KissMeData/001250/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3425	105	2	3.16	21873361335	6324655	126.88	3335	3575	3220	4315	2325	3320	3458.58	2.80	576990	3820	3570	3440	3190	3060	3505	3125	2063	995	2500	2520	5	1	82533764	2827	10.19	0.67	12	7.66	336.00	5119.00	4430	20240625	-22.69	2195	20231006	56.04	4430	-22.69	20240625	2325	47.31	20240418	4430	-22.69	20240625	2195	56.04	20231006	4.33	N	001250	2500	2063 억	2314004	N	N	36	N	00	N
3	20240731	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3455	135	2	4.07	20824320130	6019183	120.75	3335	3575	3220	4315	2325	3320	3459.78	2.80	576140	3820	3570	3440	3190	3060	3505	3125	2063	995	2500	2520	5	1	82533764	2852	10.28	0.67	12	7.29	336.00	5119.00	4430	20240625	-22.01	2195	20231006	57.40	4430	-22.01	20240625	2325	48.60	20240418	4430	-22.01	20240625	2195	57.40	20231006	4.33	N	001250	2500	2063 억	2314004	N	N	1081	N	00	N
4	20240731	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3455	135	2	4.07	18522469860	5358070	107.49	3335	3575	3220	4315	2325	3320	3457.07	2.80	558481	3820	3570	3440	3190	3060	3505	3125	2063	995	2500	2520	5	1	82533764	2852	10.28	0.67	12	6.49	336.00	5119.00	4430	20240625	-22.01	2195	20231006	57.40	4430	-22.01	20240625	2325	48.60	20240418	4430	-22.01	20240625	2195	57.40	20231006	4.33	N	001250	2500	2063 억	2314004	N	N	1081	N	00	N
5	20240731	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3450	130	2	3.92	16901447720	4886038	98.02	3335	3575	3220	4315	2325	3320	3459.29	2.80	563687	3820	3570	3440	3190	3060	3505	3125	2063	995	2500	2520	5	1	82533764	2847	10.27	0.67	12	5.92	336.00	5119.00	4430	20240625	-22.12	2195	20231006	57.18	4430	-22.12	20240625	2325	48.39	20240418	4430	-22.12	20240625	2195	57.18	20231006	4.33	N	001250	2500	2063 억	2314004	N	N	1081	N	00	N
6	20240731	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3445	125	2	3.77	16154686620	4669280	93.67	3335	3575	3220	4315	2325	3320	3459.94	2.80	565176	3820	3570	3440	3190	3060	3505	3125	2063	995	2500	2520	5	1	82533764	2843	10.25	0.67	12	5.66	336.00	5119.00	4430	20240625	-22.23	2195	20231006	56.95	4430	-22.23	20240625	2325	48.17	20240418	4430	-22.23	20240625	2195	56.95	20231006	4.33	N	001250	2500	2063 억	2314004	N	N	1081	N	00	N
7	20240731	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3460	140	2	4.22	14690258665	4244408	85.15	3335	3575	3220	4315	2325	3320	3461.27	2.80	515973	3820	3570	3440	3190	3060	3505	3125	2063	995	2500	2520	5	1	82533764	2856	10.30	0.68	12	5.14	336.00	5119.00	4430	20240625	-21.90	2195	20231006	57.63	4430	-21.90	20240625	2325	48.82	20240418	4430	-21.90	20240625	2195	57.63	20231006	4.33	N	001250	2500	2063 억	2314004	N	N	1081	N	00	N
8	20240731	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3450	130	2	3.92	6221093625	1837102	36.85	3335	3475	3220	4315	2325	3320	3386.56	2.80	360342	3820	3570	3440	3190	3060	3505	3125	2063	995	2500	2520	5	1	82533764	2847	10.27	0.67	12	2.23	336.00	5119.00	4430	20240625	-22.12	2195	20231006	57.18	4430	-22.12	20240625	2325	48.39	20240418	4430	-22.12	20240625	2195	57.18	20231006	4.33	N	001250	2500	2063 억	2314004	N	N	1081	N	00	N
9	20240731	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3345	25	2	0.75	274108860	82074	1.65	3335	3355	3330	4315	2325	3320	3341.17	2.80	19663	3820	3570	3440	3190	3060	3505	3125	2063	995	2500	2520	5	1	82533764	2761	9.96	0.65	12	0.10	336.00	5119.00	4430	20240625	-24.49	2195	20231006	52.39	4430	-24.49	20240625	2325	43.87	20240418	4430	-24.49	20240625	2195	52.39	20231006	4.33	N	001250	2500	2063 억	2314004	N	N	1081	N	00	N
10	20240730	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3320	-310	5	-8.54	16850705475	4870523	33.82	3680	3690	3310	4715	2545	3630	3460.14	3.54	-605688	3996	3812	3721	3537	3446	3767	3492	2063	1085	2500	2750	5	1	82533764	2740	9.88	0.65	12	5.90	336.00	5119.00	4430	20240625	-25.06	2195	20231006	51.25	4430	-25.06	20240625	2325	42.80	20240418	4430	-25.06	20240625	2195	51.25	20231006	4.28	N	001250	2500	2063 억	2922292	N	N	1081	N	00	N
11	20240730	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3330	-300	5	-8.26	15738573000	4535590	31.49	3680	3690	3315	4715	2545	3630	3469.97	3.54	-612217	3996	3812	3721	3537	3446	3767	3492	2063	1085	2500	2750	5	1	82533764	2748	9.91	0.65	12	5.50	336.00	5119.00	4430	20240625	-24.83	2195	20231006	51.71	4430	-24.83	20240625	2325	43.23	20240418	4430	-24.83	20240625	2195	51.71	20231006	4.28	N	001250	2500	2063 억	2922292	N	N	0	N	00	N
12	20240730	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3350	-280	5	-7.71	14287318375	4100217	28.47	3680	3690	3325	4715	2545	3630	3484.48	3.54	-549609	3996	3812	3721	3537	3446	3767	3492	2063	1085	2500	2750	5	1	82533764	2765	9.97	0.65	12	4.97	336.00	5119.00	4430	20240625	-24.38	2195	20231006	52.62	4430	-24.38	20240625	2325	44.09	20240418	4430	-24.38	20240625	2195	52.62	20231006	4.28	N	001250	2500	2063 억	2922292	N	N	0	N	00	N
13	20240730	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3410	-220	5	-6.06	11530132665	3278280	22.76	3680	3690	3405	4715	2545	3630	3517.09	3.54	-487374	3996	3812	3721	3537	3446	3767	3492	2063	1085	2500	2750	5	1	82533764	2814	10.15	0.67	12	3.97	336.00	5119.00	4430	20240625	-23.02	2195	20231006	55.35	4430	-23.02	20240625	2325	46.67	20240418	4430	-23.02	20240625	2195	55.35	20231006	4.28	N	001250	2500	2063 억	2922292	N	N	0	N	00	N
14	20240730	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3440	-190	5	-5.23	10106292820	2863472	19.88	3680	3690	3435	4715	2545	3630	3529.34	3.54	-424733	3996	3812	3721	3537	3446	3767	3492	2063	1085	2500	2750	5	1	82533764	2839	10.24	0.67	12	3.47	336.00	5119.00	4430	20240625	-22.35	2195	20231006	56.72	4430	-22.35	20240625	2325	47.96	20240418	4430	-22.35	20240625	2195	56.72	20231006	4.28	N	001250	2500	2063 억	2922292	N	N	0	N	00	N
15	20240730	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3480	-150	5	-4.13	8496770620	2397681	16.65	3680	3690	3465	4715	2545	3630	3543.70	3.54	-323725	3996	3812	3721	3537	3446	3767	3492	2063	1085	2500	2750	5	1	82533764	2872	10.36	0.68	12	2.91	336.00	5119.00	4430	20240625	-21.44	2195	20231006	58.54	4430	-21.44	20240625	2325	49.68	20240418	4430	-21.44	20240625	2195	58.54	20231006	4.28	N	001250	2500	2063 억	2922292	N	N	0	N	00	N
16	20240730	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3520	-110	5	-3.03	6319999495	1774972	12.32	3680	3690	3500	4715	2545	3630	3560.57	3.54	-263978	3996	3812	3721	3537	3446	3767	3492	2063	1085	2500	2750	5	1	82533764	2905	10.48	0.69	12	2.15	336.00	5119.00	4430	20240625	-20.54	2195	20231006	60.36	4430	-20.54	20240625	2325	51.40	20240418	4430	-20.54	20240625	2195	60.36	20231006	4.28	N	001250	2500	2063 억	2922292	N	N	0	N	00	N
17	20240730	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3655	25	2	0.69	621309440	169074	1.17	3680	3690	3655	4715	2545	3630	3675.10	3.54	-15763	3996	3812	3721	3537	3446	3767	3492	2063	1085	2500	2750	5	1	82533764	3017	10.88	0.71	12	0.20	336.00	5119.00	4430	20240625	-17.49	2195	20231006	66.51	4430	-17.49	20240625	2325	57.20	20240418	4430	-17.49	20240625	2195	66.51	20231006	4.28	N	001250	2500	2063 억	2922292	N	N	0	N	00	N
18	20240729	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3630	35	2	0.97	52624798465	14018587	342.68	3800	3905	3630	4670	2520	3595	3754.15	3.53	8112	3768	3681	3558	3471	3348	3725	3515	2063	1075	2500	2730	5	1	82533764	2996	10.80	0.71	12	16.99	336.00	5119.00	4430	20240625	-18.06	2195	20231006	65.38	4430	-18.06	20240625	2325	56.13	20240418	4430	-18.06	20240625	2195	65.38	20231006	4.10	N	001250	2500	2063 억	2910094	N	N	6	N	00	N
19	20240729	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3650	55	2	1.53	50902803620	13545373	331.11	3800	3905	3630	4670	2520	3595	3757.98	3.53	-115451	3768	3681	3558	3471	3348	3725	3515	2063	1075	2500	2730	5	1	82533764	3012	10.86	0.71	12	16.41	336.00	5119.00	4430	20240625	-17.61	2195	20231006	66.29	4430	-17.61	20240625	2325	56.99	20240418	4430	-17.61	20240625	2195	66.29	20231006	4.10	N	001250	2500	2063 억	2910094	N	N	6	N	00	N
20	20240729	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3700	105	2	2.92	48634139805	12927366	316.00	3800	3905	3630	4670	2520	3595	3762.14	3.53	-215021	3768	3681	3558	3471	3348	3725	3515	2063	1075	2500	2730	5	1	82533764	3054	11.01	0.72	12	15.66	336.00	5119.00	4430	20240625	-16.48	2195	20231006	68.56	4430	-16.48	20240625	2325	59.14	20240418	4430	-16.48	20240625	2195	68.56	20231006	4.10	N	001250	2500	2063 억	2910094	N	N	6	N	00	N
21	20240729	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3740	145	2	4.03	46204938970	12273790	300.03	3800	3905	3630	4670	2520	3595	3764.56	3.53	-291648	3768	3681	3558	3471	3348	3725	3515	2063	1075	2500	2730	5	1	82533764	3087	11.13	0.73	12	14.87	336.00	5119.00	4430	20240625	-15.58	2195	20231006	70.39	4430	-15.58	20240625	2325	60.86	20240418	4430	-15.58	20240625	2195	70.39	20231006	4.10	N	001250	2500	2063 억	2910094	N	N	6	N	00	N
22	20240729	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3645	50	2	1.39	42905102235	11383988	278.28	3800	3905	3630	4670	2520	3595	3768.94	3.53	-592757	3768	3681	3558	3471	3348	3725	3515	2063	1075	2500	2730	5	1	82533764	3008	10.85	0.71	12	13.79	336.00	5119.00	4430	20240625	-17.72	2195	20231006	66.06	4430	-17.72	20240625	2325	56.77	20240418	4430	-17.72	20240625	2195	66.06	20231006	4.10	N	001250	2500	2063 억	2910094	N	N	6	N	00	N
23	20240729	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3650	55	2	1.53	40301331565	10672036	260.87	3800	3905	3640	4670	2520	3595	3776.40	3.53	-705996	3768	3681	3558	3471	3348	3725	3515	2063	1075	2500	2730	5	1	82533764	3012	10.86	0.71	12	12.93	336.00	5119.00	4430	20240625	-17.61	2195	20231006	66.29	4430	-17.61	20240625	2325	56.99	20240418	4430	-17.61	20240625	2195	66.29	20231006	4.10	N	001250	2500	2063 억	2910094	N	N	6	N	00	N
