110825	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	5	2	0.14	77716370	21582	24.23	3580	3625	3580	4695	2535	3615	3600.98	2.67	709	3731	3672	3591	3532	3451	3632	3492	2262	1080	5000	2600	5	1	45235478	1638	-25.86	0.27	12	0.05	-140.00	13314.00	5000	20231019	-27.60	3405	20231005	6.31	4775	-24.19	20240604	3510	3.13	20240723	5000	-27.60	20231019	3405	6.31	20231005	1.83	N	128820	5000	2261 억	1208638	N	N	10	N	N
48	20240724	100849	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	5	2	0.14	65590420	18230	20.47	3580	3620	3580	4695	2535	3615	3597.94	2.67	1909	3731	3672	3591	3532	3451	3632	3492	2262	1080	5000	2600	5	1	45235478	1638	-25.86	0.27	12	0.04	-140.00	13314.00	5000	20231019	-27.60	3405	20231005	6.31	4775	-24.19	20240604	3510	3.13	20240723	5000	-27.60	20231019	3405	6.31	20231005	1.83	N	128820	5000	2261 억	1208638	N	N	10	N	N
49	20240724	090817	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	-30	5	-0.83	26694310	7451	8.37	3580	3615	3580	4695	2535	3615	3582.65	2.67	1622	3731	3672	3591	3532	3451	3632	3492	2262	1080	5000	2600	5	1	45235478	1622	-25.61	0.27	12	0.02	-140.00	13314.00	5000	20231019	-28.30	3405	20231005	5.29	4775	-24.92	20240604	3510	2.14	20240723	5000	-28.30	20231019	3405	5.29	20231005	1.83	N	128820	5000	2261 억	1208638	N	N	10	N	N
50	20240723	160814	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	10	2	0.28	316715430	87623	52.71	3630	3650	3510	4685	2525	3605	3614.52	2.63	12178	3695	3650	3610	3565	3525	3630	3545	2262	1080	5000	2590	5	1	45235478	1635	-25.82	0.27	12	0.19	-140.00	13314.00	5000	20231019	-27.70	3405	20231005	6.17	4775	-24.29	20240604	3510	2.99	20240723	5000	-27.70	20231019	3405	6.17	20231005	1.85	N	128820	5000	2261 억	1188204	N	N	10	N	N
51	20240723	150831	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	20	2	0.55	296890395	82145	49.42	3630	3650	3510	4685	2525	3605	3614.22	2.63	11143	3695	3650	3610	3565	3525	3630	3545	2262	1080	5000	2590	5	1	45235478	1640	-25.89	0.27	12	0.18	-140.00	13314.00	5000	20231019	-27.50	3405	20231005	6.46	4775	-24.08	20240604	3510	3.28	20240723	5000	-27.50	20231019	3405	6.46	20231005	1.85	N	128820	5000	2261 억	1188204	N	N	0	N	N
52	20240723	140817	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	30	2	0.83	285766140	79075	47.57	3630	3650	3510	4685	2525	3605	3613.86	2.63	9651	3695	3650	3610	3565	3525	3630	3545	2262	1080	5000	2590	5	1	45235478	1644	-25.96	0.27	12	0.17	-140.00	13314.00	5000	20231019	-27.30	3405	20231005	6.75	4775	-23.87	20240604	3510	3.56	20240723	5000	-27.30	20231019	3405	6.75	20231005	1.85	N	128820	5000	2261 억	1188204	N	N	0	N	N
53	20240723	130812	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	25	2	0.69	239544620	66360	39.92	3630	3650	3510	4685	2525	3605	3609.77	2.63	-2485	3695	3650	3610	3565	3525	3630	3545	2262	1080	5000	2590	5	1	45235478	1642	-25.93	0.27	12	0.15	-140.00	13314.00	5000	20231019	-27.40	3405	20231005	6.61	4775	-23.98	20240604	3510	3.42	20240723	5000	-27.40	20231019	3405	6.61	20231005	1.85	N	128820	5000	2261 억	1188204	N	N	0	N	N
54	20240723	120819	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	5	2	0.14	181669075	50313	30.27	3630	3650	3510	4685	2525	3605	3610.78	2.63	-733	3695	3650	3610	3565	3525	3630	3545	2262	1080	5000	2590	5	1	45235478	1633	-25.79	0.27	12	0.11	-140.00	13314.00	5000	20231019	-27.80	3405	20231005	6.02	4775	-24.40	20240604	3510	2.85	20240723	5000	-27.80	20231019	3405	6.02	20231005	1.85	N	128820	5000	2261 억	1188204	N	N	0	N	N
55	20240723	110821	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	15	2	0.42	171660645	47543	28.60	3630	3650	3510	4685	2525	3605	3610.64	2.63	1268	3695	3650	3610	3565	3525	3630	3545	2262	1080	5000	2590	5	1	45235478	1638	-25.86	0.27	12	0.11	-140.00	13314.00	5000	20231019	-27.60	3405	20231005	6.31	4775	-24.19	20240604	3510	3.13	20240723	5000	-27.60	20231019	3405	6.31	20231005	1.85	N	128820	5000	2261 억	1188204	N	N	0	N	N
56	20240723	100816	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	20	2	0.55	130685680	36220	21.79	3630	3650	3510	4685	2525	3605	3608.11	2.63	3952	3695	3650	3610	3565	3525	3630	3545	2262	1080	5000	2590	5	1	45235478	1640	-25.89	0.27	12	0.08	-140.00	13314.00	5000	20231019	-27.50	3405	20231005	6.46	4775	-24.08	20240604	3510	3.28	20240723	5000	-27.50	20231019	3405	6.46	20231005	1.85	N	128820	5000	2261 억	1188204	N	N	0	N	N
57	20240723	090823	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	5	2	0.14	43581310	12056	7.25	3630	3630	3600	4685	2525	3605	3614.91	2.63	-2153	3695	3650	3610	3565	3525	3630	3545	2262	1080	5000	2590	5	1	45235478	1633	-25.79	0.27	12	0.03	-140.00	13314.00	5000	20231019	-27.80	3405	20231005	6.02	4775	-24.40	20240604	3550	1.69	20240102	5000	-27.80	20231019	3405	6.02	20231005	1.85	N	128820	5000	2261 억	1188204	N	N	0	N	N
58	20240722	160810	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	-25	5	-0.69	597469930	166121	88.02	3655	3655	3570	4715	2545	3630	3596.59	2.70	-33785	3756	3692	3656	3592	3556	3675	3575	2262	1085	5000	2610	5	1	45235478	1631	-25.75	0.27	12	0.37	-140.00	13314.00	5000	20231019	-27.90	3405	20231005	5.87	4775	-24.50	20240604	3550	1.55	20240102	5000	-27.90	20231019	3405	5.87	20231005	1.92	N	128820	5000	2261 억	1223365	N	N	0	N	N
59	20240722	150817	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	-20	5	-0.55	590893770	164297	87.05	3655	3655	3570	4715	2545	3630	3596.50	2.70	-33819	3756	3692	3656	3592	3556	3675	3575	2262	1085	5000	2610	5	1	45235478	1633	-25.79	0.27	12	0.36	-140.00	13314.00	5000	20231019	-27.80	3405	20231005	6.02	4775	-24.40	20240604	3550	1.69	20240102	5000	-27.80	20231019	3405	6.02	20231005	1.92	N	128820	5000	2261 억	1223365	N	N	0	N	N
60	20240722	140821	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-40	5	-1.10	519404985	144448	76.53	3655	3655	3570	4715	2545	3630	3595.79	2.70	-39217	3756	3692	3656	3592	3556	3675	3575	2262	1085	5000	2610	5	1	45235478	1624	-25.64	0.27	12	0.32	-140.00	13314.00	5000	20231019	-28.20	3405	20231005	5.43	4775	-24.82	20240604	3550	1.13	20240102	5000	-28.20	20231019	3405	5.43	20231005	1.92	N	128820	5000	2261 억	1223365	N	N	0	N	N
61	20240722	130818	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	-45	5	-1.24	502783455	139817	74.08	3655	3655	3570	4715	2545	3630	3596.01	2.70	-37814	3756	3692	3656	3592	3556	3675	3575	2262	1085	5000	2610	5	1	45235478	1622	-25.61	0.27	12	0.31	-140.00	13314.00	5000	20231019	-28.30	3405	20231005	5.29	4775	-24.92	20240604	3550	0.99	20240102	5000	-28.30	20231019	3405	5.29	20231005	1.92	N	128820	5000	2261 억	1223365	N	N	0	N	N
62	20240722	120816	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	-45	5	-1.24	467500715	129971	68.86	3655	3655	3570	4715	2545	3630	3596.96	2.70	-36296	3756	3692	3656	3592	3556	3675	3575	2262	1085	5000	2610	5	1	45235478	1622	-25.61	0.27	12	0.29	-140.00	13314.00	5000	20231019	-28.30	3405	20231005	5.29	4775	-24.92	20240604	3550	0.99	20240102	5000	-28.30	20231019	3405	5.29	20231005	1.92	N	128820	5000	2261 억	1223365	N	N	0	N	N
63	20240722	110814	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-40	5	-1.10	295250930	81844	43.36	3655	3655	3585	4715	2545	3630	3607.48	2.70	-33040	3756	3692	3656	3592	3556	3675	3575	2262	1085	5000	2610	5	1	45235478	1624	-25.64	0.27	12	0.18	-140.00	13314.00	5000	20231019	-28.20	3405	20231005	5.43	4775	-24.82	20240604	3550	1.13	20240102	5000	-28.20	20231019	3405	5.43	20231005	1.92	N	128820	5000	2261 억	1223365	N	N	0	N	N
