KissMeData/088790/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160721	57	100.00	KOSPI		유통업	N	N	N	N	N	1910	-17	5	-0.88	31360329	16393	167.58	1926	1926	1903	2505	1349	1927	1912.71	1.58	-1404	1962	1944	1934	1916	1906	1953	1925	62	578	500	1340	1	1	12447744	238	5.43	0.22	12	0.13	352.00	8626.00	2530	20240513	-24.51	1868	20240708	2.25	2530	-24.51	20240513	1868	2.25	20240708	2530	-24.51	20240513	1868	2.25	20240708	0.03	N	088790	500	62 억	196693	N	N	24	N	N
3	20240731	150729	57	100.00	KOSPI		유통업	N	N	N	N	N	1916	-11	5	-0.57	30887000	16146	165.06	1926	1926	1903	2505	1349	1927	1912.65	1.58	-1403	1962	1944	1934	1916	1906	1953	1925	62	578	500	1340	1	1	12447744	238	5.44	0.22	12	0.13	352.00	8626.00	2530	20240513	-24.27	1868	20240708	2.57	2530	-24.27	20240513	1868	2.57	20240708	2530	-24.27	20240513	1868	2.57	20240708	0.03	N	088790	500	62 억	196693	N	N	97	N	N
4	20240731	140730	57	100.00	KOSPI		유통업	N	N	N	N	N	1914	-13	5	-0.67	24256714	12688	129.71	1926	1926	1903	2505	1349	1927	1911.32	1.58	-1695	1962	1944	1934	1916	1906	1953	1925	62	578	500	1340	1	1	12447744	238	5.44	0.22	12	0.10	352.00	8626.00	2530	20240513	-24.35	1868	20240708	2.46	2530	-24.35	20240513	1868	2.46	20240708	2530	-24.35	20240513	1868	2.46	20240708	0.03	N	088790	500	62 억	196693	N	N	97	N	N
5	20240731	130728	57	100.00	KOSPI		유통업	N	N	N	N	N	1911	-16	5	-0.83	22908412	11983	122.50	1926	1926	1903	2505	1349	1927	1911.25	1.58	-1559	1962	1944	1934	1916	1906	1953	1925	62	578	500	1340	1	1	12447744	238	5.43	0.22	12	0.10	352.00	8626.00	2530	20240513	-24.47	1868	20240708	2.30	2530	-24.47	20240513	1868	2.30	20240708	2530	-24.47	20240513	1868	2.30	20240708	0.03	N	088790	500	62 억	196693	N	N	97	N	N
6	20240731	120728	57	100.00	KOSPI		유통업	N	N	N	N	N	1906	-21	5	-1.09	22270629	11649	119.09	1926	1926	1903	2505	1349	1927	1911.30	1.58	-1536	1962	1944	1934	1916	1906	1953	1925	62	578	500	1340	1	1	12447744	237	5.41	0.22	12	0.09	352.00	8626.00	2530	20240513	-24.66	1868	20240708	2.03	2530	-24.66	20240513	1868	2.03	20240708	2530	-24.66	20240513	1868	2.03	20240708	0.03	N	088790	500	62 억	196693	N	N	97	N	N
7	20240731	110729	57	100.00	KOSPI		유통업	N	N	N	N	N	1908	-19	5	-0.99	16439538	8591	87.82	1926	1926	1903	2505	1349	1927	1912.97	1.58	-1522	1962	1944	1934	1916	1906	1953	1925	62	578	500	1340	1	1	12447744	238	5.42	0.22	12	0.07	352.00	8626.00	2530	20240513	-24.58	1868	20240708	2.14	2530	-24.58	20240513	1868	2.14	20240708	2530	-24.58	20240513	1868	2.14	20240708	0.03	N	088790	500	62 억	196693	N	N	97	N	N
8	20240731	100727	57	100.00	KOSPI		유통업	N	N	N	N	N	1904	-23	5	-1.19	12929465	6757	69.08	1926	1926	1903	2505	1349	1927	1912.70	1.58	-1446	1962	1944	1934	1916	1906	1953	1925	62	578	500	1340	1	1	12447744	237	5.41	0.22	12	0.05	352.00	8626.00	2530	20240513	-24.74	1868	20240708	1.93	2530	-24.74	20240513	1868	1.93	20240708	2530	-24.74	20240513	1868	1.93	20240708	0.03	N	088790	500	62 억	196693	N	N	97	N	N
9	20240731	090724	57	100.00	KOSPI		유통업	N	N	N	N	N	1911	-16	5	-0.83	5001334	2597	26.55	1926	1926	1911	2505	1349	1927	1925.61	1.58	-478	1962	1944	1934	1916	1906	1953	1925	62	578	500	1340	1	1	12447744	238	5.43	0.22	12	0.02	352.00	8626.00	2530	20240513	-24.47	1868	20240708	2.30	2530	-24.47	20240513	1868	2.30	20240708	2530	-24.47	20240513	1868	2.30	20240708	0.03	N	088790	500	62 억	196693	N	N	97	N	N
10	20240730	160709	57	100.00	KOSPI		유통업	N	N	N	N	N	1927	-19	5	-0.98	17884803	9236	67.06	1924	1952	1924	2525	1363	1946	1936.40	1.59	-765	1977	1961	1939	1923	1901	1969	1931	62	579	500	1360	1	1	12447744	240	5.47	0.22	12	0.07	352.00	8626.00	2530	20240513	-23.83	1868	20240708	3.16	2530	-23.83	20240513	1868	3.16	20240708	2530	-23.83	20240513	1868	3.16	20240708	0.03	N	088790	500	62 억	197386	N	N	97	N	N
11	20240730	150721	57	100.00	KOSPI		유통업	N	N	N	N	N	1931	-15	5	-0.77	17115500	8837	64.16	1924	1952	1924	2525	1363	1946	1936.77	1.59	-661	1977	1961	1939	1923	1901	1969	1931	62	579	500	1360	1	1	12447744	240	5.49	0.22	12	0.07	352.00	8626.00	2530	20240513	-23.68	1868	20240708	3.37	2530	-23.68	20240513	1868	3.37	20240708	2530	-23.68	20240513	1868	3.37	20240708	0.03	N	088790	500	62 억	197386	N	N	0	N	N
12	20240730	140712	57	100.00	KOSPI		유통업	N	N	N	N	N	1946	0	3	0.00	10335603	5341	38.78	1924	1952	1924	2525	1363	1946	1935.09	1.59	-579	1977	1961	1939	1923	1901	1969	1931	62	579	500	1360	1	1	12447744	242	5.53	0.23	12	0.04	352.00	8626.00	2530	20240513	-23.08	1868	20240708	4.18	2530	-23.08	20240513	1868	4.18	20240708	2530	-23.08	20240513	1868	4.18	20240708	0.03	N	088790	500	62 억	197386	N	N	0	N	N
13	20240730	130719	57	100.00	KOSPI		유통업	N	N	N	N	N	1946	0	3	0.00	10185686	5264	38.22	1924	1952	1924	2525	1363	1946	1934.92	1.59	-549	1977	1961	1939	1923	1901	1969	1931	62	579	500	1360	1	1	12447744	242	5.53	0.23	12	0.04	352.00	8626.00	2530	20240513	-23.08	1868	20240708	4.18	2530	-23.08	20240513	1868	4.18	20240708	2530	-23.08	20240513	1868	4.18	20240708	0.03	N	088790	500	62 억	197386	N	N	0	N	N
14	20240730	120711	57	100.00	KOSPI		유통업	N	N	N	N	N	1950	4	2	0.21	8755174	4529	32.88	1924	1952	1924	2525	1363	1946	1933.06	1.59	-311	1977	1961	1939	1923	1901	1969	1931	62	579	500	1360	1	1	12447744	243	5.54	0.23	12	0.04	352.00	8626.00	2530	20240513	-22.92	1868	20240708	4.39	2530	-22.92	20240513	1868	4.39	20240708	2530	-22.92	20240513	1868	4.39	20240708	0.03	N	088790	500	62 억	197386	N	N	0	N	N
15	20240730	110719	57	100.00	KOSPI		유통업	N	N	N	N	N	1937	-9	5	-0.46	5026654	2605	18.91	1924	1939	1924	2525	1363	1946	1929.45	1.59	-303	1977	1961	1939	1923	1901	1969	1931	62	579	500	1360	1	1	12447744	241	5.50	0.22	12	0.02	352.00	8626.00	2530	20240513	-23.44	1868	20240708	3.69	2530	-23.44	20240513	1868	3.69	20240708	2530	-23.44	20240513	1868	3.69	20240708	0.03	N	088790	500	62 억	197386	N	N	0	N	N
16	20240730	100719	57	100.00	KOSPI		유통업	N	N	N	N	N	1936	-10	5	-0.51	3777747	1960	14.23	1924	1939	1924	2525	1363	1946	1927.17	1.59	-209	1977	1961	1939	1923	1901	1969	1931	62	579	500	1360	1	1	12447744	241	5.50	0.22	12	0.02	352.00	8626.00	2530	20240513	-23.48	1868	20240708	3.64	2530	-23.48	20240513	1868	3.64	20240708	2530	-23.48	20240513	1868	3.64	20240708	0.03	N	088790	500	62 억	197386	N	N	0	N	N
17	20240730	090721	57	100.00	KOSPI		유통업	N	N	N	N	N	1938	-8	5	-0.41	2582997	1342	9.74	1924	1939	1924	2525	1363	1946	1924.32	1.59	-189	1977	1961	1939	1923	1901	1969	1931	62	579	500	1360	1	1	12447744	241	5.51	0.22	12	0.01	352.00	8626.00	2530	20240513	-23.40	1868	20240708	3.75	2530	-23.40	20240513	1868	3.75	20240708	2530	-23.40	20240513	1868	3.75	20240708	0.03	N	088790	500	62 억	197386	N	N	0	N	N
18	20240729	160709	57	100.00	KOSPI		유통업	N	N	N	N	N	1946	8	2	0.41	26421346	13687	138.49	1936	1955	1917	2515	1357	1938	1930.39	1.58	1243	1953	1945	1930	1922	1907	1949	1926	62	577	500	1350	1	1	12447744	242	5.53	0.23	12	0.11	352.00	8626.00	2530	20240513	-23.08	1868	20240708	4.18	2530	-23.08	20240513	1868	4.18	20240708	2530	-23.08	20240513	1868	4.18	20240708	0.03	N	088790	500	62 억	196143	N	N	1	N	N
19	20240729	150717	57	100.00	KOSPI		유통업	N	N	N	N	N	1947	9	2	0.46	25804093	13370	135.28	1936	1955	1917	2515	1357	1938	1929.99	1.58	1243	1953	1945	1930	1922	1907	1949	1926	62	577	500	1350	1	1	12447744	242	5.53	0.23	12	0.11	352.00	8626.00	2530	20240513	-23.04	1868	20240708	4.23	2530	-23.04	20240513	1868	4.23	20240708	2530	-23.04	20240513	1868	4.23	20240708	0.03	N	088790	500	62 억	196143	N	N	1	N	N
20	20240729	140723	57	100.00	KOSPI		유통업	N	N	N	N	N	1938	0	3	0.00	25317922	13120	132.75	1936	1938	1917	2515	1357	1938	1929.71	1.58	1215	1953	1945	1930	1922	1907	1949	1926	62	577	500	1350	1	1	12447744	241	5.51	0.22	12	0.11	352.00	8626.00	2530	20240513	-23.40	1868	20240708	3.75	2530	-23.40	20240513	1868	3.75	20240708	2530	-23.40	20240513	1868	3.75	20240708	0.03	N	088790	500	62 억	196143	N	N	1	N	N
21	20240729	130723	57	100.00	KOSPI		유통업	N	N	N	N	N	1930	-8	5	-0.41	24766385	12835	129.87	1936	1938	1917	2515	1357	1938	1929.59	1.58	1163	1953	1945	1930	1922	1907	1949	1926	62	577	500	1350	1	1	12447744	240	5.48	0.22	12	0.10	352.00	8626.00	2530	20240513	-23.72	1868	20240708	3.32	2530	-23.72	20240513	1868	3.32	20240708	2530	-23.72	20240513	1868	3.32	20240708	0.03	N	088790	500	62 억	196143	N	N	1	N	N
22	20240729	120716	57	100.00	KOSPI		유통업	N	N	N	N	N	1928	-10	5	-0.52	22933373	11887	120.28	1936	1938	1917	2515	1357	1938	1929.27	1.58	899	1953	1945	1930	1922	1907	1949	1926	62	577	500	1350	1	1	12447744	240	5.48	0.22	12	0.10	352.00	8626.00	2530	20240513	-23.79	1868	20240708	3.21	2530	-23.79	20240513	1868	3.21	20240708	2530	-23.79	20240513	1868	3.21	20240708	0.03	N	088790	500	62 억	196143	N	N	1	N	N
23	20240729	110713	57	100.00	KOSPI		유통업	N	N	N	N	N	1928	-10	5	-0.52	17950901	9313	94.23	1936	1938	1917	2515	1357	1938	1927.50	1.58	884	1953	1945	1930	1922	1907	1949	1926	62	577	500	1350	1	1	12447744	240	5.48	0.22	12	0.07	352.00	8626.00	2530	20240513	-23.79	1868	20240708	3.21	2530	-23.79	20240513	1868	3.21	20240708	2530	-23.79	20240513	1868	3.21	20240708	0.03	N	088790	500	62 억	196143	N	N	1	N	N
24	20240729	100711	57	100.00	KOSPI		유통업	N	N	N	N	N	1924	-14	5	-0.72	16069363	8336	84.35	1936	1938	1917	2515	1357	1938	1927.69	1.58	784	1953	1945	1930	1922	1907	1949	1926	62	577	500	1350	1	1	12447744	239	5.47	0.22	12	0.07	352.00	8626.00	2530	20240513	-23.95	1868	20240708	3.00	2530	-23.95	20240513	1868	3.00	20240708	2530	-23.95	20240513	1868	3.00	20240708	0.03	N	088790	500	62 억	196143	N	N	1	N	N
