KissMeData/003580/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	60	2	1.10	720425920	131930	88.09	5780	5780	5360	7080	3820	5450	5460.59	3.81	-10268	5736	5592	5506	5362	5276	5550	5320	237	1630	500	3270	10	1	47410892	2612	-10.24	4.72	12	0.28	-538.00	1167.00	9600	20240326	-42.60	3390	20231031	62.54	9600	-42.60	20240326	3710	48.52	20240520	9600	-42.60	20240326	3390	62.54	20231031	0.01	N	003580	500	237 억	1804979	N	N	34	N	00	N
3	20240731	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	80	2	1.47	647208440	118636	79.22	5780	5780	5360	7080	3820	5450	5455.41	3.81	-14701	5736	5592	5506	5362	5276	5550	5320	237	1630	500	3270	10	1	47410892	2622	-10.28	4.74	12	0.25	-538.00	1167.00	9600	20240326	-42.40	3390	20231031	63.13	9600	-42.40	20240326	3710	49.06	20240520	9600	-42.40	20240326	3390	63.13	20231031	0.01	N	003580	500	237 억	1804979	N	N	560	N	00	N
4	20240731	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	-20	5	-0.37	570983070	104680	69.90	5780	5780	5360	7080	3820	5450	5454.56	3.81	-19553	5736	5592	5506	5362	5276	5550	5320	237	1630	500	3270	10	1	47410892	2574	-10.09	4.65	12	0.22	-538.00	1167.00	9600	20240326	-43.44	3390	20231031	60.18	9600	-43.44	20240326	3710	46.36	20240520	9600	-43.44	20240326	3390	60.18	20231031	0.01	N	003580	500	237 억	1804979	N	N	560	N	00	N
5	20240731	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	0	3	0.00	476734540	87198	58.23	5780	5780	5360	7080	3820	5450	5467.26	3.81	-21492	5736	5592	5506	5362	5276	5550	5320	237	1630	500	3270	10	1	47410892	2584	-10.13	4.67	12	0.18	-538.00	1167.00	9600	20240326	-43.23	3390	20231031	60.77	9600	-43.23	20240326	3710	46.90	20240520	9600	-43.23	20240326	3390	60.77	20231031	0.01	N	003580	500	237 억	1804979	N	N	560	N	00	N
6	20240731	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	5400	-50	5	-0.92	444990760	81335	54.31	5780	5780	5360	7080	3820	5450	5471.09	3.81	-19870	5736	5592	5506	5362	5276	5550	5320	237	1630	500	3270	10	1	47410892	2560	-10.04	4.63	12	0.17	-538.00	1167.00	9600	20240326	-43.75	3390	20231031	59.29	9600	-43.75	20240326	3710	45.55	20240520	9600	-43.75	20240326	3390	59.29	20231031	0.01	N	003580	500	237 억	1804979	N	N	560	N	00	N
7	20240731	110150	57	100.00	KOSPI	유통업	N	N	N	N	N	5390	-60	5	-1.10	403756520	73683	49.20	5780	5780	5360	7080	3820	5450	5479.64	3.81	-19052	5736	5592	5506	5362	5276	5550	5320	237	1630	500	3270	10	1	47410892	2555	-10.02	4.62	12	0.16	-538.00	1167.00	9600	20240326	-43.85	3390	20231031	59.00	9600	-43.85	20240326	3710	45.28	20240520	9600	-43.85	20240326	3390	59.00	20231031	0.01	N	003580	500	237 억	1804979	N	N	560	N	00	N
8	20240731	100150	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	0	3	0.00	308822830	56294	37.59	5780	5780	5360	7080	3820	5450	5485.89	3.81	-10588	5736	5592	5506	5362	5276	5550	5320	237	1630	500	3270	10	1	47410892	2584	-10.13	4.67	12	0.12	-538.00	1167.00	9600	20240326	-43.23	3390	20231031	60.77	9600	-43.23	20240326	3710	46.90	20240520	9600	-43.23	20240326	3390	60.77	20231031	0.01	N	003580	500	237 억	1804979	N	N	560	N	00	N
9	20240731	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	120	2	2.20	22676630	3955	2.64	5780	5780	5530	7080	3820	5450	5733.66	3.81	-1824	5736	5592	5506	5362	5276	5550	5320	237	1630	500	3270	10	1	47410892	2641	-10.35	4.77	12	0.01	-538.00	1167.00	9600	20240326	-41.98	3390	20231031	64.31	9600	-41.98	20240326	3710	50.13	20240520	9600	-41.98	20240326	3390	64.31	20231031	0.01	N	003580	500	237 억	1804979	N	N	560	N	00	N
10	20240730	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-40	5	-0.73	817241350	148152	105.11	5530	5650	5420	7130	3850	5490	5516.24	3.87	-29953	5630	5560	5500	5430	5370	5530	5400	237	1640	500	3290	10	1	47410892	2584	-10.13	4.67	12	0.31	-538.00	1167.00	9600	20240326	-43.23	3390	20231031	60.77	9600	-43.23	20240326	3710	46.90	20240520	9600	-43.23	20240326	3390	60.77	20231031	0.01	N	003580	500	237 억	1833490	N	N	560	N	00	N
11	20240730	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-20	5	-0.36	773202450	140087	99.39	5530	5650	5420	7130	3850	5490	5519.44	3.87	-31254	5630	5560	5500	5430	5370	5530	5400	237	1640	500	3290	10	1	47410892	2593	-10.17	4.69	12	0.30	-538.00	1167.00	9600	20240326	-43.02	3390	20231031	61.36	9600	-43.02	20240326	3710	47.44	20240520	9600	-43.02	20240326	3390	61.36	20231031	0.01	N	003580	500	237 억	1833490	N	N	6	N	00	N
12	20240730	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	20	2	0.36	716175540	129705	92.03	5530	5650	5420	7130	3850	5490	5521.57	3.87	-32158	5630	5560	5500	5430	5370	5530	5400	237	1640	500	3290	10	1	47410892	2612	-10.24	4.72	12	0.27	-538.00	1167.00	9600	20240326	-42.60	3390	20231031	62.54	9600	-42.60	20240326	3710	48.52	20240520	9600	-42.60	20240326	3390	62.54	20231031	0.01	N	003580	500	237 억	1833490	N	N	6	N	00	N
13	20240730	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	0	3	0.00	617394220	111872	79.37	5530	5650	5420	7130	3850	5490	5518.76	3.87	-31185	5630	5560	5500	5430	5370	5530	5400	237	1640	500	3290	10	1	47410892	2603	-10.20	4.70	12	0.24	-538.00	1167.00	9600	20240326	-42.81	3390	20231031	61.95	9600	-42.81	20240326	3710	47.98	20240520	9600	-42.81	20240326	3390	61.95	20231031	0.01	N	003580	500	237 억	1833490	N	N	6	N	00	N
14	20240730	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-20	5	-0.36	566792830	102638	72.82	5530	5650	5420	7130	3850	5490	5522.25	3.87	-29903	5630	5560	5500	5430	5370	5530	5400	237	1640	500	3290	10	1	47410892	2593	-10.17	4.69	12	0.22	-538.00	1167.00	9600	20240326	-43.02	3390	20231031	61.36	9600	-43.02	20240326	3710	47.44	20240520	9600	-43.02	20240326	3390	61.36	20231031	0.01	N	003580	500	237 억	1833490	N	N	6	N	00	N
15	20240730	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	90	2	1.64	470622820	85248	60.48	5530	5650	5420	7130	3850	5490	5520.63	3.87	-21133	5630	5560	5500	5430	5370	5530	5400	237	1640	500	3290	10	1	47410892	2646	-10.37	4.78	12	0.18	-538.00	1167.00	9600	20240326	-41.88	3390	20231031	64.60	9600	-41.88	20240326	3710	50.40	20240520	9600	-41.88	20240326	3390	64.60	20231031	0.01	N	003580	500	237 억	1833490	N	N	6	N	00	N
16	20240730	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	-60	5	-1.09	175698190	32080	22.76	5530	5540	5420	7130	3850	5490	5476.88	3.87	-15371	5630	5560	5500	5430	5370	5530	5400	237	1640	500	3290	10	1	47410892	2574	-10.09	4.65	12	0.07	-538.00	1167.00	9600	20240326	-43.44	3390	20231031	60.18	9600	-43.44	20240326	3710	46.36	20240520	9600	-43.44	20240326	3390	60.18	20231031	0.01	N	003580	500	237 억	1833490	N	N	6	N	00	N
17	20240730	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	40	2	0.73	6043470	1093	0.78	5530	5530	5510	7130	3850	5490	5529.25	3.87	-222	5630	5560	5500	5430	5370	5530	5400	237	1640	500	3290	10	1	47410892	2622	-10.28	4.74	12	0.00	-538.00	1167.00	9600	20240326	-42.40	3390	20231031	63.13	9600	-42.40	20240326	3710	49.06	20240520	9600	-42.40	20240326	3390	63.13	20231031	0.01	N	003580	500	237 억	1833490	N	N	6	N	00	N
18	20240729	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-30	5	-0.54	760364300	138407	87.13	5520	5570	5440	7170	3870	5520	5493.69	3.83	16375	5753	5636	5533	5416	5313	5585	5365	237	1650	500	3310	10	1	47410892	2603	-10.20	4.70	12	0.29	-538.00	1167.00	9600	20240326	-42.81	3390	20231031	61.95	9600	-42.81	20240326	3710	47.98	20240520	9600	-42.81	20240326	3390	61.95	20231031	0.01	N	003580	500	237 억	1817171	N	N	6	N	00	N
19	20240729	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-30	5	-0.54	708803850	129013	81.22	5520	5570	5440	7170	3870	5520	5494.05	3.83	16392	5753	5636	5533	5416	5313	5585	5365	237	1650	500	3310	10	1	47410892	2603	-10.20	4.70	12	0.27	-538.00	1167.00	9600	20240326	-42.81	3390	20231031	61.95	9600	-42.81	20240326	3710	47.98	20240520	9600	-42.81	20240326	3390	61.95	20231031	0.01	N	003580	500	237 억	1817171	N	N	8	N	00	N
20	20240729	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	10	2	0.18	617445010	112416	70.77	5520	5570	5440	7170	3870	5520	5492.50	3.83	16709	5753	5636	5533	5416	5313	5585	5365	237	1650	500	3310	10	1	47410892	2622	-10.28	4.74	12	0.24	-538.00	1167.00	9600	20240326	-42.40	3390	20231031	63.13	9600	-42.40	20240326	3710	49.06	20240520	9600	-42.40	20240326	3390	63.13	20231031	0.01	N	003580	500	237 억	1817171	N	N	8	N	00	N
21	20240729	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	-40	5	-0.72	569001390	103644	65.25	5520	5570	5440	7170	3870	5520	5489.96	3.83	12086	5753	5636	5533	5416	5313	5585	5365	237	1650	500	3310	10	1	47410892	2598	-10.19	4.70	12	0.22	-538.00	1167.00	9600	20240326	-42.92	3390	20231031	61.65	9600	-42.92	20240326	3710	47.71	20240520	9600	-42.92	20240326	3390	61.65	20231031	0.01	N	003580	500	237 억	1817171	N	N	8	N	00	N
22	20240729	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-50	5	-0.91	441614540	80326	50.57	5520	5570	5450	7170	3870	5520	5497.78	3.83	12446	5753	5636	5533	5416	5313	5585	5365	237	1650	500	3310	10	1	47410892	2593	-10.17	4.69	12	0.17	-538.00	1167.00	9600	20240326	-43.02	3390	20231031	61.36	9600	-43.02	20240326	3710	47.44	20240520	9600	-43.02	20240326	3390	61.36	20231031	0.01	N	003580	500	237 억	1817171	N	N	8	N	00	N
23	20240729	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-60	5	-1.09	398621130	72460	45.62	5520	5570	5450	7170	3870	5520	5501.26	3.83	14006	5753	5636	5533	5416	5313	5585	5365	237	1650	500	3310	10	1	47410892	2589	-10.15	4.68	12	0.15	-538.00	1167.00	9600	20240326	-43.12	3390	20231031	61.06	9600	-43.12	20240326	3710	47.17	20240520	9600	-43.12	20240326	3390	61.06	20231031	0.01	N	003580	500	237 억	1817171	N	N	8	N	00	N
24	20240729	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	10	2	0.18	279657020	50733	31.94	5520	5570	5450	7170	3870	5520	5512.33	3.83	14027	5753	5636	5533	5416	5313	5585	5365	237	1650	500	3310	10	1	47410892	2622	-10.28	4.74	12	0.11	-538.00	1167.00	9600	20240326	-42.40	3390	20231031	63.13	9600	-42.40	20240326	3710	49.06	20240520	9600	-42.40	20240326	3390	63.13	20231031	0.01	N	003580	500	237 억	1817171	N	N	8	N	00	N