24	20240729	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3720	125	2	3.48	35935588065	9492082	232.03	3800	3905	3675	4670	2520	3595	3785.91	3.53	-708820	3768	3681	3558	3471	3348	3725	3515	2063	1075	2500	2730	5	1	82533764	3070	11.07	0.73	12	11.50	336.00	5119.00	4430	20240625	-16.03	2195	20231006	69.48	4430	-16.03	20240625	2325	60.00	20240418	4430	-16.03	20240625	2195	69.48	20231006	4.10	N	001250	2500	2063 억	2910094	N	N	6	N	00	N
25	20240729	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3755	160	2	4.45	6335651330	1669485	40.81	3800	3880	3700	4670	2520	3595	3795.31	3.53	-221058	3768	3681	3558	3471	3348	3725	3515	2063	1075	2500	2730	5	1	82533764	3099	11.18	0.73	12	2.02	336.00	5119.00	4430	20240625	-15.24	2195	20231006	71.07	4430	-15.24	20240625	2325	61.51	20240418	4430	-15.24	20240625	2195	71.07	20231006	4.10	N	001250	2500	2063 억	2910094	N	N	6	N	00	N
26	20240726	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3595	100	2	2.86	14454522725	4026218	92.18	3465	3645	3435	4540	2450	3495	3590.12	3.33	152890	3771	3632	3526	3387	3281	3580	3335	2063	1045	2500	2650	5	1	82533764	2967	10.70	0.70	12	4.88	336.00	5119.00	4430	20240625	-18.85	2195	20231006	63.78	4430	-18.85	20240625	2325	54.62	20240418	4430	-18.85	20240625	2195	63.78	20231006	4.09	N	001250	2500	2063 억	2749593	N	N	6	N	00	N
27	20240726	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3600	105	2	3.00	13391421545	3730366	85.41	3465	3645	3435	4540	2450	3495	3589.87	3.33	189443	3771	3632	3526	3387	3281	3580	3335	2063	1045	2500	2650	5	1	82533764	2971	10.71	0.70	12	4.52	336.00	5119.00	4430	20240625	-18.74	2195	20231006	64.01	4430	-18.74	20240625	2325	54.84	20240418	4430	-18.74	20240625	2195	64.01	20231006	4.09	N	001250	2500	2063 억	2749593	N	N	3	N	00	N
28	20240726	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3615	120	2	3.43	11820418570	3295542	75.45	3465	3645	3435	4540	2450	3495	3586.82	3.33	240520	3771	3632	3526	3387	3281	3580	3335	2063	1045	2500	2650	5	1	82533764	2984	10.76	0.71	12	3.99	336.00	5119.00	4430	20240625	-18.40	2195	20231006	64.69	4430	-18.40	20240625	2325	55.48	20240418	4430	-18.40	20240625	2195	64.69	20231006	4.09	N	001250	2500	2063 억	2749593	N	N	3	N	00	N
29	20240726	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3585	90	2	2.58	10575841920	2948541	67.51	3465	3645	3435	4540	2450	3495	3586.84	3.33	211666	3771	3632	3526	3387	3281	3580	3335	2063	1045	2500	2650	5	1	82533764	2959	10.67	0.70	12	3.57	336.00	5119.00	4430	20240625	-19.07	2195	20231006	63.33	4430	-19.07	20240625	2325	54.19	20240418	4430	-19.07	20240625	2195	63.33	20231006	4.09	N	001250	2500	2063 억	2749593	N	N	3	N	00	N
30	20240726	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3625	130	2	3.72	9386224690	2618823	59.96	3465	3645	3435	4540	2450	3495	3584.17	3.33	219955	3771	3632	3526	3387	3281	3580	3335	2063	1045	2500	2650	5	1	82533764	2992	10.79	0.71	12	3.17	336.00	5119.00	4430	20240625	-18.17	2195	20231006	65.15	4430	-18.17	20240625	2325	55.91	20240418	4430	-18.17	20240625	2195	65.15	20231006	4.09	N	001250	2500	2063 억	2749593	N	N	3	N	00	N
31	20240726	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3595	100	2	2.86	7650626440	2139590	48.99	3465	3635	3435	4540	2450	3495	3575.78	3.33	242026	3771	3632	3526	3387	3281	3580	3335	2063	1045	2500	2650	5	1	82533764	2967	10.70	0.70	12	2.59	336.00	5119.00	4430	20240625	-18.85	2195	20231006	63.78	4430	-18.85	20240625	2325	54.62	20240418	4430	-18.85	20240625	2195	63.78	20231006	4.09	N	001250	2500	2063 억	2749593	N	N	3	N	00	N
32	20240726	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3590	95	2	2.72	5736193430	1609319	36.84	3465	3635	3435	4540	2450	3495	3564.40	3.33	199353	3771	3632	3526	3387	3281	3580	3335	2063	1045	2500	2650	5	1	82533764	2963	10.68	0.70	12	1.95	336.00	5119.00	4430	20240625	-18.96	2195	20231006	63.55	4430	-18.96	20240625	2325	54.41	20240418	4430	-18.96	20240625	2195	63.55	20231006	4.09	N	001250	2500	2063 억	2749593	N	N	3	N	00	N
33	20240726	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3485	-10	5	-0.29	286695675	82779	1.90	3465	3485	3435	4540	2450	3495	3463.00	3.33	6807	3771	3632	3526	3387	3281	3580	3335	2063	1045	2500	2650	5	1	82533764	2876	10.37	0.68	12	0.10	336.00	5119.00	4430	20240625	-21.33	2195	20231006	58.77	4430	-21.33	20240625	2325	49.89	20240418	4430	-21.33	20240625	2195	58.77	20231006	4.09	N	001250	2500	2063 억	2749593	N	N	3	N	00	N
34	20240725	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3495	-155	5	-4.25	14815630625	4219884	33.73	3555	3665	3420	4745	2555	3650	3510.95	3.35	-19580	3926	3787	3611	3472	3296	3857	3542	2063	1095	2500	2770	5	1	82533764	2885	10.40	0.68	12	5.11	336.00	5119.00	4430	20240625	-21.11	2195	20231006	59.23	4430	-21.11	20240625	2325	50.32	20240418	4430	-21.11	20240625	2195	59.23	20231006	3.91	N	001250	2500	2063 억	2767423	N	N	3	N	00	N
35	20240725	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3505	-145	5	-3.97	13892576665	3955750	31.61	3555	3665	3420	4745	2555	3650	3511.98	3.35	-106984	3926	3787	3611	3472	3296	3857	3542	2063	1095	2500	2770	5	1	82533764	2893	10.43	0.68	12	4.79	336.00	5119.00	4430	20240625	-20.88	2195	20231006	59.68	4430	-20.88	20240625	2325	50.75	20240418	4430	-20.88	20240625	2195	59.68	20231006	3.91	N	001250	2500	2063 억	2767423	N	N	7	N	00	N
36	20240725	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3505	-145	5	-3.97	12479238640	3554786	28.41	3555	3665	3420	4745	2555	3650	3510.53	3.35	-155685	3926	3787	3611	3472	3296	3857	3542	2063	1095	2500	2770	5	1	82533764	2893	10.43	0.68	12	4.31	336.00	5119.00	4430	20240625	-20.88	2195	20231006	59.68	4430	-20.88	20240625	2325	50.75	20240418	4430	-20.88	20240625	2195	59.68	20231006	3.91	N	001250	2500	2063 억	2767423	N	N	7	N	00	N
37	20240725	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3490	-160	5	-4.38	11705440420	3332445	26.63	3555	3665	3420	4745	2555	3650	3512.55	3.35	-165551	3926	3787	3611	3472	3296	3857	3542	2063	1095	2500	2770	5	1	82533764	2880	10.39	0.68	12	4.04	336.00	5119.00	4430	20240625	-21.22	2195	20231006	59.00	4430	-21.22	20240625	2325	50.11	20240418	4430	-21.22	20240625	2195	59.00	20231006	3.91	N	001250	2500	2063 억	2767423	N	N	7	N	00	N
38	20240725	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3455	-195	5	-5.34	10579003490	3010702	24.06	3555	3665	3420	4745	2555	3650	3513.78	3.35	-249345	3926	3787	3611	3472	3296	3857	3542	2063	1095	2500	2770	5	1	82533764	2852	10.28	0.67	12	3.65	336.00	5119.00	4430	20240625	-22.01	2195	20231006	57.40	4430	-22.01	20240625	2325	48.60	20240418	4430	-22.01	20240625	2195	57.40	20231006	3.91	N	001250	2500	2063 억	2767423	N	N	7	N	00	N
39	20240725	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3430	-220	5	-6.03	9444262435	2682766	21.44	3555	3665	3420	4745	2555	3650	3520.33	3.35	-220713	3926	3787	3611	3472	3296	3857	3542	2063	1095	2500	2770	5	1	82533764	2831	10.21	0.67	12	3.25	336.00	5119.00	4430	20240625	-22.57	2195	20231006	56.26	4430	-22.57	20240625	2325	47.53	20240418	4430	-22.57	20240625	2195	56.26	20231006	3.91	N	001250	2500	2063 억	2767423	N	N	7	N	00	N
40	20240725	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3475	-175	5	-4.79	7441676095	2102549	16.80	3555	3665	3450	4745	2555	3650	3539.34	3.35	-190341	3926	3787	3611	3472	3296	3857	3542	2063	1095	2500	2770	5	1	82533764	2868	10.34	0.68	12	2.55	336.00	5119.00	4430	20240625	-21.56	2195	20231006	58.31	4430	-21.56	20240625	2325	49.46	20240418	4430	-21.56	20240625	2195	58.31	20231006	3.91	N	001250	2500	2063 억	2767423	N	N	7	N	00	N
41	20240725	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3565	-85	5	-2.33	433020165	121628	0.97	3555	3585	3555	4745	2555	3650	3559.93	3.35	15745	3926	3787	3611	3472	3296	3857	3542	2063	1095	2500	2770	5	1	82533764	2942	10.61	0.70	12	0.15	336.00	5119.00	4430	20240625	-19.53	2195	20231006	62.41	4430	-19.53	20240625	2325	53.33	20240418	4430	-19.53	20240625	2195	62.41	20231006	3.91	N	001250	2500	2063 억	2767423	N	N	7	N	00	N
42	20240724	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3650	95	2	2.67	45166801455	12316775	91.93	3495	3750	3435	4620	2490	3555	3667.17	3.00	325201	3875	3715	3565	3405	3255	3795	3485	2063	1065	2500	2700	5	1	82533764	3012	10.86	0.71	12	14.92	336.00	5119.00	4430	20240625	-17.61	2195	20231006	66.29	4430	-17.61	20240625	2325	56.99	20240418	4430	-17.61	20240625	2195	66.29	20231006	3.60	N	001250	2500	2063 억	2473237	N	N	7	N	00	N
43	20240724	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3630	75	2	2.11	43460343840	11848162	88.44	3495	3750	3435	4620	2490	3555	3668.12	3.00	387655	3875	3715	3565	3405	3255	3795	3485	2063	1065	2500	2700	5	1	82533764	2996	10.80	0.71	12	14.36	336.00	5119.00	4430	20240625	-18.06	2195	20231006	65.38	4430	-18.06	20240625	2325	56.13	20240418	4430	-18.06	20240625	2195	65.38	20231006	3.60	N	001250	2500	2063 억	2473237	N	N	19	N	00	N
44	20240724	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3650	95	2	2.67	40778567575	11109314	82.92	3495	3750	3435	4620	2490	3555	3670.68	3.00	366820	3875	3715	3565	3405	3255	3795	3485	2063	1065	2500	2700	5	1	82533764	3012	10.86	0.71	12	13.46	336.00	5119.00	4430	20240625	-17.61	2195	20231006	66.29	4430	-17.61	20240625	2325	56.99	20240418	4430	-17.61	20240625	2195	66.29	20231006	3.60	N	001250	2500	2063 억	2473237	N	N	19	N	00	N
45	20240724	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3645	90	2	2.53	38218873920	10412230	77.72	3495	3750	3435	4620	2490	3555	3670.59	3.00	376239	3875	3715	3565	3405	3255	3795	3485	2063	1065	2500	2700	5	1	82533764	3008	10.85	0.71	12	12.62	336.00	5119.00	4430	20240625	-17.72	2195	20231006	66.06	4430	-17.72	20240625	2325	56.77	20240418	4430	-17.72	20240625	2195	66.06	20231006	3.60	N	001250	2500	2063 억	2473237	N	N	19	N	00	N
46	20240724	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3655	100	2	2.81	35562432865	9684857	72.29	3495	3750	3435	4620	2490	3555	3671.98	3.00	318356	3875	3715	3565	3405	3255	3795	3485	2063	1065	2500	2700	5	1	82533764	3017	10.88	0.71	12	11.73	336.00	5119.00	4430	20240625	-17.49	2195	20231006	66.51	4430	-17.49	20240625	2325	57.20	20240418	4430	-17.49	20240625	2195	66.51	20231006	3.60	N	001250	2500	2063 억	2473237	N	N	19	N	00	N