25	20240729	090710	57	100.00	KOSPI		유통업	N	N	N	N	N	1938	0	3	0.00	1324294	684	6.92	1936	1938	1936	2515	1357	1938	1936.07	1.58	-93	1953	1945	1930	1922	1907	1949	1926	62	577	500	1350	1	1	12447744	241	5.51	0.22	12	0.01	352.00	8626.00	2530	20240513	-23.40	1868	20240708	3.75	2530	-23.40	20240513	1868	3.75	20240708	2530	-23.40	20240513	1868	3.75	20240708	0.03	N	088790	500	62 억	196143	N	N	1	N	N
26	20240726	160700	57	100.00	KOSPI		유통업	N	N	N	N	N	1938	0	3	0.00	19006047	9883	75.08	1923	1938	1915	2515	1357	1938	1922.99	1.58	66	1963	1950	1925	1912	1887	1957	1919	62	577	500	1350	1	1	12447744	241	5.51	0.22	12	0.08	352.00	8626.00	2530	20240513	-23.40	1868	20240708	3.75	2530	-23.40	20240513	1868	3.75	20240708	2530	-23.40	20240513	1868	3.75	20240708	0.03	N	088790	500	62 억	196077	N	N	1	N	N
27	20240726	150708	57	100.00	KOSPI		유통업	N	N	N	N	N	1924	-14	5	-0.72	17315221	9010	68.45	1923	1938	1915	2515	1357	1938	1921.63	1.58	180	1963	1950	1925	1912	1887	1957	1919	62	577	500	1350	1	1	12447744	239	5.47	0.22	12	0.07	352.00	8626.00	2530	20240513	-23.95	1868	20240708	3.00	2530	-23.95	20240513	1868	3.00	20240708	2530	-23.95	20240513	1868	3.00	20240708	0.03	N	088790	500	62 억	196077	N	N	0	N	N
28	20240726	140707	57	100.00	KOSPI		유통업	N	N	N	N	N	1921	-17	5	-0.88	16866483	8777	66.68	1923	1938	1915	2515	1357	1938	1921.52	1.58	158	1963	1950	1925	1912	1887	1957	1919	62	577	500	1350	1	1	12447744	239	5.46	0.22	12	0.07	352.00	8626.00	2530	20240513	-24.07	1868	20240708	2.84	2530	-24.07	20240513	1868	2.84	20240708	2530	-24.07	20240513	1868	2.84	20240708	0.03	N	088790	500	62 억	196077	N	N	0	N	N
29	20240726	130708	57	100.00	KOSPI		유통업	N	N	N	N	N	1917	-21	5	-1.08	15578493	8106	61.58	1923	1938	1915	2515	1357	1938	1921.69	1.58	102	1963	1950	1925	1912	1887	1957	1919	62	577	500	1350	1	1	12447744	239	5.45	0.22	12	0.07	352.00	8626.00	2530	20240513	-24.23	1868	20240708	2.62	2530	-24.23	20240513	1868	2.62	20240708	2530	-24.23	20240513	1868	2.62	20240708	0.03	N	088790	500	62 억	196077	N	N	0	N	N
30	20240726	120711	57	100.00	KOSPI		유통업	N	N	N	N	N	1915	-23	5	-1.19	8043389	4178	31.74	1923	1938	1915	2515	1357	1938	1924.93	1.58	-1	1963	1950	1925	1912	1887	1957	1919	62	577	500	1350	1	1	12447744	238	5.44	0.22	12	0.03	352.00	8626.00	2530	20240513	-24.31	1868	20240708	2.52	2530	-24.31	20240513	1868	2.52	20240708	2530	-24.31	20240513	1868	2.52	20240708	0.03	N	088790	500	62 억	196077	N	N	0	N	N
31	20240726	110710	57	100.00	KOSPI		유통업	N	N	N	N	N	1924	-14	5	-0.72	4590840	2384	18.11	1923	1938	1923	2515	1357	1938	1925.27	1.58	31	1963	1950	1925	1912	1887	1957	1919	62	577	500	1350	1	1	12447744	239	5.47	0.22	12	0.02	352.00	8626.00	2530	20240513	-23.95	1868	20240708	3.00	2530	-23.95	20240513	1868	3.00	20240708	2530	-23.95	20240513	1868	3.00	20240708	0.03	N	088790	500	62 억	196077	N	N	0	N	N
32	20240726	100709	57	100.00	KOSPI		유통업	N	N	N	N	N	1926	-12	5	-0.62	1046159	543	4.13	1923	1927	1923	2515	1357	1938	1924.69	1.58	14	1963	1950	1925	1912	1887	1957	1919	62	577	500	1350	1	1	12447744	240	5.47	0.22	12	0.00	352.00	8626.00	2530	20240513	-23.87	1868	20240708	3.10	2530	-23.87	20240513	1868	3.10	20240708	2530	-23.87	20240513	1868	3.10	20240708	0.03	N	088790	500	62 억	196077	N	N	0	N	N
33	20240726	090702	57	100.00	KOSPI		유통업	N	N	N	N	N	1923	-15	5	-0.77	187716	97	0.74	1923	1923	1923	2515	1357	1938	1923.00	1.58	-2	1963	1950	1925	1912	1887	1957	1919	62	577	500	1350	1	1	12447744	239	5.46	0.22	12	0.00	352.00	8626.00	2530	20240513	-23.99	1868	20240708	2.94	2530	-23.99	20240513	1868	2.94	20240708	2530	-23.99	20240513	1868	2.94	20240708	0.03	N	088790	500	62 억	196077	N	N	0	N	N
34	20240725	160705	57	100.00	KOSPI		유통업	N	N	N	N	N	1938	16	2	0.83	24368810	12749	34.48	1908	1938	1900	2495	1346	1922	1911.17	1.57	424	1954	1938	1919	1903	1884	1928	1893	62	573	500	1340	1	1	12447744	241	5.51	0.22	12	0.10	352.00	8626.00	2580	20230719	-24.88	1868	20240708	3.75	2530	-23.40	20240513	1868	3.75	20240708	2530	-23.40	20240513	1868	3.75	20240708	0.03	N	088790	500	62 억	195653	N	N	1	N	N
35	20240725	150713	57	100.00	KOSPI		유통업	N	N	N	N	N	1914	-8	5	-0.42	23856068	12484	33.76	1908	1935	1900	2495	1346	1922	1910.92	1.57	464	1954	1938	1919	1903	1884	1928	1893	62	573	500	1340	1	1	12447744	238	5.44	0.22	12	0.10	352.00	8626.00	2580	20230719	-25.81	1868	20240708	2.46	2530	-24.35	20240513	1868	2.46	20240708	2530	-24.35	20240513	1868	2.46	20240708	0.03	N	088790	500	62 억	195653	N	N	1	N	N
36	20240725	140713	57	100.00	KOSPI		유통업	N	N	N	N	N	1911	-11	5	-0.57	22706617	11883	32.13	1908	1935	1900	2495	1346	1922	1910.84	1.57	382	1954	1938	1919	1903	1884	1928	1893	62	573	500	1340	1	1	12447744	238	5.43	0.22	12	0.10	352.00	8626.00	2580	20230719	-25.93	1868	20240708	2.30	2530	-24.47	20240513	1868	2.30	20240708	2530	-24.47	20240513	1868	2.30	20240708	0.03	N	088790	500	62 억	195653	N	N	1	N	N
37	20240725	130706	57	100.00	KOSPI		유통업	N	N	N	N	N	1912	-10	5	-0.52	21494771	11249	30.42	1908	1935	1900	2495	1346	1922	1910.80	1.57	262	1954	1938	1919	1903	1884	1928	1893	62	573	500	1340	1	1	12447744	238	5.43	0.22	12	0.09	352.00	8626.00	2580	20230719	-25.89	1868	20240708	2.36	2530	-24.43	20240513	1868	2.36	20240708	2530	-24.43	20240513	1868	2.36	20240708	0.03	N	088790	500	62 억	195653	N	N	1	N	N
38	20240725	120711	57	100.00	KOSPI		유통업	N	N	N	N	N	1913	-9	5	-0.47	20216769	10580	28.61	1908	1935	1900	2495	1346	1922	1910.83	1.57	248	1954	1938	1919	1903	1884	1928	1893	62	573	500	1340	1	1	12447744	238	5.43	0.22	12	0.08	352.00	8626.00	2580	20230719	-25.85	1868	20240708	2.41	2530	-24.39	20240513	1868	2.41	20240708	2530	-24.39	20240513	1868	2.41	20240708	0.03	N	088790	500	62 억	195653	N	N	1	N	N
39	20240725	110705	57	100.00	KOSPI		유통업	N	N	N	N	N	1905	-17	5	-0.88	19410762	10159	27.47	1908	1935	1900	2495	1346	1922	1910.68	1.57	115	1954	1938	1919	1903	1884	1928	1893	62	573	500	1340	1	1	12447744	237	5.41	0.22	12	0.08	352.00	8626.00	2580	20230719	-26.16	1868	20240708	1.98	2530	-24.70	20240513	1868	1.98	20240708	2530	-24.70	20240513	1868	1.98	20240708	0.03	N	088790	500	62 억	195653	N	N	1	N	N
40	20240725	100705	57	100.00	KOSPI		유통업	N	N	N	N	N	1901	-21	5	-1.09	18438278	9648	26.09	1908	1935	1900	2495	1346	1922	1911.08	1.57	-9	1954	1938	1919	1903	1884	1928	1893	62	573	500	1340	1	1	12447744	237	5.40	0.22	12	0.08	352.00	8626.00	2580	20230719	-26.32	1868	20240708	1.77	2530	-24.86	20240513	1868	1.77	20240708	2530	-24.86	20240513	1868	1.77	20240708	0.03	N	088790	500	62 억	195653	N	N	1	N	N
41	20240725	090703	57	100.00	KOSPI		유통업	N	N	N	N	N	1922	0	3	0.00	1501852	782	2.11	1908	1935	1908	2495	1346	1922	1920.50	1.57	-15	1954	1938	1919	1903	1884	1928	1893	62	573	500	1340	1	1	12447744	239	5.46	0.22	12	0.01	352.00	8626.00	2580	20230719	-25.50	1868	20240708	2.89	2530	-24.03	20240513	1868	2.89	20240708	2530	-24.03	20240513	1868	2.89	20240708	0.03	N	088790	500	62 억	195653	N	N	1	N	N
42	20240724	160659	57	100.00	KOSPI		유통업	N	N	N	N	N	1922	-1	5	-0.05	70720906	36979	257.37	1923	1935	1900	2495	1347	1923	1912.43	1.57	71	1968	1945	1927	1904	1886	1936	1895	62	572	500	1340	1	1	12447744	239	5.46	0.22	12	0.30	352.00	8626.00	2655	20230718	-27.61	1868	20240708	2.89	2530	-24.03	20240513	1868	2.89	20240708	2530	-24.03	20240513	1868	2.89	20240708	0.03	N	088790	500	62 억	195578	N	N	1	N	N
43	20240724	150711	57	100.00	KOSPI		유통업	N	N	N	N	N	1905	-18	5	-0.94	70442406	36834	256.36	1923	1935	1900	2495	1347	1923	1912.40	1.57	64	1968	1945	1927	1904	1886	1936	1895	62	572	500	1340	1	1	12447744	237	5.41	0.22	12	0.30	352.00	8626.00	2655	20230718	-28.25	1868	20240708	1.98	2530	-24.70	20240513	1868	1.98	20240708	2530	-24.70	20240513	1868	1.98	20240708	0.03	N	088790	500	62 억	195578	N	N	3	N	N
44	20240724	140705	57	100.00	KOSPI		유통업	N	N	N	N	N	1906	-17	5	-0.88	68409673	35767	248.94	1923	1935	1900	2495	1347	1923	1912.62	1.57	33	1968	1945	1927	1904	1886	1936	1895	62	572	500	1340	1	1	12447744	237	5.41	0.22	12	0.29	352.00	8626.00	2655	20230718	-28.21	1868	20240708	2.03	2530	-24.66	20240513	1868	2.03	20240708	2530	-24.66	20240513	1868	2.03	20240708	0.03	N	088790	500	62 억	195578	N	N	3	N	N
45	20240724	130712	57	100.00	KOSPI		유통업	N	N	N	N	N	1910	-13	5	-0.68	65963252	34485	240.01	1923	1935	1900	2495	1347	1923	1912.78	1.57	19	1968	1945	1927	1904	1886	1936	1895	62	572	500	1340	1	1	12447744	238	5.43	0.22	12	0.28	352.00	8626.00	2655	20230718	-28.06	1868	20240708	2.25	2530	-24.51	20240513	1868	2.25	20240708	2530	-24.51	20240513	1868	2.25	20240708	0.03	N	088790	500	62 억	195578	N	N	3	N	N
46	20240724	120710	57	100.00	KOSPI		유통업	N	N	N	N	N	1910	-13	5	-0.68	64232150	33577	233.69	1923	1935	1900	2495	1347	1923	1912.95	1.57	-2	1968	1945	1927	1904	1886	1936	1895	62	572	500	1340	1	1	12447744	238	5.43	0.22	12	0.27	352.00	8626.00	2655	20230718	-28.06	1868	20240708	2.25	2530	-24.51	20240513	1868	2.25	20240708	2530	-24.51	20240513	1868	2.25	20240708	0.03	N	088790	500	62 억	195578	N	N	3	N	N
47	20240724	110707	57	100.00	KOSPI		유통업	N	N	N	N	N	1917	-6	5	-0.31	33067097	17230	119.92	1923	1935	1915	2495	1347	1923	1919.14	1.57	-128	1968	1945	1927	1904	1886	1936	1895	62	572	500	1340	1	1	12447744	239	5.45	0.22	12	0.14	352.00	8626.00	2655	20230718	-27.80	1868	20240708	2.62	2530	-24.23	20240513	1868	2.62	20240708	2530	-24.23	20240513	1868	2.62	20240708	0.03	N	088790	500	62 억	195578	N	N	3	N	N