64	20240722	100817	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	-10	5	-0.28	142102730	39267	20.81	3655	3655	3600	4715	2545	3630	3618.88	2.70	-18488	3756	3692	3656	3592	3556	3675	3575	2262	1085	5000	2610	5	1	45235478	1638	-25.86	0.27	12	0.09	-140.00	13314.00	5000	20231019	-27.60	3405	20231005	6.31	4775	-24.19	20240604	3550	1.97	20240102	5000	-27.60	20231019	3405	6.31	20231005	1.92	N	128820	5000	2261 억	1223365	N	N	0	N	N
65	20240722	090817	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	-10	5	-0.28	35326905	9697	5.14	3655	3655	3620	4715	2545	3630	3643.08	2.70	-2830	3756	3692	3656	3592	3556	3675	3575	2262	1085	5000	2610	5	1	45235478	1638	-25.86	0.27	12	0.02	-140.00	13314.00	5000	20231019	-27.60	3405	20231005	6.31	4775	-24.19	20240604	3550	1.97	20240102	5000	-27.60	20231019	3405	6.31	20231005	1.92	N	128820	5000	2261 억	1223365	N	N	0	N	N
66	20240719	160755	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-90	5	-2.42	683863525	187502	104.50	3720	3720	3620	4835	2605	3720	3647.36	2.86	-69361	3836	3777	3736	3677	3636	3757	3657	2262	1115	5000	2670	5	1	45235478	1642	-25.93	0.27	12	0.41	-140.00	13314.00	5000	20231019	-27.40	3405	20231005	6.61	4775	-23.98	20240604	3550	2.25	20240102	5000	-27.40	20231019	3405	6.61	20231005	1.94	N	128820	5000	2261 억	1292931	N	N	10	N	N
67	20240719	150803	57	100.00	KOSPI	유통업	N	N	N	N	N	3640	-80	5	-2.15	634534600	173916	96.93	3720	3720	3620	4835	2605	3720	3648.51	2.86	-69707	3836	3777	3736	3677	3636	3757	3657	2262	1115	5000	2670	5	1	45235478	1647	-26.00	0.27	12	0.38	-140.00	13314.00	5000	20231019	-27.20	3405	20231005	6.90	4775	-23.77	20240604	3550	2.54	20240102	5000	-27.20	20231019	3405	6.90	20231005	1.94	N	128820	5000	2261 억	1292931	N	N	10	N	N
68	20240719	140807	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-90	5	-2.42	588943460	161372	89.94	3720	3720	3620	4835	2605	3720	3649.60	2.86	-64914	3836	3777	3736	3677	3636	3757	3657	2262	1115	5000	2670	5	1	45235478	1642	-25.93	0.27	12	0.36	-140.00	13314.00	5000	20231019	-27.40	3405	20231005	6.61	4775	-23.98	20240604	3550	2.25	20240102	5000	-27.40	20231019	3405	6.61	20231005	1.94	N	128820	5000	2261 억	1292931	N	N	10	N	N
69	20240719	130758	57	100.00	KOSPI	유통업	N	N	N	N	N	3630	-90	5	-2.42	499085075	136661	76.17	3720	3720	3625	4835	2605	3720	3651.99	2.86	-56275	3836	3777	3736	3677	3636	3757	3657	2262	1115	5000	2670	5	1	45235478	1642	-25.93	0.27	12	0.30	-140.00	13314.00	5000	20231019	-27.40	3405	20231005	6.61	4775	-23.98	20240604	3550	2.25	20240102	5000	-27.40	20231019	3405	6.61	20231005	1.94	N	128820	5000	2261 억	1292931	N	N	10	N	N
70	20240719	120757	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	-85	5	-2.28	436501885	119426	66.56	3720	3720	3625	4835	2605	3720	3655.00	2.86	-49618	3836	3777	3736	3677	3636	3757	3657	2262	1115	5000	2670	5	1	45235478	1644	-25.96	0.27	12	0.26	-140.00	13314.00	5000	20231019	-27.30	3405	20231005	6.75	4775	-23.87	20240604	3550	2.39	20240102	5000	-27.30	20231019	3405	6.75	20231005	1.94	N	128820	5000	2261 억	1292931	N	N	10	N	N
71	20240719	110805	57	100.00	KOSPI	유통업	N	N	N	N	N	3635	-85	5	-2.28	352119530	96208	53.62	3720	3720	3635	4835	2605	3720	3659.98	2.86	-40323	3836	3777	3736	3677	3636	3757	3657	2262	1115	5000	2670	5	1	45235478	1644	-25.96	0.27	12	0.21	-140.00	13314.00	5000	20231019	-27.30	3405	20231005	6.75	4775	-23.87	20240604	3550	2.39	20240102	5000	-27.30	20231019	3405	6.75	20231005	1.94	N	128820	5000	2261 억	1292931	N	N	10	N	N
72	20240719	100719	57	100.00	KOSPI	유통업	N	N	N	N	N	3660	-60	5	-1.61	215679030	58798	32.77	3720	3720	3645	4835	2605	3720	3668.14	2.86	-23413	3836	3777	3736	3677	3636	3757	3657	2262	1115	5000	2670	5	1	45235478	1656	-26.14	0.27	12	0.13	-140.00	13314.00	5000	20231019	-26.80	3405	20231005	7.49	4775	-23.35	20240604	3550	3.10	20240102	5000	-26.80	20231019	3405	7.49	20231005	1.94	N	128820	5000	2261 억	1292931	N	N	10	N	N
73	20240719	090811	57	100.00	KOSPI	유통업	N	N	N	N	N	3685	-35	5	-0.94	40785515	11057	6.16	3720	3720	3660	4835	2605	3720	3688.66	2.86	-6629	3836	3777	3736	3677	3636	3757	3657	2262	1115	5000	2670	5	1	45235478	1667	-26.32	0.28	12	0.02	-140.00	13314.00	5000	20231019	-26.30	3405	20231005	8.22	4775	-22.83	20240604	3550	3.80	20240102	5000	-26.30	20231019	3405	8.22	20231005	1.94	N	128820	5000	2261 억	1292931	N	N	10	N	N
74	20240718	160750	57	100.00	KOSPI	유통업	N	N	N	N	N	3720	-35	5	-0.93	665540780	178751	155.92	3760	3795	3695	4880	2630	3755	3723.29	3.02	-69636	3825	3790	3765	3730	3705	3785	3725	2262	1125	5000	2700	5	1	45235478	1683	-26.57	0.28	12	0.40	-140.00	13314.00	5000	20231019	-25.60	3405	20231005	9.25	4775	-22.09	20240604	3550	4.79	20240102	5000	-25.60	20231019	3405	9.25	20231005	1.95	N	128820	5000	2261 억	1363851	N	N	10	N	N
75	20240718	150758	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	-55	5	-1.46	649531840	174436	152.16	3760	3795	3695	4880	2630	3755	3723.61	3.02	-68083	3825	3790	3765	3730	3705	3785	3725	2262	1125	5000	2700	5	1	45235478	1674	-26.43	0.28	12	0.39	-140.00	13314.00	5000	20231019	-26.00	3405	20231005	8.66	4775	-22.51	20240604	3550	4.23	20240102	5000	-26.00	20231019	3405	8.66	20231005	1.95	N	128820	5000	2261 억	1363851	N	N	21	N	N
76	20240718	140752	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	-40	5	-1.07	553979565	148678	129.69	3760	3795	3695	4880	2630	3755	3726.04	3.02	-58237	3825	3790	3765	3730	3705	3785	3725	2262	1125	5000	2700	5	1	45235478	1680	-26.54	0.28	12	0.33	-140.00	13314.00	5000	20231019	-25.70	3405	20231005	9.10	4775	-22.20	20240604	3550	4.65	20240102	5000	-25.70	20231019	3405	9.10	20231005	1.95	N	128820	5000	2261 억	1363851	N	N	21	N	N
77	20240718	130753	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	-30	5	-0.80	479306600	128638	112.21	3760	3795	3695	4880	2630	3755	3726.01	3.02	-48103	3825	3790	3765	3730	3705	3785	3725	2262	1125	5000	2700	5	1	45235478	1685	-26.61	0.28	12	0.28	-140.00	13314.00	5000	20231019	-25.50	3405	20231005	9.40	4775	-21.99	20240604	3550	4.93	20240102	5000	-25.50	20231019	3405	9.40	20231005	1.95	N	128820	5000	2261 억	1363851	N	N	21	N	N
78	20240718	120754	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	-30	5	-0.80	450459590	120897	105.46	3760	3795	3695	4880	2630	3755	3725.98	3.02	-43794	3825	3790	3765	3730	3705	3785	3725	2262	1125	5000	2700	5	1	45235478	1685	-26.61	0.28	12	0.27	-140.00	13314.00	5000	20231019	-25.50	3405	20231005	9.40	4775	-21.99	20240604	3550	4.93	20240102	5000	-25.50	20231019	3405	9.40	20231005	1.95	N	128820	5000	2261 억	1363851	N	N	21	N	N
79	20240718	110759	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	-30	5	-0.80	438064675	117564	102.55	3760	3795	3695	4880	2630	3755	3726.18	3.02	-42018	3825	3790	3765	3730	3705	3785	3725	2262	1125	5000	2700	5	1	45235478	1685	-26.61	0.28	12	0.26	-140.00	13314.00	5000	20231019	-25.50	3405	20231005	9.40	4775	-21.99	20240604	3550	4.93	20240102	5000	-25.50	20231019	3405	9.40	20231005	1.95	N	128820	5000	2261 억	1363851	N	N	21	N	N
80	20240718	100800	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	-30	5	-0.80	249160280	66715	58.19	3760	3795	3720	4880	2630	3755	3734.70	3.02	-32724	3825	3790	3765	3730	3705	3785	3725	2262	1125	5000	2700	5	1	45235478	1685	-26.61	0.28	12	0.15	-140.00	13314.00	5000	20231019	-25.50	3405	20231005	9.40	4775	-21.99	20240604	3550	4.93	20240102	5000	-25.50	20231019	3405	9.40	20231005	1.95	N	128820	5000	2261 억	1363851	N	N	21	N	N