47	20240724	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3675	120	2	3.38	30223529240	8240440	61.51	3495	3750	3435	4620	2490	3555	3667.73	3.00	161600	3875	3715	3565	3405	3255	3795	3485	2063	1065	2500	2700	5	1	82533764	3033	10.94	0.72	12	9.98	336.00	5119.00	4430	20240625	-17.04	2195	20231006	67.43	4430	-17.04	20240625	2325	58.06	20240418	4430	-17.04	20240625	2195	67.43	20231006	3.60	N	001250	2500	2063 억	2473237	N	N	19	N	00	N
48	20240724	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3645	90	2	2.53	10152860445	2822465	21.07	3495	3695	3435	4620	2490	3555	3597.18	3.00	368239	3875	3715	3565	3405	3255	3795	3485	2063	1065	2500	2700	5	1	82533764	3008	10.85	0.71	12	3.42	336.00	5119.00	4430	20240625	-17.72	2195	20231006	66.06	4430	-17.72	20240625	2325	56.77	20240418	4430	-17.72	20240625	2195	66.06	20231006	3.60	N	001250	2500	2063 억	2473237	N	N	19	N	00	N
49	20240724	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3465	-90	5	-2.53	501022340	143708	1.07	3495	3515	3455	4620	2490	3555	3485.66	3.00	-21637	3875	3715	3565	3405	3255	3795	3485	2063	1065	2500	2700	5	1	82533764	2860	10.31	0.68	12	0.17	336.00	5119.00	4430	20240625	-21.78	2195	20231006	57.86	4430	-21.78	20240625	2325	49.03	20240418	4430	-21.78	20240625	2195	57.86	20231006	3.60	N	001250	2500	2063 억	2473237	N	N	19	N	00	N
50	20240723	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3555	5	2	0.14	47396011115	13162680	103.96	3490	3725	3415	4615	2485	3550	3600.81	3.22	-180474	4003	3776	3603	3376	3203	3690	3290	2063	1065	2500	2690	5	1	82533764	2934	10.58	0.69	12	15.95	336.00	5119.00	4430	20240625	-19.75	2195	20231006	61.96	4430	-19.75	20240625	2325	52.90	20240418	4430	-19.75	20240625	2195	61.96	20231006	2.51	N	001250	2500	2063 억	2659515	N	N	19	N	00	N
51	20240723	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3580	30	2	0.85	45968047975	12761730	100.79	3490	3725	3415	4615	2485	3550	3602.04	3.22	-208001	4003	3776	3603	3376	3203	3690	3290	2063	1065	2500	2690	5	1	82533764	2955	10.65	0.70	12	15.46	336.00	5119.00	4430	20240625	-19.19	2195	20231006	63.10	4430	-19.19	20240625	2325	53.98	20240418	4430	-19.19	20240625	2195	63.10	20231006	2.51	N	001250	2500	2063 억	2659515	N	N	0	N	00	N
52	20240723	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3525	-25	5	-0.70	43248067800	11999722	94.78	3490	3725	3415	4615	2485	3550	3604.10	3.22	-313216	4003	3776	3603	3376	3203	3690	3290	2063	1065	2500	2690	5	1	82533764	2909	10.49	0.69	12	14.54	336.00	5119.00	4430	20240625	-20.43	2195	20231006	60.59	4430	-20.43	20240625	2325	51.61	20240418	4430	-20.43	20240625	2195	60.59	20231006	2.51	N	001250	2500	2063 억	2659515	N	N	0	N	00	N
53	20240723	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3625	75	2	2.11	36799018925	10198025	80.55	3490	3725	3415	4615	2485	3550	3608.47	3.22	-444251	4003	3776	3603	3376	3203	3690	3290	2063	1065	2500	2690	5	1	82533764	2992	10.79	0.71	12	12.36	336.00	5119.00	4430	20240625	-18.17	2195	20231006	65.15	4430	-18.17	20240625	2325	55.91	20240418	4430	-18.17	20240625	2195	65.15	20231006	2.51	N	001250	2500	2063 억	2659515	N	N	0	N	00	N
54	20240723	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3435	-115	5	-3.24	7716821190	2219179	17.53	3490	3565	3415	4615	2485	3550	3477.22	3.22	211977	4003	3776	3603	3376	3203	3690	3290	2063	1065	2500	2690	5	1	82533764	2835	10.22	0.67	12	2.69	336.00	5119.00	4430	20240625	-22.46	2195	20231006	56.49	4430	-22.46	20240625	2325	47.74	20240418	4430	-22.46	20240625	2195	56.49	20231006	2.51	N	001250	2500	2063 억	2659515	N	N	0	N	00	N
55	20240723	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3490	-60	5	-1.69	6596274810	1895218	14.97	3490	3565	3415	4615	2485	3550	3480.36	3.22	241447	4003	3776	3603	3376	3203	3690	3290	2063	1065	2500	2690	5	1	82533764	2880	10.39	0.68	12	2.30	336.00	5119.00	4430	20240625	-21.22	2195	20231006	59.00	4430	-21.22	20240625	2325	50.11	20240418	4430	-21.22	20240625	2195	59.00	20231006	2.51	N	001250	2500	2063 억	2659515	N	N	0	N	00	N
56	20240723	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3500	-50	5	-1.41	5726883305	1645450	13.00	3490	3565	3415	4615	2485	3550	3480.29	3.22	227698	4003	3776	3603	3376	3203	3690	3290	2063	1065	2500	2690	5	1	82533764	2889	10.42	0.68	12	1.99	336.00	5119.00	4430	20240625	-20.99	2195	20231006	59.45	4430	-20.99	20240625	2325	50.54	20240418	4430	-20.99	20240625	2195	59.45	20231006	2.51	N	001250	2500	2063 억	2659515	N	N	0	N	00	N
57	20240723	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3500	-50	5	-1.41	595788210	170718	1.35	3490	3525	3475	4615	2485	3550	3488.65	3.22	15000	4003	3776	3603	3376	3203	3690	3290	2063	1065	2500	2690	5	1	82533764	2889	10.42	0.68	12	0.21	336.00	5119.00	4430	20240625	-20.99	2195	20231006	59.45	4430	-20.99	20240625	2325	50.54	20240418	4430	-20.99	20240625	2195	59.45	20231006	2.51	N	001250	2500	2063 억	2659515	N	N	0	N	00	N
58	20240722	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3550	-115	5	-3.14	45566457790	12541773	46.61	3820	3830	3430	4760	2570	3665	3633.32	3.01	136537	3911	3787	3626	3502	3341	3850	3565	2063	1095	2500	2780	5	1	82533764	2930	10.57	0.69	12	15.20	336.00	5119.00	4430	20240625	-19.86	2195	20231006	61.73	4430	-19.86	20240625	2325	52.69	20240418	4430	-19.86	20240625	2195	61.73	20231006	2.61	N	001250	2500	2063 억	2482509	N	N	0	N	00	N
59	20240722	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3545	-120	5	-3.27	43890726980	12070344	44.86	3820	3830	3430	4760	2570	3665	3636.24	3.01	43646	3911	3787	3626	3502	3341	3850	3565	2063	1095	2500	2780	5	1	82533764	2926	10.55	0.69	12	14.62	336.00	5119.00	4430	20240625	-19.98	2195	20231006	61.50	4430	-19.98	20240625	2325	52.47	20240418	4430	-19.98	20240625	2195	61.50	20231006	2.61	N	001250	2500	2063 억	2482509	N	N	0	N	00	N
60	20240722	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3515	-150	5	-4.09	41726322695	11458659	42.59	3820	3830	3430	4760	2570	3665	3641.47	3.01	-37170	3911	3787	3626	3502	3341	3850	3565	2063	1095	2500	2780	5	1	82533764	2901	10.46	0.69	12	13.88	336.00	5119.00	4430	20240625	-20.65	2195	20231006	60.14	4430	-20.65	20240625	2325	51.18	20240418	4430	-20.65	20240625	2195	60.14	20231006	2.61	N	001250	2500	2063 억	2482509	N	N	0	N	00	N
61	20240722	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3485	-180	5	-4.91	39833898730	10918334	40.58	3820	3830	3430	4760	2570	3665	3648.35	3.01	-72794	3911	3787	3626	3502	3341	3850	3565	2063	1095	2500	2780	5	1	82533764	2876	10.37	0.68	12	13.23	336.00	5119.00	4430	20240625	-21.33	2195	20231006	58.77	4430	-21.33	20240625	2325	49.89	20240418	4430	-21.33	20240625	2195	58.77	20231006	2.61	N	001250	2500	2063 억	2482509	N	N	0	N	00	N
62	20240722	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3510	-155	5	-4.23	35916613630	9789813	36.38	3820	3830	3500	4760	2570	3665	3668.77	3.01	-294994	3911	3787	3626	3502	3341	3850	3565	2063	1095	2500	2780	5	1	82533764	2897	10.45	0.69	12	11.86	336.00	5119.00	4430	20240625	-20.77	2195	20231006	59.91	4430	-20.77	20240625	2325	50.97	20240418	4430	-20.77	20240625	2195	59.91	20231006	2.61	N	001250	2500	2063 억	2482509	N	N	0	N	00	N
63	20240722	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3520	-145	5	-3.96	33696363910	9161735	34.05	3820	3830	3500	4760	2570	3665	3677.95	3.01	-306893	3911	3787	3626	3502	3341	3850	3565	2063	1095	2500	2780	5	1	82533764	2905	10.48	0.69	12	11.10	336.00	5119.00	4430	20240625	-20.54	2195	20231006	60.36	4430	-20.54	20240625	2325	51.40	20240418	4430	-20.54	20240625	2195	60.36	20231006	2.61	N	001250	2500	2063 억	2482509	N	N	0	N	00	N
64	20240722	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3635	-30	5	-0.82	28044492675	7582045	28.18	3820	3830	3560	4760	2570	3665	3698.80	3.01	-300936	3911	3787	3626	3502	3341	3850	3565	2063	1095	2500	2780	5	1	82533764	3000	10.82	0.71	12	9.19	336.00	5119.00	4430	20240625	-17.95	2195	20231006	65.60	4430	-17.95	20240625	2325	56.34	20240418	4430	-17.95	20240625	2195	65.60	20231006	2.61	N	001250	2500	2063 억	2482509	N	N	0	N	00	N
65	20240722	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3760	95	2	2.59	6220219575	1636428	6.08	3820	3830	3750	4760	2570	3665	3801.10	3.01	-105306	3911	3787	3626	3502	3341	3850	3565	2063	1095	2500	2780	5	1	82533764	3103	11.19	0.73	12	1.98	336.00	5119.00	4430	20240625	-15.12	2195	20231006	71.30	4430	-15.12	20240625	2325	61.72	20240418	4430	-15.12	20240625	2195	71.30	20231006	2.61	N	001250	2500	2063 억	2482509	N	N	0	N	00	N
66	20240719	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3665	210	2	6.08	89992829280	24877776	47.93	3475	3750	3465	4490	2420	3455	3617.76	2.78	205024	4125	3790	3375	3040	2625	3957	3207	2063	1035	2500	2620	5	1	82533764	3025	10.91	0.72	12	30.14	336.00	5119.00	4430	20240625	-17.27	2195	20231006	66.97	4430	-17.27	20240625	2325	57.63	20240418	4430	-17.27	20240625	2195	66.97	20231006	2.74	N	001250	2500	2063 억	2294336	N	N	20	N	00	N
67	20240719	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3650	195	2	5.64	83110558070	22989184	44.29	3475	3750	3465	4490	2420	3455	3615.76	2.78	22962	4125	3790	3375	3040	2625	3957	3207	2063	1035	2500	2620	5	1	82533764	3012	10.86	0.71	12	27.85	336.00	5119.00	4430	20240625	-17.61	2195	20231006	66.29	4430	-17.61	20240625	2325	56.99	20240418	4430	-17.61	20240625	2195	66.29	20231006	2.74	N	001250	2500	2063 억	2294336	N	N	20	N	00	N
68	20240719	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3625	170	2	4.92	76981178120	21287690	41.02	3475	3750	3465	4490	2420	3455	3616.84	2.78	-274173	4125	3790	3375	3040	2625	3957	3207	2063	1035	2500	2620	5	1	82533764	2992	10.79	0.71	12	25.79	336.00	5119.00	4430	20240625	-18.17	2195	20231006	65.15	4430	-18.17	20240625	2325	55.91	20240418	4430	-18.17	20240625	2195	65.15	20231006	2.74	N	001250	2500	2063 억	2294336	N	N	20	N	00	N