48	20240724	100725	57	100.00	KOSPI		유통업	N	N	N	N	N	1925	2	2	0.10	8233119	4285	29.82	1923	1926	1915	2495	1347	1923	1921.34	1.57	-223	1968	1945	1927	1904	1886	1936	1895	62	572	500	1340	1	1	12447744	240	5.47	0.22	12	0.03	352.00	8626.00	2655	20230718	-27.50	1868	20240708	3.05	2530	-23.91	20240513	1868	3.05	20240708	2530	-23.91	20240513	1868	3.05	20240708	0.03	N	088790	500	62 억	195578	N	N	3	N	N
49	20240724	090703	57	100.00	KOSPI		유통업	N	N	N	N	N	1920	-3	5	-0.16	3617799	1882	13.10	1923	1923	1920	2495	1347	1923	1922.28	1.57	-275	1968	1945	1927	1904	1886	1936	1895	62	572	500	1340	1	1	12447744	239	5.45	0.22	12	0.02	352.00	8626.00	2655	20230718	-27.68	1868	20240708	2.78	2530	-24.11	20240513	1868	2.78	20240708	2530	-24.11	20240513	1868	2.78	20240708	0.03	N	088790	500	62 억	195578	N	N	3	N	N
50	20240723	160655	57	100.00	KOSPI		유통업	N	N	N	N	N	1923	-36	5	-1.84	27664969	14366	38.21	1939	1950	1909	2545	1372	1959	1925.73	1.57	96	2011	1985	1956	1930	1901	1970	1915	62	586	500	1370	1	1	12447744	239	5.46	0.22	12	0.12	352.00	8626.00	2665	20230717	-27.84	1868	20240708	2.94	2530	-23.99	20240513	1868	2.94	20240708	2530	-23.99	20240513	1868	2.94	20240708	0.03	N	088790	500	62 억	195482	N	N	3	N	N
51	20240723	150712	57	100.00	KOSPI		유통업	N	N	N	N	N	1920	-39	5	-1.99	27065046	14054	37.38	1939	1950	1911	2545	1372	1959	1925.79	1.57	96	2011	1985	1956	1930	1901	1970	1915	62	586	500	1370	1	1	12447744	239	5.45	0.22	12	0.11	352.00	8626.00	2665	20230717	-27.95	1868	20240708	2.78	2530	-24.11	20240513	1868	2.78	20240708	2530	-24.11	20240513	1868	2.78	20240708	0.03	N	088790	500	62 억	195482	N	N	0	N	N
52	20240723	140701	57	100.00	KOSPI		유통업	N	N	N	N	N	1923	-36	5	-1.84	13245902	6851	18.22	1939	1950	1923	2545	1372	1959	1933.43	1.57	232	2011	1985	1956	1930	1901	1970	1915	62	586	500	1370	1	1	12447744	239	5.46	0.22	12	0.06	352.00	8626.00	2665	20230717	-27.84	1868	20240708	2.94	2530	-23.99	20240513	1868	2.94	20240708	2530	-23.99	20240513	1868	2.94	20240708	0.03	N	088790	500	62 억	195482	N	N	0	N	N
53	20240723	130656	57	100.00	KOSPI		유통업	N	N	N	N	N	1929	-30	5	-1.53	9135000	4717	12.55	1939	1950	1929	2545	1372	1959	1936.61	1.57	236	2011	1985	1956	1930	1901	1970	1915	62	586	500	1370	1	1	12447744	240	5.48	0.22	12	0.04	352.00	8626.00	2665	20230717	-27.62	1868	20240708	3.27	2530	-23.75	20240513	1868	3.27	20240708	2530	-23.75	20240513	1868	3.27	20240708	0.03	N	088790	500	62 억	195482	N	N	0	N	N
54	20240723	120701	57	100.00	KOSPI		유통업	N	N	N	N	N	1931	-28	5	-1.43	7887728	4071	10.83	1939	1950	1930	2545	1372	1959	1937.54	1.57	285	2011	1985	1956	1930	1901	1970	1915	62	586	500	1370	1	1	12447744	240	5.49	0.22	12	0.03	352.00	8626.00	2665	20230717	-27.54	1868	20240708	3.37	2530	-23.68	20240513	1868	3.37	20240708	2530	-23.68	20240513	1868	3.37	20240708	0.03	N	088790	500	62 억	195482	N	N	0	N	N
55	20240723	110704	57	100.00	KOSPI		유통업	N	N	N	N	N	1934	-25	5	-1.28	7457001	3848	10.23	1939	1950	1932	2545	1372	1959	1937.89	1.57	285	2011	1985	1956	1930	1901	1970	1915	62	586	500	1370	1	1	12447744	241	5.49	0.22	12	0.03	352.00	8626.00	2665	20230717	-27.43	1868	20240708	3.53	2530	-23.56	20240513	1868	3.53	20240708	2530	-23.56	20240513	1868	3.53	20240708	0.03	N	088790	500	62 억	195482	N	N	0	N	N
56	20240723	100700	57	100.00	KOSPI		유통업	N	N	N	N	N	1938	-21	5	-1.07	6233006	3215	8.55	1939	1939	1935	2545	1372	1959	1938.73	1.57	285	2011	1985	1956	1930	1901	1970	1915	62	586	500	1370	1	1	12447744	241	5.51	0.22	12	0.03	352.00	8626.00	2665	20230717	-27.28	1868	20240708	3.75	2530	-23.40	20240513	1868	3.75	20240708	2530	-23.40	20240513	1868	3.75	20240708	0.03	N	088790	500	62 억	195482	N	N	0	N	N
57	20240723	090705	57	100.00	KOSPI		유통업	N	N	N	N	N	1939	-20	5	-1.02	5043233	2601	6.92	1939	1939	1938	2545	1372	1959	1938.96	1.57	261	2011	1985	1956	1930	1901	1970	1915	62	586	500	1370	1	1	12447744	241	5.51	0.22	12	0.02	352.00	8626.00	2665	20230717	-27.24	1868	20240708	3.80	2530	-23.36	20240513	1868	3.80	20240708	2530	-23.36	20240513	1868	3.80	20240708	0.03	N	088790	500	62 억	195482	N	N	0	N	N
58	20240722	160654	57	100.00	KOSPI		유통업	N	N	N	N	N	1959	-23	5	-1.16	73314260	37596	719.68	1982	1982	1927	2575	1388	1982	1949.98	1.57	519	2028	2005	1987	1964	1946	1996	1955	62	593	500	1380	1	1	12447744	244	5.57	0.23	12	0.30	352.00	8626.00	2675	20230714	-26.77	1868	20240708	4.87	2530	-22.57	20240513	1868	4.87	20240708	2530	-22.57	20240513	1868	4.87	20240708	0.04	N	088790	500	62 억	194963	N	N	0	N	N
59	20240722	150701	57	100.00	KOSPI		유통업	N	N	N	N	N	1935	-47	5	-2.37	69186828	35467	678.92	1982	1982	1930	2575	1388	1982	1950.66	1.57	-241	2028	2005	1987	1964	1946	1996	1955	62	593	500	1380	1	1	12447744	241	5.50	0.22	12	0.28	352.00	8626.00	2675	20230714	-27.66	1868	20240708	3.59	2530	-23.52	20240513	1868	3.59	20240708	2530	-23.52	20240513	1868	3.59	20240708	0.04	N	088790	500	62 억	194963	N	N	0	N	N
60	20240722	140702	57	100.00	KOSPI		유통업	N	N	N	N	N	1957	-25	5	-1.26	26189737	13350	255.55	1982	1982	1940	2575	1388	1982	1961.65	1.57	-717	2028	2005	1987	1964	1946	1996	1955	62	593	500	1380	1	1	12447744	244	5.56	0.23	12	0.11	352.00	8626.00	2675	20230714	-26.84	1868	20240708	4.76	2530	-22.65	20240513	1868	4.76	20240708	2530	-22.65	20240513	1868	4.76	20240708	0.04	N	088790	500	62 억	194963	N	N	0	N	N
61	20240722	130659	57	100.00	KOSPI		유통업	N	N	N	N	N	1960	-22	5	-1.11	11856574	6027	115.37	1982	1982	1940	2575	1388	1982	1967.03	1.57	-367	2028	2005	1987	1964	1946	1996	1955	62	593	500	1380	1	1	12447744	244	5.57	0.23	12	0.05	352.00	8626.00	2675	20230714	-26.73	1868	20240708	4.93	2530	-22.53	20240513	1868	4.93	20240708	2530	-22.53	20240513	1868	4.93	20240708	0.04	N	088790	500	62 억	194963	N	N	0	N	N
62	20240722	120700	57	100.00	KOSPI		유통업	N	N	N	N	N	1956	-26	5	-1.31	7201826	3668	70.21	1982	1982	1940	2575	1388	1982	1962.97	1.57	-66	2028	2005	1987	1964	1946	1996	1955	62	593	500	1380	1	1	12447744	243	5.56	0.23	12	0.03	352.00	8626.00	2675	20230714	-26.88	1868	20240708	4.71	2530	-22.69	20240513	1868	4.71	20240708	2530	-22.69	20240513	1868	4.71	20240708	0.04	N	088790	500	62 억	194963	N	N	0	N	N
63	20240722	110655	57	100.00	KOSPI		유통업	N	N	N	N	N	1954	-28	5	-1.41	6917823	3523	67.44	1982	1982	1940	2575	1388	1982	1963.15	1.57	-66	2028	2005	1987	1964	1946	1996	1955	62	593	500	1380	1	1	12447744	243	5.55	0.23	12	0.03	352.00	8626.00	2675	20230714	-26.95	1868	20240708	4.60	2530	-22.77	20240513	1868	4.60	20240708	2530	-22.77	20240513	1868	4.60	20240708	0.04	N	088790	500	62 억	194963	N	N	0	N	N
64	20240722	100659	57	100.00	KOSPI		유통업	N	N	N	N	N	1981	-1	5	-0.05	5146350	2617	50.10	1982	1982	1940	2575	1388	1982	1965.97	1.57	-68	2028	2005	1987	1964	1946	1996	1955	62	593	500	1380	1	1	12447744	247	5.63	0.23	12	0.02	352.00	8626.00	2675	20230714	-25.94	1868	20240708	6.05	2530	-21.70	20240513	1868	6.05	20240708	2530	-21.70	20240513	1868	6.05	20240708	0.04	N	088790	500	62 억	194963	N	N	0	N	N
65	20240722	090659	57	100.00	KOSPI		유통업	N	N	N	N	N	1974	-8	5	-0.40	2239092	1130	21.63	1982	1982	1974	2575	1388	1982	1981.46	1.57	70	2028	2005	1987	1964	1946	1996	1955	62	593	500	1380	1	1	12447744	246	5.61	0.23	12	0.01	352.00	8626.00	2675	20230714	-26.21	1868	20240708	5.67	2530	-21.98	20240513	1868	5.67	20240708	2530	-21.98	20240513	1868	5.67	20240708	0.04	N	088790	500	62 억	194963	N	N	0	N	N
66	20240719	160643	57	100.00	KOSPI		유통업	N	N	N	N	N	1982	-28	5	-1.39	10371002	5224	19.11	1994	2010	1969	2610	1410	2010	1982.60	1.57	-586	2056	2033	1987	1964	1918	2044	1975	62	600	500	1400	1	1	12447744	247	5.63	0.23	12	0.04	352.00	8626.00	2675	20230714	-25.91	1868	20240708	6.10	2530	-21.66	20240513	1868	6.10	20240708	2580	-23.18	20230719	1868	6.10	20240708	0.04	N	088790	500	62 억	195552	N	N	3	N	N
67	20240719	150649	57	100.00	KOSPI		유통업	N	N	N	N	N	1982	-28	5	-1.39	9342339	4705	17.21	1994	2010	1969	2610	1410	2010	1982.67	1.57	-587	2056	2033	1987	1964	1918	2044	1975	62	600	500	1400	1	1	12447744	247	5.63	0.23	12	0.04	352.00	8626.00	2675	20230714	-25.91	1868	20240708	6.10	2530	-21.66	20240513	1868	6.10	20240708	2580	-23.18	20230719	1868	6.10	20240708	0.04	N	088790	500	62 억	195552	N	N	3	N	N
68	20240719	140653	57	100.00	KOSPI		유통업	N	N	N	N	N	1979	-31	5	-1.54	7945036	4000	14.63	1994	2010	1969	2610	1410	2010	1982.81	1.57	-140	2056	2033	1987	1964	1918	2044	1975	62	600	500	1400	1	1	12447744	246	5.62	0.23	12	0.03	352.00	8626.00	2675	20230714	-26.02	1868	20240708	5.94	2530	-21.78	20240513	1868	5.94	20240708	2580	-23.29	20230719	1868	5.94	20240708	0.04	N	088790	500	62 억	195552	N	N	3	N	N
69	20240719	130644	57	100.00	KOSPI		유통업	N	N	N	N	N	1978	-32	5	-1.59	7838053	3946	14.44	1994	2010	1969	2610	1410	2010	1982.83	1.57	-119	2056	2033	1987	1964	1918	2044	1975	62	600	500	1400	1	1	12447744	246	5.62	0.23	12	0.03	352.00	8626.00	2675	20230714	-26.06	1868	20240708	5.89	2530	-21.82	20240513	1868	5.89	20240708	2580	-23.33	20230719	1868	5.89	20240708	0.04	N	088790	500	62 억	195552	N	N	3	N	N
70	20240719	120645	57	100.00	KOSPI		유통업	N	N	N	N	N	1985	-25	5	-1.24	7638275	3845	14.07	1994	2010	1969	2610	1410	2010	1982.98	1.57	-18	2056	2033	1987	1964	1918	2044	1975	62	600	500	1400	1	1	12447744	247	5.64	0.23	12	0.03	352.00	8626.00	2675	20230714	-25.79	1868	20240708	6.26	2530	-21.54	20240513	1868	6.26	20240708	2580	-23.06	20230719	1868	6.26	20240708	0.04	N	088790	500	62 억	195552	N	N	3	N	N