25	20240729	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	-40	5	-0.72	14608960	2668	1.68	5520	5520	5450	7170	3870	5520	5475.62	3.83	9	5753	5636	5533	5416	5313	5585	5365	237	1650	500	3310	10	1	47410892	2598	-10.19	4.70	12	0.01	-538.00	1167.00	9600	20240326	-42.92	3390	20231031	61.65	9600	-42.92	20240326	3710	47.71	20240520	9600	-42.92	20240326	3390	61.65	20231031	0.01	N	003580	500	237 억	1817171	N	N	8	N	00	N
26	20240726	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	-60	5	-1.08	855500210	155348	82.40	5650	5650	5430	7250	3910	5580	5506.99	3.81	13001	5780	5680	5580	5480	5380	5630	5430	237	1670	500	3340	10	1	47410892	2617	-10.26	4.73	12	0.33	-538.00	1167.00	9600	20240326	-42.50	3390	20231031	62.83	9600	-42.50	20240326	3710	48.79	20240520	9600	-42.50	20240326	3390	62.83	20231031	0.01	N	003580	500	237 억	1804474	N	N	8	N	00	N
27	20240726	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	-70	5	-1.25	817559720	148472	78.76	5650	5650	5430	7250	3910	5580	5506.49	3.81	10058	5780	5680	5580	5480	5380	5630	5430	237	1670	500	3340	10	1	47410892	2612	-10.24	4.72	12	0.31	-538.00	1167.00	9600	20240326	-42.60	3390	20231031	62.54	9600	-42.60	20240326	3710	48.52	20240520	9600	-42.60	20240326	3390	62.54	20231031	0.01	N	003580	500	237 억	1804474	N	N	6	N	00	N
28	20240726	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-120	5	-2.15	744497960	135168	71.70	5650	5650	5430	7250	3910	5580	5507.95	3.81	8695	5780	5680	5580	5480	5380	5630	5430	237	1670	500	3340	10	1	47410892	2589	-10.15	4.68	12	0.29	-538.00	1167.00	9600	20240326	-43.12	3390	20231031	61.06	9600	-43.12	20240326	3710	47.17	20240520	9600	-43.12	20240326	3390	61.06	20231031	0.01	N	003580	500	237 억	1804474	N	N	6	N	00	N
29	20240726	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-90	5	-1.61	586561480	106230	56.35	5650	5650	5450	7250	3910	5580	5521.62	3.81	8567	5780	5680	5580	5480	5380	5630	5430	237	1670	500	3340	10	1	47410892	2603	-10.20	4.70	12	0.22	-538.00	1167.00	9600	20240326	-42.81	3390	20231031	61.95	9600	-42.81	20240326	3710	47.98	20240520	9600	-42.81	20240326	3390	61.95	20231031	0.01	N	003580	500	237 억	1804474	N	N	6	N	00	N
30	20240726	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-130	5	-2.33	553188500	100131	53.11	5650	5650	5450	7250	3910	5580	5524.65	3.81	8585	5780	5680	5580	5480	5380	5630	5430	237	1670	500	3340	10	1	47410892	2584	-10.13	4.67	12	0.21	-538.00	1167.00	9600	20240326	-43.23	3390	20231031	60.77	9600	-43.23	20240326	3710	46.90	20240520	9600	-43.23	20240326	3390	60.77	20231031	0.01	N	003580	500	237 억	1804474	N	N	6	N	00	N
31	20240726	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	5530	-50	5	-0.90	384428460	69334	36.78	5650	5650	5490	7250	3910	5580	5544.59	3.81	8915	5780	5680	5580	5480	5380	5630	5430	237	1670	500	3340	10	1	47410892	2622	-10.28	4.74	12	0.15	-538.00	1167.00	9600	20240326	-42.40	3390	20231031	63.13	9600	-42.40	20240326	3710	49.06	20240520	9600	-42.40	20240326	3390	63.13	20231031	0.01	N	003580	500	237 억	1804474	N	N	6	N	00	N
32	20240726	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	-20	5	-0.36	254620240	45938	24.37	5650	5650	5490	7250	3910	5580	5542.69	3.81	8571	5780	5680	5580	5480	5380	5630	5430	237	1670	500	3340	10	1	47410892	2636	-10.33	4.76	12	0.10	-538.00	1167.00	9600	20240326	-42.08	3390	20231031	64.01	9600	-42.08	20240326	3710	49.87	20240520	9600	-42.08	20240326	3390	64.01	20231031	0.01	N	003580	500	237 억	1804474	N	N	6	N	00	N
33	20240726	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	20	2	0.36	4441900	791	0.42	5650	5650	5590	7250	3910	5580	5615.55	3.81	-348	5780	5680	5580	5480	5380	5630	5430	237	1670	500	3340	10	1	47410892	2655	-10.41	4.80	12	0.00	-538.00	1167.00	9600	20240326	-41.67	3390	20231031	65.19	9600	-41.67	20240326	3710	50.94	20240520	9600	-41.67	20240326	3390	65.19	20231031	0.01	N	003580	500	237 억	1804474	N	N	6	N	00	N
34	20240725	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	-40	5	-0.71	1044279550	186984	65.93	5620	5680	5480	7300	3940	5620	5584.87	3.74	31461	6006	5812	5706	5512	5406	5760	5460	237	1680	500	3370	10	1	47410892	2646	-10.37	4.78	12	0.39	-538.00	1167.00	9600	20240326	-41.88	3390	20231031	64.60	9600	-41.88	20240326	3710	50.40	20240520	9600	-41.88	20240326	3390	64.60	20231031	0.01	N	003580	500	237 억	1773848	N	N	6	N	00	N
35	20240725	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	-30	5	-0.53	1013425770	181458	63.98	5620	5680	5480	7300	3940	5620	5584.90	3.74	30289	6006	5812	5706	5512	5406	5760	5460	237	1680	500	3370	10	1	47410892	2650	-10.39	4.79	12	0.38	-538.00	1167.00	9600	20240326	-41.77	3390	20231031	64.90	9600	-41.77	20240326	3710	50.67	20240520	9600	-41.77	20240326	3390	64.90	20231031	0.01	N	003580	500	237 억	1773848	N	N	8	N	00	N
36	20240725	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	-40	5	-0.71	913957380	163712	57.72	5620	5680	5480	7300	3940	5620	5582.70	3.74	32393	6006	5812	5706	5512	5406	5760	5460	237	1680	500	3370	10	1	47410892	2646	-10.37	4.78	12	0.35	-538.00	1167.00	9600	20240326	-41.88	3390	20231031	64.60	9600	-41.88	20240326	3710	50.40	20240520	9600	-41.88	20240326	3390	64.60	20231031	0.01	N	003580	500	237 억	1773848	N	N	8	N	00	N
37	20240725	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	10	2	0.18	826165650	148021	52.19	5620	5680	5480	7300	3940	5620	5581.40	3.74	29406	6006	5812	5706	5512	5406	5760	5460	237	1680	500	3370	10	1	47410892	2669	-10.46	4.82	12	0.31	-538.00	1167.00	9600	20240326	-41.35	3390	20231031	66.08	9600	-41.35	20240326	3710	51.75	20240520	9600	-41.35	20240326	3390	66.08	20231031	0.01	N	003580	500	237 억	1773848	N	N	8	N	00	N
38	20240725	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	10	2	0.18	686373140	123141	43.42	5620	5680	5480	7300	3940	5620	5573.86	3.74	20685	6006	5812	5706	5512	5406	5760	5460	237	1680	500	3370	10	1	47410892	2669	-10.46	4.82	12	0.26	-538.00	1167.00	9600	20240326	-41.35	3390	20231031	66.08	9600	-41.35	20240326	3710	51.75	20240520	9600	-41.35	20240326	3390	66.08	20231031	0.01	N	003580	500	237 억	1773848	N	N	8	N	00	N
39	20240725	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-50	5	-0.89	533979670	96030	33.86	5620	5650	5480	7300	3940	5620	5560.52	3.74	18781	6006	5812	5706	5512	5406	5760	5460	237	1680	500	3370	10	1	47410892	2641	-10.35	4.77	12	0.20	-538.00	1167.00	9600	20240326	-41.98	3390	20231031	64.31	9600	-41.98	20240326	3710	50.13	20240520	9600	-41.98	20240326	3390	64.31	20231031	0.01	N	003580	500	237 억	1773848	N	N	8	N	00	N
40	20240725	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	-110	5	-1.96	409291680	73498	25.91	5620	5650	5510	7300	3940	5620	5568.71	3.74	10970	6006	5812	5706	5512	5406	5760	5460	237	1680	500	3370	10	1	47410892	2612	-10.24	4.72	12	0.16	-538.00	1167.00	9600	20240326	-42.60	3390	20231031	62.54	9600	-42.60	20240326	3710	48.52	20240520	9600	-42.60	20240326	3390	62.54	20231031	0.01	N	003580	500	237 억	1773848	N	N	8	N	00	N
41	20240725	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	-40	5	-0.71	47506670	8471	2.99	5620	5620	5550	7300	3940	5620	5608.08	3.74	-3504	6006	5812	5706	5512	5406	5760	5460	237	1680	500	3370	10	1	47410892	2646	-10.37	4.78	12	0.02	-538.00	1167.00	9600	20240326	-41.88	3390	20231031	64.60	9600	-41.88	20240326	3710	50.40	20240520	9600	-41.88	20240326	3390	64.60	20231031	0.01	N	003580	500	237 억	1773848	N	N	8	N	00	N
42	20240724	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	-210	5	-3.60	1591570040	278520	75.20	5870	5900	5600	7570	4090	5830	5714.46	3.76	-6580	6343	6086	5943	5686	5543	6215	5815	237	1740	500	3490	10	1	47410892	2664	-10.45	4.82	12	0.59	-538.00	1167.00	9600	20240326	-41.46	3390	20231031	65.78	9600	-41.46	20240326	3710	51.48	20240520	9600	-41.46	20240326	3390	65.78	20231031	0.01	N	003580	500	237 억	1780325	N	N	8	N	00	N
43	20240724	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-200	5	-3.43	1526989620	267023	72.09	5870	5900	5600	7570	4090	5830	5718.57	3.76	-5829	6343	6086	5943	5686	5543	6215	5815	237	1740	500	3490	10	1	47410892	2669	-10.46	4.82	12	0.56	-538.00	1167.00	9600	20240326	-41.35	3390	20231031	66.08	9600	-41.35	20240326	3710	51.75	20240520	9600	-41.35	20240326	3390	66.08	20231031	0.01	N	003580	500	237 억	1780325	N	N	16	N	00	N
44	20240724	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	-170	5	-2.92	1126926530	195952	52.91	5870	5900	5650	7570	4090	5830	5751.03	3.76	-13052	6343	6086	5943	5686	5543	6215	5815	237	1740	500	3490	10	1	47410892	2683	-10.52	4.85	12	0.41	-538.00	1167.00	9600	20240326	-41.04	3390	20231031	66.96	9600	-41.04	20240326	3710	52.56	20240520	9600	-41.04	20240326	3390	66.96	20231031	0.01	N	003580	500	237 억	1780325	N	N	16	N	00	N
45	20240724	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-130	5	-2.23	978777140	169861	45.86	5870	5900	5690	7570	4090	5830	5762.22	3.76	-7953	6343	6086	5943	5686	5543	6215	5815	237	1740	500	3490	10	1	47410892	2702	-10.59	4.88	12	0.36	-538.00	1167.00	9600	20240326	-40.62	3390	20231031	68.14	9600	-40.62	20240326	3710	53.64	20240520	9600	-40.62	20240326	3390	68.14	20231031	0.01	N	003580	500	237 억	1780325	N	N	16	N	00	N
46	20240724	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-120	5	-2.06	876770760	152000	41.04	5870	5900	5690	7570	4090	5830	5768.23	3.76	-1656	6343	6086	5943	5686	5543	6215	5815	237	1740	500	3490	10	1	47410892	2707	-10.61	4.89	12	0.32	-538.00	1167.00	9600	20240326	-40.52	3390	20231031	68.44	9600	-40.52	20240326	3710	53.91	20240520	9600	-40.52	20240326	3390	68.44	20231031	0.01	N	003580	500	237 억	1780325	N	N	16	N	00	N
47	20240724	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-50	5	-0.86	530342860	91562	24.72	5870	5900	5720	7570	4090	5830	5792.17	3.76	-3827	6343	6086	5943	5686	5543	6215	5815	237	1740	500	3490	10	1	47410892	2740	-10.74	4.95	12	0.19	-538.00	1167.00	9600	20240326	-39.79	3390	20231031	70.50	9600	-39.79	20240326	3710	55.80	20240520	9600	-39.79	20240326	3390	70.50	20231031	0.01	N	003580	500	237 억	1780325	N	N	16	N	00	N