69	20240719	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3575	120	2	3.47	73021315765	20183856	38.89	3475	3750	3465	4490	2420	3455	3618.45	2.78	-277161	4125	3790	3375	3040	2625	3957	3207	2063	1035	2500	2620	5	1	82533764	2951	10.64	0.70	12	24.46	336.00	5119.00	4430	20240625	-19.30	2195	20231006	62.87	4430	-19.30	20240625	2325	53.76	20240418	4430	-19.30	20240625	2195	62.87	20231006	2.74	N	001250	2500	2063 억	2294336	N	N	20	N	00	N
70	20240719	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3590	135	2	3.91	67539039510	18658461	35.95	3475	3750	3465	4490	2420	3455	3620.46	2.78	-270381	4125	3790	3375	3040	2625	3957	3207	2063	1035	2500	2620	5	1	82533764	2963	10.68	0.70	12	22.61	336.00	5119.00	4430	20240625	-18.96	2195	20231006	63.55	4430	-18.96	20240625	2325	54.41	20240418	4430	-18.96	20240625	2195	63.55	20231006	2.74	N	001250	2500	2063 억	2294336	N	N	20	N	00	N
71	20240719	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3560	105	2	3.04	63142200865	17427558	33.58	3475	3750	3465	4490	2420	3455	3623.90	2.78	-290775	4125	3790	3375	3040	2625	3957	3207	2063	1035	2500	2620	5	1	82533764	2938	10.60	0.70	12	21.12	336.00	5119.00	4430	20240625	-19.64	2195	20231006	62.19	4430	-19.64	20240625	2325	53.12	20240418	4430	-19.64	20240625	2195	62.19	20231006	2.74	N	001250	2500	2063 억	2294336	N	N	20	N	00	N
72	20240719	100114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3525	70	2	2.03	55946709130	15418640	29.71	3475	3750	3465	4490	2420	3455	3629.41	2.78	-263134	4125	3790	3375	3040	2625	3957	3207	2063	1035	2500	2620	5	1	82533764	2909	10.49	0.69	12	18.68	336.00	5119.00	4430	20240625	-20.43	2195	20231006	60.59	4430	-20.43	20240625	2325	51.61	20240418	4430	-20.43	20240625	2195	60.59	20231006	2.74	N	001250	2500	2063 억	2294336	N	N	20	N	00	N
73	20240719	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3540	85	2	2.46	2651207200	759813	1.46	3475	3545	3465	4490	2420	3455	3493.31	2.78	-60185	4125	3790	3375	3040	2625	3957	3207	2063	1035	2500	2620	5	1	82533764	2922	10.54	0.69	12	0.92	336.00	5119.00	4430	20240625	-20.09	2195	20231006	61.28	4430	-20.09	20240625	2325	52.26	20240418	4430	-20.09	20240625	2195	61.28	20231006	2.74	N	001250	2500	2063 억	2294336	N	N	20	N	00	N
74	20240718	160116	57	100.00	KOSPI	유통업	N	N	N	N		N	3455	365	2	11.81	178292516685	51537964	2711.74	3085	3710	2960	4015	2165	3090	3459.45	3.21	-323900	3183	3136	3098	3051	3013	3160	3075	2063	925	2500	2340	5	1	82533764	2852	10.28	0.67	12	62.44	336.00	5119.00	4430	20240625	-22.01	2195	20231006	57.40	4430	-22.01	20240625	2325	48.60	20240418	4430	-22.01	20240625	2195	57.40	20231006	3.04	N	001250	2500	2063 억	2648477	N	N	20	N	00	N
75	20240718	150116	57	100.00	KOSPI	유통업	N	N	N	N		N	3425	335	2	10.84	172747102295	49926553	2626.95	3085	3710	2960	4015	2165	3090	3460.03	3.21	-292128	3183	3136	3098	3051	3013	3160	3075	2063	925	2500	2340	5	1	82533764	2827	10.19	0.67	12	60.49	336.00	5119.00	4430	20240625	-22.69	2195	20231006	56.04	4430	-22.69	20240625	2325	47.31	20240418	4430	-22.69	20240625	2195	56.04	20231006	3.04	N	001250	2500	2063 억	2648477	N	N	42	N	00	N
76	20240718	140116	57	100.00	KOSPI	유통업	N	N	N	N		N	3555	465	2	15.05	147759092385	42636575	2243.38	3085	3710	2960	4015	2165	3090	3465.55	3.21	-588958	3183	3136	3098	3051	3013	3160	3075	2063	925	2500	2340	5	1	82533764	2934	10.58	0.69	12	51.66	336.00	5119.00	4430	20240625	-19.75	2195	20231006	61.96	4430	-19.75	20240625	2325	52.90	20240418	4430	-19.75	20240625	2195	61.96	20231006	3.04	N	001250	2500	2063 억	2648477	N	N	42	N	00	N
77	20240718	130116	57	100.00	KOSPI	유통업	N	N	N	N		N	3500	410	2	13.27	82795855265	24647459	1296.86	3085	3570	2960	4015	2165	3090	3359.21	3.21	-603782	3183	3136	3098	3051	3013	3160	3075	2063	925	2500	2340	5	1	82533764	2889	10.42	0.68	12	29.86	336.00	5119.00	4430	20240625	-20.99	2195	20231006	59.45	4430	-20.99	20240625	2325	50.54	20240418	4430	-20.99	20240625	2195	59.45	20231006	3.04	N	001250	2500	2063 억	2648477	N	N	42	N	00	N
78	20240718	120116	57	100.00	KOSPI	유통업	N	N	N	N		N	3325	235	2	7.61	49186575355	14968396	787.58	3085	3440	2960	4015	2165	3090	3286.04	3.21	-518116	3183	3136	3098	3051	3013	3160	3075	2063	925	2500	2340	5	1	82533764	2744	9.90	0.65	12	18.14	336.00	5119.00	4430	20240625	-24.94	2195	20231006	51.48	4430	-24.94	20240625	2325	43.01	20240418	4430	-24.94	20240625	2195	51.48	20231006	3.04	N	001250	2500	2063 억	2648477	N	N	42	N	00	N
79	20240718	110116	57	100.00	KOSPI	유통업	N	N	N	N		N	3340	250	2	8.09	40010124255	12192102	641.50	3085	3440	2960	4015	2165	3090	3281.65	3.21	-571944	3183	3136	3098	3051	3013	3160	3075	2063	925	2500	2340	5	1	82533764	2757	9.94	0.65	12	14.77	336.00	5119.00	4430	20240625	-24.60	2195	20231006	52.16	4430	-24.60	20240625	2325	43.66	20240418	4430	-24.60	20240625	2195	52.16	20231006	3.04	N	001250	2500	2063 억	2648477	N	N	42	N	00	N
80	20240718	100116	57	100.00	KOSPI	유통업	N	N	N	N		N	3120	30	2	0.97	3015786810	986322	51.90	3085	3145	2960	4015	2165	3090	3057.59	3.21	-31983	3183	3136	3098	3051	3013	3160	3075	2063	925	2500	2340	5	1	82533764	2575	9.29	0.61	12	1.20	336.00	5119.00	4430	20240625	-29.57	2195	20231006	42.14	4430	-29.57	20240625	2325	34.19	20240418	4430	-29.57	20240625	2195	42.14	20231006	3.04	N	001250	2500	2063 억	2648477	N	N	42	N	00	N
81	20240718	090118	57	100.00	KOSPI	유통업	N	N	N	N		N	3065	-25	5	-0.81	253532635	82228	4.33	3085	3130	3065	4015	2165	3090	3083.24	3.21	-4998	3183	3136	3098	3051	3013	3160	3075	2063	925	2500	2340	5	1	82533764	2530	9.12	0.60	12	0.10	336.00	5119.00	4430	20240625	-30.81	2195	20231006	39.64	4430	-30.81	20240625	2325	31.83	20240418	4430	-30.81	20240625	2195	39.64	20231006	3.04	N	001250	2500	2063 억	2648477	N	N	42	N	00	N
82	20240717	160117	57	100.00	KOSPI	유통업	N	N	N	N		N	3090	-5	5	-0.16	5734319615	1851741	32.02	3070	3145	3060	4020	2170	3095	3096.74	2.73	394178	3471	3282	3166	2977	2861	3225	2920	2063	925	2500	2350	5	1	82533764	2550	9.20	0.60	12	2.24	336.00	5119.00	4430	20240625	-30.25	2195	20231006	40.77	4430	-30.25	20240625	2325	32.90	20240418	4430	-30.25	20240625	2195	40.77	20231006	3.18	N	001250	2500	2063 억	2251329	N	N	42	N	00	N
83	20240717	150118	57	100.00	KOSPI	유통업	N	N	N	N		N	3080	-15	5	-0.48	5327758960	1720051	29.74	3070	3145	3060	4020	2170	3095	3097.45	2.73	383270	3471	3282	3166	2977	2861	3225	2920	2063	925	2500	2350	5	1	82533764	2542	9.17	0.60	12	2.08	336.00	5119.00	4430	20240625	-30.47	2195	20231006	40.32	4430	-30.47	20240625	2325	32.47	20240418	4430	-30.47	20240625	2195	40.32	20231006	3.18	N	001250	2500	2063 억	2251329	N	N	33	N	00	N
84	20240717	140117	57	100.00	KOSPI	유통업	N	N	N	N		N	3085	-10	5	-0.32	4483640075	1445928	25.00	3070	3145	3060	4020	2170	3095	3100.88	2.73	243647	3471	3282	3166	2977	2861	3225	2920	2063	925	2500	2350	5	1	82533764	2546	9.18	0.60	12	1.75	336.00	5119.00	4430	20240625	-30.36	2195	20231006	40.55	4430	-30.36	20240625	2325	32.69	20240418	4430	-30.36	20240625	2195	40.55	20231006	3.18	N	001250	2500	2063 억	2251329	N	N	33	N	00	N
85	20240717	130117	57	100.00	KOSPI	유통업	N	N	N	N		N	3105	10	2	0.32	3970969310	1280589	22.14	3070	3145	3060	4020	2170	3095	3100.91	2.73	257332	3471	3282	3166	2977	2861	3225	2920	2063	925	2500	2350	5	1	82533764	2563	9.24	0.61	12	1.55	336.00	5119.00	4430	20240625	-29.91	2195	20231006	41.46	4430	-29.91	20240625	2325	33.55	20240418	4430	-29.91	20240625	2195	41.46	20231006	3.18	N	001250	2500	2063 억	2251329	N	N	33	N	00	N
86	20240717	120118	57	100.00	KOSPI	유통업	N	N	N	N		N	3130	35	2	1.13	3445822115	1112415	19.23	3070	3145	3060	4020	2170	3095	3097.61	2.73	255276	3471	3282	3166	2977	2861	3225	2920	2063	925	2500	2350	5	1	82533764	2583	9.32	0.61	12	1.35	336.00	5119.00	4430	20240625	-29.35	2195	20231006	42.60	4430	-29.35	20240625	2325	34.62	20240418	4430	-29.35	20240625	2195	42.60	20231006	3.18	N	001250	2500	2063 억	2251329	N	N	33	N	00	N
87	20240717	110117	57	100.00	KOSPI	유통업	N	N	N	N		N	3120	25	2	0.81	2971609700	960886	16.61	3070	3140	3060	4020	2170	3095	3092.57	2.73	228213	3471	3282	3166	2977	2861	3225	2920	2063	925	2500	2350	5	1	82533764	2575	9.29	0.61	12	1.16	336.00	5119.00	4430	20240625	-29.57	2195	20231006	42.14	4430	-29.57	20240625	2325	34.19	20240418	4430	-29.57	20240625	2195	42.14	20231006	3.18	N	001250	2500	2063 억	2251329	N	N	33	N	00	N
88	20240717	100117	57	100.00	KOSPI	유통업	N	N	N	N		N	3105	10	2	0.32	1807131430	585206	10.12	3070	3120	3060	4020	2170	3095	3087.99	2.73	184826	3471	3282	3166	2977	2861	3225	2920	2063	925	2500	2350	5	1	82533764	2563	9.24	0.61	12	0.71	336.00	5119.00	4430	20240625	-29.91	2195	20231006	41.46	4430	-29.91	20240625	2325	33.55	20240418	4430	-29.91	20240625	2195	41.46	20231006	3.18	N	001250	2500	2063 억	2251329	N	N	33	N	00	N
89	20240717	090114	57	100.00	KOSPI	유통업	N	N	N	N		N	3095	0	3	0.00	340079655	110636	1.91	3070	3120	3070	4020	2170	3095	3073.32	2.73	31785	3471	3282	3166	2977	2861	3225	2920	2063	925	2500	2350	5	1	82533764	2554	9.21	0.60	12	0.13	336.00	5119.00	4430	20240625	-30.14	2195	20231006	41.00	4430	-30.14	20240625	2325	33.12	20240418	4430	-30.14	20240625	2195	41.00	20231006	3.18	N	001250	2500	2063 억	2251329	N	N	33	N	00	N
90	20240716	160117	57	100.00	KOSPI	유통업	N	N	N	N		N	3095	-185	5	-5.64	18382784580	5746586	183.97	3320	3355	3050	4260	2300	3280	3197.82	2.98	-217856	3470	3375	3265	3170	3060	3422	3217	2063	980	2500	2490	5	1	82533764	2554	9.21	0.60	12	6.96	336.00	5119.00	4430	20240625	-30.14	2195	20231006	41.00	4430	-30.14	20240625	2325	33.12	20240418	4430	-30.14	20240625	2195	41.00	20231006	3.29	N	001250	2500	2063 억	2462836	N	N	33	N	00	N
91	20240716	150118	57	100.00	KOSPI	유통업	N	N	N	N		N	3100	-180	5	-5.49	17874567905	5582266	178.71	3320	3355	3050	4260	2300	3280	3200.90	2.98	-252220	3470	3375	3265	3170	3060	3422	3217	2063	980	2500	2490	5	1	82533764	2559	9.23	0.61	12	6.76	336.00	5119.00	4430	20240625	-30.02	2195	20231006	41.23	4430	-30.02	20240625	2325	33.33	20240418	4430	-30.02	20240625	2195	41.23	20231006	3.29	N	001250	2500	2063 억	2462836	N	N	28	N	00	N
92	20240716	140118	57	100.00	KOSPI	유통업	N	N	N	N		N	3080	-200	5	-6.10	16610776985	5172832	165.60	3320	3355	3070	4260	2300	3280	3210.08	2.98	-269942	3470	3375	3265	3170	3060	3422	3217	2063	980	2500	2490	5	1	82533764	2542	9.17	0.60	12	6.27	336.00	5119.00	4430	20240625	-30.47	2195	20231006	40.32	4430	-30.47	20240625	2325	32.47	20240418	4430	-30.47	20240625	2195	40.32	20231006	3.29	N	001250	2500	2063 억	2462836	N	N	28	N	00	N