71	20240719	110650	57	100.00	KOSPI		유통업	N	N	N	N	N	1975	-35	5	-1.74	7248623	3648	13.35	1994	2010	1969	2610	1410	2010	1983.29	1.57	-4	2056	2033	1987	1964	1918	2044	1975	62	600	500	1400	1	1	12447744	246	5.61	0.23	12	0.03	352.00	8626.00	2675	20230714	-26.17	1868	20240708	5.73	2530	-21.94	20240513	1868	5.73	20240708	2580	-23.45	20230719	1868	5.73	20240708	0.04	N	088790	500	62 억	195552	N	N	3	N	N
72	20240719	100551	57	100.00	KOSPI		유통업	N	N	N	N	N	1975	-35	5	-1.74	3495373	1748	6.39	1994	2010	1969	2610	1410	2010	1995.40	1.57	-4	2056	2033	1987	1964	1918	2044	1975	62	600	500	1400	1	1	12447744	246	5.61	0.23	12	0.01	352.00	8626.00	2675	20230714	-26.17	1868	20240708	5.73	2530	-21.94	20240513	1868	5.73	20240708	2580	-23.45	20230719	1868	5.73	20240708	0.04	N	088790	500	62 억	195552	N	N	3	N	N
73	20240719	090658	57	100.00	KOSPI		유통업	N	N	N	N	N	1994	-16	5	-0.80	1938320	968	3.54	1994	1994	1994	2610	1410	2010	1994.00	1.57	0	2056	2033	1987	1964	1918	2044	1975	62	600	500	1400	1	1	12447744	248	5.66	0.23	12	0.01	352.00	8626.00	2675	20230714	-25.46	1868	20240708	6.75	2530	-21.19	20240513	1868	6.75	20240708	2580	-22.71	20230719	1868	6.75	20240708	0.04	N	088790	500	62 억	195552	N	N	3	N	N
74	20240718	160636	57	100.00	KOSPI		유통업	N	N	N	N	N	2010	24	2	1.21	49395735	25132	221.84	1941	2010	1941	2580	1391	1986	1962.52	1.58	-549	2009	1997	1978	1966	1947	2003	1972	62	594	500	1390	5	1	12447744	250	5.71	0.23	12	0.20	352.00	8626.00	2675	20230714	-24.86	1868	20240708	7.60	2530	-20.55	20240513	1868	7.60	20240708	2655	-24.29	20230718	1868	7.60	20240708	0.04	N	088790	500	62 억	196101	N	N	3	N	N
75	20240718	150645	57	100.00	KOSPI		유통업	N	N	N	N	N	1983	-3	5	-0.15	44268447	22579	199.30	1941	2000	1941	2580	1391	1986	1960.48	1.58	-341	2009	1997	1978	1966	1947	2003	1972	62	594	500	1390	1	1	12447744	247	5.63	0.23	12	0.18	352.00	8626.00	2675	20230714	-25.87	1868	20240708	6.16	2530	-21.62	20240513	1868	6.16	20240708	2655	-25.31	20230718	1868	6.16	20240708	0.04	N	088790	500	62 억	196101	N	N	6	N	N
76	20240718	140640	57	100.00	KOSPI		유통업	N	N	N	N	N	1979	-7	5	-0.35	43753945	22321	197.03	1941	2000	1941	2580	1391	1986	1960.09	1.58	-197	2009	1997	1978	1966	1947	2003	1972	62	594	500	1390	1	1	12447744	246	5.62	0.23	12	0.18	352.00	8626.00	2675	20230714	-26.02	1868	20240708	5.94	2530	-21.78	20240513	1868	5.94	20240708	2655	-25.46	20230718	1868	5.94	20240708	0.04	N	088790	500	62 억	196101	N	N	6	N	N
77	20240718	130641	57	100.00	KOSPI		유통업	N	N	N	N	N	1994	8	2	0.40	43227037	22056	194.69	1941	2000	1941	2580	1391	1986	1959.75	1.58	-197	2009	1997	1978	1966	1947	2003	1972	62	594	500	1390	1	1	12447744	248	5.66	0.23	12	0.18	352.00	8626.00	2675	20230714	-25.46	1868	20240708	6.75	2530	-21.19	20240513	1868	6.75	20240708	2655	-24.90	20230718	1868	6.75	20240708	0.04	N	088790	500	62 억	196101	N	N	6	N	N
78	20240718	120642	57	100.00	KOSPI		유통업	N	N	N	N	N	1990	4	2	0.20	38736359	19803	174.80	1941	2000	1941	2580	1391	1986	1955.93	1.58	-202	2009	1997	1978	1966	1947	2003	1972	62	594	500	1390	1	1	12447744	248	5.65	0.23	12	0.16	352.00	8626.00	2675	20230714	-25.61	1868	20240708	6.53	2530	-21.34	20240513	1868	6.53	20240708	2655	-25.05	20230718	1868	6.53	20240708	0.04	N	088790	500	62 억	196101	N	N	6	N	N
79	20240718	110645	57	100.00	KOSPI		유통업	N	N	N	N	N	1982	-4	5	-0.20	33150246	16994	150.00	1941	1995	1941	2580	1391	1986	1950.48	1.58	-153	2009	1997	1978	1966	1947	2003	1972	62	594	500	1390	1	1	12447744	247	5.63	0.23	12	0.14	352.00	8626.00	2675	20230714	-25.91	1868	20240708	6.10	2530	-21.66	20240513	1868	6.10	20240708	2655	-25.35	20230718	1868	6.10	20240708	0.04	N	088790	500	62 억	196101	N	N	6	N	N
80	20240718	100647	57	100.00	KOSPI		유통업	N	N	N	N	N	1970	-16	5	-0.81	30189496	15502	136.83	1941	1978	1941	2580	1391	1986	1947.20	1.58	-156	2009	1997	1978	1966	1947	2003	1972	62	594	500	1390	1	1	12447744	245	5.60	0.23	12	0.12	352.00	8626.00	2675	20230714	-26.36	1868	20240708	5.46	2530	-22.13	20240513	1868	5.46	20240708	2655	-25.80	20230718	1868	5.46	20240708	0.04	N	088790	500	62 억	196101	N	N	6	N	N
81	20240718	090646	57	100.00	KOSPI		유통업	N	N	N	N	N	1966	-20	5	-1.01	28804912	14799	130.63	1941	1966	1941	2580	1391	1986	1946.13	1.58	-414	2009	1997	1978	1966	1947	2003	1972	62	594	500	1390	1	1	12447744	245	5.59	0.23	12	0.12	352.00	8626.00	2675	20230714	-26.50	1868	20240708	5.25	2530	-22.29	20240513	1868	5.25	20240708	2655	-25.95	20230718	1868	5.25	20240708	0.04	N	088790	500	62 억	196101	N	N	6	N	N
82	20240717	160713	57	100.00	KOSPI		유통업	N	N	N	N	N	1986	27	2	1.38	19751134	10000	85.82	1959	1990	1959	2545	1372	1959	1975.23	1.58	-563	2005	1982	1963	1940	1921	1993	1951	62	586	500	1370	1	1	12447744	247	5.64	0.23	12	0.08	352.00	8626.00	2675	20230714	-25.76	1868	20240708	6.32	2530	-21.50	20240513	1868	6.32	20240708	2665	-25.48	20230717	1868	6.32	20240708	0.04	N	088790	500	62 억	196672	N	N	6	N	N
83	20240717	150717	57	100.00	KOSPI		유통업	N	N	N	N	N	1986	27	2	1.38	19351935	9799	84.10	1959	1990	1959	2545	1372	1959	1975.01	1.58	-479	2005	1982	1963	1940	1921	1993	1951	62	586	500	1370	1	1	12447744	247	5.64	0.23	12	0.08	352.00	8626.00	2675	20230714	-25.76	1868	20240708	6.32	2530	-21.50	20240513	1868	6.32	20240708	2665	-25.48	20230717	1868	6.32	20240708	0.04	N	088790	500	62 억	196672	N	N	5	N	N
84	20240717	140714	57	100.00	KOSPI		유통업	N	N	N	N	N	1984	25	2	1.28	15394468	7804	66.98	1959	1990	1959	2545	1372	1959	1972.77	1.58	-312	2005	1982	1963	1940	1921	1993	1951	62	586	500	1370	1	1	12447744	247	5.64	0.23	12	0.06	352.00	8626.00	2675	20230714	-25.83	1868	20240708	6.21	2530	-21.58	20240513	1868	6.21	20240708	2665	-25.55	20230717	1868	6.21	20240708	0.04	N	088790	500	62 억	196672	N	N	5	N	N
85	20240717	130713	57	100.00	KOSPI		유통업	N	N	N	N	N	1982	23	2	1.17	13020268	6606	56.69	1959	1990	1959	2545	1372	1959	1971.11	1.58	-312	2005	1982	1963	1940	1921	1993	1951	62	586	500	1370	1	1	12447744	247	5.63	0.23	12	0.05	352.00	8626.00	2675	20230714	-25.91	1868	20240708	6.10	2530	-21.66	20240513	1868	6.10	20240708	2665	-25.63	20230717	1868	6.10	20240708	0.04	N	088790	500	62 억	196672	N	N	5	N	N
86	20240717	120714	57	100.00	KOSPI		유통업	N	N	N	N	N	1977	18	2	0.92	8078910	4108	35.26	1959	1990	1959	2545	1372	1959	1966.77	1.58	-131	2005	1982	1963	1940	1921	1993	1951	62	586	500	1370	1	1	12447744	246	5.62	0.23	12	0.03	352.00	8626.00	2675	20230714	-26.09	1868	20240708	5.84	2530	-21.86	20240513	1868	5.84	20240708	2665	-25.82	20230717	1868	5.84	20240708	0.04	N	088790	500	62 억	196672	N	N	5	N	N
87	20240717	110714	57	100.00	KOSPI		유통업	N	N	N	N	N	1970	11	2	0.56	7163543	3645	31.28	1959	1990	1959	2545	1372	1959	1965.44	1.58	-198	2005	1982	1963	1940	1921	1993	1951	62	586	500	1370	1	1	12447744	245	5.60	0.23	12	0.03	352.00	8626.00	2675	20230714	-26.36	1868	20240708	5.46	2530	-22.13	20240513	1868	5.46	20240708	2665	-26.08	20230717	1868	5.46	20240708	0.04	N	088790	500	62 억	196672	N	N	5	N	N
88	20240717	100714	57	100.00	KOSPI		유통업	N	N	N	N	N	1966	7	2	0.36	5405550	2756	23.65	1959	1990	1959	2545	1372	1959	1961.44	1.58	-25	2005	1982	1963	1940	1921	1993	1951	62	586	500	1370	1	1	12447744	245	5.59	0.23	12	0.02	352.00	8626.00	2675	20230714	-26.50	1868	20240708	5.25	2530	-22.29	20240513	1868	5.25	20240708	2665	-26.23	20230717	1868	5.25	20240708	0.04	N	088790	500	62 억	196672	N	N	5	N	N
89	20240717	090552	57	100.00	KOSPI		유통업	N	N	N	N	N	1959	0	3	0.00	2715177	1386	11.89	1959	1962	1959	2545	1372	1959	1959.00	1.58	0	2005	1982	1963	1940	1921	1993	1951	62	586	500	1370	1	1	12447744	244	5.57	0.23	12	0.01	352.00	8626.00	2675	20230714	-26.77	1868	20240708	4.87	2530	-22.57	20240513	1868	4.87	20240708	2665	-26.49	20230717	1868	4.87	20240708	0.04	N	088790	500	62 억	196672	N	N	5	N	N
90	20240716	160715	57	100.00	KOSPI		유통업	N	N	N	N	N	1959	9	2	0.46	22440046	11475	123.95	1950	1986	1944	2535	1365	1950	1955.56	1.59	-1557	1976	1963	1952	1939	1928	1957	1933	62	585	500	1360	1	1	12447744	244	5.57	0.23	12	0.09	352.00	8626.00	2675	20230714	-26.77	1868	20240708	4.87	2530	-22.57	20240513	1868	4.87	20240708	2665	-26.49	20230717	1868	4.87	20240708	0.04	N	088790	500	62 억	198221	N	N	5	N	N
91	20240716	150722	57	100.00	KOSPI		유통업	N	N	N	N	N	1955	5	2	0.26	21007557	10743	116.04	1950	1986	1944	2535	1365	1950	1955.46	1.59	-1455	1976	1963	1952	1939	1928	1957	1933	62	585	500	1360	1	1	12447744	243	5.55	0.23	12	0.09	352.00	8626.00	2675	20230714	-26.92	1868	20240708	4.66	2530	-22.73	20240513	1868	4.66	20240708	2665	-26.64	20230717	1868	4.66	20240708	0.04	N	088790	500	62 억	198221	N	N	3	N	N
92	20240716	140720	57	100.00	KOSPI		유통업	N	N	N	N	N	1956	6	2	0.31	18073165	9243	99.84	1950	1986	1944	2535	1365	1950	1955.34	1.59	-1455	1976	1963	1952	1939	1928	1957	1933	62	585	500	1360	1	1	12447744	243	5.56	0.23	12	0.07	352.00	8626.00	2675	20230714	-26.88	1868	20240708	4.71	2530	-22.69	20240513	1868	4.71	20240708	2665	-26.60	20230717	1868	4.71	20240708	0.04	N	088790	500	62 억	198221	N	N	3	N	N
93	20240716	130720	57	100.00	KOSPI		유통업	N	N	N	N	N	1958	8	2	0.41	15099067	7721	83.40	1950	1986	1944	2535	1365	1950	1955.58	1.59	-1455	1976	1963	1952	1939	1928	1957	1933	62	585	500	1360	1	1	12447744	244	5.56	0.23	12	0.06	352.00	8626.00	2675	20230714	-26.80	1868	20240708	4.82	2530	-22.61	20240513	1868	4.82	20240708	2665	-26.53	20230717	1868	4.82	20240708	0.04	N	088790	500	62 억	198221	N	N	3	N	N
94	20240716	120718	57	100.00	KOSPI		유통업	N	N	N	N	N	1958	8	2	0.41	9351355	4784	51.67	1950	1986	1944	2535	1365	1950	1954.71	1.59	-1455	1976	1963	1952	1939	1928	1957	1933	62	585	500	1360	1	1	12447744	244	5.56	0.23	12	0.04	352.00	8626.00	2675	20230714	-26.80	1868	20240708	4.82	2530	-22.61	20240513	1868	4.82	20240708	2665	-26.53	20230717	1868	4.82	20240708	0.04	N	088790	500	62 억	198221	N	N	3	N	N