48	20240724	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	-60	5	-1.03	376625980	65034	17.56	5870	5900	5720	7570	4090	5830	5791.22	3.76	-1346	6343	6086	5943	5686	5543	6215	5815	237	1740	500	3490	10	1	47410892	2736	-10.72	4.94	12	0.14	-538.00	1167.00	9600	20240326	-39.90	3390	20231031	70.21	9600	-39.90	20240326	3710	55.53	20240520	9600	-39.90	20240326	3390	70.21	20231031	0.01	N	003580	500	237 억	1780325	N	N	16	N	00	N
49	20240724	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	70	2	1.20	9080800	1541	0.42	5870	5900	5870	7570	4090	5830	5892.80	3.76	-937	6343	6086	5943	5686	5543	6215	5815	237	1740	500	3490	10	1	47410892	2797	-10.97	5.06	12	0.00	-538.00	1167.00	9600	20240326	-38.54	3390	20231031	74.04	9600	-38.54	20240326	3710	59.03	20240520	9600	-38.54	20240326	3390	74.04	20231031	0.01	N	003580	500	237 억	1780325	N	N	16	N	00	N
50	20240723	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	80	2	1.39	2193790180	368164	169.69	5800	6200	5800	7470	4030	5750	5958.74	3.88	-54366	5936	5842	5746	5652	5556	5845	5655	237	1720	500	3450	10	1	47410892	2764	-10.84	5.00	12	0.78	-538.00	1167.00	9600	20240326	-39.27	3390	20231031	71.98	9600	-39.27	20240326	3710	57.14	20240520	9600	-39.27	20240326	3390	71.98	20231031	0.01	N	003580	500	237 억	1837992	N	N	16	N	00	N
51	20240723	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	100	2	1.74	2063796350	345916	159.43	5800	6200	5800	7470	4030	5750	5966.18	3.88	-52901	5936	5842	5746	5652	5556	5845	5655	237	1720	500	3450	10	1	47410892	2774	-10.87	5.01	12	0.73	-538.00	1167.00	9600	20240326	-39.06	3390	20231031	72.57	9600	-39.06	20240326	3710	57.68	20240520	9600	-39.06	20240326	3390	72.57	20231031	0.01	N	003580	500	237 억	1837992	N	N	26	N	00	N
52	20240723	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	140	2	2.43	1973345490	330520	152.34	5800	6200	5800	7470	4030	5750	5970.43	3.88	-57999	5936	5842	5746	5652	5556	5845	5655	237	1720	500	3450	10	1	47410892	2793	-10.95	5.05	12	0.70	-538.00	1167.00	9600	20240326	-38.65	3390	20231031	73.75	9600	-38.65	20240326	3710	58.76	20240520	9600	-38.65	20240326	3390	73.75	20231031	0.01	N	003580	500	237 억	1837992	N	N	26	N	00	N
53	20240723	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	140	2	2.43	1790410910	299395	137.99	5800	6200	5800	7470	4030	5750	5980.10	3.88	-53938	5936	5842	5746	5652	5556	5845	5655	237	1720	500	3450	10	1	47410892	2793	-10.95	5.05	12	0.63	-538.00	1167.00	9600	20240326	-38.65	3390	20231031	73.75	9600	-38.65	20240326	3710	58.76	20240520	9600	-38.65	20240326	3390	73.75	20231031	0.01	N	003580	500	237 억	1837992	N	N	26	N	00	N
54	20240723	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	160	2	2.78	1602811530	267472	123.28	5800	6200	5800	7470	4030	5750	5992.45	3.88	-44614	5936	5842	5746	5652	5556	5845	5655	237	1720	500	3450	10	1	47410892	2802	-10.99	5.06	12	0.56	-538.00	1167.00	9600	20240326	-38.44	3390	20231031	74.34	9600	-38.44	20240326	3710	59.30	20240520	9600	-38.44	20240326	3390	74.34	20231031	0.01	N	003580	500	237 억	1837992	N	N	26	N	00	N
55	20240723	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	150	2	2.61	1498649590	249816	115.14	5800	6200	5800	7470	4030	5750	5999.01	3.88	-36898	5936	5842	5746	5652	5556	5845	5655	237	1720	500	3450	10	1	47410892	2797	-10.97	5.06	12	0.53	-538.00	1167.00	9600	20240326	-38.54	3390	20231031	74.04	9600	-38.54	20240326	3710	59.03	20240520	9600	-38.54	20240326	3390	74.04	20231031	0.01	N	003580	500	237 억	1837992	N	N	26	N	00	N
56	20240723	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	5960	210	2	3.65	1091611160	181364	83.59	5800	6200	5800	7470	4030	5750	6018.90	3.88	-23005	5936	5842	5746	5652	5556	5845	5655	237	1720	500	3450	10	1	47410892	2826	-11.08	5.11	12	0.38	-538.00	1167.00	9600	20240326	-37.92	3390	20231031	75.81	9600	-37.92	20240326	3710	60.65	20240520	9600	-37.92	20240326	3390	75.81	20231031	0.01	N	003580	500	237 억	1837992	N	N	26	N	00	N
57	20240723	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	190	2	3.30	33002010	5637	2.60	5800	5960	5800	7470	4030	5750	5854.53	3.88	698	5936	5842	5746	5652	5556	5845	5655	237	1720	500	3450	10	1	47410892	2816	-11.04	5.09	12	0.01	-538.00	1167.00	9600	20240326	-38.12	3390	20231031	75.22	9600	-38.12	20240326	3710	60.11	20240520	9600	-38.12	20240326	3390	75.22	20231031	0.01	N	003580	500	237 억	1837992	N	N	26	N	00	N
58	20240722	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-90	5	-1.54	1226003480	214354	82.51	5750	5840	5650	7590	4090	5840	5719.52	3.80	34827	6080	5960	5900	5780	5720	5930	5750	237	1750	500	3500	10	1	47410892	2726	-10.69	4.93	12	0.45	-538.00	1167.00	9600	20240326	-40.10	3390	20231031	69.62	9600	-40.10	20240326	3710	54.99	20240520	9600	-40.10	20240326	3390	69.62	20231031	0.01	N	003580	500	237 억	1803920	N	N	26	N	00	N
59	20240722	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	-100	5	-1.71	1106601370	193512	74.49	5750	5840	5650	7590	4090	5840	5718.52	3.80	21633	6080	5960	5900	5780	5720	5930	5750	237	1750	500	3500	10	1	47410892	2721	-10.67	4.92	12	0.41	-538.00	1167.00	9600	20240326	-40.21	3390	20231031	69.32	9600	-40.21	20240326	3710	54.72	20240520	9600	-40.21	20240326	3390	69.32	20231031	0.01	N	003580	500	237 억	1803920	N	N	35	N	00	N
60	20240722	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	-150	5	-2.57	942870760	164730	63.41	5750	5840	5650	7590	4090	5840	5723.73	3.80	17587	6080	5960	5900	5780	5720	5930	5750	237	1750	500	3500	10	1	47410892	2698	-10.58	4.88	12	0.35	-538.00	1167.00	9600	20240326	-40.73	3390	20231031	67.85	9600	-40.73	20240326	3710	53.37	20240520	9600	-40.73	20240326	3390	67.85	20231031	0.01	N	003580	500	237 억	1803920	N	N	35	N	00	N
61	20240722	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-120	5	-2.05	885011550	154576	59.50	5750	5840	5650	7590	4090	5840	5725.41	3.80	16286	6080	5960	5900	5780	5720	5930	5750	237	1750	500	3500	10	1	47410892	2712	-10.63	4.90	12	0.33	-538.00	1167.00	9600	20240326	-40.42	3390	20231031	68.73	9600	-40.42	20240326	3710	54.18	20240520	9600	-40.42	20240326	3390	68.73	20231031	0.01	N	003580	500	237 억	1803920	N	N	35	N	00	N
62	20240722	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-120	5	-2.05	799803530	139654	53.76	5750	5840	5650	7590	4090	5840	5727.04	3.80	10834	6080	5960	5900	5780	5720	5930	5750	237	1750	500	3500	10	1	47410892	2712	-10.63	4.90	12	0.29	-538.00	1167.00	9600	20240326	-40.42	3390	20231031	68.73	9600	-40.42	20240326	3710	54.18	20240520	9600	-40.42	20240326	3390	68.73	20231031	0.01	N	003580	500	237 억	1803920	N	N	35	N	00	N
63	20240722	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-160	5	-2.74	740573190	129272	49.76	5750	5840	5650	7590	4090	5840	5728.80	3.80	6954	6080	5960	5900	5780	5720	5930	5750	237	1750	500	3500	10	1	47410892	2693	-10.56	4.87	12	0.27	-538.00	1167.00	9600	20240326	-40.83	3390	20231031	67.55	9600	-40.83	20240326	3710	53.10	20240520	9600	-40.83	20240326	3390	67.55	20231031	0.01	N	003580	500	237 억	1803920	N	N	35	N	00	N
64	20240722	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	-80	5	-1.37	462253390	80443	30.97	5750	5840	5670	7590	4090	5840	5746.35	3.80	6653	6080	5960	5900	5780	5720	5930	5750	237	1750	500	3500	10	1	47410892	2731	-10.71	4.94	12	0.17	-538.00	1167.00	9600	20240326	-40.00	3390	20231031	69.91	9600	-40.00	20240326	3710	55.26	20240520	9600	-40.00	20240326	3390	69.91	20231031	0.01	N	003580	500	237 억	1803920	N	N	35	N	00	N
65	20240722	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	0	3	0.00	38037250	6560	2.53	5750	5840	5750	7590	4090	5840	5798.36	3.80	1364	6080	5960	5900	5780	5720	5930	5750	237	1750	500	3500	10	1	47410892	2769	-10.86	5.00	12	0.01	-538.00	1167.00	9600	20240326	-39.17	3390	20231031	72.27	9600	-39.17	20240326	3710	57.41	20240520	9600	-39.17	20240326	3390	72.27	20231031	0.01	N	003580	500	237 억	1803920	N	N	35	N	00	N
66	20240719	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	-130	5	-2.18	1522308140	257930	74.12	5970	6020	5840	7760	4180	5970	5902.19	3.82	-9976	6290	6130	5940	5780	5590	6210	5860	237	1790	500	3580	10	1	47410892	2769	-10.86	5.00	12	0.54	-538.00	1167.00	9600	20240326	-39.17	3390	20231031	72.27	9600	-39.17	20240326	3710	57.41	20240520	9600	-39.17	20240326	3390	72.27	20231031	0.01	N	003580	500	237 억	1812713	N	N	35	N	00	N
67	20240719	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	-100	5	-1.68	1405432270	237950	68.37	5970	6020	5840	7760	4180	5970	5906.42	3.82	-4241	6290	6130	5940	5780	5590	6210	5860	237	1790	500	3580	10	1	47410892	2783	-10.91	5.03	12	0.50	-538.00	1167.00	9600	20240326	-38.85	3390	20231031	73.16	9600	-38.85	20240326	3710	58.22	20240520	9600	-38.85	20240326	3390	73.16	20231031	0.01	N	003580	500	237 억	1812713	N	N	5	N	00	N
68	20240719	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-90	5	-1.51	1263324540	213738	61.42	5970	6020	5840	7760	4180	5970	5910.62	3.82	-4050	6290	6130	5940	5780	5590	6210	5860	237	1790	500	3580	10	1	47410892	2788	-10.93	5.04	12	0.45	-538.00	1167.00	9600	20240326	-38.75	3390	20231031	73.45	9600	-38.75	20240326	3710	58.49	20240520	9600	-38.75	20240326	3390	73.45	20231031	0.01	N	003580	500	237 억	1812713	N	N	5	N	00	N
69	20240719	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	-80	5	-1.34	1188628700	201054	57.77	5970	6020	5840	7760	4180	5970	5911.99	3.82	-5273	6290	6130	5940	5780	5590	6210	5860	237	1790	500	3580	10	1	47410892	2793	-10.95	5.05	12	0.42	-538.00	1167.00	9600	20240326	-38.65	3390	20231031	73.75	9600	-38.65	20240326	3710	58.76	20240520	9600	-38.65	20240326	3390	73.75	20231031	0.01	N	003580	500	237 억	1812713	N	N	5	N	00	N
70	20240719	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	5980	10	2	0.17	1022408290	172922	49.69	5970	6020	5840	7760	4180	5970	5912.54	3.82	-5347	6290	6130	5940	5780	5590	6210	5860	237	1790	500	3580	10	1	47410892	2835	-11.12	5.12	12	0.36	-538.00	1167.00	9600	20240326	-37.71	3390	20231031	76.40	9600	-37.71	20240326	3710	61.19	20240520	9600	-37.71	20240326	3390	76.40	20231031	0.01	N	003580	500	237 억	1812713	N	N	5	N	00	N