81	20240718	090800	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-25	5	-0.67	69978620	18713	16.32	3760	3795	3725	4880	2630	3755	3739.57	3.02	-14894	3825	3790	3765	3730	3705	3785	3725	2262	1125	5000	2700	5	1	45235478	1687	-26.64	0.28	12	0.04	-140.00	13314.00	5000	20231019	-25.40	3405	20231005	9.54	4775	-21.88	20240604	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	1.95	N	128820	5000	2261 억	1363851	N	N	21	N	N
82	20240717	160832	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-15	5	-0.40	429765110	113982	184.68	3755	3800	3740	4900	2640	3770	3770.67	2.97	19952	3820	3795	3770	3745	3720	3795	3745	2262	1130	5000	2710	5	1	45235478	1699	-26.82	0.28	12	0.25	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4775	-21.36	20240604	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.91	N	128820	5000	2261 억	1342525	N	N	21	N	N
83	20240717	150837	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-5	5	-0.13	357144270	94656	153.36	3755	3800	3740	4900	2640	3770	3773.08	2.97	20896	3820	3795	3770	3745	3720	3795	3745	2262	1130	5000	2710	5	1	45235478	1703	-26.89	0.28	12	0.21	-140.00	13314.00	5000	20231019	-24.70	3405	20231005	10.57	4775	-21.15	20240604	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	1.91	N	128820	5000	2261 억	1342525	N	N	16	N	N
84	20240717	140833	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	10	2	0.27	310524655	82272	133.30	3755	3800	3740	4900	2640	3770	3774.37	2.97	19488	3820	3795	3770	3745	3720	3795	3745	2262	1130	5000	2710	5	1	45235478	1710	-27.00	0.28	12	0.18	-140.00	13314.00	5000	20231019	-24.40	3405	20231005	11.01	4775	-20.84	20240604	3550	6.48	20240102	5000	-24.40	20231019	3405	11.01	20231005	1.91	N	128820	5000	2261 억	1342525	N	N	16	N	N
85	20240717	130832	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	5	2	0.13	227124480	60238	97.60	3755	3795	3740	4900	2640	3770	3770.45	2.97	18830	3820	3795	3770	3745	3720	3795	3745	2262	1130	5000	2710	5	1	45235478	1708	-26.96	0.28	12	0.13	-140.00	13314.00	5000	20231019	-24.50	3405	20231005	10.87	4775	-20.94	20240604	3550	6.34	20240102	5000	-24.50	20231019	3405	10.87	20231005	1.91	N	128820	5000	2261 억	1342525	N	N	16	N	N
86	20240717	120834	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	0	3	0.00	173674990	46068	74.64	3755	3795	3740	4900	2640	3770	3769.97	2.97	8252	3820	3795	3770	3745	3720	3795	3745	2262	1130	5000	2710	5	1	45235478	1705	-26.93	0.28	12	0.10	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.91	N	128820	5000	2261 억	1342525	N	N	16	N	N
87	20240717	110834	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	10	2	0.27	144263020	38249	61.97	3755	3795	3740	4900	2640	3770	3771.68	2.97	7853	3820	3795	3770	3745	3720	3795	3745	2262	1130	5000	2710	5	1	45235478	1710	-27.00	0.28	12	0.08	-140.00	13314.00	5000	20231019	-24.40	3405	20231005	11.01	4775	-20.84	20240604	3550	6.48	20240102	5000	-24.40	20231019	3405	11.01	20231005	1.91	N	128820	5000	2261 억	1342525	N	N	16	N	N
88	20240717	100833	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	20	2	0.53	129290065	34285	55.55	3755	3795	3740	4900	2640	3770	3771.04	2.97	7385	3820	3795	3770	3745	3720	3795	3745	2262	1130	5000	2710	5	1	45235478	1714	-27.07	0.28	12	0.08	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4775	-20.63	20240604	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	1.91	N	128820	5000	2261 억	1342525	N	N	16	N	N
89	20240717	090655	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	25	2	0.66	7789790	2071	3.36	3755	3795	3755	4900	2640	3770	3761.37	2.97	426	3820	3795	3770	3745	3720	3795	3745	2262	1130	5000	2710	5	1	45235478	1717	-27.11	0.29	12	0.00	-140.00	13314.00	5000	20231019	-24.10	3405	20231005	11.45	4775	-20.52	20240604	3550	6.90	20240102	5000	-24.10	20231019	3405	11.45	20231005	1.91	N	128820	5000	2261 억	1342525	N	N	16	N	N
90	20240716	160835	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	0	3	0.00	229467560	60927	48.63	3770	3795	3745	4900	2640	3770	3766.24	2.96	2311	3833	3801	3773	3741	3713	3817	3757	2262	1130	5000	2710	5	1	45235478	1705	-26.93	0.28	12	0.13	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.92	N	128820	5000	2261 억	1340079	N	N	16	N	N
91	20240716	150844	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	5	2	0.13	206376800	54804	43.75	3770	3795	3745	4900	2640	3770	3765.73	2.96	-230	3833	3801	3773	3741	3713	3817	3757	2262	1130	5000	2710	5	1	45235478	1708	-26.96	0.28	12	0.12	-140.00	13314.00	5000	20231019	-24.50	3405	20231005	10.87	4775	-20.94	20240604	3550	6.34	20240102	5000	-24.50	20231019	3405	10.87	20231005	1.92	N	128820	5000	2261 억	1340079	N	N	12	N	N
92	20240716	140840	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	5	2	0.13	190342800	50554	40.35	3770	3795	3745	4900	2640	3770	3765.14	2.96	-1177	3833	3801	3773	3741	3713	3817	3757	2262	1130	5000	2710	5	1	45235478	1708	-26.96	0.28	12	0.11	-140.00	13314.00	5000	20231019	-24.50	3405	20231005	10.87	4775	-20.94	20240604	3550	6.34	20240102	5000	-24.50	20231019	3405	10.87	20231005	1.92	N	128820	5000	2261 억	1340079	N	N	12	N	N
93	20240716	130840	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-15	5	-0.40	165906670	44074	35.18	3770	3795	3745	4900	2640	3770	3764.28	2.96	479	3833	3801	3773	3741	3713	3817	3757	2262	1130	5000	2710	5	1	45235478	1699	-26.82	0.28	12	0.10	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4775	-21.36	20240604	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.92	N	128820	5000	2261 억	1340079	N	N	12	N	N
94	20240716	120839	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-5	5	-0.13	121242920	32207	25.71	3770	3795	3745	4900	2640	3770	3764.49	2.96	-1937	3833	3801	3773	3741	3713	3817	3757	2262	1130	5000	2710	5	1	45235478	1703	-26.89	0.28	12	0.07	-140.00	13314.00	5000	20231019	-24.70	3405	20231005	10.57	4775	-21.15	20240604	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	1.92	N	128820	5000	2261 억	1340079	N	N	12	N	N
95	20240716	110839	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	0	3	0.00	101986540	27090	21.62	3770	3795	3745	4900	2640	3770	3764.73	2.96	-2527	3833	3801	3773	3741	3713	3817	3757	2262	1130	5000	2710	5	1	45235478	1705	-26.93	0.28	12	0.06	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.92	N	128820	5000	2261 억	1340079	N	N	12	N	N
96	20240716	100840	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	0	3	0.00	58961105	15663	12.50	3770	3795	3745	4900	2640	3770	3764.36	2.96	-4129	3833	3801	3773	3741	3713	3817	3757	2262	1130	5000	2710	5	1	45235478	1705	-26.93	0.28	12	0.03	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.92	N	128820	5000	2261 억	1340079	N	N	12	N	N
97	20240716	090838	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-20	5	-0.53	20312000	5390	4.30	3770	3795	3750	4900	2640	3770	3768.46	2.96	-522	3833	3801	3773	3741	3713	3817	3757	2262	1130	5000	2710	5	1	45235478	1696	-26.79	0.28	12	0.01	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.92	N	128820	5000	2261 억	1340079	N	N	12	N	N