95	20240716	110718	57	100.00	KOSPI		유통업	N	N	N	N	N	1958	8	2	0.41	9284785	4750	51.31	1950	1986	1944	2535	1365	1950	1954.69	1.59	-1455	1976	1963	1952	1939	1928	1957	1933	62	585	500	1360	1	1	12447744	244	5.56	0.23	12	0.04	352.00	8626.00	2675	20230714	-26.80	1868	20240708	4.82	2530	-22.61	20240513	1868	4.82	20240708	2665	-26.53	20230717	1868	4.82	20240708	0.04	N	088790	500	62 억	198221	N	N	3	N	N
96	20240716	100719	57	100.00	KOSPI		유통업	N	N	N	N	N	1950	0	3	0.00	6975640	3570	38.56	1950	1986	1950	2535	1365	1950	1953.96	1.59	-847	1976	1963	1952	1939	1928	1957	1933	62	585	500	1360	1	1	12447744	243	5.54	0.23	12	0.03	352.00	8626.00	2675	20230714	-27.10	1868	20240708	4.39	2530	-22.92	20240513	1868	4.39	20240708	2665	-26.83	20230717	1868	4.39	20240708	0.04	N	088790	500	62 억	198221	N	N	3	N	N
97	20240716	090717	57	100.00	KOSPI		유통업	N	N	N	N	N	1962	12	2	0.62	1988041	1019	11.01	1950	1962	1950	2535	1365	1950	1950.97	1.59	51	1976	1963	1952	1939	1928	1957	1933	62	585	500	1360	1	1	12447744	244	5.57	0.23	12	0.01	352.00	8626.00	2675	20230714	-26.65	1868	20240708	5.03	2530	-22.45	20240513	1868	5.03	20240708	2665	-26.38	20230717	1868	5.03	20240708	0.04	N	088790	500	62 억	198221	N	N	3	N	N
98	20240715	160707	57	100.00	KOSPI		유통업	N	N	N	N	N	1950	-16	5	-0.81	18031406	9258	62.08	1965	1965	1941	2555	1377	1966	1947.23	1.60	-1081	2033	1999	1966	1932	1899	2016	1949	62	589	500	1370	1	1	12447744	243	5.54	0.23	12	0.07	352.00	8626.00	2675	20230714	-27.10	1868	20240708	4.39	2530	-22.92	20240513	1868	4.39	20240708	2665	-26.83	20230717	1868	4.39	20240708	0.07	N	088790	500	62 억	199302	N	N	3	N	N
99	20240715	150712	57	100.00	KOSPI		유통업	N	N	N	N	N	1947	-19	5	-0.97	17313956	8890	59.61	1965	1965	1941	2555	1377	1966	1947.13	1.60	-1019	2033	1999	1966	1932	1899	2016	1949	62	589	500	1370	1	1	12447744	242	5.53	0.23	12	0.07	352.00	8626.00	2675	20230714	-27.21	1868	20240708	4.23	2530	-23.04	20240513	1868	4.23	20240708	2665	-26.94	20230717	1868	4.23	20240708	0.07	N	088790	500	62 억	199302	N	N	3	N	N
100	20240715	140711	57	100.00	KOSPI		유통업	N	N	N	N	N	1950	-16	5	-0.81	16515342	8480	56.86	1965	1965	1941	2555	1377	1966	1947.09	1.60	-822	2033	1999	1966	1932	1899	2016	1949	62	589	500	1370	1	1	12447744	243	5.54	0.23	12	0.07	352.00	8626.00	2675	20230714	-27.10	1868	20240708	4.39	2530	-22.92	20240513	1868	4.39	20240708	2665	-26.83	20230717	1868	4.39	20240708	0.07	N	088790	500	62 억	199302	N	N	3	N	N
101	20240715	130712	57	100.00	KOSPI		유통업	N	N	N	N	N	1950	-16	5	-0.81	15578451	7999	53.64	1965	1965	1941	2555	1377	1966	1947.05	1.60	-678	2033	1999	1966	1932	1899	2016	1949	62	589	500	1370	1	1	12447744	243	5.54	0.23	12	0.06	352.00	8626.00	2675	20230714	-27.10	1868	20240708	4.39	2530	-22.92	20240513	1868	4.39	20240708	2665	-26.83	20230717	1868	4.39	20240708	0.07	N	088790	500	62 억	199302	N	N	3	N	N
102	20240715	120711	57	100.00	KOSPI		유통업	N	N	N	N	N	1949	-17	5	-0.86	11200936	5752	38.57	1965	1965	1941	2555	1377	1966	1946.60	1.60	-403	2033	1999	1966	1932	1899	2016	1949	62	589	500	1370	1	1	12447744	243	5.54	0.23	12	0.05	352.00	8626.00	2675	20230714	-27.14	1868	20240708	4.34	2530	-22.96	20240513	1868	4.34	20240708	2665	-26.87	20230717	1868	4.34	20240708	0.07	N	088790	500	62 억	199302	N	N	3	N	N
103	20240715	110711	57	100.00	KOSPI		유통업	N	N	N	N	N	1948	-18	5	-0.92	8911921	4574	30.67	1965	1965	1944	2555	1377	1966	1947.53	1.60	-272	2033	1999	1966	1932	1899	2016	1949	62	589	500	1370	1	1	12447744	242	5.53	0.23	12	0.04	352.00	8626.00	2675	20230714	-27.18	1868	20240708	4.28	2530	-23.00	20240513	1868	4.28	20240708	2665	-26.90	20230717	1868	4.28	20240708	0.07	N	088790	500	62 억	199302	N	N	3	N	N
104	20240715	100711	57	100.00	KOSPI		유통업	N	N	N	N	N	1947	-19	5	-0.97	2964041	1516	10.17	1965	1965	1946	2555	1377	1966	1953.42	1.60	-256	2033	1999	1966	1932	1899	2016	1949	62	589	500	1370	1	1	12447744	242	5.53	0.23	12	0.01	352.00	8626.00	2675	20230714	-27.21	1868	20240708	4.23	2530	-23.04	20240513	1868	4.23	20240708	2665	-26.94	20230717	1868	4.23	20240708	0.07	N	088790	500	62 억	199302	N	N	3	N	N
105	20240715	090712	57	100.00	KOSPI		유통업	N	N	N	N	N	1951	-15	5	-0.76	1292082	658	4.41	1965	1965	1951	2555	1377	1966	1962.54	1.60	0	2033	1999	1966	1932	1899	2016	1949	62	589	500	1370	1	1	12447744	243	5.54	0.23	12	0.01	352.00	8626.00	2675	20230714	-27.07	1868	20240708	4.44	2530	-22.89	20240513	1868	4.44	20240708	2665	-26.79	20230717	1868	4.44	20240708	0.07	N	088790	500	62 억	199302	N	N	3	N	N
106	20240712	160705	57	100.00	KOSPI		유통업	N	N	N	N	N	1966	16	2	0.82	26343047	13490	43.08	1933	2000	1933	2535	1365	1950	1952.55	1.61	-1329	2038	1994	1933	1889	1828	2016	1911	62	585	500	1360	1	1	12447744	245	5.59	0.23	12	0.11	352.00	8626.00	2675	20230714	-26.50	1868	20240708	5.25	2530	-22.29	20240513	1868	5.25	20240708	2675	-26.50	20230714	1868	5.25	20240708	0.07	N	088790	500	62 억	199857	N	N	3	N	N
107	20240712	150710	57	100.00	KOSPI		유통업	N	N	N	N	N	1953	3	2	0.15	25327146	12973	41.42	1933	2000	1933	2535	1365	1950	1952.30	1.61	-1247	2038	1994	1933	1889	1828	2016	1911	62	585	500	1360	1	1	12447744	243	5.55	0.23	12	0.10	352.00	8626.00	2675	20230714	-26.99	1868	20240708	4.55	2530	-22.81	20240513	1868	4.55	20240708	2675	-26.99	20230714	1868	4.55	20240708	0.07	N	088790	500	62 억	199857	N	N	29	N	N
108	20240712	140713	57	100.00	KOSPI		유통업	N	N	N	N	N	1953	3	2	0.15	21202401	10861	34.68	1933	2000	1933	2535	1365	1950	1952.16	1.61	-606	2038	1994	1933	1889	1828	2016	1911	62	585	500	1360	1	1	12447744	243	5.55	0.23	12	0.09	352.00	8626.00	2675	20230714	-26.99	1868	20240708	4.55	2530	-22.81	20240513	1868	4.55	20240708	2675	-26.99	20230714	1868	4.55	20240708	0.07	N	088790	500	62 억	199857	N	N	29	N	N
109	20240712	130707	57	100.00	KOSPI		유통업	N	N	N	N	N	1951	1	2	0.05	20958265	10736	34.28	1933	2000	1933	2535	1365	1950	1952.15	1.61	-585	2038	1994	1933	1889	1828	2016	1911	62	585	500	1360	1	1	12447744	243	5.54	0.23	12	0.09	352.00	8626.00	2675	20230714	-27.07	1868	20240708	4.44	2530	-22.89	20240513	1868	4.44	20240708	2675	-27.07	20230714	1868	4.44	20240708	0.07	N	088790	500	62 억	199857	N	N	29	N	N
110	20240712	120709	57	100.00	KOSPI		유통업	N	N	N	N	N	1947	-3	5	-0.15	20675591	10591	33.82	1933	2000	1933	2535	1365	1950	1952.18	1.61	-503	2038	1994	1933	1889	1828	2016	1911	62	585	500	1360	1	1	12447744	242	5.53	0.23	12	0.09	352.00	8626.00	2675	20230714	-27.21	1868	20240708	4.23	2530	-23.04	20240513	1868	4.23	20240708	2675	-27.21	20230714	1868	4.23	20240708	0.07	N	088790	500	62 억	199857	N	N	29	N	N
111	20240712	110706	57	100.00	KOSPI		유통업	N	N	N	N	N	1952	2	2	0.10	5456524	2807	8.96	1933	1961	1933	2535	1365	1950	1943.90	1.61	-209	2038	1994	1933	1889	1828	2016	1911	62	585	500	1360	1	1	12447744	243	5.55	0.23	12	0.02	352.00	8626.00	2675	20230714	-27.03	1868	20240708	4.50	2530	-22.85	20240513	1868	4.50	20240708	2675	-27.03	20230714	1868	4.50	20240708	0.07	N	088790	500	62 억	199857	N	N	29	N	N
112	20240712	100709	57	100.00	KOSPI		유통업	N	N	N	N	N	1945	-5	5	-0.26	4970521	2558	8.17	1933	1961	1933	2535	1365	1950	1943.13	1.61	-184	2038	1994	1933	1889	1828	2016	1911	62	585	500	1360	1	1	12447744	242	5.53	0.23	12	0.02	352.00	8626.00	2675	20230714	-27.29	1868	20240708	4.12	2530	-23.12	20240513	1868	4.12	20240708	2675	-27.29	20230714	1868	4.12	20240708	0.07	N	088790	500	62 억	199857	N	N	29	N	N
113	20240712	090705	57	100.00	KOSPI		유통업	N	N	N	N	N	1949	-1	5	-0.05	1981523	1024	3.27	1933	1950	1933	2535	1365	1950	1935.08	1.61	-59	2038	1994	1933	1889	1828	2016	1911	62	585	500	1360	1	1	12447744	243	5.54	0.23	12	0.01	352.00	8626.00	2675	20230714	-27.14	1868	20240708	4.34	2530	-22.96	20240513	1868	4.34	20240708	2675	-27.14	20230714	1868	4.34	20240708	0.07	N	088790	500	62 억	199857	N	N	29	N	N
114	20240711	160703	57	100.00	KOSPI		유통업	N	N	N	N	N	1950	20	2	1.04	60157296	31317	73.01	1930	1977	1872	2505	1351	1930	1920.88	1.61	-436	2017	1973	1939	1895	1861	1995	1917	62	575	500	1350	1	1	12447744	243	5.54	0.23	12	0.25	352.00	8626.00	2675	20230714	-27.10	1868	20240708	4.39	2530	-22.92	20240513	1868	4.39	20240708	2675	-27.10	20230714	1868	4.39	20240708	0.05	N	088790	500	62 억	200951	N	N	29	N	N
115	20240711	150708	57	100.00	KOSPI		유통업	N	N	N	N	N	1943	13	2	0.67	57915828	30164	70.32	1930	1977	1872	2505	1351	1930	1919.99	1.61	-174	2017	1973	1939	1895	1861	1995	1917	62	575	500	1350	1	1	12447744	242	5.52	0.23	12	0.24	352.00	8626.00	2675	20230714	-27.36	1868	20240708	4.01	2530	-23.20	20240513	1868	4.01	20240708	2675	-27.36	20230714	1868	4.01	20240708	0.05	N	088790	500	62 억	200951	N	N	14	N	N
116	20240711	140708	57	100.00	KOSPI		유통업	N	N	N	N	N	1933	3	2	0.16	57619193	30011	69.96	1930	1977	1872	2505	1351	1930	1919.90	1.61	-118	2017	1973	1939	1895	1861	1995	1917	62	575	500	1350	1	1	12447744	241	5.49	0.22	12	0.24	352.00	8626.00	2675	20230714	-27.74	1868	20240708	3.48	2530	-23.60	20240513	1868	3.48	20240708	2675	-27.74	20230714	1868	3.48	20240708	0.05	N	088790	500	62 억	200951	N	N	14	N	N
117	20240711	130706	57	100.00	KOSPI		유통업	N	N	N	N	N	1929	-1	5	-0.05	56021640	29184	68.03	1930	1977	1872	2505	1351	1930	1919.56	1.61	-220	2017	1973	1939	1895	1861	1995	1917	62	575	500	1350	1	1	12447744	240	5.48	0.22	12	0.23	352.00	8626.00	2675	20230714	-27.89	1868	20240708	3.27	2530	-23.75	20240513	1868	3.27	20240708	2675	-27.89	20230714	1868	3.27	20240708	0.05	N	088790	500	62 억	200951	N	N	14	N	N