71	20240719	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	-110	5	-1.84	831036900	140458	40.36	5970	6020	5840	7760	4180	5970	5916.62	3.82	-18256	6290	6130	5940	5780	5590	6210	5860	237	1790	500	3580	10	1	47410892	2778	-10.89	5.02	12	0.30	-538.00	1167.00	9600	20240326	-38.96	3390	20231031	72.86	9600	-38.96	20240326	3710	57.95	20240520	9600	-38.96	20240326	3390	72.86	20231031	0.01	N	003580	500	237 억	1812713	N	N	5	N	00	N
72	20240719	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	-40	5	-0.67	645134190	108755	31.25	5970	6020	5840	7760	4180	5970	5931.99	3.82	-9850	6290	6130	5940	5780	5590	6210	5860	237	1790	500	3580	10	1	47410892	2811	-11.02	5.08	12	0.23	-538.00	1167.00	9600	20240326	-38.23	3390	20231031	74.93	9600	-38.23	20240326	3710	59.84	20240520	9600	-38.23	20240326	3390	74.93	20231031	0.01	N	003580	500	237 억	1812713	N	N	5	N	00	N
73	20240719	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	5970	0	3	0.00	11003990	1846	0.53	5970	5970	5940	7760	4180	5970	5960.96	3.82	244	6290	6130	5940	5780	5590	6210	5860	237	1790	500	3580	10	1	47410892	2830	-11.10	5.12	12	0.00	-538.00	1167.00	9600	20240326	-37.81	3390	20231031	76.11	9600	-37.81	20240326	3710	60.92	20240520	9600	-37.81	20240326	3390	76.11	20231031	0.01	N	003580	500	237 억	1812713	N	N	5	N	00	N
74	20240718	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	5970	-80	5	-1.32	2023505120	340647	51.73	5880	6100	5750	7860	4240	6050	5940.17	3.75	40844	6463	6256	6063	5856	5663	6160	5760	237	1810	500	3630	10	1	47410892	2830	-11.10	5.12	12	0.72	-538.00	1167.00	9600	20240326	-37.81	3390	20231031	76.11	9600	-37.81	20240326	3710	60.92	20240520	9600	-37.81	20240326	3390	76.11	20231031	0.01	N	003580	500	237 억	1775544	N	N	5	N	00	N
75	20240718	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	-110	5	-1.82	1903816120	320569	48.68	5880	6100	5750	7860	4240	6050	5938.87	3.75	39069	6463	6256	6063	5856	5663	6160	5760	237	1810	500	3630	10	1	47410892	2816	-11.04	5.09	12	0.68	-538.00	1167.00	9600	20240326	-38.12	3390	20231031	75.22	9600	-38.12	20240326	3710	60.11	20240520	9600	-38.12	20240326	3390	75.22	20231031	0.01	N	003580	500	237 억	1775544	N	N	9	N	00	N
76	20240718	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	5950	-100	5	-1.65	1761729880	296743	45.07	5880	6100	5750	7860	4240	6050	5936.89	3.75	35376	6463	6256	6063	5856	5663	6160	5760	237	1810	500	3630	10	1	47410892	2821	-11.06	5.10	12	0.63	-538.00	1167.00	9600	20240326	-38.02	3390	20231031	75.52	9600	-38.02	20240326	3710	60.38	20240520	9600	-38.02	20240326	3390	75.52	20231031	0.01	N	003580	500	237 억	1775544	N	N	9	N	00	N
77	20240718	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	5950	-100	5	-1.65	1634053720	275243	41.80	5880	6100	5750	7860	4240	6050	5936.77	3.75	42958	6463	6256	6063	5856	5663	6160	5760	237	1810	500	3630	10	1	47410892	2821	-11.06	5.10	12	0.58	-538.00	1167.00	9600	20240326	-38.02	3390	20231031	75.52	9600	-38.02	20240326	3710	60.38	20240520	9600	-38.02	20240326	3390	75.52	20231031	0.01	N	003580	500	237 억	1775544	N	N	9	N	00	N
78	20240718	120144	57	100.00	KOSPI	유통업	N	N	N	N	N	5970	-80	5	-1.32	1508311520	254174	38.60	5880	6100	5750	7860	4240	6050	5934.17	3.75	36493	6463	6256	6063	5856	5663	6160	5760	237	1810	500	3630	10	1	47410892	2830	-11.10	5.12	12	0.54	-538.00	1167.00	9600	20240326	-37.81	3390	20231031	76.11	9600	-37.81	20240326	3710	60.92	20240520	9600	-37.81	20240326	3390	76.11	20231031	0.01	N	003580	500	237 억	1775544	N	N	9	N	00	N
79	20240718	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	5990	-60	5	-0.99	1335912210	225405	34.23	5880	6100	5750	7860	4240	6050	5926.72	3.75	40022	6463	6256	6063	5856	5663	6160	5760	237	1810	500	3630	10	1	47410892	2840	-11.13	5.13	12	0.48	-538.00	1167.00	9600	20240326	-37.60	3390	20231031	76.70	9600	-37.60	20240326	3710	61.46	20240520	9600	-37.60	20240326	3390	76.70	20231031	0.01	N	003580	500	237 억	1775544	N	N	9	N	00	N
80	20240718	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-140	5	-2.31	838761070	142094	21.58	5880	6020	5750	7860	4240	6050	5902.86	3.75	19897	6463	6256	6063	5856	5663	6160	5760	237	1810	500	3630	10	1	47410892	2802	-10.99	5.06	12	0.30	-538.00	1167.00	9600	20240326	-38.44	3390	20231031	74.34	9600	-38.44	20240326	3710	59.30	20240520	9600	-38.44	20240326	3390	74.34	20231031	0.01	N	003580	500	237 억	1775544	N	N	9	N	00	N
81	20240718	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	-160	5	-2.64	98595800	16756	2.54	5880	5900	5860	7860	4240	6050	5884.21	3.75	5906	6463	6256	6063	5856	5663	6160	5760	237	1810	500	3630	10	1	47410892	2793	-10.95	5.05	12	0.04	-538.00	1167.00	9600	20240326	-38.65	3390	20231031	73.75	9600	-38.65	20240326	3710	58.76	20240520	9600	-38.65	20240326	3390	73.75	20231031	0.01	N	003580	500	237 억	1775544	N	N	9	N	00	N
82	20240717	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	6050	-150	5	-2.42	3962438580	654056	133.21	6200	6270	5870	8060	4340	6200	6058.26	3.92	-80410	6526	6362	6236	6072	5946	6300	6010	237	1860	500	3720	10	1	47410892	2868	-11.25	5.18	12	1.38	-538.00	1167.00	9600	20240326	-36.98	3390	20231031	78.47	9600	-36.98	20240326	3710	63.07	20240520	9600	-36.98	20240326	3390	78.47	20231031	0.01	N	003580	500	237 억	1858255	N	N	9	N	00	N
83	20240717	150149	57	100.00	KOSPI	유통업	N	N	N	N	N	6020	-180	5	-2.90	3747653340	618433	125.96	6200	6270	5870	8060	4340	6200	6059.91	3.92	-66908	6526	6362	6236	6072	5946	6300	6010	237	1860	500	3720	10	1	47410892	2854	-11.19	5.16	12	1.30	-538.00	1167.00	9600	20240326	-37.29	3390	20231031	77.58	9600	-37.29	20240326	3710	62.26	20240520	9600	-37.29	20240326	3390	77.58	20231031	0.01	N	003580	500	237 억	1858255	N	N	2	N	00	N
84	20240717	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	6160	-40	5	-0.65	3435134210	567265	115.53	6200	6270	5870	8060	4340	6200	6055.60	3.92	-50569	6526	6362	6236	6072	5946	6300	6010	237	1860	500	3720	10	1	47410892	2921	-11.45	5.28	12	1.20	-538.00	1167.00	9600	20240326	-35.83	3390	20231031	81.71	9600	-35.83	20240326	3710	66.04	20240520	9600	-35.83	20240326	3390	81.71	20231031	0.01	N	003580	500	237 억	1858255	N	N	2	N	00	N
85	20240717	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	6170	-30	5	-0.48	3234556640	534577	108.88	6200	6270	5870	8060	4340	6200	6050.68	3.92	-49133	6526	6362	6236	6072	5946	6300	6010	237	1860	500	3720	10	1	47410892	2925	-11.47	5.29	12	1.13	-538.00	1167.00	9600	20240326	-35.73	3390	20231031	82.01	9600	-35.73	20240326	3710	66.31	20240520	9600	-35.73	20240326	3390	82.01	20231031	0.01	N	003580	500	237 억	1858255	N	N	2	N	00	N
86	20240717	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	6120	-80	5	-1.29	2845163680	471669	96.06	6200	6270	5870	8060	4340	6200	6032.11	3.92	-46058	6526	6362	6236	6072	5946	6300	6010	237	1860	500	3720	10	1	47410892	2902	-11.38	5.24	12	0.99	-538.00	1167.00	9600	20240326	-36.25	3390	20231031	80.53	9600	-36.25	20240326	3710	64.96	20240520	9600	-36.25	20240326	3390	80.53	20231031	0.01	N	003580	500	237 억	1858255	N	N	2	N	00	N
87	20240717	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	6010	-190	5	-3.06	2082927220	347383	70.75	6200	6200	5870	8060	4340	6200	5996.04	3.92	-23904	6526	6362	6236	6072	5946	6300	6010	237	1860	500	3720	10	1	47410892	2849	-11.17	5.15	12	0.73	-538.00	1167.00	9600	20240326	-37.40	3390	20231031	77.29	9600	-37.40	20240326	3710	61.99	20240520	9600	-37.40	20240326	3390	77.29	20231031	0.01	N	003580	500	237 억	1858255	N	N	2	N	00	N
88	20240717	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	-260	5	-4.19	1524035100	253106	51.55	6200	6200	5870	8060	4340	6200	6021.32	3.92	-32997	6526	6362	6236	6072	5946	6300	6010	237	1860	500	3720	10	1	47410892	2816	-11.04	5.09	12	0.53	-538.00	1167.00	9600	20240326	-38.12	3390	20231031	75.22	9600	-38.12	20240326	3710	60.11	20240520	9600	-38.12	20240326	3390	75.22	20231031	0.01	N	003580	500	237 억	1858255	N	N	2	N	00	N
89	20240717	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	6130	-70	5	-1.13	25542810	4131	0.84	6200	6200	6130	8060	4340	6200	6183.13	3.92	-1954	6526	6362	6236	6072	5946	6300	6010	237	1860	500	3720	10	1	47410892	2906	-11.39	5.25	12	0.01	-538.00	1167.00	9600	20240326	-36.15	3390	20231031	80.83	9600	-36.15	20240326	3710	65.23	20240520	9600	-36.15	20240326	3390	80.83	20231031	0.01	N	003580	500	237 억	1858255	N	N	2	N	00	N
90	20240716	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	6200	-110	5	-1.74	3023071970	486369	65.97	6310	6400	6110	8200	4420	6310	6215.68	3.80	52564	6870	6590	6420	6140	5970	6505	6055	237	1890	500	3780	10	1	47410892	2939	-11.52	5.31	12	1.03	-538.00	1167.00	9600	20240326	-35.42	3390	20231031	82.89	9600	-35.42	20240326	3710	67.12	20240520	9600	-35.42	20240326	3390	82.89	20231031	0.01	N	003580	500	237 억	1803775	N	N	2	N	00	N
91	20240716	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	6240	-70	5	-1.11	2844182700	457551	62.06	6310	6400	6110	8200	4420	6310	6216.10	3.80	49367	6870	6590	6420	6140	5970	6505	6055	237	1890	500	3780	10	1	47410892	2958	-11.60	5.35	12	0.97	-538.00	1167.00	9600	20240326	-35.00	3390	20231031	84.07	9600	-35.00	20240326	3710	68.19	20240520	9600	-35.00	20240326	3390	84.07	20231031	0.01	N	003580	500	237 억	1803775	N	N	1	N	00	N
92	20240716	140150	57	100.00	KOSPI	유통업	N	N	N	N	N	6250	-60	5	-0.95	2614367720	420744	57.07	6310	6400	6110	8200	4420	6310	6213.68	3.80	48233	6870	6590	6420	6140	5970	6505	6055	237	1890	500	3780	10	1	47410892	2963	-11.62	5.36	12	0.89	-538.00	1167.00	9600	20240326	-34.90	3390	20231031	84.37	9600	-34.90	20240326	3710	68.46	20240520	9600	-34.90	20240326	3390	84.37	20231031	0.01	N	003580	500	237 억	1803775	N	N	1	N	00	N
93	20240716	130149	57	100.00	KOSPI	유통업	N	N	N	N	N	6310	0	3	0.00	2357169800	379637	51.49	6310	6400	6110	8200	4420	6310	6209.01	3.80	54496	6870	6590	6420	6140	5970	6505	6055	237	1890	500	3780	10	1	47410892	2992	-11.73	5.41	12	0.80	-538.00	1167.00	9600	20240326	-34.27	3390	20231031	86.14	9600	-34.27	20240326	3710	70.08	20240520	9600	-34.27	20240326	3390	86.14	20231031	0.01	N	003580	500	237 억	1803775	N	N	1	N	00	N