98	20240715	160825	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	30	2	0.80	471929810	125190	157.42	3750	3805	3745	4860	2620	3740	3769.71	2.95	3263	3830	3785	3760	3715	3690	3772	3702	2262	1120	5000	2690	5	1	45235478	1705	-26.93	0.28	12	0.28	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.94	N	128820	5000	2261 억	1332288	N	N	12	N	N
99	20240715	150831	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	30	2	0.80	445815070	118246	148.69	3750	3805	3745	4860	2620	3740	3770.23	2.95	2488	3830	3785	3760	3715	3690	3772	3702	2262	1120	5000	2690	5	1	45235478	1705	-26.93	0.28	12	0.26	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.94	N	128820	5000	2261 억	1332288	N	N	10	N	N
100	20240715	140829	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	30	2	0.80	399159065	105875	133.13	3750	3805	3745	4860	2620	3740	3770.10	2.95	-1015	3830	3785	3760	3715	3690	3772	3702	2262	1120	5000	2690	5	1	45235478	1705	-26.93	0.28	12	0.23	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.94	N	128820	5000	2261 억	1332288	N	N	10	N	N
101	20240715	130831	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	40	2	1.07	388009390	102920	129.42	3750	3805	3745	4860	2620	3740	3770.01	2.95	-885	3830	3785	3760	3715	3690	3772	3702	2262	1120	5000	2690	5	1	45235478	1710	-27.00	0.28	12	0.23	-140.00	13314.00	5000	20231019	-24.40	3405	20231005	11.01	4775	-20.84	20240604	3550	6.48	20240102	5000	-24.40	20231019	3405	11.01	20231005	1.94	N	128820	5000	2261 억	1332288	N	N	10	N	N
102	20240715	120830	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	15	2	0.40	265299190	70530	88.69	3750	3785	3745	4860	2620	3740	3761.51	2.95	410	3830	3785	3760	3715	3690	3772	3702	2262	1120	5000	2690	5	1	45235478	1699	-26.82	0.28	12	0.16	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4775	-21.36	20240604	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.94	N	128820	5000	2261 억	1332288	N	N	10	N	N
103	20240715	110829	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	30	2	0.80	146352140	38842	48.84	3750	3785	3750	4860	2620	3740	3767.88	2.95	-493	3830	3785	3760	3715	3690	3772	3702	2262	1120	5000	2690	5	1	45235478	1705	-26.93	0.28	12	0.09	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	1.94	N	128820	5000	2261 억	1332288	N	N	10	N	N
104	20240715	100829	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	25	2	0.67	68961585	18329	23.05	3750	3780	3750	4860	2620	3740	3762.43	2.95	-491	3830	3785	3760	3715	3690	3772	3702	2262	1120	5000	2690	5	1	45235478	1703	-26.89	0.28	12	0.04	-140.00	13314.00	5000	20231019	-24.70	3405	20231005	10.57	4775	-21.15	20240604	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	1.94	N	128820	5000	2261 억	1332288	N	N	10	N	N
105	20240715	090831	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	20	2	0.53	4440680	1182	1.49	3750	3765	3750	4860	2620	3740	3756.92	2.95	-70	3830	3785	3760	3715	3690	3772	3702	2262	1120	5000	2690	5	1	45235478	1701	-26.86	0.28	12	0.00	-140.00	13314.00	5000	20231019	-24.80	3405	20231005	10.43	4775	-21.26	20240604	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	1.94	N	128820	5000	2261 억	1332288	N	N	10	N	N
106	20240712	160823	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-5	5	-0.13	291873950	77812	98.62	3760	3805	3735	4865	2625	3745	3751.16	2.98	-14965	3765	3755	3740	3730	3715	3760	3735	2262	1120	5000	2690	5	1	45235478	1692	-26.71	0.28	12	0.17	-140.00	13314.00	5000	20231019	-25.20	3405	20231005	9.84	4775	-21.68	20240604	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	1.96	N	128820	5000	2261 억	1347108	N	N	10	N	N
107	20240712	150829	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	10	2	0.27	258423115	68859	87.27	3760	3805	3735	4865	2625	3745	3752.93	2.98	-14079	3765	3755	3740	3730	3715	3760	3735	2262	1120	5000	2690	5	1	45235478	1699	-26.82	0.28	12	0.15	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4775	-21.36	20240604	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.96	N	128820	5000	2261 억	1347108	N	N	102	N	N
108	20240712	140832	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	20	2	0.53	195568405	52069	65.99	3760	3805	3735	4865	2625	3745	3755.95	2.98	-13826	3765	3755	3740	3730	3715	3760	3735	2262	1120	5000	2690	5	1	45235478	1703	-26.89	0.28	12	0.12	-140.00	13314.00	5000	20231019	-24.70	3405	20231005	10.57	4775	-21.15	20240604	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	1.96	N	128820	5000	2261 억	1347108	N	N	102	N	N
109	20240712	130826	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	10	2	0.27	193971130	51645	65.46	3760	3805	3735	4865	2625	3745	3755.85	2.98	-13471	3765	3755	3740	3730	3715	3760	3735	2262	1120	5000	2690	5	1	45235478	1699	-26.82	0.28	12	0.11	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4775	-21.36	20240604	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	1.96	N	128820	5000	2261 억	1347108	N	N	102	N	N
110	20240712	120828	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	5	2	0.13	190480580	50714	64.28	3760	3805	3735	4865	2625	3745	3755.98	2.98	-13571	3765	3755	3740	3730	3715	3760	3735	2262	1120	5000	2690	5	1	45235478	1696	-26.79	0.28	12	0.11	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.96	N	128820	5000	2261 억	1347108	N	N	102	N	N
111	20240712	110824	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	35	2	0.93	166194805	44262	56.10	3760	3805	3735	4865	2625	3745	3754.80	2.98	-13067	3765	3755	3740	3730	3715	3760	3735	2262	1120	5000	2690	5	1	45235478	1710	-27.00	0.28	12	0.10	-140.00	13314.00	5000	20231019	-24.40	3405	20231005	11.01	4775	-20.84	20240604	3550	6.48	20240102	5000	-24.40	20231019	3405	11.01	20231005	1.96	N	128820	5000	2261 억	1347108	N	N	102	N	N
112	20240712	100827	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	0	3	0.00	77381070	20662	26.19	3760	3760	3735	4865	2625	3745	3745.09	2.98	-7939	3765	3755	3740	3730	3715	3760	3735	2262	1120	5000	2690	5	1	45235478	1694	-26.75	0.28	12	0.05	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4775	-21.57	20240604	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	1.96	N	128820	5000	2261 억	1347108	N	N	102	N	N
113	20240712	090823	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	5	2	0.13	47998330	12811	16.24	3760	3760	3745	4865	2625	3745	3746.65	2.98	-7240	3765	3755	3740	3730	3715	3760	3735	2262	1120	5000	2690	5	1	45235478	1696	-26.79	0.28	12	0.03	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	1.96	N	128820	5000	2261 억	1347108	N	N	102	N	N
114	20240711	160820	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	15	2	0.40	294378290	78880	118.54	3730	3750	3725	4845	2615	3730	3731.95	3.02	-17835	3763	3746	3738	3721	3713	3742	3717	2262	1115	5000	2680	5	1	45235478	1694	-26.75	0.28	12	0.17	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4775	-21.57	20240604	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	2.02	N	128820	5000	2261 억	1364795	N	N	102	N	N
115	20240711	150826	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	280845950	75256	113.10	3730	3750	3725	4845	2615	3730	3731.87	3.02	-17563	3763	3746	3738	3721	3713	3742	3717	2262	1115	5000	2680	5	1	45235478	1692	-26.71	0.28	12	0.17	-140.00	13314.00	5000	20231019	-25.20	3405	20231005	9.84	4775	-21.68	20240604	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	2.02	N	128820	5000	2261 억	1364795	N	N	47	N	N