93	20240716	130117	57	100.00	KOSPI	유통업	N	N	N	N		N	3125	-155	5	-4.73	14742306805	4570434	146.32	3320	3355	3120	4260	2300	3280	3224.62	2.98	-249076	3470	3375	3265	3170	3060	3422	3217	2063	980	2500	2490	5	1	82533764	2579	9.30	0.61	12	5.54	336.00	5119.00	4430	20240625	-29.46	2195	20231006	42.37	4430	-29.46	20240625	2325	34.41	20240418	4430	-29.46	20240625	2195	42.37	20231006	3.29	N	001250	2500	2063 억	2462836	N	N	28	N	00	N
94	20240716	120118	57	100.00	KOSPI	유통업	N	N	N	N		N	3180	-100	5	-3.05	13540714770	4189671	134.13	3320	3355	3120	4260	2300	3280	3231.00	2.98	-186554	3470	3375	3265	3170	3060	3422	3217	2063	980	2500	2490	5	1	82533764	2625	9.46	0.62	12	5.08	336.00	5119.00	4430	20240625	-28.22	2195	20231006	44.87	4430	-28.22	20240625	2325	36.77	20240418	4430	-28.22	20240625	2195	44.87	20231006	3.29	N	001250	2500	2063 억	2462836	N	N	28	N	00	N
95	20240716	110118	57	100.00	KOSPI	유통업	N	N	N	N		N	3280	0	3	0.00	12084041940	3737708	119.66	3320	3355	3120	4260	2300	3280	3231.99	2.98	-202447	3470	3375	3265	3170	3060	3422	3217	2063	980	2500	2490	5	1	82533764	2707	9.76	0.64	12	4.53	336.00	5119.00	4430	20240625	-25.96	2195	20231006	49.43	4430	-25.96	20240625	2325	41.08	20240418	4430	-25.96	20240625	2195	49.43	20231006	3.29	N	001250	2500	2063 억	2462836	N	N	28	N	00	N
96	20240716	100117	57	100.00	KOSPI	유통업	N	N	N	N		N	3280	0	3	0.00	8607752945	2675488	85.65	3320	3355	3120	4260	2300	3280	3215.34	2.98	-224587	3470	3375	3265	3170	3060	3422	3217	2063	980	2500	2490	5	1	82533764	2707	9.76	0.64	12	3.24	336.00	5119.00	4430	20240625	-25.96	2195	20231006	49.43	4430	-25.96	20240625	2325	41.08	20240418	4430	-25.96	20240625	2195	49.43	20231006	3.29	N	001250	2500	2063 억	2462836	N	N	28	N	00	N
97	20240716	090117	57	100.00	KOSPI	유통업	N	N	N	N		N	3285	5	2	0.15	1162036445	352649	11.29	3320	3355	3240	4260	2300	3280	3299.58	2.98	-86092	3470	3375	3265	3170	3060	3422	3217	2063	980	2500	2490	5	1	82533764	2711	9.78	0.64	12	0.43	336.00	5119.00	4430	20240625	-25.85	2195	20231006	49.66	4430	-25.85	20240625	2325	41.29	20240418	4430	-25.85	20240625	2195	49.66	20231006	3.29	N	001250	2500	2063 억	2462836	N	N	28	N	00	N
98	20240715	160116	57	100.00	KOSPI	유통업	N	N	N	N		N	3280	65	2	2.02	9867833960	3021331	64.47	3195	3360	3155	4175	2255	3215	3265.98	2.39	495559	3691	3452	3331	3092	2971	3392	3032	2063	960	2500	2440	5	1	82533764	2707	9.76	0.64	12	3.66	336.00	5119.00	4430	20240625	-25.96	2195	20231006	49.43	4430	-25.96	20240625	2325	41.08	20240418	4430	-25.96	20240625	2195	49.43	20231006	3.31	N	001250	2500	2063 억	1973870	N	N	28	N	00	N
99	20240715	150117	57	100.00	KOSPI	유통업	N	N	N	N		N	3260	45	2	1.40	9204804610	2818971	60.15	3195	3360	3155	4175	2255	3215	3265.31	2.39	458151	3691	3452	3331	3092	2971	3392	3032	2063	960	2500	2440	5	1	82533764	2691	9.70	0.64	12	3.42	336.00	5119.00	4430	20240625	-26.41	2195	20231006	48.52	4430	-26.41	20240625	2325	40.22	20240418	4430	-26.41	20240625	2195	48.52	20231006	3.31	N	001250	2500	2063 억	1973870	N	N	19	N	00	N
100	20240715	140117	57	100.00	KOSPI	유통업	N	N	N	N		N	3225	10	2	0.31	8605438625	2634505	56.21	3195	3360	3155	4175	2255	3215	3266.44	2.39	441167	3691	3452	3331	3092	2971	3392	3032	2063	960	2500	2440	5	1	82533764	2662	9.60	0.63	12	3.19	336.00	5119.00	4430	20240625	-27.20	2195	20231006	46.92	4430	-27.20	20240625	2325	38.71	20240418	4430	-27.20	20240625	2195	46.92	20231006	3.31	N	001250	2500	2063 억	1973870	N	N	19	N	00	N
101	20240715	130117	57	100.00	KOSPI	유통업	N	N	N	N		N	3240	25	2	0.78	7738901840	2365371	50.47	3195	3360	3155	4175	2255	3215	3271.76	2.39	370608	3691	3452	3331	3092	2971	3392	3032	2063	960	2500	2440	5	1	82533764	2674	9.64	0.63	12	2.87	336.00	5119.00	4430	20240625	-26.86	2195	20231006	47.61	4430	-26.86	20240625	2325	39.35	20240418	4430	-26.86	20240625	2195	47.61	20231006	3.31	N	001250	2500	2063 억	1973870	N	N	19	N	00	N
102	20240715	120117	57	100.00	KOSPI	유통업	N	N	N	N		N	3295	80	2	2.49	7064615195	2158558	46.06	3195	3360	3155	4175	2255	3215	3272.85	2.39	339155	3691	3452	3331	3092	2971	3392	3032	2063	960	2500	2440	5	1	82533764	2719	9.81	0.64	12	2.62	336.00	5119.00	4430	20240625	-25.62	2195	20231006	50.11	4430	-25.62	20240625	2325	41.72	20240418	4430	-25.62	20240625	2195	50.11	20231006	3.31	N	001250	2500	2063 억	1973870	N	N	19	N	00	N
103	20240715	110117	57	100.00	KOSPI	유통업	N	N	N	N		N	3295	80	2	2.49	6488240985	1983818	42.33	3195	3360	3155	4175	2255	3215	3270.59	2.39	316410	3691	3452	3331	3092	2971	3392	3032	2063	960	2500	2440	5	1	82533764	2719	9.81	0.64	12	2.40	336.00	5119.00	4430	20240625	-25.62	2195	20231006	50.11	4430	-25.62	20240625	2325	41.72	20240418	4430	-25.62	20240625	2195	50.11	20231006	3.31	N	001250	2500	2063 억	1973870	N	N	19	N	00	N
104	20240715	100118	57	100.00	KOSPI	유통업	N	N	N	N		N	3245	30	2	0.93	2581787400	804537	17.17	3195	3250	3155	4175	2255	3215	3209.03	2.39	223897	3691	3452	3331	3092	2971	3392	3032	2063	960	2500	2440	5	1	82533764	2678	9.66	0.63	12	0.97	336.00	5119.00	4430	20240625	-26.75	2195	20231006	47.84	4430	-26.75	20240625	2325	39.57	20240418	4430	-26.75	20240625	2195	47.84	20231006	3.31	N	001250	2500	2063 억	1973870	N	N	19	N	00	N
105	20240715	090117	57	100.00	KOSPI	유통업	N	N	N	N		N	3210	-5	5	-0.16	416432020	130238	2.78	3195	3230	3190	4175	2255	3215	3197.42	2.39	41327	3691	3452	3331	3092	2971	3392	3032	2063	960	2500	2440	5	1	82533764	2649	9.55	0.63	12	0.16	336.00	5119.00	4430	20240625	-27.54	2195	20231006	46.24	4430	-27.54	20240625	2325	38.06	20240418	4430	-27.54	20240625	2195	46.24	20231006	3.31	N	001250	2500	2063 억	1973870	N	N	19	N	00	N
106	20240712	160116	54	100.00	KOSPI	유통업	N	N	N	N		N	3215	-325	5	-9.18	15468983505	4589365	107.97	3460	3570	3210	4600	2480	3540	3371.47	2.85	-381071	3763	3651	3483	3371	3203	3707	3427	2063	1060	2500	2690	5	1	82533764	2653	9.57	0.63	12	5.56	336.00	5119.00	4430	20240625	-27.43	2195	20231006	46.47	4430	-27.43	20240625	2325	38.28	20240418	4430	-27.43	20240625	2195	46.47	20231006	3.34	N	001250	2500	2063 억	2354488	N	N	19	N	01	N
107	20240712	150116	54	100.00	KOSPI	유통업	N	N	N	N		N	3245	-295	5	-8.33	14220179735	4202029	98.86	3460	3570	3210	4600	2480	3540	3384.11	2.85	-380832	3763	3651	3483	3371	3203	3707	3427	2063	1060	2500	2690	5	1	82533764	2678	9.66	0.63	12	5.09	336.00	5119.00	4430	20240625	-26.75	2195	20231006	47.84	4430	-26.75	20240625	2325	39.57	20240418	4430	-26.75	20240625	2195	47.84	20231006	3.34	N	001250	2500	2063 억	2354488	N	N	157	N	01	N
108	20240712	140118	54	100.00	KOSPI	유통업	N	N	N	N		N	3325	-215	5	-6.07	11077309760	3237941	76.18	3460	3570	3320	4600	2480	3540	3421.09	2.85	-378328	3763	3651	3483	3371	3203	3707	3427	2063	1060	2500	2690	5	1	82533764	2744	9.90	0.65	12	3.92	336.00	5119.00	4430	20240625	-24.94	2195	20231006	51.48	4430	-24.94	20240625	2325	43.01	20240418	4430	-24.94	20240625	2195	51.48	20231006	3.34	N	001250	2500	2063 억	2354488	N	N	157	N	01	N
109	20240712	130117	54	100.00	KOSPI	유통업	N	N	N	N		N	3355	-185	5	-5.23	9970963745	2906678	68.38	3460	3570	3335	4600	2480	3540	3430.35	2.85	-299499	3763	3651	3483	3371	3203	3707	3427	2063	1060	2500	2690	5	1	82533764	2769	9.99	0.66	12	3.52	336.00	5119.00	4430	20240625	-24.27	2195	20231006	52.85	4430	-24.27	20240625	2325	44.30	20240418	4430	-24.27	20240625	2195	52.85	20231006	3.34	N	001250	2500	2063 억	2354488	N	N	157	N	01	N
110	20240712	120117	54	100.00	KOSPI	유통업	N	N	N	N		N	3350	-190	5	-5.37	9074408365	2639610	62.10	3460	3570	3335	4600	2480	3540	3437.77	2.85	-223442	3763	3651	3483	3371	3203	3707	3427	2063	1060	2500	2690	5	1	82533764	2765	9.97	0.65	12	3.20	336.00	5119.00	4430	20240625	-24.38	2195	20231006	52.62	4430	-24.38	20240625	2325	44.09	20240418	4430	-24.38	20240625	2195	52.62	20231006	3.34	N	001250	2500	2063 억	2354488	N	N	157	N	01	N
111	20240712	110116	54	100.00	KOSPI	유통업	N	N	N	N		N	3400	-140	5	-3.95	7398467550	2141723	50.39	3460	3570	3365	4600	2480	3540	3454.44	2.85	-61588	3763	3651	3483	3371	3203	3707	3427	2063	1060	2500	2690	5	1	82533764	2806	10.12	0.66	12	2.59	336.00	5119.00	4430	20240625	-23.25	2195	20231006	54.90	4430	-23.25	20240625	2325	46.24	20240418	4430	-23.25	20240625	2195	54.90	20231006	3.34	N	001250	2500	2063 억	2354488	N	N	157	N	01	N
112	20240712	100117	54	100.00	KOSPI	유통업	N	N	N	N		N	3405	-135	5	-3.81	5672630540	1635048	38.47	3460	3570	3365	4600	2480	3540	3469.39	2.85	13620	3763	3651	3483	3371	3203	3707	3427	2063	1060	2500	2690	5	1	82533764	2810	10.13	0.67	12	1.98	336.00	5119.00	4430	20240625	-23.14	2195	20231006	55.13	4430	-23.14	20240625	2325	46.45	20240418	4430	-23.14	20240625	2195	55.13	20231006	3.34	N	001250	2500	2063 억	2354488	N	N	157	N	01	N
113	20240712	090117	54	100.00	KOSPI	유통업	N	N	N	N		N	3485	-55	5	-1.55	381651740	109966	2.59	3460	3505	3450	4600	2480	3540	3470.47	2.85	13000	3763	3651	3483	3371	3203	3707	3427	2063	1060	2500	2690	5	1	82533764	2876	10.37	0.68	12	0.13	336.00	5119.00	4430	20240625	-21.33	2195	20231006	58.77	4430	-21.33	20240625	2325	49.89	20240418	4430	-21.33	20240625	2195	58.77	20231006	3.34	N	001250	2500	2063 억	2354488	N	N	157	N	01	N
114	20240711	160116	53	100.00	KOSPI	유통업	N	N	N	N		N	3540	30	2	0.85	14304183330	4131728	110.36	3440	3595	3315	4560	2460	3510	3461.78	3.16	-255948	3650	3580	3440	3370	3230	3615	3405	2063	1050	2500	0	5	1	82533764	2922	10.54	0.69	12	5.01	336.00	5119.00	4430	20240625	-20.09	2195	20231006	61.28	4430	-20.09	20240625	2325	52.26	20240418	4430	-20.09	20240625	2195	61.28	20231006	3.38	N	001250	2500	2063 억	2607106	N	N	157	N	02	N
115	20240711	150116	53	100.00	KOSPI	유통업	N	N	N	N		N	3560	50	2	1.42	9162143565	2685125	71.72	3440	3560	3315	4560	2460	3510	3412.18	3.16	-216535	3650	3580	3440	3370	3230	3615	3405	2063	1050	2500	0	5	1	82533764	2938	10.60	0.70	12	3.25	336.00	5119.00	4430	20240625	-19.64	2195	20231006	62.19	4430	-19.64	20240625	2325	53.12	20240418	4430	-19.64	20240625	2195	62.19	20231006	3.38	N	001250	2500	2063 억	2607106	N	N	71	N	02	N