94	20240716	120150	57	100.00	KOSPI	유통업	N	N	N	N	N	6190	-120	5	-1.90	1878661400	303633	41.19	6310	6330	6110	8200	4420	6310	6187.28	3.80	74765	6870	6590	6420	6140	5970	6505	6055	237	1890	500	3780	10	1	47410892	2935	-11.51	5.30	12	0.64	-538.00	1167.00	9600	20240326	-35.52	3390	20231031	82.60	9600	-35.52	20240326	3710	66.85	20240520	9600	-35.52	20240326	3390	82.60	20231031	0.01	N	003580	500	237 억	1803775	N	N	1	N	00	N
95	20240716	110149	57	100.00	KOSPI	유통업	N	N	N	N	N	6190	-120	5	-1.90	1619867600	261843	35.52	6310	6330	6110	8200	4420	6310	6186.41	3.80	73000	6870	6590	6420	6140	5970	6505	6055	237	1890	500	3780	10	1	47410892	2935	-11.51	5.30	12	0.55	-538.00	1167.00	9600	20240326	-35.52	3390	20231031	82.60	9600	-35.52	20240326	3710	66.85	20240520	9600	-35.52	20240326	3390	82.60	20231031	0.01	N	003580	500	237 억	1803775	N	N	1	N	00	N
96	20240716	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	6150	-160	5	-2.54	1229185670	198621	26.94	6310	6330	6120	8200	4420	6310	6188.60	3.80	59731	6870	6590	6420	6140	5970	6505	6055	237	1890	500	3780	10	1	47410892	2916	-11.43	5.27	12	0.42	-538.00	1167.00	9600	20240326	-35.94	3390	20231031	81.42	9600	-35.94	20240326	3710	65.77	20240520	9600	-35.94	20240326	3390	81.42	20231031	0.01	N	003580	500	237 억	1803775	N	N	1	N	00	N
97	20240716	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	6250	-60	5	-0.95	91277900	14524	1.97	6310	6330	6250	8200	4420	6310	6284.63	3.80	-4969	6870	6590	6420	6140	5970	6505	6055	237	1890	500	3780	10	1	47410892	2963	-11.62	5.36	12	0.03	-538.00	1167.00	9600	20240326	-34.90	3390	20231031	84.37	9600	-34.90	20240326	3710	68.46	20240520	9600	-34.90	20240326	3390	84.37	20231031	0.01	N	003580	500	237 억	1803775	N	N	1	N	00	N
98	20240715	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	6310	-130	5	-2.02	4707996000	731678	21.56	6440	6700	6250	8370	4510	6440	6434.66	3.92	-58879	7373	6906	6453	5986	5533	7140	6220	237	1930	500	3860	10	1	47410892	2992	-11.73	5.41	12	1.54	-538.00	1167.00	9600	20240326	-34.27	3390	20231031	86.14	9600	-34.27	20240326	3710	70.08	20240520	9600	-34.27	20240326	3390	86.14	20231031	0.01	N	003580	500	237 억	1857217	N	N	1	N	00	N
99	20240715	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	6310	-130	5	-2.02	4556926120	707732	20.86	6440	6700	6250	8370	4510	6440	6438.77	3.92	-55825	7373	6906	6453	5986	5533	7140	6220	237	1930	500	3860	10	1	47410892	2992	-11.73	5.41	12	1.49	-538.00	1167.00	9600	20240326	-34.27	3390	20231031	86.14	9600	-34.27	20240326	3710	70.08	20240520	9600	-34.27	20240326	3390	86.14	20231031	0.01	N	003580	500	237 억	1857217	N	N	1	N	00	N
100	20240715	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	6280	-160	5	-2.48	4263064860	661005	19.48	6440	6700	6250	8370	4510	6440	6449.37	3.92	-45605	7373	6906	6453	5986	5533	7140	6220	237	1930	500	3860	10	1	47410892	2977	-11.67	5.38	12	1.39	-538.00	1167.00	9600	20240326	-34.58	3390	20231031	85.25	9600	-34.58	20240326	3710	69.27	20240520	9600	-34.58	20240326	3390	85.25	20231031	0.01	N	003580	500	237 억	1857217	N	N	1	N	00	N
101	20240715	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	6330	-110	5	-1.71	4025548630	623431	18.37	6440	6700	6250	8370	4510	6440	6457.09	3.92	-39490	7373	6906	6453	5986	5533	7140	6220	237	1930	500	3860	10	1	47410892	3001	-11.77	5.42	12	1.31	-538.00	1167.00	9600	20240326	-34.06	3390	20231031	86.73	9600	-34.06	20240326	3710	70.62	20240520	9600	-34.06	20240326	3390	86.73	20231031	0.01	N	003580	500	237 억	1857217	N	N	1	N	00	N
102	20240715	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	6280	-160	5	-2.48	3838427660	593828	17.50	6440	6700	6250	8370	4510	6440	6463.87	3.92	-27978	7373	6906	6453	5986	5533	7140	6220	237	1930	500	3860	10	1	47410892	2977	-11.67	5.38	12	1.25	-538.00	1167.00	9600	20240326	-34.58	3390	20231031	85.25	9600	-34.58	20240326	3710	69.27	20240520	9600	-34.58	20240326	3390	85.25	20231031	0.01	N	003580	500	237 억	1857217	N	N	1	N	00	N
103	20240715	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	6350	-90	5	-1.40	3474592300	535934	15.80	6440	6700	6250	8370	4510	6440	6483.25	3.92	-25469	7373	6906	6453	5986	5533	7140	6220	237	1930	500	3860	10	1	47410892	3011	-11.80	5.44	12	1.13	-538.00	1167.00	9600	20240326	-33.85	3390	20231031	87.32	9600	-33.85	20240326	3710	71.16	20240520	9600	-33.85	20240326	3390	87.32	20231031	0.01	N	003580	500	237 억	1857217	N	N	1	N	00	N
104	20240715	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	6430	-10	5	-0.16	2603968340	398468	11.74	6440	6700	6390	8370	4510	6440	6534.95	3.92	-34717	7373	6906	6453	5986	5533	7140	6220	237	1930	500	3860	10	1	47410892	3049	-11.95	5.51	12	0.84	-538.00	1167.00	9600	20240326	-33.02	3390	20231031	89.68	9600	-33.02	20240326	3710	73.32	20240520	9600	-33.02	20240326	3390	89.68	20231031	0.01	N	003580	500	237 억	1857217	N	N	1	N	00	N
105	20240715	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	0	3	0.00	162167900	25242	0.74	6440	6450	6390	8370	4510	6440	6424.53	3.92	-8058	7373	6906	6453	5986	5533	7140	6220	237	1930	500	3860	10	1	47410892	3053	-11.97	5.52	12	0.05	-538.00	1167.00	9600	20240326	-32.92	3390	20231031	89.97	9600	-32.92	20240326	3710	73.58	20240520	9600	-32.92	20240326	3390	89.97	20231031	0.01	N	003580	500	237 억	1857217	N	N	1	N	00	N
106	20240712	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	6440	180	2	2.88	21981961030	3369776	133.68	6110	6920	6000	8130	4390	6260	6523.41	3.60	156814	7380	6820	6540	5980	5700	6680	5840	237	1870	500	3750	10	1	47410892	3053	-11.97	5.52	12	7.11	-538.00	1167.00	9600	20240326	-32.92	3390	20231031	89.97	9600	-32.92	20240326	3710	73.58	20240520	9600	-32.92	20240326	3390	89.97	20231031	0.01	N	003580	500	237 억	1705692	N	N	1	N	00	N
107	20240712	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	210	2	3.35	21604262860	3311397	131.37	6110	6920	6000	8130	4390	6260	6524.27	3.60	162292	7380	6820	6540	5980	5700	6680	5840	237	1870	500	3750	10	1	47410892	3067	-12.03	5.54	12	6.98	-538.00	1167.00	9600	20240326	-32.60	3390	20231031	90.86	9600	-32.60	20240326	3710	74.39	20240520	9600	-32.60	20240326	3390	90.86	20231031	0.01	N	003580	500	237 억	1705692	N	N	46	N	00	N
108	20240712	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	6470	210	2	3.35	20844970860	3193972	126.71	6110	6920	6000	8130	4390	6260	6526.41	3.60	161432	7380	6820	6540	5980	5700	6680	5840	237	1870	500	3750	10	1	47410892	3067	-12.03	5.54	12	6.74	-538.00	1167.00	9600	20240326	-32.60	3390	20231031	90.86	9600	-32.60	20240326	3710	74.39	20240520	9600	-32.60	20240326	3390	90.86	20231031	0.01	N	003580	500	237 억	1705692	N	N	46	N	00	N
109	20240712	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	6390	130	2	2.08	19467465130	2978538	118.16	6110	6920	6000	8130	4390	6260	6535.98	3.60	146591	7380	6820	6540	5980	5700	6680	5840	237	1870	500	3750	10	1	47410892	3030	-11.88	5.48	12	6.28	-538.00	1167.00	9600	20240326	-33.44	3390	20231031	88.50	9600	-33.44	20240326	3710	72.24	20240520	9600	-33.44	20240326	3390	88.50	20231031	0.01	N	003580	500	237 억	1705692	N	N	46	N	00	N
110	20240712	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	6540	280	2	4.47	18019804100	2754634	109.28	6110	6920	6000	8130	4390	6260	6541.71	3.60	133746	7380	6820	6540	5980	5700	6680	5840	237	1870	500	3750	10	1	47410892	3101	-12.16	5.60	12	5.81	-538.00	1167.00	9600	20240326	-31.88	3390	20231031	92.92	9600	-31.88	20240326	3710	76.28	20240520	9600	-31.88	20240326	3390	92.92	20231031	0.01	N	003580	500	237 억	1705692	N	N	46	N	00	N
111	20240712	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	6600	340	2	5.43	9859243250	1542406	61.19	6110	6720	6000	8130	4390	6260	6392.18	3.60	108661	7380	6820	6540	5980	5700	6680	5840	237	1870	500	3750	10	1	47410892	3129	-12.27	5.66	12	3.25	-538.00	1167.00	9600	20240326	-31.25	3390	20231031	94.69	9600	-31.25	20240326	3710	77.90	20240520	9600	-31.25	20240326	3390	94.69	20231031	0.01	N	003580	500	237 억	1705692	N	N	46	N	00	N
112	20240712	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	6140	-120	5	-1.92	6195337140	977731	38.79	6110	6690	6000	8130	4390	6260	6336.50	3.60	-4249	7380	6820	6540	5980	5700	6680	5840	237	1870	500	3750	10	1	47410892	2911	-11.41	5.26	12	2.06	-538.00	1167.00	9600	20240326	-36.04	3390	20231031	81.12	9600	-36.04	20240326	3710	65.50	20240520	9600	-36.04	20240326	3390	81.12	20231031	0.01	N	003580	500	237 억	1705692	N	N	46	N	00	N
113	20240712	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	6070	-190	5	-3.04	663050080	108636	4.31	6110	6140	6000	8130	4390	6260	6102.33	3.60	31478	7380	6820	6540	5980	5700	6680	5840	237	1870	500	3750	10	1	47410892	2878	-11.28	5.20	12	0.23	-538.00	1167.00	9600	20240326	-36.77	3390	20231031	79.06	9600	-36.77	20240326	3710	63.61	20240520	9600	-36.77	20240326	3390	79.06	20231031	0.01	N	003580	500	237 억	1705692	N	N	46	N	00	N
114	20240711	160146	54	100.00	KOSPI	유통업	N	N	N	N	N	6260	-280	5	-4.28	15987424600	2399910	24.83	6620	7100	6260	8500	4580	6540	6662.00	3.62	-11226	7826	7182	6826	6182	5826	7005	6005	237	1960	500	3920	10	1	47410892	2968	-11.64	5.36	12	5.06	-538.00	1167.00	9600	20240326	-34.79	3390	20231031	84.66	9600	-34.79	20240326	3710	68.73	20240520	9600	-34.79	20240326	3390	84.66	20231031	0.01	N	003580	500	237 억	1716962	N	N	46	N	01	N
115	20240711	150147	54	100.00	KOSPI	유통업	N	N	N	N	N	6310	-230	5	-3.52	15426255450	2310545	23.91	6620	7100	6300	8500	4580	6540	6676.47	3.62	431	7826	7182	6826	6182	5826	7005	6005	237	1960	500	3920	10	1	47410892	2992	-11.73	5.41	12	4.87	-538.00	1167.00	9600	20240326	-34.27	3390	20231031	86.14	9600	-34.27	20240326	3710	70.08	20240520	9600	-34.27	20240326	3390	86.14	20231031	0.01	N	003580	500	237 억	1716962	N	N	20	N	01	N
116	20240711	140147	54	100.00	KOSPI	유통업	N	N	N	N	N	6360	-180	5	-2.75	14870398600	2222755	23.00	6620	7100	6300	8500	4580	6540	6690.08	3.62	6729	7826	7182	6826	6182	5826	7005	6005	237	1960	500	3920	10	1	47410892	3015	-11.82	5.45	12	4.69	-538.00	1167.00	9600	20240326	-33.75	3390	20231031	87.61	9600	-33.75	20240326	3710	71.43	20240520	9600	-33.75	20240326	3390	87.61	20231031	0.01	N	003580	500	237 억	1716962	N	N	20	N	01	N