116	20240711	140826	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	0	3	0.00	216883135	58108	87.33	3730	3750	3725	4845	2615	3730	3732.41	3.02	-14965	3763	3746	3738	3721	3713	3742	3717	2262	1115	5000	2680	5	1	45235478	1687	-26.64	0.28	12	0.13	-140.00	13314.00	5000	20231019	-25.40	3405	20231005	9.54	4775	-21.88	20240604	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	2.02	N	128820	5000	2261 억	1364795	N	N	47	N	N
117	20240711	130824	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	0	3	0.00	133570960	35753	53.73	3730	3750	3725	4845	2615	3730	3735.94	3.02	-5321	3763	3746	3738	3721	3713	3742	3717	2262	1115	5000	2680	5	1	45235478	1687	-26.64	0.28	12	0.08	-140.00	13314.00	5000	20231019	-25.40	3405	20231005	9.54	4775	-21.88	20240604	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	2.02	N	128820	5000	2261 억	1364795	N	N	47	N	N
118	20240711	120823	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	83216885	22276	33.48	3730	3750	3725	4845	2615	3730	3735.72	3.02	-3856	3763	3746	3738	3721	3713	3742	3717	2262	1115	5000	2680	5	1	45235478	1692	-26.71	0.28	12	0.05	-140.00	13314.00	5000	20231019	-25.20	3405	20231005	9.84	4775	-21.68	20240604	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	2.02	N	128820	5000	2261 억	1364795	N	N	47	N	N
119	20240711	110821	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	20	2	0.54	77625970	20783	31.23	3730	3750	3725	4845	2615	3730	3735.07	3.02	-3217	3763	3746	3738	3721	3713	3742	3717	2262	1115	5000	2680	5	1	45235478	1696	-26.79	0.28	12	0.05	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.02	N	128820	5000	2261 억	1364795	N	N	47	N	N
120	20240711	100823	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	-5	5	-0.13	53554550	14345	21.56	3730	3750	3725	4845	2615	3730	3733.33	3.02	-2220	3763	3746	3738	3721	3713	3742	3717	2262	1115	5000	2680	5	1	45235478	1685	-26.61	0.28	12	0.03	-140.00	13314.00	5000	20231019	-25.50	3405	20231005	9.40	4775	-21.99	20240604	3550	4.93	20240102	5000	-25.50	20231019	3405	9.40	20231005	2.02	N	128820	5000	2261 억	1364795	N	N	47	N	N
121	20240711	090821	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	0	3	0.00	11937390	3199	4.81	3730	3740	3725	4845	2615	3730	3731.60	3.02	447	3763	3746	3738	3721	3713	3742	3717	2262	1115	5000	2680	5	1	45235478	1687	-26.64	0.28	12	0.01	-140.00	13314.00	5000	20231019	-25.40	3405	20231005	9.54	4775	-21.88	20240604	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	2.02	N	128820	5000	2261 억	1364795	N	N	47	N	N
122	20240710	160819	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	0	3	0.00	248566710	66492	62.08	3730	3755	3730	4845	2615	3730	3738.30	3.05	-14785	3783	3756	3738	3711	3693	3770	3725	2262	1115	5000	2680	5	1	45235478	1687	-26.64	0.28	12	0.15	-140.00	13314.00	5000	20231019	-25.40	3405	20231005	9.54	4775	-21.88	20240604	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	2.06	N	128820	5000	2261 억	1379558	N	N	47	N	N
123	20240710	150821	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	241928820	64713	60.41	3730	3755	3730	4845	2615	3730	3738.49	3.05	-14424	3783	3756	3738	3711	3693	3770	3725	2262	1115	5000	2680	5	1	45235478	1692	-26.71	0.28	12	0.14	-140.00	13314.00	5000	20231019	-25.20	3405	20231005	9.84	4775	-21.68	20240604	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	2.06	N	128820	5000	2261 억	1379558	N	N	47	N	N
124	20240710	140820	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	5	2	0.13	194174570	51921	48.47	3730	3755	3730	4845	2615	3730	3739.81	3.05	-12012	3783	3756	3738	3711	3693	3770	3725	2262	1115	5000	2680	5	1	45235478	1690	-26.68	0.28	12	0.11	-140.00	13314.00	5000	20231019	-25.30	3405	20231005	9.69	4775	-21.78	20240604	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	2.06	N	128820	5000	2261 억	1379558	N	N	47	N	N
125	20240710	130820	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	5	2	0.13	183028030	48934	45.68	3730	3755	3730	4845	2615	3730	3740.30	3.05	-11576	3783	3756	3738	3711	3693	3770	3725	2262	1115	5000	2680	5	1	45235478	1690	-26.68	0.28	12	0.11	-140.00	13314.00	5000	20231019	-25.30	3405	20231005	9.69	4775	-21.78	20240604	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	2.06	N	128820	5000	2261 억	1379558	N	N	47	N	N
126	20240710	120819	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	5	2	0.13	157544845	42104	39.31	3730	3755	3730	4845	2615	3730	3741.80	3.05	-11425	3783	3756	3738	3711	3693	3770	3725	2262	1115	5000	2680	5	1	45235478	1690	-26.68	0.28	12	0.09	-140.00	13314.00	5000	20231019	-25.30	3405	20231005	9.69	4775	-21.78	20240604	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	2.06	N	128820	5000	2261 억	1379558	N	N	47	N	N
127	20240710	110820	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	5	2	0.13	140751890	37610	35.11	3730	3755	3730	4845	2615	3730	3742.41	3.05	-11162	3783	3756	3738	3711	3693	3770	3725	2262	1115	5000	2680	5	1	45235478	1690	-26.68	0.28	12	0.08	-140.00	13314.00	5000	20231019	-25.30	3405	20231005	9.69	4775	-21.78	20240604	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	2.06	N	128820	5000	2261 억	1379558	N	N	47	N	N
128	20240710	100815	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	97094340	25928	24.21	3730	3755	3730	4845	2615	3730	3744.77	3.05	-9807	3783	3756	3738	3711	3693	3770	3725	2262	1115	5000	2680	5	1	45235478	1692	-26.71	0.28	12	0.06	-140.00	13314.00	5000	20231019	-25.20	3405	20231005	9.84	4775	-21.68	20240604	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	2.06	N	128820	5000	2261 억	1379558	N	N	47	N	N
129	20240710	090820	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	25	2	0.67	59397535	15838	14.79	3730	3755	3730	4845	2615	3730	3750.32	3.05	-10231	3783	3756	3738	3711	3693	3770	3725	2262	1115	5000	2680	5	1	45235478	1699	-26.82	0.28	12	0.04	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4775	-21.36	20240604	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	2.06	N	128820	5000	2261 억	1379558	N	N	47	N	N
130	20240709	160815	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-10	5	-0.27	399799435	107095	188.09	3725	3765	3720	4860	2620	3740	3733.13	3.05	-1965	3770	3755	3745	3730	3720	3750	3725	2262	1120	5000	2690	5	1	45235478	1687	-26.64	0.28	12	0.24	-140.00	13314.00	5000	20231019	-25.40	3405	20231005	9.54	4775	-21.88	20240604	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	2.04	N	128820	5000	2261 억	1381493	N	N	47	N	N
131	20240709	150818	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	5	2	0.13	352711910	94476	165.93	3725	3765	3720	4860	2620	3740	3733.35	3.05	-2729	3770	3755	3745	3730	3720	3750	3725	2262	1120	5000	2690	5	1	45235478	1694	-26.75	0.28	12	0.21	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4775	-21.57	20240604	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	2.04	N	128820	5000	2261 억	1381493	N	N	58	N	N
132	20240709	140819	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	0	3	0.00	321160925	86035	151.10	3725	3765	3720	4860	2620	3740	3732.91	3.05	-2088	3770	3755	3745	3730	3720	3750	3725	2262	1120	5000	2690	5	1	45235478	1692	-26.71	0.28	12	0.19	-140.00	13314.00	5000	20231019	-25.20	3405	20231005	9.84	4775	-21.68	20240604	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	2.04	N	128820	5000	2261 억	1381493	N	N	58	N	N