116	20240711	140117	53	100.00	KOSPI	유통업	N	N	N	N		N	3425	-85	5	-2.42	6600651195	1949270	52.07	3440	3475	3315	4560	2460	3510	3386.20	3.16	-241862	3650	3580	3440	3370	3230	3615	3405	2063	1050	2500	0	5	1	82533764	2827	10.19	0.67	12	2.36	336.00	5119.00	4430	20240625	-22.69	2195	20231006	56.04	4430	-22.69	20240625	2325	47.31	20240418	4430	-22.69	20240625	2195	56.04	20231006	3.38	N	001250	2500	2063 억	2607106	N	N	71	N	02	N
117	20240711	130117	53	100.00	KOSPI	유통업	N	N	N	N		N	3390	-120	5	-3.42	5762024425	1703024	45.49	3440	3475	3315	4560	2460	3510	3383.39	3.16	-243059	3650	3580	3440	3370	3230	3615	3405	2063	1050	2500	0	5	1	82533764	2798	10.09	0.66	12	2.06	336.00	5119.00	4430	20240625	-23.48	2195	20231006	54.44	4430	-23.48	20240625	2325	45.81	20240418	4430	-23.48	20240625	2195	54.44	20231006	3.38	N	001250	2500	2063 억	2607106	N	N	71	N	02	N
118	20240711	120117	53	100.00	KOSPI	유통업	N	N	N	N		N	3400	-110	5	-3.13	5446545570	1610127	43.01	3440	3475	3315	4560	2460	3510	3382.66	3.16	-232617	3650	3580	3440	3370	3230	3615	3405	2063	1050	2500	0	5	1	82533764	2806	10.12	0.66	12	1.95	336.00	5119.00	4430	20240625	-23.25	2195	20231006	54.90	4430	-23.25	20240625	2325	46.24	20240418	4430	-23.25	20240625	2195	54.90	20231006	3.38	N	001250	2500	2063 억	2607106	N	N	71	N	02	N
119	20240711	110117	53	100.00	KOSPI	유통업	N	N	N	N		N	3400	-110	5	-3.13	5149017790	1522347	40.66	3440	3475	3315	4560	2460	3510	3382.27	3.16	-220779	3650	3580	3440	3370	3230	3615	3405	2063	1050	2500	0	5	1	82533764	2806	10.12	0.66	12	1.84	336.00	5119.00	4430	20240625	-23.25	2195	20231006	54.90	4430	-23.25	20240625	2325	46.24	20240418	4430	-23.25	20240625	2195	54.90	20231006	3.38	N	001250	2500	2063 억	2607106	N	N	71	N	02	N
120	20240711	100116	53	100.00	KOSPI	유통업	N	N	N	N		N	3350	-160	5	-4.56	4348345885	1284890	34.32	3440	3475	3315	4560	2460	3510	3384.19	3.16	-156121	3650	3580	3440	3370	3230	3615	3405	2063	1050	2500	0	5	1	82533764	2765	9.97	0.65	12	1.56	336.00	5119.00	4430	20240625	-24.38	2195	20231006	52.62	4430	-24.38	20240625	2325	44.09	20240418	4430	-24.38	20240625	2195	52.62	20231006	3.38	N	001250	2500	2063 억	2607106	N	N	71	N	02	N
121	20240711	090117	53	100.00	KOSPI	유통업	N	N	N	N		N	3425	-85	5	-2.42	286388600	83229	2.22	3440	3475	3420	4560	2460	3510	3440.76	3.16	-18378	3650	3580	3440	3370	3230	3615	3405	2063	1050	2500	0	5	1	82533764	2827	10.19	0.67	12	0.10	336.00	5119.00	4430	20240625	-22.69	2195	20231006	56.04	4430	-22.69	20240625	2325	47.31	20240418	4430	-22.69	20240625	2195	56.04	20231006	3.38	N	001250	2500	2063 억	2607106	N	N	71	N	02	N
122	20240710	160117	53	100.00	KOSPI	유통업	N	N	N	N		N	3510	145	2	4.31	12685911240	3676775	123.85	3330	3510	3300	4370	2360	3365	3450.03	3.00	136085	3598	3481	3413	3296	3228	3447	3262	2063	1005	2500	0	5	1	82533764	2897	10.45	0.69	12	4.45	336.00	5119.00	4430	20240625	-20.77	2195	20231006	59.91	4430	-20.77	20240625	2325	50.97	20240418	4430	-20.77	20240625	2195	59.91	20231006	3.44	N	001250	2500	2063 억	2473998	N	N	71	N	02	N
123	20240710	150116	53	100.00	KOSPI	유통업	N	N	N	N		N	3470	105	2	3.12	11868321305	3442523	115.96	3330	3510	3300	4370	2360	3365	3447.57	3.00	161395	3598	3481	3413	3296	3228	3447	3262	2063	1005	2500	0	5	1	82533764	2864	10.33	0.68	12	4.17	336.00	5119.00	4430	20240625	-21.67	2195	20231006	58.09	4430	-21.67	20240625	2325	49.25	20240418	4430	-21.67	20240625	2195	58.09	20231006	3.44	N	001250	2500	2063 억	2473998	N	N	64	N	02	N
124	20240710	140116	53	100.00	KOSPI	유통업	N	N	N	N		N	3415	50	2	1.49	9527890175	2770151	93.31	3330	3510	3300	4370	2360	3365	3439.49	3.00	125230	3598	3481	3413	3296	3228	3447	3262	2063	1005	2500	0	5	1	82533764	2819	10.16	0.67	12	3.36	336.00	5119.00	4430	20240625	-22.91	2195	20231006	55.58	4430	-22.91	20240625	2325	46.88	20240418	4430	-22.91	20240625	2195	55.58	20231006	3.44	N	001250	2500	2063 억	2473998	N	N	64	N	02	N
125	20240710	130117	53	100.00	KOSPI	유통업	N	N	N	N		N	3435	70	2	2.08	8562483110	2489677	83.86	3330	3510	3300	4370	2360	3365	3439.20	3.00	127259	3598	3481	3413	3296	3228	3447	3262	2063	1005	2500	0	5	1	82533764	2835	10.22	0.67	12	3.02	336.00	5119.00	4430	20240625	-22.46	2195	20231006	56.49	4430	-22.46	20240625	2325	47.74	20240418	4430	-22.46	20240625	2195	56.49	20231006	3.44	N	001250	2500	2063 억	2473998	N	N	64	N	02	N
126	20240710	120116	53	100.00	KOSPI	유통업	N	N	N	N		N	3400	35	2	1.04	7856504640	2282684	76.89	3330	3510	3300	4370	2360	3365	3441.79	3.00	141470	3598	3481	3413	3296	3228	3447	3262	2063	1005	2500	0	5	1	82533764	2806	10.12	0.66	12	2.77	336.00	5119.00	4430	20240625	-23.25	2195	20231006	54.90	4430	-23.25	20240625	2325	46.24	20240418	4430	-23.25	20240625	2195	54.90	20231006	3.44	N	001250	2500	2063 억	2473998	N	N	64	N	02	N
127	20240710	110117	53	100.00	KOSPI	유통업	N	N	N	N		N	3440	75	2	2.23	7029263170	2040561	68.74	3330	3510	3300	4370	2360	3365	3444.78	3.00	144240	3598	3481	3413	3296	3228	3447	3262	2063	1005	2500	0	5	1	82533764	2839	10.24	0.67	12	2.47	336.00	5119.00	4430	20240625	-22.35	2195	20231006	56.72	4430	-22.35	20240625	2325	47.96	20240418	4430	-22.35	20240625	2195	56.72	20231006	3.44	N	001250	2500	2063 억	2473998	N	N	64	N	02	N
128	20240710	100116	53	100.00	KOSPI	유통업	N	N	N	N		N	3455	90	2	2.67	6076961090	1763596	59.41	3330	3510	3300	4370	2360	3365	3445.78	3.00	103950	3598	3481	3413	3296	3228	3447	3262	2063	1005	2500	0	5	1	82533764	2852	10.28	0.67	12	2.14	336.00	5119.00	4430	20240625	-22.01	2195	20231006	57.40	4430	-22.01	20240625	2325	48.60	20240418	4430	-22.01	20240625	2195	57.40	20231006	3.44	N	001250	2500	2063 억	2473998	N	N	64	N	02	N
129	20240710	090117	53	100.00	KOSPI	유통업	N	N	N	N		N	3340	-25	5	-0.74	155480200	46762	1.58	3330	3350	3315	4370	2360	3365	3324.81	3.00	6470	3598	3481	3413	3296	3228	3447	3262	2063	1005	2500	0	5	1	82533764	2757	9.94	0.65	12	0.06	336.00	5119.00	4430	20240625	-24.60	2195	20231006	52.16	4430	-24.60	20240625	2325	43.66	20240418	4430	-24.60	20240625	2195	52.16	20231006	3.44	N	001250	2500	2063 억	2473998	N	N	64	N	02	N
130	20240709	160117	53	100.00	KOSPI	유통업	N	N	N	N		N	3365	-110	5	-3.17	10055570365	2934209	99.79	3530	3530	3345	4515	2435	3475	3427.36	3.36	-302049	3595	3535	3430	3370	3265	3565	3400	2063	1040	2500	0	5	1	82533764	2777	10.01	0.66	12	3.56	336.00	5119.00	4430	20240625	-24.04	2195	20231006	53.30	4430	-24.04	20240625	2325	44.73	20240418	4430	-24.04	20240625	2195	53.30	20231006	3.47	N	001250	2500	2063 억	2770881	N	N	64	N	02	N
131	20240709	150117	53	100.00	KOSPI	유통업	N	N	N	N		N	3405	-70	5	-2.01	8611143225	2505544	85.21	3530	3530	3360	4515	2435	3475	3436.84	3.36	-299268	3595	3535	3430	3370	3265	3565	3400	2063	1040	2500	0	5	1	82533764	2810	10.13	0.67	12	3.04	336.00	5119.00	4430	20240625	-23.14	2195	20231006	55.13	4430	-23.14	20240625	2325	46.45	20240418	4430	-23.14	20240625	2195	55.13	20231006	3.47	N	001250	2500	2063 억	2770881	N	N	75	N	02	N
132	20240709	140117	53	100.00	KOSPI	유통업	N	N	N	N		N	3420	-55	5	-1.58	8112348785	2359608	80.25	3530	3530	3360	4515	2435	3475	3438.01	3.36	-279484	3595	3535	3430	3370	3265	3565	3400	2063	1040	2500	0	5	1	82533764	2823	10.18	0.67	12	2.86	336.00	5119.00	4430	20240625	-22.80	2195	20231006	55.81	4430	-22.80	20240625	2325	47.10	20240418	4430	-22.80	20240625	2195	55.81	20231006	3.47	N	001250	2500	2063 억	2770881	N	N	75	N	02	N
133	20240709	130116	53	100.00	KOSPI	유통업	N	N	N	N		N	3440	-35	5	-1.01	7400341920	2152362	73.20	3530	3530	3360	4515	2435	3475	3438.24	3.36	-252098	3595	3535	3430	3370	3265	3565	3400	2063	1040	2500	0	5	1	82533764	2839	10.24	0.67	12	2.61	336.00	5119.00	4430	20240625	-22.35	2195	20231006	56.72	4430	-22.35	20240625	2325	47.96	20240418	4430	-22.35	20240625	2195	56.72	20231006	3.47	N	001250	2500	2063 억	2770881	N	N	75	N	02	N
134	20240709	120117	53	100.00	KOSPI	유통업	N	N	N	N		N	3445	-30	5	-0.86	6484480640	1887712	64.20	3530	3530	3360	4515	2435	3475	3435.10	3.36	-244744	3595	3535	3430	3370	3265	3565	3400	2063	1040	2500	0	5	1	82533764	2843	10.25	0.67	12	2.29	336.00	5119.00	4430	20240625	-22.23	2195	20231006	56.95	4430	-22.23	20240625	2325	48.17	20240418	4430	-22.23	20240625	2195	56.95	20231006	3.47	N	001250	2500	2063 억	2770881	N	N	75	N	02	N
135	20240709	110116	53	100.00	KOSPI	유통업	N	N	N	N		N	3425	-50	5	-1.44	5550232990	1615558	54.95	3530	3530	3360	4515	2435	3475	3435.49	3.36	-220977	3595	3535	3430	3370	3265	3565	3400	2063	1040	2500	0	5	1	82533764	2827	10.19	0.67	12	1.96	336.00	5119.00	4430	20240625	-22.69	2195	20231006	56.04	4430	-22.69	20240625	2325	47.31	20240418	4430	-22.69	20240625	2195	56.04	20231006	3.47	N	001250	2500	2063 억	2770881	N	N	75	N	02	N
136	20240709	100116	53	100.00	KOSPI	유통업	N	N	N	N		N	3380	-95	5	-2.73	4630209120	1343709	45.70	3530	3530	3360	4515	2435	3475	3445.84	3.36	-186494	3595	3535	3430	3370	3265	3565	3400	2063	1040	2500	0	5	1	82533764	2790	10.06	0.66	12	1.63	336.00	5119.00	4430	20240625	-23.70	2195	20231006	53.99	4430	-23.70	20240625	2325	45.38	20240418	4430	-23.70	20240625	2195	53.99	20231006	3.47	N	001250	2500	2063 억	2770881	N	N	75	N	02	N
137	20240709	090117	53	100.00	KOSPI	유통업	N	N	N	N		N	3480	5	2	0.14	1076491195	305862	10.40	3530	3530	3480	4515	2435	3475	3519.54	3.36	-48162	3595	3535	3430	3370	3265	3565	3400	2063	1040	2500	0	5	1	82533764	2872	10.36	0.68	12	0.37	336.00	5119.00	4430	20240625	-21.44	2195	20231006	58.54	4430	-21.44	20240625	2325	49.68	20240418	4430	-21.44	20240625	2195	58.54	20231006	3.47	N	001250	2500	2063 억	2770881	N	N	75	N	02	N
138	20240708	160116	53	100.00	KOSPI	유통업	N	N	N	N		N	3475	10	2	0.29	8778099955	2575168	82.64	3440	3490	3325	4500	2430	3465	3408.23	3.39	-34881	3568	3516	3433	3381	3298	3542	3407	2063	1035	2500	0	5	1	82533764	2868	10.34	0.68	12	3.12	336.00	5119.00	4430	20240625	-21.56	2195	20231006	58.31	4430	-21.56	20240625	2325	49.46	20240418	4430	-21.56	20240625	2195	58.31	20231006	3.55	N	001250	2500	2063 억	2801828	N	N	75	N	02	N