117	20240711	130147	54	100.00	KOSPI	유통업	N	N	N	N	N	6370	-170	5	-2.60	13963017080	2079810	21.52	6620	7100	6340	8500	4580	6540	6713.61	3.62	14052	7826	7182	6826	6182	5826	7005	6005	237	1960	500	3920	10	1	47410892	3020	-11.84	5.46	12	4.39	-538.00	1167.00	9600	20240326	-33.65	3390	20231031	87.91	9600	-33.65	20240326	3710	71.70	20240520	9600	-33.65	20240326	3390	87.91	20231031	0.01	N	003580	500	237 억	1716962	N	N	20	N	01	N
118	20240711	120148	54	100.00	KOSPI	유통업	N	N	N	N	N	6480	-60	5	-0.92	12921186530	1916844	19.83	6620	7100	6410	8500	4580	6540	6740.88	3.62	23239	7826	7182	6826	6182	5826	7005	6005	237	1960	500	3920	10	1	47410892	3072	-12.04	5.55	12	4.04	-538.00	1167.00	9600	20240326	-32.50	3390	20231031	91.15	9600	-32.50	20240326	3710	74.66	20240520	9600	-32.50	20240326	3390	91.15	20231031	0.01	N	003580	500	237 억	1716962	N	N	20	N	01	N
119	20240711	110147	54	100.00	KOSPI	유통업	N	N	N	N	N	6550	10	2	0.15	11839110030	1749848	18.11	6620	7100	6410	8500	4580	6540	6765.81	3.62	-12212	7826	7182	6826	6182	5826	7005	6005	237	1960	500	3920	10	1	47410892	3105	-12.17	5.61	12	3.69	-538.00	1167.00	9600	20240326	-31.77	3390	20231031	93.22	9600	-31.77	20240326	3710	76.55	20240520	9600	-31.77	20240326	3390	93.22	20231031	0.01	N	003580	500	237 억	1716962	N	N	20	N	01	N
120	20240711	100146	54	100.00	KOSPI	유통업	N	N	N	N	N	6590	50	2	0.76	10532549510	1552134	16.06	6620	7100	6410	8500	4580	6540	6785.87	3.62	2183	7826	7182	6826	6182	5826	7005	6005	237	1960	500	3920	10	1	47410892	3124	-12.25	5.65	12	3.27	-538.00	1167.00	9600	20240326	-31.35	3390	20231031	94.40	9600	-31.35	20240326	3710	77.63	20240520	9600	-31.35	20240326	3390	94.40	20231031	0.01	N	003580	500	237 억	1716962	N	N	20	N	01	N
121	20240711	090146	54	100.00	KOSPI	유통업	N	N	N	N	N	6500	-40	5	-0.61	462338640	70407	0.73	6620	6640	6500	8500	4580	6540	6566.71	3.62	-24627	7826	7182	6826	6182	5826	7005	6005	237	1960	500	3920	10	1	47410892	3082	-12.08	5.57	12	0.15	-538.00	1167.00	9600	20240326	-32.29	3390	20231031	91.74	9600	-32.29	20240326	3710	75.20	20240520	9600	-32.29	20240326	3390	91.74	20231031	0.01	N	003580	500	237 억	1716962	N	N	20	N	01	N
122	20240710	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	6540	660	2	11.22	67554251000	9601278	445.32	6800	7470	6470	7640	4120	5880	7036.21	4.41	-172804	6266	6072	5896	5702	5526	5985	5615	237	1760	500	3520	10	1	47410892	3101	-12.16	5.60	12	20.25	-538.00	1167.00	9600	20240326	-31.88	3390	20231031	92.92	9600	-31.88	20240326	3710	76.28	20240520	9600	-31.88	20240326	3390	92.92	20231031	0.01	N	003580	500	237 억	2091068	N	N	20	N	00	N
123	20240710	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	6710	830	2	14.12	64916677090	9199762	426.70	6800	7470	6700	7640	4120	5880	7056.34	4.41	-224437	6266	6072	5896	5702	5526	5985	5615	237	1760	500	3520	10	1	47410892	3181	-12.47	5.75	12	19.40	-538.00	1167.00	9600	20240326	-30.10	3390	20231031	97.94	9600	-30.10	20240326	3710	80.86	20240520	9600	-30.10	20240326	3390	97.94	20231031	0.01	N	003580	500	237 억	2091068	N	N	73	N	00	N
124	20240710	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	7030	1150	2	19.56	60483953000	8551649	396.64	6800	7470	6740	7640	4120	5880	7072.78	4.41	-241009	6266	6072	5896	5702	5526	5985	5615	237	1760	500	3520	10	1	47410892	3333	-13.07	6.02	12	18.04	-538.00	1167.00	9600	20240326	-26.77	3390	20231031	107.37	9600	-26.77	20240326	3710	89.49	20240520	9600	-26.77	20240326	3390	107.37	20231031	0.01	N	003580	500	237 억	2091068	N	N	73	N	00	N
125	20240710	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	6960	1080	2	18.37	57241548160	8087830	375.12	6800	7470	6740	7640	4120	5880	7077.49	4.41	-238491	6266	6072	5896	5702	5526	5985	5615	237	1760	500	3520	10	1	47410892	3300	-12.94	5.96	12	17.06	-538.00	1167.00	9600	20240326	-27.50	3390	20231031	105.31	9600	-27.50	20240326	3710	87.60	20240520	9600	-27.50	20240326	3390	105.31	20231031	0.01	N	003580	500	237 억	2091068	N	N	73	N	00	N
126	20240710	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	7040	1160	2	19.73	54514393270	7701690	357.21	6800	7470	6740	7640	4120	5880	7078.24	4.41	-219562	6266	6072	5896	5702	5526	5985	5615	237	1760	500	3520	10	1	47410892	3338	-13.09	6.03	12	16.24	-538.00	1167.00	9600	20240326	-26.67	3390	20231031	107.67	9600	-26.67	20240326	3710	89.76	20240520	9600	-26.67	20240326	3390	107.67	20231031	0.01	N	003580	500	237 억	2091068	N	N	73	N	00	N
127	20240710	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	7180	1300	2	22.11	49778371950	7029419	326.03	6800	7470	6740	7640	4120	5880	7081.43	4.41	-224500	6266	6072	5896	5702	5526	5985	5615	237	1760	500	3520	10	1	47410892	3404	-13.35	6.15	12	14.83	-538.00	1167.00	9600	20240326	-25.21	3390	20231031	111.80	9600	-25.21	20240326	3710	93.53	20240520	9600	-25.21	20240326	3390	111.80	20231031	0.01	N	003580	500	237 억	2091068	N	N	73	N	00	N
128	20240710	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	7050	1170	2	19.90	42461190250	5983713	277.53	6800	7470	6740	7640	4120	5880	7096.13	4.41	-231523	6266	6072	5896	5702	5526	5985	5615	237	1760	500	3520	10	1	47410892	3342	-13.10	6.04	12	12.62	-538.00	1167.00	9600	20240326	-26.56	3390	20231031	107.96	9600	-26.56	20240326	3710	90.03	20240520	9600	-26.56	20240326	3390	107.96	20231031	0.01	N	003580	500	237 억	2091068	N	N	73	N	00	N
129	20240710	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	0	3	0.00	0	0	0.00	0	0	0	7640	4120	5880	0.00	4.41	0	6266	6072	5896	5702	5526	5985	5615	237	1760	500	3520	10	1	47410892	2788	-10.93	5.04	12	0.00	-538.00	1167.00	9600	20240326	-38.75	3390	20231031	73.45	9600	-38.75	20240326	3710	58.49	20240520	9600	-38.75	20240326	3390	73.45	20231031	0.01	N	003580	500	237 억	2091068	Y	N	73	N	00	N
130	20240709	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-140	5	-2.33	6584525290	1124851	55.04	6050	6090	5720	7820	4220	6020	5853.66	4.04	-74456	6473	6246	6083	5856	5693	6165	5775	237	1800	500	3610	10	1	47410892	2788	-10.93	5.04	12	2.37	-538.00	1167.00	9600	20240326	-38.75	3390	20231031	73.45	9600	-38.75	20240326	3710	58.49	20240520	9600	-38.75	20240326	3390	73.45	20231031	0.02	N	003580	500	237 억	1917061	N	N	73	N	00	N
131	20240709	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	-170	5	-2.82	6272226130	1071764	52.44	6050	6090	5720	7820	4220	6020	5852.24	4.04	-65777	6473	6246	6083	5856	5693	6165	5775	237	1800	500	3610	10	1	47410892	2774	-10.87	5.01	12	2.26	-538.00	1167.00	9600	20240326	-39.06	3390	20231031	72.57	9600	-39.06	20240326	3710	57.68	20240520	9600	-39.06	20240326	3390	72.57	20231031	0.02	N	003580	500	237 억	1917061	N	N	30	N	00	N
132	20240709	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-140	5	-2.33	5639265900	964247	47.18	6050	6090	5720	7820	4220	6020	5848.35	4.04	-52912	6473	6246	6083	5856	5693	6165	5775	237	1800	500	3610	10	1	47410892	2788	-10.93	5.04	12	2.03	-538.00	1167.00	9600	20240326	-38.75	3390	20231031	73.45	9600	-38.75	20240326	3710	58.49	20240520	9600	-38.75	20240326	3390	73.45	20231031	0.02	N	003580	500	237 억	1917061	N	N	30	N	00	N
133	20240709	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	-170	5	-2.82	4992121010	853875	41.78	6050	6090	5720	7820	4220	6020	5846.42	4.04	-46651	6473	6246	6083	5856	5693	6165	5775	237	1800	500	3610	10	1	47410892	2774	-10.87	5.01	12	1.80	-538.00	1167.00	9600	20240326	-39.06	3390	20231031	72.57	9600	-39.06	20240326	3710	57.68	20240520	9600	-39.06	20240326	3390	72.57	20231031	0.02	N	003580	500	237 억	1917061	N	N	30	N	00	N
134	20240709	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	-200	5	-3.32	4263156240	729522	35.70	6050	6090	5720	7820	4220	6020	5843.75	4.04	-29454	6473	6246	6083	5856	5693	6165	5775	237	1800	500	3610	10	1	47410892	2759	-10.82	4.99	12	1.54	-538.00	1167.00	9600	20240326	-39.38	3390	20231031	71.68	9600	-39.38	20240326	3710	56.87	20240520	9600	-39.38	20240326	3390	71.68	20231031	0.02	N	003580	500	237 억	1917061	N	N	30	N	00	N
135	20240709	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-220	5	-3.65	4050528460	692873	33.90	6050	6090	5720	7820	4220	6020	5845.98	4.04	-26507	6473	6246	6083	5856	5693	6165	5775	237	1800	500	3610	10	1	47410892	2750	-10.78	4.97	12	1.46	-538.00	1167.00	9600	20240326	-39.58	3390	20231031	71.09	9600	-39.58	20240326	3710	56.33	20240520	9600	-39.58	20240326	3390	71.09	20231031	0.02	N	003580	500	237 억	1917061	N	N	30	N	00	N
136	20240709	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	-210	5	-3.49	2508319550	428853	20.99	6050	6090	5720	7820	4220	6020	5848.88	4.04	-7086	6473	6246	6083	5856	5693	6165	5775	237	1800	500	3610	10	1	47410892	2755	-10.80	4.98	12	0.90	-538.00	1167.00	9600	20240326	-39.48	3390	20231031	71.39	9600	-39.48	20240326	3710	56.60	20240520	9600	-39.48	20240326	3390	71.39	20231031	0.02	N	003580	500	237 억	1917061	N	N	30	N	00	N
137	20240709	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	5960	-60	5	-1.00	203775530	33905	1.66	6050	6090	5960	7820	4220	6020	6010.18	4.04	-5396	6473	6246	6083	5856	5693	6165	5775	237	1800	500	3610	10	1	47410892	2826	-11.08	5.11	12	0.07	-538.00	1167.00	9600	20240326	-37.92	3390	20231031	75.81	9600	-37.92	20240326	3710	60.65	20240520	9600	-37.92	20240326	3390	75.81	20231031	0.02	N	003580	500	237 억	1917061	N	N	30	N	00	N
138	20240708	160146	54	100.00	KOSPI	유통업	N	N	N	N	N	6020	-230	5	-3.68	12368248850	2034756	28.36	6180	6310	5920	8120	4380	6250	6077.95	4.02	9492	7303	6776	5893	5366	4483	7040	5630	237	1870	500	3750	10	1	47410892	2854	-11.19	5.16	12	4.29	-538.00	1167.00	9600	20240326	-37.29	3390	20231031	77.58	9600	-37.29	20240326	3710	62.26	20240520	9600	-37.29	20240326	3390	77.58	20231031	0.02	N	003580	500	237 억	1907443	N	N	30	N	01	N
139	20240708	150147	54	100.00	KOSPI	유통업	N	N	N	N	N	6030	-220	5	-3.52	12107522160	1991483	27.76	6180	6310	5920	8120	4380	6250	6079.04	4.02	20173	7303	6776	5893	5366	4483	7040	5630	237	1870	500	3750	10	1	47410892	2859	-11.21	5.17	12	4.20	-538.00	1167.00	9600	20240326	-37.19	3390	20231031	77.88	9600	-37.19	20240326	3710	62.53	20240520	9600	-37.19	20240326	3390	77.88	20231031	0.02	N	003580	500	237 억	1907443	N	N	32	N	01	N