133	20240709	130821	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	10	2	0.27	290948195	77953	136.91	3725	3765	3720	4860	2620	3740	3732.35	3.05	-1753	3770	3755	3745	3730	3720	3750	3725	2262	1120	5000	2690	5	1	45235478	1696	-26.79	0.28	12	0.17	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.04	N	128820	5000	2261 억	1381493	N	N	58	N	N
134	20240709	120823	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	0	3	0.00	264480380	70888	124.50	3725	3765	3720	4860	2620	3740	3730.96	3.05	-309	3770	3755	3745	3730	3720	3750	3725	2262	1120	5000	2690	5	1	45235478	1692	-26.71	0.28	12	0.16	-140.00	13314.00	5000	20231019	-25.20	3405	20231005	9.84	4775	-21.68	20240604	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	2.04	N	128820	5000	2261 억	1381493	N	N	58	N	N
135	20240709	110823	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-5	5	-0.13	228193990	61166	107.43	3725	3765	3720	4860	2620	3740	3730.73	3.05	615	3770	3755	3745	3730	3720	3750	3725	2262	1120	5000	2690	5	1	45235478	1690	-26.68	0.28	12	0.14	-140.00	13314.00	5000	20231019	-25.30	3405	20231005	9.69	4775	-21.78	20240604	3550	5.21	20240102	5000	-25.30	20231019	3405	9.69	20231005	2.04	N	128820	5000	2261 억	1381493	N	N	58	N	N
136	20240709	100819	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-10	5	-0.27	204386425	54793	96.23	3725	3765	3720	4860	2620	3740	3730.16	3.05	2868	3770	3755	3745	3730	3720	3750	3725	2262	1120	5000	2690	5	1	45235478	1687	-26.64	0.28	12	0.12	-140.00	13314.00	5000	20231019	-25.40	3405	20231005	9.54	4775	-21.88	20240604	3550	5.07	20240102	5000	-25.40	20231019	3405	9.54	20231005	2.04	N	128820	5000	2261 억	1381493	N	N	58	N	N
137	20240709	090818	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	5	2	0.13	94901570	25457	44.71	3725	3765	3720	4860	2620	3740	3727.92	3.05	5080	3770	3755	3745	3730	3720	3750	3725	2262	1120	5000	2690	5	1	45235478	1694	-26.75	0.28	12	0.06	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4775	-21.57	20240604	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	2.04	N	128820	5000	2261 억	1381493	N	N	58	N	N
138	20240708	160812	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-5	5	-0.13	211700255	56554	55.40	3745	3760	3735	4865	2625	3745	3743.35	3.04	7620	3781	3762	3751	3732	3721	3772	3742	2262	1120	5000	2690	5	1	45235478	1692	-26.71	0.28	12	0.13	-140.00	13314.00	5000	20231019	-25.20	3405	20231005	9.84	4775	-21.68	20240604	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	2.06	N	128820	5000	2261 억	1373608	N	N	58	N	N
139	20240708	150814	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	10	2	0.27	181619550	48515	47.53	3745	3760	3735	4865	2625	3745	3743.58	3.04	6503	3781	3762	3751	3732	3721	3772	3742	2262	1120	5000	2690	5	1	45235478	1699	-26.82	0.28	12	0.11	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4775	-21.36	20240604	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	2.06	N	128820	5000	2261 억	1373608	N	N	132	N	N
140	20240708	140816	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	5	2	0.13	154768450	41350	40.51	3745	3760	3735	4865	2625	3745	3742.89	3.04	5382	3781	3762	3751	3732	3721	3772	3742	2262	1120	5000	2690	5	1	45235478	1696	-26.79	0.28	12	0.09	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.06	N	128820	5000	2261 억	1373608	N	N	132	N	N
141	20240708	130812	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	5	2	0.13	141889850	37918	37.15	3745	3760	3735	4865	2625	3745	3742.02	3.04	4985	3781	3762	3751	3732	3721	3772	3742	2262	1120	5000	2690	5	1	45235478	1696	-26.79	0.28	12	0.08	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.06	N	128820	5000	2261 억	1373608	N	N	132	N	N
142	20240708	120814	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	5	2	0.13	133881260	35784	35.05	3745	3760	3735	4865	2625	3745	3741.37	3.04	4206	3781	3762	3751	3732	3721	3772	3742	2262	1120	5000	2690	5	1	45235478	1696	-26.79	0.28	12	0.08	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.06	N	128820	5000	2261 억	1373608	N	N	132	N	N
143	20240708	110812	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-5	5	-0.13	108495785	28997	28.41	3745	3760	3735	4865	2625	3745	3741.62	3.04	4121	3781	3762	3751	3732	3721	3772	3742	2262	1120	5000	2690	5	1	45235478	1692	-26.71	0.28	12	0.06	-140.00	13314.00	5000	20231019	-25.20	3405	20231005	9.84	4775	-21.68	20240604	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	2.06	N	128820	5000	2261 억	1373608	N	N	132	N	N
144	20240708	100812	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	15	2	0.40	65470700	17491	17.13	3745	3760	3735	4865	2625	3745	3743.11	3.04	2740	3781	3762	3751	3732	3721	3772	3742	2262	1120	5000	2690	5	1	45235478	1701	-26.86	0.28	12	0.04	-140.00	13314.00	5000	20231019	-24.80	3405	20231005	10.43	4775	-21.26	20240604	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	2.06	N	128820	5000	2261 억	1373608	N	N	132	N	N
145	20240708	090812	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	10	2	0.27	25374125	6774	6.64	3745	3760	3745	4865	2625	3745	3745.81	3.04	2130	3781	3762	3751	3732	3721	3772	3742	2262	1120	5000	2690	5	1	45235478	1699	-26.82	0.28	12	0.01	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4775	-21.36	20240604	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	2.06	N	128820	5000	2261 억	1373608	N	N	132	N	N
146	20240705	160808	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-25	5	-0.66	382382800	101950	189.84	3740	3770	3740	4900	2640	3770	3750.69	3.08	-22242	3796	3782	3756	3742	3716	3790	3750	2262	1130	5000	2710	5	1	45235478	1694	-26.75	0.28	12	0.23	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4775	-21.57	20240604	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	2.07	N	128820	5000	2261 억	1394164	N	N	132	N	N
147	20240705	150812	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-10	5	-0.27	343393785	91548	170.47	3740	3770	3740	4900	2640	3770	3750.97	3.08	-21166	3796	3782	3756	3742	3716	3790	3750	2262	1130	5000	2710	5	1	45235478	1701	-26.86	0.28	12	0.20	-140.00	13314.00	5000	20231019	-24.80	3405	20231005	10.43	4775	-21.26	20240604	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	2.07	N	128820	5000	2261 억	1394164	N	N	46	N	N
148	20240705	140812	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-20	5	-0.53	306726445	81792	152.30	3740	3765	3740	4900	2640	3770	3750.08	3.08	-17826	3796	3782	3756	3742	3716	3790	3750	2262	1130	5000	2710	5	1	45235478	1696	-26.79	0.28	12	0.18	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.07	N	128820	5000	2261 억	1394164	N	N	46	N	N
149	20240705	130811	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-25	5	-0.66	231289450	61651	114.80	3740	3765	3740	4900	2640	3770	3751.59	3.08	-9847	3796	3782	3756	3742	3716	3790	3750	2262	1130	5000	2710	5	1	45235478	1694	-26.75	0.28	12	0.14	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4775	-21.57	20240604	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	2.07	N	128820	5000	2261 억	1394164	N	N	46	N	N
150	20240705	120811	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-20	5	-0.53	151421895	40342	75.12	3740	3765	3740	4900	2640	3770	3753.46	3.08	-8904	3796	3782	3756	3742	3716	3790	3750	2262	1130	5000	2710	5	1	45235478	1696	-26.79	0.28	12	0.09	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.07	N	128820	5000	2261 억	1394164	N	N	46	N	N