139	20240708	150117	53	100.00	KOSPI	유통업	N	N	N	N		N	3435	-30	5	-0.87	8182715560	2403207	77.12	3440	3490	3325	4500	2430	3465	3404.89	3.39	-11753	3568	3516	3433	3381	3298	3542	3407	2063	1035	2500	0	5	1	82533764	2835	10.22	0.67	12	2.91	336.00	5119.00	4430	20240625	-22.46	2195	20231006	56.49	4430	-22.46	20240625	2325	47.74	20240418	4430	-22.46	20240625	2195	56.49	20231006	3.55	N	001250	2500	2063 억	2801828	N	N	282	N	02	N
140	20240708	140116	53	100.00	KOSPI	유통업	N	N	N	N		N	3465	0	3	0.00	7057205610	2077694	66.68	3440	3490	3325	4500	2430	3465	3396.63	3.39	44780	3568	3516	3433	3381	3298	3542	3407	2063	1035	2500	0	5	1	82533764	2860	10.31	0.68	12	2.52	336.00	5119.00	4430	20240625	-21.78	2195	20231006	57.86	4430	-21.78	20240625	2325	49.03	20240418	4430	-21.78	20240625	2195	57.86	20231006	3.55	N	001250	2500	2063 억	2801828	N	N	282	N	02	N
141	20240708	130116	53	100.00	KOSPI	유통업	N	N	N	N		N	3435	-30	5	-0.87	5675399655	1677825	53.85	3440	3450	3325	4500	2430	3465	3382.55	3.39	62197	3568	3516	3433	3381	3298	3542	3407	2063	1035	2500	0	5	1	82533764	2835	10.22	0.67	12	2.03	336.00	5119.00	4430	20240625	-22.46	2195	20231006	56.49	4430	-22.46	20240625	2325	47.74	20240418	4430	-22.46	20240625	2195	56.49	20231006	3.55	N	001250	2500	2063 억	2801828	N	N	282	N	02	N
142	20240708	120117	53	100.00	KOSPI	유통업	N	N	N	N		N	3405	-60	5	-1.73	4750899020	1407826	45.18	3440	3440	3325	4500	2430	3465	3374.58	3.39	63528	3568	3516	3433	3381	3298	3542	3407	2063	1035	2500	0	5	1	82533764	2810	10.13	0.67	12	1.71	336.00	5119.00	4430	20240625	-23.14	2195	20231006	55.13	4430	-23.14	20240625	2325	46.45	20240418	4430	-23.14	20240625	2195	55.13	20231006	3.55	N	001250	2500	2063 억	2801828	N	N	282	N	02	N
143	20240708	110116	53	100.00	KOSPI	유통업	N	N	N	N		N	3385	-80	5	-2.31	4222288090	1251925	40.18	3440	3440	3325	4500	2430	3465	3372.58	3.39	73017	3568	3516	3433	3381	3298	3542	3407	2063	1035	2500	0	5	1	82533764	2794	10.07	0.66	12	1.52	336.00	5119.00	4430	20240625	-23.59	2195	20231006	54.21	4430	-23.59	20240625	2325	45.59	20240418	4430	-23.59	20240625	2195	54.21	20231006	3.55	N	001250	2500	2063 억	2801828	N	N	282	N	02	N
144	20240708	100117	53	100.00	KOSPI	유통업	N	N	N	N		N	3385	-80	5	-2.31	3508276720	1041055	33.41	3440	3440	3325	4500	2430	3465	3369.85	3.39	68753	3568	3516	3433	3381	3298	3542	3407	2063	1035	2500	0	5	1	82533764	2794	10.07	0.66	12	1.26	336.00	5119.00	4430	20240625	-23.59	2195	20231006	54.21	4430	-23.59	20240625	2325	45.59	20240418	4430	-23.59	20240625	2195	54.21	20231006	3.55	N	001250	2500	2063 억	2801828	N	N	282	N	02	N
145	20240708	090117	53	100.00	KOSPI	유통업	N	N	N	N		N	3410	-55	5	-1.59	283875985	83124	2.67	3440	3440	3390	4500	2430	3465	3414.59	3.39	-1515	3568	3516	3433	3381	3298	3542	3407	2063	1035	2500	0	5	1	82533764	2814	10.15	0.67	12	0.10	336.00	5119.00	4430	20240625	-23.02	2195	20231006	55.35	4430	-23.02	20240625	2325	46.67	20240418	4430	-23.02	20240625	2195	55.35	20231006	3.55	N	001250	2500	2063 억	2801828	N	N	282	N	02	N
146	20240705	160116	53	100.00	KOSPI	유통업	N	N	N	N		N	3465	50	2	1.46	10348148690	3025093	81.69	3375	3485	3350	4435	2395	3415	3420.63	3.51	-108617	3558	3486	3383	3311	3208	3522	3347	2063	1020	2500	0	5	1	82533764	2860	10.31	0.68	12	3.67	336.00	5119.00	4430	20240625	-21.78	2195	20231006	57.86	4430	-21.78	20240625	2325	49.03	20240418	4430	-21.78	20240625	2195	57.86	20231006	3.95	N	001250	2500	2063 억	2900857	N	N	282	N	02	N
147	20240705	150117	53	100.00	KOSPI	유통업	N	N	N	N		N	3440	25	2	0.73	8282032680	2427948	65.56	3375	3475	3350	4435	2395	3415	3411.12	3.51	-75840	3558	3486	3383	3311	3208	3522	3347	2063	1020	2500	0	5	1	82533764	2839	10.24	0.67	12	2.94	336.00	5119.00	4430	20240625	-22.35	2195	20231006	56.72	4430	-22.35	20240625	2325	47.96	20240418	4430	-22.35	20240625	2195	56.72	20231006	3.95	N	001250	2500	2063 억	2900857	N	N	74	N	02	N
148	20240705	140116	53	100.00	KOSPI	유통업	N	N	N	N		N	3390	-25	5	-0.73	6307177760	1852132	50.02	3375	3475	3350	4435	2395	3415	3405.36	3.51	-35101	3558	3486	3383	3311	3208	3522	3347	2063	1020	2500	0	5	1	82533764	2798	10.09	0.66	12	2.24	336.00	5119.00	4430	20240625	-23.48	2195	20231006	54.44	4430	-23.48	20240625	2325	45.81	20240418	4430	-23.48	20240625	2195	54.44	20231006	3.95	N	001250	2500	2063 억	2900857	N	N	74	N	02	N
149	20240705	130116	53	100.00	KOSPI	유통업	N	N	N	N		N	3405	-10	5	-0.29	5621627105	1650746	44.58	3375	3475	3350	4435	2395	3415	3405.50	3.51	-10274	3558	3486	3383	3311	3208	3522	3347	2063	1020	2500	0	5	1	82533764	2810	10.13	0.67	12	2.00	336.00	5119.00	4430	20240625	-23.14	2195	20231006	55.13	4430	-23.14	20240625	2325	46.45	20240418	4430	-23.14	20240625	2195	55.13	20231006	3.95	N	001250	2500	2063 억	2900857	N	N	74	N	02	N
150	20240705	120116	53	100.00	KOSPI	유통업	N	N	N	N		N	3390	-25	5	-0.73	5026801495	1476352	39.87	3375	3475	3350	4435	2395	3415	3404.88	3.51	6325	3558	3486	3383	3311	3208	3522	3347	2063	1020	2500	0	5	1	82533764	2798	10.09	0.66	12	1.79	336.00	5119.00	4430	20240625	-23.48	2195	20231006	54.44	4430	-23.48	20240625	2325	45.81	20240418	4430	-23.48	20240625	2195	54.44	20231006	3.95	N	001250	2500	2063 억	2900857	N	N	74	N	02	N
151	20240705	110116	53	100.00	KOSPI	유통업	N	N	N	N		N	3395	-20	5	-0.59	4150264360	1217297	32.87	3375	3475	3350	4435	2395	3415	3409.41	3.51	-6661	3558	3486	3383	3311	3208	3522	3347	2063	1020	2500	0	5	1	82533764	2802	10.10	0.66	12	1.47	336.00	5119.00	4430	20240625	-23.36	2195	20231006	54.67	4430	-23.36	20240625	2325	46.02	20240418	4430	-23.36	20240625	2195	54.67	20231006	3.95	N	001250	2500	2063 억	2900857	N	N	74	N	02	N
152	20240705	100116	53	100.00	KOSPI	유통업	N	N	N	N		N	3395	-20	5	-0.59	2245472055	662164	17.88	3375	3430	3350	4435	2395	3415	3391.09	3.51	28286	3558	3486	3383	3311	3208	3522	3347	2063	1020	2500	0	5	1	82533764	2802	10.10	0.66	12	0.80	336.00	5119.00	4430	20240625	-23.36	2195	20231006	54.67	4430	-23.36	20240625	2325	46.02	20240418	4430	-23.36	20240625	2195	54.67	20231006	3.95	N	001250	2500	2063 억	2900857	N	N	74	N	02	N
153	20240705	090116	53	100.00	KOSPI	유통업	N	N	N	N		N	3380	-35	5	-1.02	193721055	57370	1.55	3375	3385	3370	4435	2395	3415	3376.24	3.51	1100	3558	3486	3383	3311	3208	3522	3347	2063	1020	2500	0	5	1	82533764	2790	10.06	0.66	12	0.07	336.00	5119.00	4430	20240625	-23.70	2195	20231006	53.99	4430	-23.70	20240625	2325	45.38	20240418	4430	-23.70	20240625	2195	53.99	20231006	3.95	N	001250	2500	2063 억	2900857	N	N	74	N	02	N
154	20240704	160116	53	100.00	KOSPI	유통업	N	N	N	N		N	3415	10	2	0.29	12272437415	3627049	72.31	3390	3455	3280	4425	2385	3405	3383.40	3.59	-66669	3601	3502	3381	3282	3161	3442	3222	2063	1020	2500	0	5	1	82533764	2819	10.16	0.67	12	4.39	336.00	5119.00	4430	20240625	-22.91	2195	20231006	55.58	4430	-22.91	20240625	2325	46.88	20240418	4430	-22.91	20240625	2195	55.58	20231006	4.29	N	001250	2500	2063 억	2963984	N	N	74	N	02	N
155	20240704	150117	53	100.00	KOSPI	유통업	N	N	N	N		N	3410	5	2	0.15	11026420280	3262049	65.03	3390	3455	3280	4425	2385	3405	3380.21	3.59	-4020	3601	3502	3381	3282	3161	3442	3222	2063	1020	2500	0	5	1	82533764	2814	10.15	0.67	12	3.95	336.00	5119.00	4430	20240625	-23.02	2195	20231006	55.35	4430	-23.02	20240625	2325	46.67	20240418	4430	-23.02	20240625	2195	55.35	20231006	4.29	N	001250	2500	2063 억	2963984	N	N	52	N	02	N
156	20240704	140116	53	100.00	KOSPI	유통업	N	N	N	N		N	3340	-65	5	-1.91	9845880825	2912195	58.06	3390	3455	3280	4425	2385	3405	3380.91	3.59	25495	3601	3502	3381	3282	3161	3442	3222	2063	1020	2500	0	5	1	82533764	2757	9.94	0.65	12	3.53	336.00	5119.00	4430	20240625	-24.60	2195	20231006	52.16	4430	-24.60	20240625	2325	43.66	20240418	4430	-24.60	20240625	2195	52.16	20231006	4.29	N	001250	2500	2063 억	2963984	N	N	52	N	02	N
157	20240704	130116	53	100.00	KOSPI	유통업	N	N	N	N		N	3335	-70	5	-2.06	9004908755	2661965	53.07	3390	3455	3280	4425	2385	3405	3382.80	3.59	13277	3601	3502	3381	3282	3161	3442	3222	2063	1020	2500	0	5	1	82533764	2753	9.93	0.65	12	3.23	336.00	5119.00	4430	20240625	-24.72	2195	20231006	51.94	4430	-24.72	20240625	2325	43.44	20240418	4430	-24.72	20240625	2195	51.94	20231006	4.29	N	001250	2500	2063 억	2963984	N	N	52	N	02	N
158	20240704	120116	53	100.00	KOSPI	유통업	N	N	N	N		N	3300	-105	5	-3.08	8466020315	2499805	49.83	3390	3455	3280	4425	2385	3405	3386.67	3.59	13640	3601	3502	3381	3282	3161	3442	3222	2063	1020	2500	0	5	1	82533764	2724	9.82	0.64	12	3.03	336.00	5119.00	4430	20240625	-25.51	2195	20231006	50.34	4430	-25.51	20240625	2325	41.94	20240418	4430	-25.51	20240625	2195	50.34	20231006	4.29	N	001250	2500	2063 억	2963984	N	N	52	N	02	N
159	20240704	110116	53	100.00	KOSPI	유통업	N	N	N	N		N	3400	-5	5	-0.15	6699240360	1969061	39.25	3390	3455	3330	4425	2385	3405	3402.25	3.59	-30855	3601	3502	3381	3282	3161	3442	3222	2063	1020	2500	0	5	1	82533764	2806	10.12	0.66	12	2.39	336.00	5119.00	4430	20240625	-23.25	2195	20231006	54.90	4430	-23.25	20240625	2325	46.24	20240418	4430	-23.25	20240625	2195	54.90	20231006	4.29	N	001250	2500	2063 억	2963984	N	N	52	N	02	N
160	20240704	100116	53	100.00	KOSPI	유통업	N	N	N	N		N	3420	15	2	0.44	3478327120	1027728	20.49	3390	3430	3330	4425	2385	3405	3384.47	3.59	28411	3601	3502	3381	3282	3161	3442	3222	2063	1020	2500	0	5	1	82533764	2823	10.18	0.67	12	1.25	336.00	5119.00	4430	20240625	-22.80	2195	20231006	55.81	4430	-22.80	20240625	2325	47.10	20240418	4430	-22.80	20240625	2195	55.81	20231006	4.29	N	001250	2500	2063 억	2963984	N	N	52	N	02	N
161	20240704	090116	53	100.00	KOSPI	유통업	N	N	N	N		N	3345	-60	5	-1.76	316468680	94093	1.88	3390	3390	3330	4425	2385	3405	3363.04	3.59	-3432	3601	3502	3381	3282	3161	3442	3222	2063	1020	2500	0	5	1	82533764	2761	9.96	0.65	12	0.11	336.00	5119.00	4430	20240625	-24.49	2195	20231006	52.39	4430	-24.49	20240625	2325	43.87	20240418	4430	-24.49	20240625	2195	52.39	20231006	4.29	N	001250	2500	2063 억	2963984	N	N	52	N	02	N
162	20240703	160116	53	100.00	KOSPI	유통업	N	N	N	N		N	3405	-125	5	-3.54	16584399750	4937139	76.34	3455	3480	3260	4585	2475	3530	3359.05	3.20	331377	3830	3680	3535	3385	3240	3607	3312	2063	1055	2500	0	5	1	82533764	2810	10.13	0.67	12	5.98	336.00	5119.00	4430	20240625	-23.14	2195	20231006	55.13	4430	-23.14	20240625	2325	46.45	20240418	4430	-23.14	20240625	2195	55.13	20231006	5.07	N	001250	2500	2063 억	2644938	N	N	52	N	02	N