140	20240708	140147	54	100.00	KOSPI	유통업	N	N	N	N	N	6000	-250	5	-4.00	11740608170	1930527	26.91	6180	6310	5920	8120	4380	6250	6080.93	4.02	33682	7303	6776	5893	5366	4483	7040	5630	237	1870	500	3750	10	1	47410892	2845	-11.15	5.14	12	4.07	-538.00	1167.00	9600	20240326	-37.50	3390	20231031	76.99	9600	-37.50	20240326	3710	61.73	20240520	9600	-37.50	20240326	3390	76.99	20231031	0.02	N	003580	500	237 억	1907443	N	N	32	N	01	N
141	20240708	130146	54	100.00	KOSPI	유통업	N	N	N	N	N	6020	-230	5	-3.68	11357468100	1866834	26.02	6180	6310	5920	8120	4380	6250	6083.17	4.02	33579	7303	6776	5893	5366	4483	7040	5630	237	1870	500	3750	10	1	47410892	2854	-11.19	5.16	12	3.94	-538.00	1167.00	9600	20240326	-37.29	3390	20231031	77.58	9600	-37.29	20240326	3710	62.26	20240520	9600	-37.29	20240326	3390	77.58	20231031	0.02	N	003580	500	237 억	1907443	N	N	32	N	01	N
142	20240708	120147	54	100.00	KOSPI	유통업	N	N	N	N	N	6050	-200	5	-3.20	10523254300	1727202	24.07	6180	6310	5930	8120	4380	6250	6092.01	4.02	50244	7303	6776	5893	5366	4483	7040	5630	237	1870	500	3750	10	1	47410892	2868	-11.25	5.18	12	3.64	-538.00	1167.00	9600	20240326	-36.98	3390	20231031	78.47	9600	-36.98	20240326	3710	63.07	20240520	9600	-36.98	20240326	3390	78.47	20231031	0.02	N	003580	500	237 억	1907443	N	N	32	N	01	N
143	20240708	110146	54	100.00	KOSPI	유통업	N	N	N	N	N	6060	-190	5	-3.04	9800516530	1607263	22.40	6180	6310	5930	8120	4380	6250	6096.96	4.02	45806	7303	6776	5893	5366	4483	7040	5630	237	1870	500	3750	10	1	47410892	2873	-11.26	5.19	12	3.39	-538.00	1167.00	9600	20240326	-36.88	3390	20231031	78.76	9600	-36.88	20240326	3710	63.34	20240520	9600	-36.88	20240326	3390	78.76	20231031	0.02	N	003580	500	237 억	1907443	N	N	32	N	01	N
144	20240708	100146	54	100.00	KOSPI	유통업	N	N	N	N	N	5990	-260	5	-4.16	7971850090	1302047	18.15	6180	6310	5950	8120	4380	6250	6121.85	4.02	71092	7303	6776	5893	5366	4483	7040	5630	237	1870	500	3750	10	1	47410892	2840	-11.13	5.13	12	2.75	-538.00	1167.00	9600	20240326	-37.60	3390	20231031	76.70	9600	-37.60	20240326	3710	61.46	20240520	9600	-37.60	20240326	3390	76.70	20231031	0.02	N	003580	500	237 억	1907443	N	N	32	N	01	N
145	20240708	090147	54	100.00	KOSPI	유통업	N	N	N	N	N	6240	-10	5	-0.16	1415827960	229243	3.20	6180	6290	5980	8120	4380	6250	6173.72	4.02	13693	7303	6776	5893	5366	4483	7040	5630	237	1870	500	3750	10	1	47410892	2958	-11.60	5.35	12	0.48	-538.00	1167.00	9600	20240326	-35.00	3390	20231031	84.07	9600	-35.00	20240326	3710	68.19	20240520	9600	-35.00	20240326	3390	84.07	20231031	0.02	N	003580	500	237 억	1907443	N	N	32	N	01	N
146	20240705	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	6250	1305	2	26.39	42230861250	7038813	327.61	5050	6420	5010	6420	3465	4945	5999.29	3.59	208526	5511	5227	5066	4782	4621	5147	4702	237	1475	500	2960	10	1	47410892	2963	-11.62	5.36	12	14.85	-538.00	1167.00	9600	20240326	-34.90	3390	20231031	84.37	9600	-34.90	20240326	3710	68.46	20240520	9600	-34.90	20240326	3390	84.37	20231031	0.02	N	003580	500	237 억	1699717	N	N	32	N	00	N
147	20240705	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	6360	1415	2	28.61	39333263340	6575991	306.07	5050	6420	5010	6420	3465	4945	5981.34	3.59	201779	5511	5227	5066	4782	4621	5147	4702	237	1475	500	2960	10	1	47410892	3015	-11.82	5.45	12	13.87	-538.00	1167.00	9600	20240326	-33.75	3390	20231031	87.61	9600	-33.75	20240326	3710	71.43	20240520	9600	-33.75	20240326	3390	87.61	20231031	0.02	N	003580	500	237 억	1699717	N	N	11	N	00	N
148	20240705	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	6300	1355	2	27.40	32210062590	5455745	253.93	5050	6400	5010	6420	3465	4945	5903.88	3.59	153599	5511	5227	5066	4782	4621	5147	4702	237	1475	500	2960	10	1	47410892	2987	-11.71	5.40	12	11.51	-538.00	1167.00	9600	20240326	-34.38	3390	20231031	85.84	9600	-34.38	20240326	3710	69.81	20240520	9600	-34.38	20240326	3390	85.84	20231031	0.02	N	003580	500	237 억	1699717	N	N	11	N	00	N
149	20240705	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	6290	1345	2	27.20	22247362490	3865836	179.93	5050	6320	5010	6420	3465	4945	5754.86	3.59	112901	5511	5227	5066	4782	4621	5147	4702	237	1475	500	2960	10	1	47410892	2982	-11.69	5.39	12	8.15	-538.00	1167.00	9600	20240326	-34.48	3390	20231031	85.55	9600	-34.48	20240326	3710	69.54	20240520	9600	-34.48	20240326	3390	85.55	20231031	0.02	N	003580	500	237 억	1699717	N	N	11	N	00	N
150	20240705	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	5320	375	2	7.58	5483268100	1055798	49.14	5050	5370	5010	6420	3465	4945	5193.48	3.59	108251	5511	5227	5066	4782	4621	5147	4702	237	1475	500	2960	10	1	47410892	2522	-9.89	4.56	12	2.23	-538.00	1167.00	9600	20240326	-44.58	3390	20231031	56.93	9600	-44.58	20240326	3710	43.40	20240520	9600	-44.58	20240326	3390	56.93	20231031	0.02	N	003580	500	237 억	1699717	N	N	11	N	00	N
151	20240705	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	5180	235	2	4.75	3706706030	719135	33.47	5050	5300	5010	6420	3465	4945	5154.40	3.59	43264	5511	5227	5066	4782	4621	5147	4702	237	1475	500	2960	10	1	47410892	2456	-9.63	4.44	12	1.52	-538.00	1167.00	9600	20240326	-46.04	3390	20231031	52.80	9600	-46.04	20240326	3710	39.62	20240520	9600	-46.04	20240326	3390	52.80	20231031	0.02	N	003580	500	237 억	1699717	N	N	11	N	00	N
152	20240705	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	5150	205	2	4.15	2738387310	531693	24.75	5050	5300	5010	6420	3465	4945	5150.32	3.59	13179	5511	5227	5066	4782	4621	5147	4702	237	1475	500	2960	10	1	47410892	2442	-9.57	4.41	12	1.12	-538.00	1167.00	9600	20240326	-46.35	3390	20231031	51.92	9600	-46.35	20240326	3710	38.81	20240520	9600	-46.35	20240326	3390	51.92	20231031	0.02	N	003580	500	237 억	1699717	N	N	11	N	00	N
153	20240705	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	5090	145	2	2.93	283631660	55753	2.59	5050	5130	5050	6420	3465	4945	5087.29	3.59	8972	5511	5227	5066	4782	4621	5147	4702	237	1475	500	2960	10	1	47410892	2413	-9.46	4.36	12	0.12	-538.00	1167.00	9600	20240326	-46.98	3390	20231031	50.15	9600	-46.98	20240326	3710	37.20	20240520	9600	-46.98	20240326	3390	50.15	20231031	0.02	N	003580	500	237 억	1699717	N	N	11	N	00	N
154	20240704	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	4945	-265	5	-5.09	10863151575	2131474	39.21	5190	5350	4905	6770	3650	5210	5096.62	3.63	-10639	6156	5682	4966	4492	3776	5920	4730	237	1560	500	3120	5	1	47410892	2344	-9.19	4.24	12	4.50	-538.00	1167.00	9600	20240326	-48.49	3390	20231031	45.87	9600	-48.49	20240326	3710	33.29	20240520	9600	-48.49	20240326	3390	45.87	20231031	0.02	N	003580	500	237 억	1721137	N	N	11	N	00	N
155	20240704	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	4995	-215	5	-4.13	10576749350	2073651	38.14	5190	5350	4905	6770	3650	5210	5100.54	3.63	-11811	6156	5682	4966	4492	3776	5920	4730	237	1560	500	3120	5	1	47410892	2368	-9.28	4.28	12	4.37	-538.00	1167.00	9600	20240326	-47.97	3390	20231031	47.35	9600	-47.97	20240326	3710	34.64	20240520	9600	-47.97	20240326	3390	47.35	20231031	0.02	N	003580	500	237 억	1721137	N	N	2	N	00	N
156	20240704	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	4985	-225	5	-4.32	10150561290	1988320	36.57	5190	5350	4905	6770	3650	5210	5105.09	3.63	-9187	6156	5682	4966	4492	3776	5920	4730	237	1560	500	3120	5	1	47410892	2363	-9.27	4.27	12	4.19	-538.00	1167.00	9600	20240326	-48.07	3390	20231031	47.05	9600	-48.07	20240326	3710	34.37	20240520	9600	-48.07	20240326	3390	47.05	20231031	0.02	N	003580	500	237 억	1721137	N	N	2	N	00	N
157	20240704	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	5080	-130	5	-2.50	9576025480	1873963	34.47	5190	5350	4905	6770	3650	5210	5110.03	3.63	-11358	6156	5682	4966	4492	3776	5920	4730	237	1560	500	3120	10	1	47410892	2408	-9.44	4.35	12	3.95	-538.00	1167.00	9600	20240326	-47.08	3390	20231031	49.85	9600	-47.08	20240326	3710	36.93	20240520	9600	-47.08	20240326	3390	49.85	20231031	0.02	N	003580	500	237 억	1721137	N	N	2	N	00	N
158	20240704	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	5060	-150	5	-2.88	8467153020	1658292	30.50	5190	5350	4905	6770	3650	5210	5105.94	3.63	-2362	6156	5682	4966	4492	3776	5920	4730	237	1560	500	3120	10	1	47410892	2399	-9.41	4.34	12	3.50	-538.00	1167.00	9600	20240326	-47.29	3390	20231031	49.26	9600	-47.29	20240326	3710	36.39	20240520	9600	-47.29	20240326	3390	49.26	20231031	0.02	N	003580	500	237 억	1721137	N	N	2	N	00	N
159	20240704	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	4995	-215	5	-4.13	7393912335	1446424	26.61	5190	5350	4905	6770	3650	5210	5111.85	3.63	-5169	6156	5682	4966	4492	3776	5920	4730	237	1560	500	3120	5	1	47410892	2368	-9.28	4.28	12	3.05	-538.00	1167.00	9600	20240326	-47.97	3390	20231031	47.35	9600	-47.97	20240326	3710	34.64	20240520	9600	-47.97	20240326	3390	47.35	20231031	0.02	N	003580	500	237 억	1721137	N	N	2	N	00	N
160	20240704	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	5020	-190	5	-3.65	6423314655	1251873	23.03	5190	5350	4905	6770	3650	5210	5130.96	3.63	-18678	6156	5682	4966	4492	3776	5920	4730	237	1560	500	3120	10	1	47410892	2380	-9.33	4.30	12	2.64	-538.00	1167.00	9600	20240326	-47.71	3390	20231031	48.08	9600	-47.71	20240326	3710	35.31	20240520	9600	-47.71	20240326	3390	48.08	20231031	0.02	N	003580	500	237 억	1721137	N	N	2	N	00	N
161	20240704	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	5120	-90	5	-1.73	514660745	101114	1.86	5190	5190	4905	6770	3650	5210	5089.78	3.63	2213	6156	5682	4966	4492	3776	5920	4730	237	1560	500	3120	10	1	47410892	2427	-9.52	4.39	12	0.21	-538.00	1167.00	9600	20240326	-46.67	3390	20231031	51.03	9600	-46.67	20240326	3710	38.01	20240520	9600	-46.67	20240326	3390	51.03	20231031	0.02	N	003580	500	237 억	1721137	N	N	2	N	00	N
162	20240703	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	5210	1020	2	24.34	27554577165	5381674	5488.48	4705	5440	4250	5440	2935	4190	5119.93	4.09	-216669	4460	4325	4215	4080	3970	4270	4025	237	1250	500	2510	10	1	47410892	2470	-9.68	4.46	12	11.35	-538.00	1167.00	9600	20240326	-45.73	3390	20231031	53.69	9600	-45.73	20240326	3710	40.43	20240520	9600	-45.73	20240326	3390	53.69	20231031	0.02	N	003580	500	237 억	1940435	N	N	2	N	00	N