151	20240705	110808	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-10	5	-0.27	91394375	24370	45.38	3740	3765	3740	4900	2640	3770	3750.28	3.08	-5507	3796	3782	3756	3742	3716	3790	3750	2262	1130	5000	2710	5	1	45235478	1701	-26.86	0.28	12	0.05	-140.00	13314.00	5000	20231019	-24.80	3405	20231005	10.43	4775	-21.26	20240604	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	2.07	N	128820	5000	2261 억	1394164	N	N	46	N	N
152	20240705	100809	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-25	5	-0.66	65498055	17478	32.55	3740	3765	3740	4900	2640	3770	3747.46	3.08	-3339	3796	3782	3756	3742	3716	3790	3750	2262	1130	5000	2710	5	1	45235478	1694	-26.75	0.28	12	0.04	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4775	-21.57	20240604	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	2.07	N	128820	5000	2261 억	1394164	N	N	46	N	N
153	20240705	090810	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-25	5	-0.66	12048345	3218	5.99	3740	3750	3740	4900	2640	3770	3744.05	3.08	787	3796	3782	3756	3742	3716	3790	3750	2262	1130	5000	2710	5	1	45235478	1694	-26.75	0.28	12	0.01	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4775	-21.57	20240604	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	2.07	N	128820	5000	2261 억	1394164	N	N	46	N	N
154	20240704	160805	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	25	2	0.67	200292795	53452	46.01	3730	3770	3730	4865	2625	3745	3747.15	3.08	334	3781	3762	3751	3732	3721	3757	3727	2262	1120	5000	2690	5	1	45235478	1705	-26.93	0.28	12	0.12	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	2.10	N	128820	5000	2261 억	1393430	N	N	46	N	N
155	20240704	150809	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	20	2	0.53	179868225	48015	41.33	3730	3765	3730	4865	2625	3745	3746.08	3.08	922	3781	3762	3751	3732	3721	3757	3727	2262	1120	5000	2690	5	1	45235478	1703	-26.89	0.28	12	0.11	-140.00	13314.00	5000	20231019	-24.70	3405	20231005	10.57	4775	-21.15	20240604	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	2.10	N	128820	5000	2261 억	1393430	N	N	41	N	N
156	20240704	140808	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	5	2	0.13	172113135	45948	39.55	3730	3765	3730	4865	2625	3745	3745.82	3.08	916	3781	3762	3751	3732	3721	3757	3727	2262	1120	5000	2690	5	1	45235478	1696	-26.79	0.28	12	0.10	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.10	N	128820	5000	2261 억	1393430	N	N	41	N	N
157	20240704	130808	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	15	2	0.40	147357510	39343	33.87	3730	3765	3730	4865	2625	3745	3745.46	3.08	-544	3781	3762	3751	3732	3721	3757	3727	2262	1120	5000	2690	5	1	45235478	1701	-26.86	0.28	12	0.09	-140.00	13314.00	5000	20231019	-24.80	3405	20231005	10.43	4775	-21.26	20240604	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	2.10	N	128820	5000	2261 억	1393430	N	N	41	N	N
158	20240704	120808	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	5	2	0.13	117190075	31292	26.94	3730	3765	3730	4865	2625	3745	3745.05	3.08	1635	3781	3762	3751	3732	3721	3757	3727	2262	1120	5000	2690	5	1	45235478	1696	-26.79	0.28	12	0.07	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.10	N	128820	5000	2261 억	1393430	N	N	41	N	N
159	20240704	110807	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	0	3	0.00	103119450	27538	23.71	3730	3765	3730	4865	2625	3745	3744.62	3.08	1471	3781	3762	3751	3732	3721	3757	3727	2262	1120	5000	2690	5	1	45235478	1694	-26.75	0.28	12	0.06	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4775	-21.57	20240604	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	2.10	N	128820	5000	2261 억	1393430	N	N	41	N	N
160	20240704	100807	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	5	2	0.13	64795455	17313	14.90	3730	3765	3730	4865	2625	3745	3742.59	3.08	1546	3781	3762	3751	3732	3721	3757	3727	2262	1120	5000	2690	5	1	45235478	1696	-26.79	0.28	12	0.04	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.10	N	128820	5000	2261 억	1393430	N	N	41	N	N
161	20240704	090808	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-5	5	-0.13	22021440	5900	5.08	3730	3755	3730	4865	2625	3745	3732.45	3.08	1314	3781	3762	3751	3732	3721	3757	3727	2262	1120	5000	2690	5	1	45235478	1692	-26.71	0.28	12	0.01	-140.00	13314.00	5000	20231019	-25.20	3405	20231005	9.84	4775	-21.68	20240604	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	2.10	N	128820	5000	2261 억	1393430	N	N	41	N	N
162	20240703	160803	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-25	5	-0.66	433143385	115522	84.14	3770	3770	3740	4900	2640	3770	3749.45	3.14	-28881	3833	3801	3778	3746	3723	3790	3735	2262	1130	5000	2710	5	1	45235478	1694	-26.75	0.28	12	0.26	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4775	-21.57	20240604	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	2.11	N	128820	5000	2261 억	1422310	N	N	41	N	N
163	20240703	150806	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-25	5	-0.66	396731330	105803	77.06	3770	3770	3740	4900	2640	3770	3749.71	3.14	-28622	3833	3801	3778	3746	3723	3790	3735	2262	1130	5000	2710	5	1	45235478	1694	-26.75	0.28	12	0.23	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4775	-21.57	20240604	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	2.11	N	128820	5000	2261 억	1422310	N	N	49	N	N
164	20240703	140807	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-25	5	-0.66	343203805	91524	66.66	3770	3770	3740	4900	2640	3770	3749.86	3.14	-26108	3833	3801	3778	3746	3723	3790	3735	2262	1130	5000	2710	5	1	45235478	1694	-26.75	0.28	12	0.20	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4775	-21.57	20240604	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	2.11	N	128820	5000	2261 억	1422310	N	N	49	N	N
165	20240703	130806	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-30	5	-0.80	317914870	84770	61.74	3770	3770	3740	4900	2640	3770	3750.31	3.14	-21901	3833	3801	3778	3746	3723	3790	3735	2262	1130	5000	2710	5	1	45235478	1692	-26.71	0.28	12	0.19	-140.00	13314.00	5000	20231019	-25.20	3405	20231005	9.84	4775	-21.68	20240604	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	2.11	N	128820	5000	2261 억	1422310	N	N	49	N	N
166	20240703	120804	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-30	5	-0.80	274927115	73288	53.38	3770	3770	3740	4900	2640	3770	3751.31	3.14	-19927	3833	3801	3778	3746	3723	3790	3735	2262	1130	5000	2710	5	1	45235478	1692	-26.71	0.28	12	0.16	-140.00	13314.00	5000	20231019	-25.20	3405	20231005	9.84	4775	-21.68	20240604	3550	5.35	20240102	5000	-25.20	20231019	3405	9.84	20231005	2.11	N	128820	5000	2261 억	1422310	N	N	49	N	N
167	20240703	110807	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-25	5	-0.66	221007775	58884	42.89	3770	3770	3740	4900	2640	3770	3753.26	3.14	-19558	3833	3801	3778	3746	3723	3790	3735	2262	1130	5000	2710	5	1	45235478	1694	-26.75	0.28	12	0.13	-140.00	13314.00	5000	20231019	-25.10	3405	20231005	9.99	4775	-21.57	20240604	3550	5.49	20240102	5000	-25.10	20231019	3405	9.99	20231005	2.11	N	128820	5000	2261 억	1422310	N	N	49	N	N
168	20240703	100808	57	100.00	KOSPI	유통업	N	N	N	N	N	3755	-15	5	-0.40	106095085	28213	20.55	3770	3770	3750	4900	2640	3770	3760.48	3.14	-8168	3833	3801	3778	3746	3723	3790	3735	2262	1130	5000	2710	5	1	45235478	1699	-26.82	0.28	12	0.06	-140.00	13314.00	5000	20231019	-24.90	3405	20231005	10.28	4775	-21.36	20240604	3550	5.77	20240102	5000	-24.90	20231019	3405	10.28	20231005	2.11	N	128820	5000	2261 억	1422310	N	N	49	N	N