118	20240711	120706	57	100.00	KOSPI		유통업	N	N	N	N	N	1930	0	3	0.00	55649070	28991	67.58	1930	1977	1872	2505	1351	1930	1919.49	1.61	-223	2017	1973	1939	1895	1861	1995	1917	62	575	500	1350	1	1	12447744	240	5.48	0.22	12	0.23	352.00	8626.00	2675	20230714	-27.85	1868	20240708	3.32	2530	-23.72	20240513	1868	3.32	20240708	2675	-27.85	20230714	1868	3.32	20240708	0.05	N	088790	500	62 억	200951	N	N	14	N	N
119	20240711	110704	57	100.00	KOSPI		유통업	N	N	N	N	N	1925	-5	5	-0.26	53824516	28047	65.38	1930	1977	1872	2505	1351	1930	1919.04	1.61	-272	2017	1973	1939	1895	1861	1995	1917	62	575	500	1350	1	1	12447744	240	5.47	0.22	12	0.23	352.00	8626.00	2675	20230714	-28.04	1868	20240708	3.05	2530	-23.91	20240513	1868	3.05	20240708	2675	-28.04	20230714	1868	3.05	20240708	0.05	N	088790	500	62 억	200951	N	N	14	N	N
120	20240711	100705	57	100.00	KOSPI		유통업	N	N	N	N	N	1921	-9	5	-0.47	39588859	20640	48.12	1930	1977	1872	2505	1351	1930	1918.00	1.61	-436	2017	1973	1939	1895	1861	1995	1917	62	575	500	1350	1	1	12447744	239	5.46	0.22	12	0.17	352.00	8626.00	2675	20230714	-28.19	1868	20240708	2.84	2530	-24.07	20240513	1868	2.84	20240708	2675	-28.19	20230714	1868	2.84	20240708	0.05	N	088790	500	62 억	200951	N	N	14	N	N
121	20240711	090703	57	100.00	KOSPI		유통업	N	N	N	N	N	1958	28	2	1.45	3823820	1977	4.61	1930	1977	1930	2505	1351	1930	1934.40	1.61	-20	2017	1973	1939	1895	1861	1995	1917	62	575	500	1350	1	1	12447744	244	5.56	0.23	12	0.02	352.00	8626.00	2675	20230714	-26.80	1868	20240708	4.82	2530	-22.61	20240513	1868	4.82	20240708	2675	-26.80	20230714	1868	4.82	20240708	0.05	N	088790	500	62 억	200951	N	N	14	N	N
122	20240710	160702	57	100.00	KOSPI		유통업	N	N	N	N	N	1930	21	2	1.10	83071528	42896	81.75	1924	1983	1905	2480	1337	1909	1936.58	1.61	800	1954	1931	1909	1886	1864	1943	1898	62	571	500	1330	1	1	12447744	240	5.48	0.22	12	0.34	352.00	8626.00	2685	20230704	-28.12	1868	20240708	3.32	2530	-23.72	20240513	1868	3.32	20240708	2675	-27.85	20230714	1868	3.32	20240708	0.09	N	088790	500	62 억	200151	N	N	14	N	N
123	20240710	150704	57	100.00	KOSPI		유통업	N	N	N	N	N	1929	20	2	1.05	80292468	41454	79.00	1924	1983	1905	2480	1337	1909	1936.91	1.61	800	1954	1931	1909	1886	1864	1943	1898	62	571	500	1330	1	1	12447744	240	5.48	0.22	12	0.33	352.00	8626.00	2685	20230704	-28.16	1868	20240708	3.27	2530	-23.75	20240513	1868	3.27	20240708	2675	-27.89	20230714	1868	3.27	20240708	0.09	N	088790	500	62 억	200151	N	N	15	N	N
124	20240710	140702	57	100.00	KOSPI		유통업	N	N	N	N	N	1931	22	2	1.15	74695505	38553	73.47	1924	1983	1905	2480	1337	1909	1937.48	1.61	948	1954	1931	1909	1886	1864	1943	1898	62	571	500	1330	1	1	12447744	240	5.49	0.22	12	0.31	352.00	8626.00	2685	20230704	-28.08	1868	20240708	3.37	2530	-23.68	20240513	1868	3.37	20240708	2675	-27.81	20230714	1868	3.37	20240708	0.09	N	088790	500	62 억	200151	N	N	15	N	N
125	20240710	130702	57	100.00	KOSPI		유통업	N	N	N	N	N	1940	31	2	1.62	57679399	29763	56.72	1924	1983	1905	2480	1337	1909	1937.96	1.61	-289	1954	1931	1909	1886	1864	1943	1898	62	571	500	1330	1	1	12447744	241	5.51	0.22	12	0.24	352.00	8626.00	2685	20230704	-27.75	1868	20240708	3.85	2530	-23.32	20240513	1868	3.85	20240708	2675	-27.48	20230714	1868	3.85	20240708	0.09	N	088790	500	62 억	200151	N	N	15	N	N
126	20240710	120702	57	100.00	KOSPI		유통업	N	N	N	N	N	1929	20	2	1.05	53110334	27396	52.21	1924	1983	1905	2480	1337	1909	1938.62	1.61	-529	1954	1931	1909	1886	1864	1943	1898	62	571	500	1330	1	1	12447744	240	5.48	0.22	12	0.22	352.00	8626.00	2685	20230704	-28.16	1868	20240708	3.27	2530	-23.75	20240513	1868	3.27	20240708	2675	-27.89	20230714	1868	3.27	20240708	0.09	N	088790	500	62 억	200151	N	N	15	N	N
127	20240710	110703	57	100.00	KOSPI		유통업	N	N	N	N	N	1930	21	2	1.10	52934795	27305	52.04	1924	1983	1905	2480	1337	1909	1938.65	1.61	-529	1954	1931	1909	1886	1864	1943	1898	62	571	500	1330	1	1	12447744	240	5.48	0.22	12	0.22	352.00	8626.00	2685	20230704	-28.12	1868	20240708	3.32	2530	-23.72	20240513	1868	3.32	20240708	2675	-27.85	20230714	1868	3.32	20240708	0.09	N	088790	500	62 억	200151	N	N	15	N	N
128	20240710	100658	57	100.00	KOSPI		유통업	N	N	N	N	N	1952	43	2	2.25	42242272	21801	41.55	1924	1983	1905	2480	1337	1909	1937.63	1.61	-386	1954	1931	1909	1886	1864	1943	1898	62	571	500	1330	1	1	12447744	243	5.55	0.23	12	0.18	352.00	8626.00	2685	20230704	-27.30	1868	20240708	4.50	2530	-22.85	20240513	1868	4.50	20240708	2675	-27.03	20230714	1868	4.50	20240708	0.09	N	088790	500	62 억	200151	N	N	15	N	N
129	20240710	090703	57	100.00	KOSPI		유통업	N	N	N	N	N	1910	1	2	0.05	3663021	1913	3.65	1924	1924	1910	2480	1337	1909	1914.80	1.61	-2	1954	1931	1909	1886	1864	1943	1898	62	571	500	1330	1	1	12447744	238	5.43	0.22	12	0.02	352.00	8626.00	2685	20230704	-28.86	1868	20240708	2.25	2530	-24.51	20240513	1868	2.25	20240708	2675	-28.60	20230714	1868	2.25	20240708	0.09	N	088790	500	62 억	200151	N	N	15	N	N
130	20240709	160700	57	100.00	KOSPI		유통업	N	N	N	N	N	1909	19	2	1.01	96002314	50569	86.16	1890	1932	1887	2455	1323	1890	1898.38	1.59	1883	1924	1906	1887	1869	1850	1897	1860	62	565	500	1320	1	1	12447744	238	5.42	0.22	12	0.41	352.00	8626.00	2685	20230704	-28.90	1868	20240708	2.19	2530	-24.55	20240513	1868	2.19	20240708	2675	-28.64	20230714	1868	2.19	20240708	0.09	N	088790	500	62 억	198260	N	N	15	N	N
131	20240709	150701	57	100.00	KOSPI		유통업	N	N	N	N	N	1910	20	2	1.06	89896022	47369	80.71	1890	1932	1887	2455	1323	1890	1897.78	1.59	1890	1924	1906	1887	1869	1850	1897	1860	62	565	500	1320	1	1	12447744	238	5.43	0.22	12	0.38	352.00	8626.00	2685	20230704	-28.86	1868	20240708	2.25	2530	-24.51	20240513	1868	2.25	20240708	2675	-28.60	20230714	1868	2.25	20240708	0.09	N	088790	500	62 억	198260	N	N	19	N	N
132	20240709	140702	57	100.00	KOSPI		유통업	N	N	N	N	N	1920	30	2	1.59	62401597	32962	56.16	1890	1932	1887	2455	1323	1890	1893.14	1.59	1330	1924	1906	1887	1869	1850	1897	1860	62	565	500	1320	1	1	12447744	239	5.45	0.22	12	0.26	352.00	8626.00	2685	20230704	-28.49	1868	20240708	2.78	2530	-24.11	20240513	1868	2.78	20240708	2675	-28.22	20230714	1868	2.78	20240708	0.09	N	088790	500	62 억	198260	N	N	19	N	N
133	20240709	130704	57	100.00	KOSPI		유통업	N	N	N	N	N	1920	30	2	1.59	62136709	32824	55.92	1890	1932	1887	2455	1323	1890	1893.03	1.59	1330	1924	1906	1887	1869	1850	1897	1860	62	565	500	1320	1	1	12447744	239	5.45	0.22	12	0.26	352.00	8626.00	2685	20230704	-28.49	1868	20240708	2.78	2530	-24.11	20240513	1868	2.78	20240708	2675	-28.22	20230714	1868	2.78	20240708	0.09	N	088790	500	62 억	198260	N	N	19	N	N
134	20240709	120705	57	100.00	KOSPI		유통업	N	N	N	N	N	1931	41	2	2.17	60676181	32064	54.63	1890	1932	1887	2455	1323	1890	1892.35	1.59	1413	1924	1906	1887	1869	1850	1897	1860	62	565	500	1320	1	1	12447744	240	5.49	0.22	12	0.26	352.00	8626.00	2685	20230704	-28.08	1868	20240708	3.37	2530	-23.68	20240513	1868	3.37	20240708	2675	-27.81	20230714	1868	3.37	20240708	0.09	N	088790	500	62 억	198260	N	N	19	N	N
135	20240709	110705	57	100.00	KOSPI		유통업	N	N	N	N	N	1899	9	2	0.48	58559515	30956	52.74	1890	1906	1887	2455	1323	1890	1891.70	1.59	1514	1924	1906	1887	1869	1850	1897	1860	62	565	500	1320	1	1	12447744	236	5.39	0.22	12	0.25	352.00	8626.00	2685	20230704	-29.27	1868	20240708	1.66	2530	-24.94	20240513	1868	1.66	20240708	2675	-29.01	20230714	1868	1.66	20240708	0.09	N	088790	500	62 억	198260	N	N	19	N	N
136	20240709	100702	57	100.00	KOSPI		유통업	N	N	N	N	N	1893	3	2	0.16	50196631	26553	45.24	1890	1906	1887	2455	1323	1890	1890.43	1.59	1323	1924	1906	1887	1869	1850	1897	1860	62	565	500	1320	1	1	12447744	236	5.38	0.22	12	0.21	352.00	8626.00	2685	20230704	-29.50	1868	20240708	1.34	2530	-25.18	20240513	1868	1.34	20240708	2675	-29.23	20230714	1868	1.34	20240708	0.09	N	088790	500	62 억	198260	N	N	19	N	N
137	20240709	090701	57	100.00	KOSPI		유통업	N	N	N	N	N	1887	-3	5	-0.16	44010526	23287	39.68	1890	1906	1887	2455	1323	1890	1889.92	1.59	872	1924	1906	1887	1869	1850	1897	1860	62	565	500	1320	1	1	12447744	235	5.36	0.22	12	0.19	352.00	8626.00	2685	20230704	-29.72	1868	20240708	1.02	2530	-25.42	20240513	1868	1.02	20240708	2675	-29.46	20230714	1868	1.02	20240708	0.09	N	088790	500	62 억	198260	N	N	19	N	N
138	20240708	160656	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1890	-15	5	-0.79	110570313	58664	174.35	1905	1905	1868	2475	1334	1905	1884.62	1.59	419	1930	1917	1910	1897	1890	1914	1894	62	570	500	1330	1	1	12447744	235	5.37	0.22	12	0.47	352.00	8626.00	2685	20230704	-29.61	1868	20240708	1.18	2530	-25.30	20240513	1868	1.18	20240708	2675	-29.35	20230714	1868	1.18	20240708	0.08	N	088790	500	62 억	197825	N	N	19	N	N
139	20240708	150658	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1894	-11	5	-0.58	105283674	55870	166.05	1905	1905	1868	2475	1334	1905	1884.29	1.59	425	1930	1917	1910	1897	1890	1914	1894	62	570	500	1330	1	1	12447744	236	5.38	0.22	12	0.45	352.00	8626.00	2685	20230704	-29.46	1868	20240708	1.39	2530	-25.14	20240513	1868	1.39	20240708	2675	-29.20	20230714	1868	1.39	20240708	0.08	N	088790	500	62 억	197825	N	N	20	N	N
140	20240708	140700	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1896	-9	5	-0.47	88675769	47103	139.99	1905	1905	1868	2475	1334	1905	1882.40	1.59	425	1930	1917	1910	1897	1890	1914	1894	62	570	500	1330	1	1	12447744	236	5.39	0.22	12	0.38	352.00	8626.00	2685	20230704	-29.39	1868	20240708	1.50	2530	-25.06	20240513	1868	1.50	20240708	2675	-29.12	20230714	1868	1.50	20240708	0.08	N	088790	500	62 억	197825	N	N	20	N	N