163	20240703	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	5310	1120	2	26.73	25611486525	5009260	5108.67	4705	5440	4250	5440	2935	4190	5112.87	4.09	-213014	4460	4325	4215	4080	3970	4270	4025	237	1250	500	2510	10	1	47410892	2518	-9.87	4.55	12	10.57	-538.00	1167.00	9600	20240326	-44.69	3390	20231031	56.64	9600	-44.69	20240326	3710	43.13	20240520	9600	-44.69	20240326	3390	56.64	20231031	0.02	N	003580	500	237 억	1940435	N	N	3	N	00	N
164	20240703	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	5390	1200	2	28.64	21304853405	4204416	4287.86	4705	5390	4250	5440	2935	4190	5067.30	4.09	-191281	4460	4325	4215	4080	3970	4270	4025	237	1250	500	2510	10	1	47410892	2555	-10.02	4.62	12	8.87	-538.00	1167.00	9600	20240326	-43.85	3390	20231031	59.00	9600	-43.85	20240326	3710	45.28	20240520	9600	-43.85	20240326	3390	59.00	20231031	0.02	N	003580	500	237 억	1940435	N	N	3	N	00	N
165	20240703	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	5340	1150	2	27.45	19077682035	3787713	3862.89	4705	5370	4250	5440	2935	4190	5036.77	4.09	-158486	4460	4325	4215	4080	3970	4270	4025	237	1250	500	2510	10	1	47410892	2532	-9.93	4.58	12	7.99	-538.00	1167.00	9600	20240326	-44.38	3390	20231031	57.52	9600	-44.38	20240326	3710	43.94	20240520	9600	-44.38	20240326	3390	57.52	20231031	0.02	N	003580	500	237 억	1940435	N	N	3	N	00	N
166	20240703	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	5230	1040	2	24.82	15669419315	3144728	3207.14	4705	5340	4250	5440	2935	4190	4982.81	4.09	-152552	4460	4325	4215	4080	3970	4270	4025	237	1250	500	2510	10	1	47410892	2480	-9.72	4.48	12	6.63	-538.00	1167.00	9600	20240326	-45.52	3390	20231031	54.28	9600	-45.52	20240326	3710	40.97	20240520	9600	-45.52	20240326	3390	54.28	20231031	0.02	N	003580	500	237 억	1940435	N	N	3	N	00	N
167	20240703	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	5190	1000	2	23.87	12143669205	2472738	2521.81	4705	5270	4250	5440	2935	4190	4911.08	4.09	-138609	4460	4325	4215	4080	3970	4270	4025	237	1250	500	2510	10	1	47410892	2461	-9.65	4.45	12	5.22	-538.00	1167.00	9600	20240326	-45.94	3390	20231031	53.10	9600	-45.94	20240326	3710	39.89	20240520	9600	-45.94	20240326	3390	53.10	20231031	0.02	N	003580	500	237 억	1940435	N	N	3	N	00	N
168	20240703	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	4955	765	2	18.26	7669223745	1586728	1618.22	4705	5170	4250	5440	2935	4190	4833.44	4.09	-100679	4460	4325	4215	4080	3970	4270	4025	237	1250	500	2510	5	1	47410892	2349	-9.21	4.25	12	3.35	-538.00	1167.00	9600	20240326	-48.39	3390	20231031	46.17	9600	-48.39	20240326	3710	33.56	20240520	9600	-48.39	20240326	3390	46.17	20231031	0.02	N	003580	500	237 억	1940435	N	N	3	N	00	N
169	20240703	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	0	3	0.00	838000	200	0.20	0	0	0	5440	2935	4190	0.00	4.09	0	4460	4325	4215	4080	3970	4270	4025	237	1250	500	2510	5	1	47410892	1987	-7.79	3.59	12	0.00	-538.00	1167.00	9600	20240326	-56.35	3390	20231031	23.60	9600	-56.35	20240326	3710	12.94	20240520	9600	-56.35	20240326	3390	23.60	20231031	0.02	N	003580	500	237 억	1940435	Y	N	3	N	00	N
170	20240702	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	-100	5	-2.33	406767335	97398	86.11	4250	4350	4105	5570	3005	4290	4176.30	4.12	-12345	4410	4350	4265	4205	4120	4380	4235	237	1280	500	2570	5	1	47410892	1987	-7.79	3.59	12	0.21	-538.00	1167.00	9600	20240326	-56.35	3390	20231031	23.60	9600	-56.35	20240326	3710	12.94	20240520	9600	-56.35	20240326	3390	23.60	20231031	0.02	N	003580	500	237 억	1954032	N	N	3	N	00	N
171	20240702	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	4170	-120	5	-2.80	390159610	93409	82.58	4250	4350	4105	5570	3005	4290	4176.90	4.12	-11737	4410	4350	4265	4205	4120	4380	4235	237	1280	500	2570	5	1	47410892	1977	-7.75	3.57	12	0.20	-538.00	1167.00	9600	20240326	-56.56	3390	20231031	23.01	9600	-56.56	20240326	3710	12.40	20240520	9600	-56.56	20240326	3390	23.01	20231031	0.02	N	003580	500	237 억	1954032	N	N	5	N	00	N
172	20240702	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	-100	5	-2.33	320731225	76752	67.86	4250	4350	4105	5570	3005	4290	4178.80	4.12	-13816	4410	4350	4265	4205	4120	4380	4235	237	1280	500	2570	5	1	47410892	1987	-7.79	3.59	12	0.16	-538.00	1167.00	9600	20240326	-56.35	3390	20231031	23.60	9600	-56.35	20240326	3710	12.94	20240520	9600	-56.35	20240326	3390	23.60	20231031	0.02	N	003580	500	237 억	1954032	N	N	5	N	00	N
173	20240702	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	4200	-90	5	-2.10	286717845	68611	60.66	4250	4350	4105	5570	3005	4290	4178.89	4.12	-14745	4410	4350	4265	4205	4120	4380	4235	237	1280	500	2570	5	1	47410892	1991	-7.81	3.60	12	0.14	-538.00	1167.00	9600	20240326	-56.25	3390	20231031	23.89	9600	-56.25	20240326	3710	13.21	20240520	9600	-56.25	20240326	3390	23.89	20231031	0.02	N	003580	500	237 억	1954032	N	N	5	N	00	N
174	20240702	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	4175	-115	5	-2.68	248088890	59395	52.51	4250	4350	4105	5570	3005	4290	4176.93	4.12	-16000	4410	4350	4265	4205	4120	4380	4235	237	1280	500	2570	5	1	47410892	1979	-7.76	3.58	12	0.13	-538.00	1167.00	9600	20240326	-56.51	3390	20231031	23.16	9600	-56.51	20240326	3710	12.53	20240520	9600	-56.51	20240326	3390	23.16	20231031	0.02	N	003580	500	237 억	1954032	N	N	5	N	00	N
175	20240702	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	4180	-110	5	-2.56	234122290	56046	49.55	4250	4350	4105	5570	3005	4290	4177.32	4.12	-16903	4410	4350	4265	4205	4120	4380	4235	237	1280	500	2570	5	1	47410892	1982	-7.77	3.58	12	0.12	-538.00	1167.00	9600	20240326	-56.46	3390	20231031	23.30	9600	-56.46	20240326	3710	12.67	20240520	9600	-56.46	20240326	3390	23.30	20231031	0.02	N	003580	500	237 억	1954032	N	N	5	N	00	N
176	20240702	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	4135	-155	5	-3.61	187725265	44898	39.69	4250	4350	4105	5570	3005	4290	4181.15	4.12	-20562	4410	4350	4265	4205	4120	4380	4235	237	1280	500	2570	5	1	47410892	1960	-7.69	3.54	12	0.09	-538.00	1167.00	9600	20240326	-56.93	3390	20231031	21.98	9600	-56.93	20240326	3710	11.46	20240520	9600	-56.93	20240326	3390	21.98	20231031	0.02	N	003580	500	237 억	1954032	N	N	5	N	00	N
177	20240702	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-35	5	-0.82	618765	145	0.13	4250	4350	4250	5570	3005	4290	4267.34	4.12	-20	4410	4350	4265	4205	4120	4380	4235	237	1280	500	2570	5	1	47410892	2017	-7.91	3.65	12	0.00	-538.00	1167.00	9600	20240326	-55.68	3390	20231031	25.52	9600	-55.68	20240326	3710	14.69	20240520	9600	-55.68	20240326	3390	25.52	20231031	0.02	N	003580	500	237 억	1954032	N	N	5	N	00	N
178	20240701	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	4290	75	2	1.78	480585270	112825	42.44	4215	4325	4180	5470	2955	4215	4259.56	4.08	16976	4605	4410	4305	4110	4005	4357	4057	237	1255	500	2520	5	1	47410892	2034	-7.97	3.68	12	0.24	-538.00	1167.00	9600	20240326	-55.31	3390	20231031	26.55	9600	-55.31	20240326	3710	15.63	20240520	9600	-55.31	20240326	3390	26.55	20231031	0.02	N	003580	500	237 억	1934796	N	N	5	N	00	N
179	20240701	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	4300	85	2	2.02	454236870	106682	40.13	4215	4325	4180	5470	2955	4215	4257.86	4.08	16060	4605	4410	4305	4110	4005	4357	4057	237	1255	500	2520	5	1	47410892	2039	-7.99	3.68	12	0.23	-538.00	1167.00	9600	20240326	-55.21	3390	20231031	26.84	9600	-55.21	20240326	3710	15.90	20240520	9600	-55.21	20240326	3390	26.84	20231031	0.02	N	003580	500	237 억	1934796	N	N	6	N	00	N
180	20240701	140144	57	100.00	KOSPI	유통업	N	N	N	N	N	4290	75	2	1.78	402671545	94651	35.61	4215	4325	4180	5470	2955	4215	4254.28	4.08	17768	4605	4410	4305	4110	4005	4357	4057	237	1255	500	2520	5	1	47410892	2034	-7.97	3.68	12	0.20	-538.00	1167.00	9600	20240326	-55.31	3390	20231031	26.55	9600	-55.31	20240326	3710	15.63	20240520	9600	-55.31	20240326	3390	26.55	20231031	0.02	N	003580	500	237 억	1934796	N	N	6	N	00	N
181	20240701	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	65	2	1.54	372091260	87506	32.92	4215	4325	4180	5470	2955	4215	4252.18	4.08	19727	4605	4410	4305	4110	4005	4357	4057	237	1255	500	2520	5	1	47410892	2029	-7.96	3.67	12	0.18	-538.00	1167.00	9600	20240326	-55.42	3390	20231031	26.25	9600	-55.42	20240326	3710	15.36	20240520	9600	-55.42	20240326	3390	26.25	20231031	0.02	N	003580	500	237 억	1934796	N	N	6	N	00	N
182	20240701	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	55	2	1.30	272253255	64268	24.18	4215	4300	4180	5470	2955	4215	4236.22	4.08	4770	4605	4410	4305	4110	4005	4357	4057	237	1255	500	2520	5	1	47410892	2024	-7.94	3.66	12	0.14	-538.00	1167.00	9600	20240326	-55.52	3390	20231031	25.96	9600	-55.52	20240326	3710	15.09	20240520	9600	-55.52	20240326	3390	25.96	20231031	0.02	N	003580	500	237 억	1934796	N	N	6	N	00	N
183	20240701	110145	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	40	2	0.95	194899525	46118	17.35	4215	4300	4180	5470	2955	4215	4226.11	4.08	-2342	4605	4410	4305	4110	4005	4357	4057	237	1255	500	2520	5	1	47410892	2017	-7.91	3.65	12	0.10	-538.00	1167.00	9600	20240326	-55.68	3390	20231031	25.52	9600	-55.68	20240326	3710	14.69	20240520	9600	-55.68	20240326	3390	25.52	20231031	0.02	N	003580	500	237 억	1934796	N	N	6	N	00	N
184	20240701	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	4210	-5	5	-0.12	122275020	28901	10.87	4215	4300	4180	5470	2955	4215	4230.82	4.08	-3834	4605	4410	4305	4110	4005	4357	4057	237	1255	500	2520	5	1	47410892	1996	-7.83	3.61	12	0.06	-538.00	1167.00	9600	20240326	-56.15	3390	20231031	24.19	9600	-56.15	20240326	3710	13.48	20240520	9600	-56.15	20240326	3390	24.19	20231031	0.02	N	003580	500	237 억	1934796	N	N	6	N	00	N
185	20240701	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	5	2	0.12	12177785	2890	1.09	4215	4260	4205	5470	2955	4215	4213.77	4.08	-1391	4605	4410	4305	4110	4005	4357	4057	237	1255	500	2520	5	1	47410892	2001	-7.84	3.62	12	0.01	-538.00	1167.00	9600	20240326	-56.04	3390	20231031	24.48	9600	-56.04	20240326	3710	13.75	20240520	9600	-56.04	20240326	3390	24.48	20231031	0.02	N	003580	500	237 억	1934796	N	N	6	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History