163	20240703	150116	53	100.00	KOSPI	유통업	N	N	N	N		N	3425	-105	5	-2.97	15636281490	4659006	72.04	3455	3480	3260	4585	2475	3530	3356.10	3.20	325333	3830	3680	3535	3385	3240	3607	3312	2063	1055	2500	0	5	1	82533764	2827	10.19	0.67	12	5.64	336.00	5119.00	4430	20240625	-22.69	2195	20231006	56.04	4430	-22.69	20240625	2325	47.31	20240418	4430	-22.69	20240625	2195	56.04	20231006	5.07	N	001250	2500	2063 억	2644938	N	N	57	N	02	N
164	20240703	140116	53	100.00	KOSPI	유통업	N	N	N	N		N	3395	-135	5	-3.82	14259692245	4255824	65.81	3455	3480	3260	4585	2475	3530	3350.59	3.20	275233	3830	3680	3535	3385	3240	3607	3312	2063	1055	2500	0	5	1	82533764	2802	10.10	0.66	12	5.16	336.00	5119.00	4430	20240625	-23.36	2195	20231006	54.67	4430	-23.36	20240625	2325	46.02	20240418	4430	-23.36	20240625	2195	54.67	20231006	5.07	N	001250	2500	2063 억	2644938	N	N	57	N	02	N
165	20240703	130116	53	100.00	KOSPI	유통업	N	N	N	N		N	3380	-150	5	-4.25	13392807980	3999647	61.85	3455	3480	3260	4585	2475	3530	3348.45	3.20	243242	3830	3680	3535	3385	3240	3607	3312	2063	1055	2500	0	5	1	82533764	2790	10.06	0.66	12	4.85	336.00	5119.00	4430	20240625	-23.70	2195	20231006	53.99	4430	-23.70	20240625	2325	45.38	20240418	4430	-23.70	20240625	2195	53.99	20231006	5.07	N	001250	2500	2063 억	2644938	N	N	57	N	02	N
166	20240703	120116	53	100.00	KOSPI	유통업	N	N	N	N		N	3355	-175	5	-4.96	12661065520	3782477	58.49	3455	3480	3260	4585	2475	3530	3347.25	3.20	215514	3830	3680	3535	3385	3240	3607	3312	2063	1055	2500	0	5	1	82533764	2769	9.99	0.66	12	4.58	336.00	5119.00	4430	20240625	-24.27	2195	20231006	52.85	4430	-24.27	20240625	2325	44.30	20240418	4430	-24.27	20240625	2195	52.85	20231006	5.07	N	001250	2500	2063 억	2644938	N	N	57	N	02	N
167	20240703	110116	53	100.00	KOSPI	유통업	N	N	N	N		N	3320	-210	5	-5.95	11064391675	3306322	51.13	3455	3480	3260	4585	2475	3530	3346.38	3.20	151473	3830	3680	3535	3385	3240	3607	3312	2063	1055	2500	0	5	1	82533764	2740	9.88	0.65	12	4.01	336.00	5119.00	4430	20240625	-25.06	2195	20231006	51.25	4430	-25.06	20240625	2325	42.80	20240418	4430	-25.06	20240625	2195	51.25	20231006	5.07	N	001250	2500	2063 억	2644938	N	N	57	N	02	N
168	20240703	100116	53	100.00	KOSPI	유통업	N	N	N	N		N	3295	-235	5	-6.66	9088933525	2709487	41.90	3455	3480	3260	4585	2475	3530	3354.42	3.20	119854	3830	3680	3535	3385	3240	3607	3312	2063	1055	2500	0	5	1	82533764	2719	9.81	0.64	12	3.28	336.00	5119.00	4430	20240625	-25.62	2195	20231006	50.11	4430	-25.62	20240625	2325	41.72	20240418	4430	-25.62	20240625	2195	50.11	20231006	5.07	N	001250	2500	2063 억	2644938	N	N	57	N	02	N
169	20240703	090116	53	100.00	KOSPI	유통업	N	N	N	N		N	3420	-110	5	-3.12	980922985	284139	4.39	3455	3480	3420	4585	2475	3530	3451.99	3.20	21721	3830	3680	3535	3385	3240	3607	3312	2063	1055	2500	0	5	1	82533764	2823	10.18	0.67	12	0.34	336.00	5119.00	4430	20240625	-22.80	2195	20231006	55.81	4430	-22.80	20240625	2325	47.10	20240418	4430	-22.80	20240625	2195	55.81	20231006	5.07	N	001250	2500	2063 억	2644938	N	N	57	N	02	N
170	20240702	160116	53	100.00	KOSPI	유통업	N	N	N	N		N	3530	-110	5	-3.02	22514066295	6370857	62.48	3670	3685	3390	4730	2550	3640	3533.34	3.05	129399	4256	3947	3731	3422	3206	3840	3315	2063	1090	2500	0	5	1	82533764	2913	10.51	0.69	12	7.72	336.00	5119.00	4430	20240625	-20.32	2195	20231006	60.82	4430	-20.32	20240625	2325	51.83	20240418	4430	-20.32	20240625	2195	60.82	20231006	5.27	N	001250	2500	2063 억	2516714	N	N	57	N	02	N
171	20240702	150116	53	100.00	KOSPI	유통업	N	N	N	N		N	3490	-150	5	-4.12	20862611235	5900787	57.87	3670	3685	3390	4730	2550	3640	3534.93	3.05	164715	4256	3947	3731	3422	3206	3840	3315	2063	1090	2500	0	5	1	82533764	2880	10.39	0.68	12	7.15	336.00	5119.00	4430	20240625	-21.22	2195	20231006	59.00	4430	-21.22	20240625	2325	50.11	20240418	4430	-21.22	20240625	2195	59.00	20231006	5.27	N	001250	2500	2063 억	2516714	N	N	177	N	02	N
172	20240702	140116	53	100.00	KOSPI	유통업	N	N	N	N		N	3465	-175	5	-4.81	19797152925	5594942	54.87	3670	3685	3390	4730	2550	3640	3537.76	3.05	177601	4256	3947	3731	3422	3206	3840	3315	2063	1090	2500	0	5	1	82533764	2860	10.31	0.68	12	6.78	336.00	5119.00	4430	20240625	-21.78	2195	20231006	57.86	4430	-21.78	20240625	2325	49.03	20240418	4430	-21.78	20240625	2195	57.86	20231006	5.27	N	001250	2500	2063 억	2516714	N	N	177	N	02	N
173	20240702	130116	53	100.00	KOSPI	유통업	N	N	N	N		N	3485	-155	5	-4.26	18743087620	5289940	51.88	3670	3685	3390	4730	2550	3640	3542.51	3.05	145619	4256	3947	3731	3422	3206	3840	3315	2063	1090	2500	0	5	1	82533764	2876	10.37	0.68	12	6.41	336.00	5119.00	4430	20240625	-21.33	2195	20231006	58.77	4430	-21.33	20240625	2325	49.89	20240418	4430	-21.33	20240625	2195	58.77	20231006	5.27	N	001250	2500	2063 억	2516714	N	N	177	N	02	N
174	20240702	120117	53	100.00	KOSPI	유통업	N	N	N	N		N	3465	-175	5	-4.81	14593665015	4079628	40.01	3670	3685	3450	4730	2550	3640	3576.66	3.05	17470	4256	3947	3731	3422	3206	3840	3315	2063	1090	2500	0	5	1	82533764	2860	10.31	0.68	12	4.94	336.00	5119.00	4430	20240625	-21.78	2195	20231006	57.86	4430	-21.78	20240625	2325	49.03	20240418	4430	-21.78	20240625	2195	57.86	20231006	5.27	N	001250	2500	2063 억	2516714	N	N	177	N	02	N
175	20240702	110116	53	100.00	KOSPI	유통업	N	N	N	N		N	3555	-85	5	-2.34	11778354990	3276951	32.14	3670	3685	3520	4730	2550	3640	3593.80	3.05	30691	4256	3947	3731	3422	3206	3840	3315	2063	1090	2500	0	5	1	82533764	2934	10.58	0.69	12	3.97	336.00	5119.00	4430	20240625	-19.75	2195	20231006	61.96	4430	-19.75	20240625	2325	52.90	20240418	4430	-19.75	20240625	2195	61.96	20231006	5.27	N	001250	2500	2063 억	2516714	N	N	177	N	02	N
176	20240702	100116	53	100.00	KOSPI	유통업	N	N	N	N		N	3580	-60	5	-1.65	9566228755	2658971	26.08	3670	3685	3520	4730	2550	3640	3597.15	3.05	6865	4256	3947	3731	3422	3206	3840	3315	2063	1090	2500	0	5	1	82533764	2955	10.65	0.70	12	3.22	336.00	5119.00	4430	20240625	-19.19	2195	20231006	63.10	4430	-19.19	20240625	2325	53.98	20240418	4430	-19.19	20240625	2195	63.10	20231006	5.27	N	001250	2500	2063 억	2516714	N	N	177	N	02	N
177	20240702	090116	53	100.00	KOSPI	유통업	N	N	N	N		N	3650	10	2	0.27	1272119460	347600	3.41	3670	3680	3630	4730	2550	3640	3661.95	3.05	-29305	4256	3947	3731	3422	3206	3840	3315	2063	1090	2500	0	5	1	82533764	3012	10.86	0.71	12	0.42	336.00	5119.00	4430	20240625	-17.61	2195	20231006	66.29	4430	-17.61	20240625	2325	56.99	20240418	4430	-17.61	20240625	2195	66.29	20231006	5.27	N	001250	2500	2063 억	2516714	N	N	177	N	02	N
178	20240701	160116	53	100.00	KOSPI	유통업	N	N	N	N		N	3640	-400	5	-9.90	37361048500	10070253	349.23	4000	4040	3515	5250	2830	4040	3710.13	2.79	217775	4260	4150	4075	3965	3890	4112	3927	2063	1210	2500	0	5	1	82533764	3004	10.83	0.71	12	12.20	336.00	5119.00	4430	20240625	-17.83	2195	20231006	65.83	4430	-17.83	20240625	2325	56.56	20240418	4430	-17.83	20240625	2195	65.83	20231006	5.67	N	001250	2500	2063 억	2301254	N	N	177	N	02	N
179	20240701	150116	53	100.00	KOSPI	유통업	N	N	N	N		N	3630	-410	5	-10.15	35359406535	9517020	330.04	4000	4040	3515	5250	2830	4040	3715.28	2.79	200495	4260	4150	4075	3965	3890	4112	3927	2063	1210	2500	0	5	1	82533764	2996	10.80	0.71	12	11.53	336.00	5119.00	4430	20240625	-18.06	2195	20231006	65.38	4430	-18.06	20240625	2325	56.13	20240418	4430	-18.06	20240625	2195	65.38	20231006	5.67	N	001250	2500	2063 억	2301254	N	N	64	N	02	N
180	20240701	140116	53	100.00	KOSPI	유통업	N	N	N	N		N	3585	-455	5	-11.26	33205033895	8922076	309.41	4000	4040	3515	5250	2830	4040	3721.56	2.79	176240	4260	4150	4075	3965	3890	4112	3927	2063	1210	2500	0	5	1	82533764	2959	10.67	0.70	12	10.81	336.00	5119.00	4430	20240625	-19.07	2195	20231006	63.33	4430	-19.07	20240625	2325	54.19	20240418	4430	-19.07	20240625	2195	63.33	20231006	5.67	N	001250	2500	2063 억	2301254	N	N	64	N	02	N
181	20240701	130116	53	100.00	KOSPI	유통업	N	N	N	N		N	3570	-470	5	-11.63	31704954980	8506028	294.98	4000	4040	3515	5250	2830	4040	3727.23	2.79	132484	4260	4150	4075	3965	3890	4112	3927	2063	1210	2500	0	5	1	82533764	2946	10.62	0.70	12	10.31	336.00	5119.00	4430	20240625	-19.41	2195	20231006	62.64	4430	-19.41	20240625	2325	53.55	20240418	4430	-19.41	20240625	2195	62.64	20231006	5.67	N	001250	2500	2063 억	2301254	N	N	64	N	02	N
182	20240701	120116	53	100.00	KOSPI	유통업	N	N	N	N		N	3625	-415	5	-10.27	29997532735	8030386	278.49	4000	4040	3515	5250	2830	4040	3735.38	2.79	107158	4260	4150	4075	3965	3890	4112	3927	2063	1210	2500	0	5	1	82533764	2992	10.79	0.71	12	9.73	336.00	5119.00	4430	20240625	-18.17	2195	20231006	65.15	4430	-18.17	20240625	2325	55.91	20240418	4430	-18.17	20240625	2195	65.15	20231006	5.67	N	001250	2500	2063 억	2301254	N	N	64	N	02	N
183	20240701	110116	53	100.00	KOSPI	유통업	N	N	N	N		N	3700	-340	5	-8.42	22149393895	5851831	202.94	4000	4040	3630	5250	2830	4040	3784.90	2.79	74852	4260	4150	4075	3965	3890	4112	3927	2063	1210	2500	0	5	1	82533764	3054	11.01	0.72	12	7.09	336.00	5119.00	4430	20240625	-16.48	2195	20231006	68.56	4430	-16.48	20240625	2325	59.14	20240418	4430	-16.48	20240625	2195	68.56	20231006	5.67	N	001250	2500	2063 억	2301254	N	N	64	N	02	N
184	20240701	100116	53	100.00	KOSPI	유통업	N	N	N	N		N	3710	-330	5	-8.17	17619719030	4634957	160.74	4000	4040	3630	5250	2830	4040	3801.32	2.79	89619	4260	4150	4075	3965	3890	4112	3927	2063	1210	2500	0	5	1	82533764	3062	11.04	0.72	12	5.62	336.00	5119.00	4430	20240625	-16.25	2195	20231006	69.02	4430	-16.25	20240625	2325	59.57	20240418	4430	-16.25	20240625	2195	69.02	20231006	5.67	N	001250	2500	2063 억	2301254	N	N	64	N	02	N
185	20240701	090116	53	100.00	KOSPI	유통업	N	N	N	N		N	3940	-100	5	-2.48	1867860935	468414	16.24	4000	4010	3910	5250	2830	4040	3987.27	2.79	20306	4260	4150	4075	3965	3890	4112	3927	2063	1210	2500	0	5	1	82533764	3252	11.73	0.77	12	0.57	336.00	5119.00	4430	20240625	-11.06	2195	20231006	79.50	4430	-11.06	20240625	2325	69.46	20240418	4430	-11.06	20240625	2195	79.50	20231006	5.67	N	001250	2500	2063 억	2301254	N	N	64	N	02	N

79 KiB Raw Blame History

79 KiB

Raw Blame History