141	20240708	130656	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1894	-11	5	-0.58	83428035	44335	131.77	1905	1905	1868	2475	1334	1905	1881.56	1.59	425	1930	1917	1910	1897	1890	1914	1894	62	570	500	1330	1	1	12447744	236	5.38	0.22	12	0.36	352.00	8626.00	2685	20230704	-29.46	1868	20240708	1.39	2530	-25.14	20240513	1868	1.39	20240708	2675	-29.20	20230714	1868	1.39	20240708	0.08	N	088790	500	62 억	197825	N	N	20	N	N
142	20240708	120658	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1881	-24	5	-1.26	76584943	40711	120.99	1905	1905	1868	2475	1334	1905	1880.95	1.59	417	1930	1917	1910	1897	1890	1914	1894	62	570	500	1330	1	1	12447744	234	5.34	0.22	12	0.33	352.00	8626.00	2685	20230704	-29.94	1868	20240708	0.70	2530	-25.65	20240513	1868	0.70	20240708	2675	-29.68	20230714	1868	0.70	20240708	0.08	N	088790	500	62 억	197825	N	N	20	N	N
143	20240708	110656	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1868	-37	5	-1.94	48242073	25610	76.11	1905	1905	1868	2475	1334	1905	1883.39	1.59	55	1930	1917	1910	1897	1890	1914	1894	62	570	500	1330	1	1	12447744	233	5.31	0.22	12	0.21	352.00	8626.00	2685	20230704	-30.43	1868	20240708	0.00	2530	-26.17	20240513	1868	0.00	20240708	2675	-30.17	20230714	1868	0.00	20240708	0.08	N	088790	500	62 억	197825	N	N	20	N	N
144	20240708	100656	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1894	-11	5	-0.58	15453451	8142	24.20	1905	1905	1889	2475	1334	1905	1897.64	1.59	-168	1930	1917	1910	1897	1890	1914	1894	62	570	500	1330	1	1	12447744	236	5.38	0.22	12	0.07	352.00	8626.00	2685	20230704	-29.46	1889	20240708	0.26	2530	-25.14	20240513	1889	0.26	20240708	2675	-29.20	20230714	1889	0.26	20240708	0.08	N	088790	500	62 억	197825	N	N	20	N	N
145	20240708	090656	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1905	0	3	0.00	3288015	1728	5.14	1905	1905	1889	2475	1334	1905	1902.13	1.59	-47	1930	1917	1910	1897	1890	1914	1894	62	570	500	1330	1	1	12447744	237	5.41	0.22	12	0.01	352.00	8626.00	2685	20230704	-29.05	1889	20240708	0.85	2530	-24.70	20240513	1889	0.85	20240708	2675	-28.79	20230714	1889	0.85	20240708	0.08	N	088790	500	62 억	197825	N	N	20	N	N
146	20240705	160653	57	100.00	KOSPI		유통업	N	N	N	N	N	1905	-18	5	-0.94	61222850	32066	158.12	1923	1923	1903	2495	1347	1923	1909.25	1.61	-3239	1946	1934	1922	1910	1898	1940	1916	62	572	500	1340	1	1	12447744	237	5.41	0.22	12	0.26	352.00	8626.00	2685	20230704	-29.05	1900	20240703	0.26	2530	-24.70	20240513	1900	0.26	20240703	2675	-28.79	20230714	1900	0.26	20240703	0.08	N	088790	500	62 억	201016	N	N	20	N	N
147	20240705	150656	57	100.00	KOSPI		유통업	N	N	N	N	N	1905	-18	5	-0.94	59668851	31250	154.10	1923	1923	1903	2495	1347	1923	1909.38	1.61	-2537	1946	1934	1922	1910	1898	1940	1916	62	572	500	1340	1	1	12447744	237	5.41	0.22	12	0.25	352.00	8626.00	2685	20230704	-29.05	1900	20240703	0.26	2530	-24.70	20240513	1900	0.26	20240703	2675	-28.79	20230714	1900	0.26	20240703	0.08	N	088790	500	62 억	201016	N	N	13	N	N
148	20240705	140656	57	100.00	KOSPI		유통업	N	N	N	N	N	1908	-15	5	-0.78	31308973	16369	80.72	1923	1923	1907	2495	1347	1923	1912.66	1.61	-1743	1946	1934	1922	1910	1898	1940	1916	62	572	500	1340	1	1	12447744	238	5.42	0.22	12	0.13	352.00	8626.00	2685	20230704	-28.94	1900	20240703	0.42	2530	-24.58	20240513	1900	0.42	20240703	2675	-28.67	20230714	1900	0.42	20240703	0.08	N	088790	500	62 억	201016	N	N	13	N	N
149	20240705	130655	57	100.00	KOSPI		유통업	N	N	N	N	N	1908	-15	5	-0.78	26128535	13654	67.33	1923	1923	1907	2495	1347	1923	1913.58	1.61	-1209	1946	1934	1922	1910	1898	1940	1916	62	572	500	1340	1	1	12447744	238	5.42	0.22	12	0.11	352.00	8626.00	2685	20230704	-28.94	1900	20240703	0.42	2530	-24.58	20240513	1900	0.42	20240703	2675	-28.67	20230714	1900	0.42	20240703	0.08	N	088790	500	62 억	201016	N	N	13	N	N
150	20240705	120655	57	100.00	KOSPI		유통업	N	N	N	N	N	1909	-14	5	-0.73	23382909	12215	60.23	1923	1923	1907	2495	1347	1923	1914.24	1.61	-729	1946	1934	1922	1910	1898	1940	1916	62	572	500	1340	1	1	12447744	238	5.42	0.22	12	0.10	352.00	8626.00	2685	20230704	-28.90	1900	20240703	0.47	2530	-24.55	20240513	1900	0.47	20240703	2675	-28.64	20230714	1900	0.47	20240703	0.08	N	088790	500	62 억	201016	N	N	13	N	N
151	20240705	110653	57	100.00	KOSPI		유통업	N	N	N	N	N	1911	-12	5	-0.62	18390754	9602	47.35	1923	1923	1907	2495	1347	1923	1915.26	1.61	-626	1946	1934	1922	1910	1898	1940	1916	62	572	500	1340	1	1	12447744	238	5.43	0.22	12	0.08	352.00	8626.00	2685	20230704	-28.83	1900	20240703	0.58	2530	-24.47	20240513	1900	0.58	20240703	2675	-28.56	20230714	1900	0.58	20240703	0.08	N	088790	500	62 억	201016	N	N	13	N	N
152	20240705	100654	57	100.00	KOSPI		유통업	N	N	N	N	N	1916	-7	5	-0.36	8094735	4212	20.77	1923	1923	1910	2495	1347	1923	1921.81	1.61	-389	1946	1934	1922	1910	1898	1940	1916	62	572	500	1340	1	1	12447744	238	5.44	0.22	12	0.03	352.00	8626.00	2685	20230704	-28.64	1900	20240703	0.84	2530	-24.27	20240513	1900	0.84	20240703	2675	-28.37	20230714	1900	0.84	20240703	0.08	N	088790	500	62 억	201016	N	N	13	N	N
153	20240705	090654	57	100.00	KOSPI		유통업	N	N	N	N	N	1922	-1	5	-0.05	6466675	3363	16.58	1923	1923	1910	2495	1347	1923	1922.89	1.61	-76	1946	1934	1922	1910	1898	1940	1916	62	572	500	1340	1	1	12447744	239	5.46	0.22	12	0.03	352.00	8626.00	2685	20230704	-28.42	1900	20240703	1.16	2530	-24.03	20240513	1900	1.16	20240703	2675	-28.15	20230714	1900	1.16	20240703	0.08	N	088790	500	62 억	201016	N	N	13	N	N
154	20240704	160651	57	100.00	KOSPI		유통업	N	N	N	N	N	1923	3	2	0.16	37161059	19345	22.19	1910	1934	1910	2495	1344	1920	1920.96	1.60	1271	1977	1948	1924	1895	1871	1936	1883	62	575	500	1340	1	1	12447744	239	5.46	0.22	12	0.16	352.00	8626.00	2685	20230704	-28.38	1900	20240703	1.21	2530	-23.99	20240513	1900	1.21	20240703	2685	-28.38	20230704	1900	1.21	20240703	0.08	N	088790	500	62 억	199739	N	N	13	N	N
155	20240704	150654	57	100.00	KOSPI		유통업	N	N	N	N	N	1925	5	2	0.26	36557356	19031	21.83	1910	1934	1910	2495	1344	1920	1920.94	1.60	1419	1977	1948	1924	1895	1871	1936	1883	62	575	500	1340	1	1	12447744	240	5.47	0.22	12	0.15	352.00	8626.00	2685	20230704	-28.31	1900	20240703	1.32	2530	-23.91	20240513	1900	1.32	20240703	2685	-28.31	20230704	1900	1.32	20240703	0.08	N	088790	500	62 억	199739	N	N	12	N	N
156	20240704	140653	57	100.00	KOSPI		유통업	N	N	N	N	N	1926	6	2	0.31	35711055	18591	21.32	1910	1934	1910	2495	1344	1920	1920.88	1.60	1420	1977	1948	1924	1895	1871	1936	1883	62	575	500	1340	1	1	12447744	240	5.47	0.22	12	0.15	352.00	8626.00	2685	20230704	-28.27	1900	20240703	1.37	2530	-23.87	20240513	1900	1.37	20240703	2685	-28.27	20230704	1900	1.37	20240703	0.08	N	088790	500	62 억	199739	N	N	12	N	N
157	20240704	130654	57	100.00	KOSPI		유통업	N	N	N	N	N	1926	6	2	0.31	35285749	18370	21.07	1910	1934	1910	2495	1344	1920	1920.84	1.60	1332	1977	1948	1924	1895	1871	1936	1883	62	575	500	1340	1	1	12447744	240	5.47	0.22	12	0.15	352.00	8626.00	2685	20230704	-28.27	1900	20240703	1.37	2530	-23.87	20240513	1900	1.37	20240703	2685	-28.27	20230704	1900	1.37	20240703	0.08	N	088790	500	62 억	199739	N	N	12	N	N
158	20240704	120653	57	100.00	KOSPI		유통업	N	N	N	N	N	1927	7	2	0.36	32851689	17105	19.62	1910	1934	1910	2495	1344	1920	1920.59	1.60	1211	1977	1948	1924	1895	1871	1936	1883	62	575	500	1340	1	1	12447744	240	5.47	0.22	12	0.14	352.00	8626.00	2685	20230704	-28.23	1900	20240703	1.42	2530	-23.83	20240513	1900	1.42	20240703	2685	-28.23	20230704	1900	1.42	20240703	0.08	N	088790	500	62 억	199739	N	N	12	N	N
159	20240704	110652	57	100.00	KOSPI		유통업	N	N	N	N	N	1926	6	2	0.31	29285962	15255	17.50	1910	1934	1910	2495	1344	1920	1919.76	1.60	1087	1977	1948	1924	1895	1871	1936	1883	62	575	500	1340	1	1	12447744	240	5.47	0.22	12	0.12	352.00	8626.00	2685	20230704	-28.27	1900	20240703	1.37	2530	-23.87	20240513	1900	1.37	20240703	2685	-28.27	20230704	1900	1.37	20240703	0.08	N	088790	500	62 억	199739	N	N	12	N	N
160	20240704	100653	57	100.00	KOSPI		유통업	N	N	N	N	N	1925	5	2	0.26	18003200	9397	10.78	1910	1934	1910	2495	1344	1920	1915.84	1.60	669	1977	1948	1924	1895	1871	1936	1883	62	575	500	1340	1	1	12447744	240	5.47	0.22	12	0.08	352.00	8626.00	2685	20230704	-28.31	1900	20240703	1.32	2530	-23.91	20240513	1900	1.32	20240703	2685	-28.31	20230704	1900	1.32	20240703	0.08	N	088790	500	62 억	199739	N	N	12	N	N
161	20240704	090653	57	100.00	KOSPI		유통업	N	N	N	N	N	1920	0	3	0.00	10771190	5638	6.47	1910	1920	1910	2495	1344	1920	1910.45	1.60	168	1977	1948	1924	1895	1871	1936	1883	62	575	500	1340	1	1	12447744	239	5.45	0.22	12	0.05	352.00	8626.00	2685	20230704	-28.49	1900	20240703	1.05	2530	-24.11	20240513	1900	1.05	20240703	2685	-28.49	20230704	1900	1.05	20240703	0.08	N	088790	500	62 억	199739	N	N	12	N	N
162	20240703	160649	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1920	-33	5	-1.69	167601666	87194	282.01	1953	1953	1900	2535	1368	1953	1922.18	1.63	-3254	1980	1966	1949	1935	1918	1973	1942	62	582	500	1360	1	1	12447744	239	5.45	0.22	12	0.70	352.00	8626.00	2720	20230627	-29.41	1900	20240703	1.05	2530	-24.11	20240513	1900	1.05	20240703	2685	-28.49	20230704	1900	1.05	20240703	0.09	N	088790	500	62 억	202481	N	N	12	N	N