169	20240703	090804	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-20	5	-0.53	3430810	914	0.67	3770	3770	3750	4900	2640	3770	3752.47	3.14	53	3833	3801	3778	3746	3723	3790	3735	2262	1130	5000	2710	5	1	45235478	1696	-26.79	0.28	12	0.00	-140.00	13314.00	5000	20231019	-25.00	3405	20231005	10.13	4775	-21.47	20240604	3550	5.63	20240102	5000	-25.00	20231019	3405	10.13	20231005	2.11	N	128820	5000	2261 억	1422310	N	N	49	N	N
170	20240702	160802	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-10	5	-0.26	509619010	135153	169.40	3780	3810	3755	4910	2650	3780	3770.68	3.22	-34779	3833	3806	3788	3761	3743	3820	3775	2262	1130	5000	2720	5	1	45235478	1705	-26.93	0.28	12	0.30	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	2.11	N	128820	5000	2261 억	1457085	N	N	49	N	N
171	20240702	150803	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-10	5	-0.26	481609895	127713	160.08	3780	3810	3755	4910	2650	3780	3771.03	3.22	-34586	3833	3806	3788	3761	3743	3820	3775	2262	1130	5000	2720	5	1	45235478	1705	-26.93	0.28	12	0.28	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	2.11	N	128820	5000	2261 억	1457085	N	N	55	N	N
172	20240702	140804	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-10	5	-0.26	459299940	121790	152.66	3780	3810	3755	4910	2650	3780	3771.25	3.22	-34323	3833	3806	3788	3761	3743	3820	3775	2262	1130	5000	2720	5	1	45235478	1705	-26.93	0.28	12	0.27	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	2.11	N	128820	5000	2261 억	1457085	N	N	55	N	N
173	20240702	130804	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-15	5	-0.40	354974520	94072	117.91	3780	3810	3755	4910	2650	3780	3773.43	3.22	-23693	3833	3806	3788	3761	3743	3820	3775	2262	1130	5000	2720	5	1	45235478	1703	-26.89	0.28	12	0.21	-140.00	13314.00	5000	20231019	-24.70	3405	20231005	10.57	4775	-21.15	20240604	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	2.11	N	128820	5000	2261 억	1457085	N	N	55	N	N
174	20240702	120804	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-20	5	-0.53	303406205	80372	100.74	3780	3810	3755	4910	2650	3780	3775.02	3.22	-19901	3833	3806	3788	3761	3743	3820	3775	2262	1130	5000	2720	5	1	45235478	1701	-26.86	0.28	12	0.18	-140.00	13314.00	5000	20231019	-24.80	3405	20231005	10.43	4775	-21.26	20240604	3550	5.92	20240102	5000	-24.80	20231019	3405	10.43	20231005	2.11	N	128820	5000	2261 억	1457085	N	N	55	N	N
175	20240702	110803	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-15	5	-0.40	289776205	76748	96.20	3780	3810	3755	4910	2650	3780	3775.68	3.22	-19495	3833	3806	3788	3761	3743	3820	3775	2262	1130	5000	2720	5	1	45235478	1703	-26.89	0.28	12	0.17	-140.00	13314.00	5000	20231019	-24.70	3405	20231005	10.57	4775	-21.15	20240604	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	2.11	N	128820	5000	2261 억	1457085	N	N	55	N	N
176	20240702	100803	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-15	5	-0.40	234702865	62091	77.83	3780	3810	3755	4910	2650	3780	3779.98	3.22	-10184	3833	3806	3788	3761	3743	3820	3775	2262	1130	5000	2720	5	1	45235478	1703	-26.89	0.28	12	0.14	-140.00	13314.00	5000	20231019	-24.70	3405	20231005	10.57	4775	-21.15	20240604	3550	6.06	20240102	5000	-24.70	20231019	3405	10.57	20231005	2.11	N	128820	5000	2261 억	1457085	N	N	55	N	N
177	20240702	090805	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	10	2	0.26	24423760	6448	8.08	3780	3795	3780	4910	2650	3780	3787.80	3.22	3493	3833	3806	3788	3761	3743	3820	3775	2262	1130	5000	2720	5	1	45235478	1714	-27.07	0.28	12	0.01	-140.00	13314.00	5000	20231019	-24.20	3405	20231005	11.31	4775	-20.63	20240604	3550	6.76	20240102	5000	-24.20	20231019	3405	11.31	20231005	2.11	N	128820	5000	2261 억	1457085	N	N	55	N	N
178	20240701	160801	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-30	5	-0.79	296461355	78401	71.47	3775	3815	3770	4950	2670	3810	3781.36	3.24	-9250	3853	3831	3793	3771	3733	3842	3782	2262	1140	5000	2740	5	1	45235478	1710	-27.00	0.28	12	0.17	-140.00	13314.00	5000	20231019	-24.40	3405	20231005	11.01	4775	-20.84	20240604	3550	6.48	20240102	5000	-24.40	20231019	3405	11.01	20231005	2.12	N	128820	5000	2261 억	1465490	N	N	55	N	N
179	20240701	150803	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	-35	5	-0.92	275502785	72856	66.42	3775	3815	3770	4950	2670	3810	3781.47	3.24	-9306	3853	3831	3793	3771	3733	3842	3782	2262	1140	5000	2740	5	1	45235478	1708	-26.96	0.28	12	0.16	-140.00	13314.00	5000	20231019	-24.50	3405	20231005	10.87	4775	-20.94	20240604	3550	6.34	20240102	5000	-24.50	20231019	3405	10.87	20231005	2.12	N	128820	5000	2261 억	1465490	N	N	42	N	N
180	20240701	140801	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-30	5	-0.79	208459565	55116	50.25	3775	3815	3770	4950	2670	3810	3782.20	3.24	-8819	3853	3831	3793	3771	3733	3842	3782	2262	1140	5000	2740	5	1	45235478	1710	-27.00	0.28	12	0.12	-140.00	13314.00	5000	20231019	-24.40	3405	20231005	11.01	4775	-20.84	20240604	3550	6.48	20240102	5000	-24.40	20231019	3405	11.01	20231005	2.12	N	128820	5000	2261 억	1465490	N	N	42	N	N
181	20240701	130801	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-25	5	-0.66	168973325	44678	40.73	3775	3815	3770	4950	2670	3810	3782.03	3.24	-5404	3853	3831	3793	3771	3733	3842	3782	2262	1140	5000	2740	5	1	45235478	1712	-27.04	0.28	12	0.10	-140.00	13314.00	5000	20231019	-24.30	3405	20231005	11.16	4775	-20.73	20240604	3550	6.62	20240102	5000	-24.30	20231019	3405	11.16	20231005	2.12	N	128820	5000	2261 억	1465490	N	N	42	N	N
182	20240701	120802	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-30	5	-0.79	154276870	40795	37.19	3775	3815	3770	4950	2670	3810	3781.76	3.24	-5719	3853	3831	3793	3771	3733	3842	3782	2262	1140	5000	2740	5	1	45235478	1710	-27.00	0.28	12	0.09	-140.00	13314.00	5000	20231019	-24.40	3405	20231005	11.01	4775	-20.84	20240604	3550	6.48	20240102	5000	-24.40	20231019	3405	11.01	20231005	2.12	N	128820	5000	2261 억	1465490	N	N	42	N	N
183	20240701	110800	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-30	5	-0.79	121313665	32084	29.25	3775	3815	3770	4950	2670	3810	3781.13	3.24	-5046	3853	3831	3793	3771	3733	3842	3782	2262	1140	5000	2740	5	1	45235478	1710	-27.00	0.28	12	0.07	-140.00	13314.00	5000	20231019	-24.40	3405	20231005	11.01	4775	-20.84	20240604	3550	6.48	20240102	5000	-24.40	20231019	3405	11.01	20231005	2.12	N	128820	5000	2261 억	1465490	N	N	42	N	N
184	20240701	100759	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-40	5	-1.05	102113090	27001	24.62	3775	3815	3770	4950	2670	3810	3781.83	3.24	-3998	3853	3831	3793	3771	3733	3842	3782	2262	1140	5000	2740	5	1	45235478	1705	-26.93	0.28	12	0.06	-140.00	13314.00	5000	20231019	-24.60	3405	20231005	10.72	4775	-21.05	20240604	3550	6.20	20240102	5000	-24.60	20231019	3405	10.72	20231005	2.12	N	128820	5000	2261 억	1465490	N	N	42	N	N
185	20240701	090758	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-10	5	-0.26	8528020	2250	2.05	3775	3800	3775	4950	2670	3810	3790.23	3.24	-536	3853	3831	3793	3771	3733	3842	3782	2262	1140	5000	2740	5	1	45235478	1719	-27.14	0.29	12	0.00	-140.00	13314.00	5000	20231019	-24.00	3405	20231005	11.60	4775	-20.42	20240604	3550	7.04	20240102	5000	-24.00	20231019	3405	11.60	20231005	2.12	N	128820	5000	2261 억	1465490	N	N	42	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History