163	20240703	150651	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1911	-42	5	-2.15	143144039	74362	240.51	1953	1953	1910	2535	1368	1953	1924.96	1.63	-2617	1980	1966	1949	1935	1918	1973	1942	62	582	500	1360	1	1	12447744	238	5.43	0.22	12	0.60	352.00	8626.00	2720	20230627	-29.74	1910	20240703	0.05	2530	-24.47	20240513	1910	0.05	20240703	2685	-28.83	20230704	1910	0.05	20240703	0.09	N	088790	500	62 억	202481	N	N	15	N	N
164	20240703	140652	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1934	-19	5	-0.97	73995984	38307	123.89	1953	1953	1914	2535	1368	1953	1931.65	1.63	-2744	1980	1966	1949	1935	1918	1973	1942	62	582	500	1360	1	1	12447744	241	5.49	0.22	12	0.31	352.00	8626.00	2720	20230627	-28.90	1914	20240703	1.04	2530	-23.56	20240513	1914	1.04	20240703	2685	-27.97	20230704	1914	1.04	20240703	0.09	N	088790	500	62 억	202481	N	N	15	N	N
165	20240703	130651	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	1921	-32	5	-1.64	56030541	28987	93.75	1953	1953	1920	2535	1368	1953	1932.95	1.63	-1768	1980	1966	1949	1935	1918	1973	1942	62	582	500	1360	1	1	12447744	239	5.46	0.22	12	0.23	352.00	8626.00	2720	20230627	-29.37	1920	20240703	0.05	2530	-24.07	20240513	1920	0.05	20240703	2685	-28.45	20230704	1920	0.05	20240703	0.09	N	088790	500	62 억	202481	N	N	15	N	N
166	20240703	120650	57	100.00	KOSPI		유통업	N	N	N	N	N	1930	-23	5	-1.18	31413673	16215	52.44	1953	1953	1929	2535	1368	1953	1937.32	1.63	-1157	1980	1966	1949	1935	1918	1973	1942	62	582	500	1360	1	1	12447744	240	5.48	0.22	12	0.13	352.00	8626.00	2720	20230627	-29.04	1920	20231030	0.52	2530	-23.72	20240513	1920	0.52	20240624	2685	-28.12	20230704	1920	0.52	20231030	0.09	N	088790	500	62 억	202481	N	N	15	N	N
167	20240703	110652	57	100.00	KOSPI		유통업	N	N	N	N	N	1931	-22	5	-1.13	14836586	7639	24.71	1953	1953	1930	2535	1368	1953	1942.21	1.63	-816	1980	1966	1949	1935	1918	1973	1942	62	582	500	1360	1	1	12447744	240	5.49	0.22	12	0.06	352.00	8626.00	2720	20230627	-29.01	1920	20231030	0.57	2530	-23.68	20240513	1920	0.57	20240624	2685	-28.08	20230704	1920	0.57	20231030	0.09	N	088790	500	62 억	202481	N	N	15	N	N
168	20240703	100653	57	100.00	KOSPI		유통업	N	N	N	N	N	1930	-23	5	-1.18	13521781	6958	22.50	1953	1953	1930	2535	1368	1953	1943.33	1.63	-633	1980	1966	1949	1935	1918	1973	1942	62	582	500	1360	1	1	12447744	240	5.48	0.22	12	0.06	352.00	8626.00	2720	20230627	-29.04	1920	20231030	0.52	2530	-23.72	20240513	1920	0.52	20240624	2685	-28.12	20230704	1920	0.52	20231030	0.09	N	088790	500	62 억	202481	N	N	15	N	N
169	20240703	090650	57	100.00	KOSPI		유통업	N	N	N	N	N	1940	-13	5	-0.67	5529913	2832	9.16	1953	1953	1935	2535	1368	1953	1952.65	1.63	-3	1980	1966	1949	1935	1918	1973	1942	62	582	500	1360	1	1	12447744	241	5.51	0.22	12	0.02	352.00	8626.00	2720	20230627	-28.68	1920	20231030	1.04	2530	-23.32	20240513	1920	1.04	20240624	2685	-27.75	20230704	1920	1.04	20231030	0.09	N	088790	500	62 억	202481	N	N	15	N	N
170	20240702	160648	57	100.00	KOSPI		유통업	N	N	N	N	N	1953	-10	5	-0.51	60051696	30919	76.28	1932	1963	1932	2550	1375	1963	1941.99	1.63	-85	1983	1973	1964	1954	1945	1968	1949	62	587	500	1370	1	1	12447744	243	5.55	0.23	12	0.25	352.00	8626.00	2720	20230627	-28.20	1920	20231030	1.72	2530	-22.81	20240513	1920	1.72	20240624	2685	-27.26	20230704	1920	1.72	20231030	0.09	N	088790	500	62 억	202562	N	N	15	N	N
171	20240702	150649	57	100.00	KOSPI		유통업	N	N	N	N	N	1944	-19	5	-0.97	58346208	30042	74.12	1932	1963	1932	2550	1375	1963	1941.91	1.63	315	1983	1973	1964	1954	1945	1968	1949	62	587	500	1370	1	1	12447744	242	5.52	0.23	12	0.24	352.00	8626.00	2720	20230627	-28.53	1920	20231030	1.25	2530	-23.16	20240513	1920	1.25	20240624	2685	-27.60	20230704	1920	1.25	20231030	0.09	N	088790	500	62 억	202562	N	N	17	N	N
172	20240702	140649	57	100.00	KOSPI		유통업	N	N	N	N	N	1944	-19	5	-0.97	46978588	24187	59.67	1932	1963	1932	2550	1375	1963	1942.01	1.63	315	1983	1973	1964	1954	1945	1968	1949	62	587	500	1370	1	1	12447744	242	5.52	0.23	12	0.19	352.00	8626.00	2720	20230627	-28.53	1920	20231030	1.25	2530	-23.16	20240513	1920	1.25	20240624	2685	-27.60	20230704	1920	1.25	20231030	0.09	N	088790	500	62 억	202562	N	N	17	N	N
173	20240702	130649	57	100.00	KOSPI		유통업	N	N	N	N	N	1943	-20	5	-1.02	46324439	23850	58.84	1932	1963	1932	2550	1375	1963	1942.02	1.63	319	1983	1973	1964	1954	1945	1968	1949	62	587	500	1370	1	1	12447744	242	5.52	0.23	12	0.19	352.00	8626.00	2720	20230627	-28.57	1920	20231030	1.20	2530	-23.20	20240513	1920	1.20	20240624	2685	-27.64	20230704	1920	1.20	20231030	0.09	N	088790	500	62 억	202562	N	N	17	N	N
174	20240702	120650	57	100.00	KOSPI		유통업	N	N	N	N	N	1943	-20	5	-1.02	37996881	19565	48.27	1932	1963	1932	2550	1375	1963	1941.71	1.63	319	1983	1973	1964	1954	1945	1968	1949	62	587	500	1370	1	1	12447744	242	5.52	0.23	12	0.16	352.00	8626.00	2720	20230627	-28.57	1920	20231030	1.20	2530	-23.20	20240513	1920	1.20	20240624	2685	-27.64	20230704	1920	1.20	20231030	0.09	N	088790	500	62 억	202562	N	N	17	N	N
175	20240702	110649	57	100.00	KOSPI		유통업	N	N	N	N	N	1948	-15	5	-0.76	37773371	19450	47.99	1932	1963	1932	2550	1375	1963	1941.70	1.63	319	1983	1973	1964	1954	1945	1968	1949	62	587	500	1370	1	1	12447744	242	5.53	0.23	12	0.16	352.00	8626.00	2720	20230627	-28.38	1920	20231030	1.46	2530	-23.00	20240513	1920	1.46	20240624	2685	-27.45	20230704	1920	1.46	20231030	0.09	N	088790	500	62 억	202562	N	N	17	N	N
176	20240702	100649	57	100.00	KOSPI		유통업	N	N	N	N	N	1947	-16	5	-0.82	28728378	14790	36.49	1932	1963	1932	2550	1375	1963	1941.92	1.63	438	1983	1973	1964	1954	1945	1968	1949	62	587	500	1370	1	1	12447744	242	5.53	0.23	12	0.12	352.00	8626.00	2720	20230627	-28.42	1920	20231030	1.41	2530	-23.04	20240513	1920	1.41	20240624	2685	-27.49	20230704	1920	1.41	20231030	0.09	N	088790	500	62 억	202562	N	N	17	N	N
177	20240702	090651	57	100.00	KOSPI		유통업	N	N	N	N	N	1958	-5	5	-0.25	13847960	7154	17.65	1932	1963	1932	2550	1375	1963	1934.30	1.63	731	1983	1973	1964	1954	1945	1968	1949	62	587	500	1370	1	1	12447744	244	5.56	0.23	12	0.06	352.00	8626.00	2720	20230627	-28.01	1920	20231030	1.98	2530	-22.61	20240513	1920	1.98	20240624	2685	-27.08	20230704	1920	1.98	20231030	0.09	N	088790	500	62 억	202562	N	N	17	N	N
178	20240701	160647	57	100.00	KOSPI		유통업	N	N	N	N	N	1963	-2	5	-0.10	79636703	40523	171.83	1965	1974	1955	2550	1376	1965	1965.22	1.64	-1328	2000	1982	1962	1944	1924	1991	1953	62	585	500	1370	1	1	12447744	244	5.58	0.23	12	0.33	352.00	8626.00	2720	20230627	-27.83	1920	20231030	2.24	2530	-22.41	20240513	1920	2.24	20240624	2685	-26.89	20230704	1920	2.24	20231030	0.09	N	088790	500	62 억	203890	N	N	17	N	N
179	20240701	150649	57	100.00	KOSPI		유통업	N	N	N	N	N	1968	3	2	0.15	69318326	35263	149.53	1965	1974	1955	2550	1376	1965	1965.76	1.64	-1308	2000	1982	1962	1944	1924	1991	1953	62	585	500	1370	1	1	12447744	245	5.59	0.23	12	0.28	352.00	8626.00	2720	20230627	-27.65	1920	20231030	2.50	2530	-22.21	20240513	1920	2.50	20240624	2685	-26.70	20230704	1920	2.50	20231030	0.09	N	088790	500	62 억	203890	N	N	15	N	N
180	20240701	140648	57	100.00	KOSPI		유통업	N	N	N	N	N	1969	4	2	0.20	57286503	29147	123.59	1965	1974	1955	2550	1376	1965	1965.44	1.64	-1484	2000	1982	1962	1944	1924	1991	1953	62	585	500	1370	1	1	12447744	245	5.59	0.23	12	0.23	352.00	8626.00	2720	20230627	-27.61	1920	20231030	2.55	2530	-22.17	20240513	1920	2.55	20240624	2685	-26.67	20230704	1920	2.55	20231030	0.09	N	088790	500	62 억	203890	N	N	15	N	N
181	20240701	130647	57	100.00	KOSPI		유통업	N	N	N	N	N	1968	3	2	0.15	52146750	26537	112.53	1965	1974	1955	2550	1376	1965	1965.06	1.64	-1610	2000	1982	1962	1944	1924	1991	1953	62	585	500	1370	1	1	12447744	245	5.59	0.23	12	0.21	352.00	8626.00	2720	20230627	-27.65	1920	20231030	2.50	2530	-22.21	20240513	1920	2.50	20240624	2685	-26.70	20230704	1920	2.50	20231030	0.09	N	088790	500	62 억	203890	N	N	15	N	N
182	20240701	120649	57	100.00	KOSPI		유통업	N	N	N	N	N	1963	-2	5	-0.10	37371592	19024	80.67	1965	1974	1955	2550	1376	1965	1964.43	1.64	-1602	2000	1982	1962	1944	1924	1991	1953	62	585	500	1370	1	1	12447744	244	5.58	0.23	12	0.15	352.00	8626.00	2720	20230627	-27.83	1920	20231030	2.24	2530	-22.41	20240513	1920	2.24	20240624	2685	-26.89	20230704	1920	2.24	20231030	0.09	N	088790	500	62 억	203890	N	N	15	N	N
183	20240701	110647	57	100.00	KOSPI		유통업	N	N	N	N	N	1964	-1	5	-0.05	34504310	17565	74.48	1965	1974	1955	2550	1376	1965	1964.36	1.64	-1602	2000	1982	1962	1944	1924	1991	1953	62	585	500	1370	1	1	12447744	244	5.58	0.23	12	0.14	352.00	8626.00	2720	20230627	-27.79	1920	20231030	2.29	2530	-22.37	20240513	1920	2.29	20240624	2685	-26.85	20230704	1920	2.29	20231030	0.09	N	088790	500	62 억	203890	N	N	15	N	N
184	20240701	100646	57	100.00	KOSPI		유통업	N	N	N	N	N	1960	-5	5	-0.25	25612211	13024	55.23	1965	1974	1956	2550	1376	1965	1966.59	1.64	-1409	2000	1982	1962	1944	1924	1991	1953	62	585	500	1370	1	1	12447744	244	5.57	0.23	12	0.10	352.00	8626.00	2720	20230627	-27.94	1920	20231030	2.08	2530	-22.53	20240513	1920	2.08	20240624	2685	-27.00	20230704	1920	2.08	20231030	0.09	N	088790	500	62 억	203890	N	N	15	N	N
185	20240701	090645	57	100.00	KOSPI		유통업	N	N	N	N	N	1970	5	2	0.25	9161888	4662	19.77	1965	1974	1965	2550	1376	1965	1965.25	1.64	-565	2000	1982	1962	1944	1924	1991	1953	62	585	500	1370	1	1	12447744	245	5.60	0.23	12	0.04	352.00	8626.00	2720	20230627	-27.57	1920	20231030	2.60	2530	-22.13	20240513	1920	2.60	20240624	2685	-26.63	20230704	1920	2.60	20231030	0.09	N	088790	500	62 억	203890	N	N	15	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History